Altran Technologies SA ADR (ALTKY) Stock

Data as of May 2, 2025

$1.64 ($0.00) 0.00%

Altran Technologies SA ADR - Daily Information

Click for more stock information on Altran Technologies SA ADR.

Daily Information	Data
Date	May 2, 2025
Open	$1.64
Previous Close	$1.64
High	$1.64
Low	$1.64
Adjusted Open	$1.64
Previous Adjusted Close	$1.64
Adjusted High	$1.64
Adjusted Low	$1.64

About Altran Technologies SA ADR (ALTKY)

DELISTED - Altran Technologies SA is a France-based company that specializes in the advanced engineering consulting and innovation consultancy. The Company's business is structured around three areas of consultancy: Technology Research and Development (R&D); Organization and Information Systems Consulting; and Strategy and Management Consulting. The Company assists its clients during the strategic planning stages of new technologies and offer support throughout the production phase of the products and services. The Company operates worldwide, providing services in various market sectors, such as aerospace, defense, telecommunications, media, automotive, infrastructure, energy, nuclear, financial services and healthcare. Its various solutions include Intelligent Systems, Lifecycle Experience, Information Systems and Mechanical Engineering. In June 2013, it has established a new joint-venture company in China for Research and Development in the field of Connectivity and software.

Invest in Altran Technologies SA ADR (ALTKY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Altran Technologies SA ADR (ALTKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-04-28	$1.64	$1.64	$1.64	$1.64	$1.64	0
2020-04-27	$1.64	$1.64	$1.64	$1.64	$1.64	85
2020-04-24	$1.64	$1.64	$1.64	$1.64	$1.64	0
2020-04-23	$1.65	$1.65	$1.64	$1.64	$1.64	424
2020-04-22	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-21	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-20	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-17	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-16	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-15	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-14	$1.65	$1.65	$1.65	$1.65	$1.65	588
2020-04-13	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-04-09	$1.51	$1.51	$1.51	$1.51	$1.51	500
2020-04-08	$1.65	$1.65	$1.65	$1.65	$1.65	502
2020-04-07	$1.65	$1.65	$1.65	$1.65	$1.65	0
2020-04-06	$1.65	$1.65	$1.65	$1.65	$1.65	10,023
2020-04-03	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-04-02	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-04-01	$1.56	$1.60	$1.56	$1.60	$1.60	2,000
2020-03-31	$1.60	$1.60	$1.60	$1.60	$1.60	8
2020-03-30	$1.60	$1.60	$1.60	$1.60	$1.60	6,663
2020-03-27	$1.54	$1.54	$1.54	$1.54	$1.54	90
2020-03-26	$1.54	$1.54	$1.54	$1.54	$1.54	0
2020-03-25	$1.54	$1.54	$1.54	$1.54	$1.54	0
2020-03-24	$1.56	$1.56	$1.54	$1.54	$1.54	200
2020-03-23	$1.47	$1.47	$1.47	$1.47	$1.47	0
2020-03-20	$1.47	$1.47	$1.47	$1.47	$1.47	0
2020-03-19	$1.47	$1.47	$1.47	$1.47	$1.47	0
2020-03-18	$1.47	$1.47	$1.47	$1.47	$1.47	0
2020-03-17	$1.47	$1.47	$1.47	$1.47	$1.47	14
2020-03-16	$1.47	$1.47	$1.47	$1.47	$1.47	100
2020-03-13	$1.60	$1.60	$1.60	$1.60	$1.60	2,835
2020-03-12	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-03-11	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-03-10	$1.55	$1.60	$1.55	$1.60	$1.60	4,588
2020-03-09	$1.56	$1.56	$1.56	$1.56	$1.56	0
2020-03-06	$1.56	$1.56	$1.56	$1.56	$1.56	0
2020-03-05	$1.56	$1.56	$1.56	$1.56	$1.56	0
2020-03-04	$1.56	$1.56	$1.56	$1.56	$1.56	30,000
2020-03-03	$1.56	$1.56	$1.56	$1.56	$1.56	117,000
2020-03-02	$1.58	$1.59	$1.54	$1.56	$1.56	78,040
2020-02-28	$1.51	$1.56	$1.51	$1.56	$1.56	13,800
2020-02-27	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-26	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-25	$1.52	$1.52	$1.52	$1.52	$1.52	8
2020-02-24	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-21	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-20	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-19	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-18	$1.52	$1.52	$1.52	$1.52	$1.52	525
2020-02-14	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-13	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-12	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-11	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-10	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-02-07	$1.52	$1.52	$1.52	$1.52	$1.52	100
2020-02-06	$1.57	$1.57	$1.57	$1.57	$1.57	0
2020-02-04	$1.57	$1.57	$1.57	$1.57	$1.57	0
2020-02-03	$1.57	$1.57	$1.57	$1.57	$1.57	0
2020-01-31	$1.57	$1.57	$1.57	$1.57	$1.57	40
2020-01-30	$1.57	$1.57	$1.57	$1.57	$1.57	200
2020-01-29	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-01-28	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-01-27	$1.52	$1.52	$1.52	$1.52	$1.52	1
2020-01-24	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-01-23	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-01-22	$1.52	$1.52	$1.52	$1.52	$1.52	0
2020-01-21	$1.52	$1.52	$1.52	$1.52	$1.52	4,808
2020-01-17	$1.55	$1.55	$1.55	$1.55	$1.55	0
2020-01-16	$1.55	$1.55	$1.55	$1.55	$1.55	0
2020-01-15	$1.55	$1.55	$1.55	$1.55	$1.55	0
2020-01-14	$1.49	$1.65	$1.48	$1.55	$1.55	6,900
2020-01-13	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-01-10	$1.51	$1.51	$1.51	$1.51	$1.51	1
2020-01-09	$1.51	$1.51	$1.51	$1.51	$1.51	49
2020-01-08	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-01-07	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-01-06	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-01-03	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-01-02	$1.51	$1.51	$1.51	$1.51	$1.51	0
2019-12-31	$1.51	$1.51	$1.51	$1.51	$1.51	100
2019-12-30	$1.55	$1.55	$1.50	$1.50	$1.50	280
2019-12-27	$1.50	$1.50	$1.50	$1.50	$1.50	300
2019-12-26	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-12-24	$1.49	$1.58	$1.49	$1.58	$1.58	1,093
2019-12-23	$1.58	$1.58	$1.58	$1.58	$1.58	880
2019-12-20	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-12-19	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-12-18	$1.54	$1.54	$1.50	$1.50	$1.50	358
2019-12-17	$1.53	$1.53	$1.53	$1.53	$1.53	2,000
2019-12-16	$1.58	$1.58	$1.58	$1.58	$1.58	588
2019-12-13	$1.58	$1.58	$1.58	$1.58	$1.58	20
2019-12-12	$1.58	$1.58	$1.58	$1.58	$1.58	12,000
2019-12-11	$1.49	$1.49	$1.49	$1.49	$1.49	5,334
2019-12-10	$1.54	$1.54	$1.54	$1.54	$1.54	0
2019-12-09	$1.54	$1.54	$1.54	$1.54	$1.54	0
2019-12-06	$1.54	$1.54	$1.54	$1.54	$1.54	0
2019-12-05	$1.54	$1.54	$1.54	$1.54	$1.54	386
2019-12-04	$1.54	$1.54	$1.54	$1.54	$1.54	303
2019-12-03	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-12-02	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-29	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-27	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-26	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-25	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-22	$1.49	$1.49	$1.49	$1.49	$1.49	175
2019-11-21	$1.50	$1.61	$1.50	$1.61	$1.61	2,608
2019-11-20	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-19	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-18	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-15	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-14	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-11-13	$1.49	$1.49	$1.49	$1.49	$1.49	1,625
2019-11-12	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-11	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-08	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-07	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-06	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-05	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-04	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-11-01	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-10-31	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-10-30	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-10-29	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-10-28	$1.50	$1.50	$1.50	$1.50	$1.50	558
2019-10-25	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-24	$1.49	$1.49	$1.49	$1.49	$1.49	5,581
2019-10-23	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-10-22	$1.53	$1.53	$1.53	$1.53	$1.53	54
2019-10-21	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-10-18	$1.53	$1.53	$1.53	$1.53	$1.53	25
2019-10-17	$1.53	$1.53	$1.53	$1.53	$1.53	25
2019-10-16	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-10-15	$1.53	$1.53	$1.53	$1.53	$1.53	2,800
2019-10-14	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-10-11	$1.56	$1.56	$1.56	$1.56	$1.56	100
2019-10-10	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-09	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-08	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-07	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-04	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-03	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-02	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-10-01	$1.49	$1.49	$1.49	$1.49	$1.49	0
2019-09-30	$1.53	$1.53	$1.49	$1.49	$1.49	4,391
2019-09-27	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-26	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-25	$1.53	$1.53	$1.53	$1.53	$1.53	205
2019-09-24	$1.59	$1.59	$1.59	$1.59	$1.59	0
2019-09-23	$1.59	$1.59	$1.59	$1.59	$1.59	0
2019-09-20	$1.59	$1.59	$1.59	$1.59	$1.59	0
2019-09-19	$1.59	$1.59	$1.59	$1.59	$1.59	0
2019-09-18	$1.59	$1.59	$1.59	$1.59	$1.59	653
2019-09-17	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-16	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-13	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-12	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-11	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-10	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-09	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-06	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-05	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-04	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-09-03	$1.53	$1.53	$1.53	$1.53	$1.53	500
2019-08-30	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-29	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-28	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-27	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-26	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-23	$1.62	$1.62	$1.62	$1.62	$1.62	54
2019-08-22	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-21	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-20	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-19	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-15	$1.62	$1.62	$1.62	$1.62	$1.62	39,000
2019-08-14	$1.62	$1.62	$1.62	$1.62	$1.62	39,000
2019-08-13	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-12	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-09	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-08	$1.62	$1.62	$1.62	$1.62	$1.62	0
2019-08-07	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-06	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-05	$1.62	$1.62	$1.62	$1.62	$1.62	100
2019-08-02	$1.61	$1.61	$1.61	$1.61	$1.61	100
2019-08-01	$1.61	$1.61	$1.61	$1.61	$1.61	25
2019-07-31	$1.61	$1.61	$1.61	$1.61	$1.61	100
2019-07-30	$1.61	$1.61	$1.61	$1.61	$1.61	100
2019-07-29	$1.56	$1.56	$1.52	$1.56	$1.56	10,000
2019-07-26	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-25	$1.56	$1.56	$1.56	$1.56	$1.56	10,000
2019-07-24	$1.56	$1.56	$1.56	$1.56	$1.56	1,832
2019-07-23	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-22	$1.56	$1.56	$1.56	$1.56	$1.56	1,000
2019-07-19	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-18	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-17	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-16	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-07-15	$1.56	$1.56	$1.56	$1.56	$1.56	50
2019-07-12	$1.52	$1.56	$1.52	$1.56	$1.56	2,000
2019-07-11	$1.45	$1.45	$1.45	$1.45	$1.45	0
2019-07-10	$1.50	$1.50	$1.45	$1.45	$1.45	7,865
2019-07-09	$1.46	$1.46	$1.43	$1.43	$1.43	3,100
2019-07-08	$1.50	$1.50	$1.47	$1.47	$1.47	2,704
2019-07-05	$1.53	$1.53	$1.53	$1.53	$1.53	0
2019-07-03	$1.50	$1.53	$1.50	$1.53	$1.53	4,240
2019-07-02	$1.53	$1.53	$1.50	$1.50	$1.50	3,025
2019-07-01	$1.50	$1.50	$1.50	$1.50	$1.50	3,341
2019-06-28	$1.50	$1.50	$1.50	$1.50	$1.50	3,001
2019-06-27	$1.50	$1.58	$1.50	$1.50	$1.50	362,463
2019-06-26	$1.60	$1.60	$1.60	$1.60	$1.60	2,500
2019-06-25	$1.63	$1.64	$1.60	$1.60	$1.60	6,047
2019-06-24	$1.36	$2.03	$1.36	$1.65	$1.62	1,583
2019-06-21	$1.23	$1.23	$1.23	$1.23	$1.21	1,998
2019-06-19	$1.18	$1.18	$1.18	$1.18	$1.16	62
2019-06-18	$1.18	$1.18	$1.18	$1.18	$1.16	0
2019-06-17	$1.18	$1.18	$1.18	$1.18	$1.16	329
2019-06-14	$1.17	$1.17	$1.17	$1.17	$1.15	0
2019-06-13	$1.17	$1.17	$1.17	$1.17	$1.15	1,752
2019-06-12	$1.18	$1.18	$1.18	$1.18	$1.16	30
2019-06-11	$1.18	$1.18	$1.18	$1.18	$1.16	0
2019-06-07	$1.27	$1.27	$1.18	$1.18	$1.16	2,876
2019-06-06	$1.19	$1.19	$1.19	$1.19	$1.17	0
2019-06-05	$1.19	$1.19	$1.19	$1.19	$1.17	167
2019-06-03	$1.11	$1.11	$1.11	$1.11	$1.09	176
2019-05-31	$1.11	$1.11	$1.11	$1.11	$1.09	0
2019-05-30	$1.11	$1.11	$1.11	$1.11	$1.09	382
2019-05-29	$1.09	$1.09	$1.04	$1.04	$1.02	15,308
2019-05-28	$1.19	$1.22	$1.09	$1.09	$1.07	15,499
2019-05-24	$1.23	$1.23	$1.23	$1.23	$1.21	0
2019-05-23	$1.23	$1.23	$1.23	$1.23	$1.21	0
2019-05-22	$1.23	$1.23	$1.23	$1.23	$1.21	0
2019-05-21	$1.23	$1.23	$1.23	$1.23	$1.21	80
2019-05-20	$1.23	$1.23	$1.23	$1.23	$1.21	0
2019-05-17	$1.23	$1.23	$1.23	$1.23	$1.21	790
2019-05-16	$1.12	$1.12	$1.12	$1.12	$1.10	1,197
2019-05-15	$1.14	$1.14	$1.14	$1.14	$1.12	0
2019-05-14	$1.14	$1.14	$1.14	$1.14	$1.12	0
2019-05-13	$1.13	$1.13	$1.13	$1.13	$1.12	9,268
2019-05-10	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-09	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-08	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-07	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-06	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-03	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-02	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-05-01	$1.24	$1.24	$1.24	$1.24	$1.22	2,185
2019-04-30	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-04-29	$1.24	$1.24	$1.24	$1.24	$1.22	0
2019-04-26	$1.24	$1.24	$1.24	$1.24	$1.22	1,540
2019-04-25	$1.26	$1.26	$1.26	$1.26	$1.24	820
2019-04-24	$1.24	$1.24	$1.24	$1.24	$1.21	0
2019-04-23	$1.24	$1.24	$1.24	$1.24	$1.21	6,000
2019-04-22	$1.20	$1.20	$1.20	$1.20	$1.18	0
2019-04-18	$1.20	$1.20	$1.20	$1.20	$1.18	0
2019-04-17	$1.24	$1.24	$1.20	$1.20	$1.18	1,250
2019-04-15	$1.10	$1.10	$1.10	$1.10	$1.08	0
2019-04-12	$1.10	$1.10	$1.10	$1.10	$1.08	495
2019-04-11	$1.08	$1.09	$1.08	$1.09	$1.07	10,576
2019-04-10	$1.14	$1.14	$1.14	$1.14	$1.12	1,500
2019-04-09	$1.11	$1.11	$1.11	$1.11	$1.09	0
2019-04-08	$1.16	$1.16	$1.11	$1.11	$1.09	1,400
2019-04-05	$1.17	$1.17	$1.17	$1.17	$1.15	0
2019-04-04	$1.17	$1.17	$1.17	$1.17	$1.15	0
2019-04-03	$1.17	$1.17	$1.17	$1.17	$1.15	0
2019-04-02	$1.17	$1.17	$1.17	$1.17	$1.15	0
2019-04-01	$1.17	$1.17	$1.17	$1.17	$1.15	1,207
2019-03-29	$1.05	$1.05	$1.05	$1.05	$1.03	0
2019-03-28	$1.05	$1.05	$1.05	$1.05	$1.03	2,705
2019-03-27	$1.10	$1.10	$1.01	$1.01	$0.99	9,265
2019-03-26	$1.10	$1.10	$1.10	$1.10	$1.08	0
2019-03-25	$1.14	$1.14	$1.10	$1.10	$1.08	3,100
2019-03-22	$1.14	$1.14	$1.14	$1.14	$1.12	116
2019-03-21	$1.14	$1.14	$1.14	$1.14	$1.12	0
2019-03-20	$1.14	$1.14	$1.14	$1.14	$1.12	0
2019-03-18	$1.14	$1.14	$1.14	$1.14	$1.12	0
2019-03-15	$1.14	$1.14	$1.14	$1.14	$1.12	1,318
2019-03-14	$1.10	$1.10	$1.10	$1.10	$1.08	4,000
2019-03-13	$1.06	$1.06	$1.06	$1.06	$1.04	10,100
2019-03-12	$1.07	$1.07	$1.07	$1.07	$1.05	712
2019-03-11	$1.09	$1.09	$1.09	$1.09	$1.07	36
2019-03-08	$1.09	$1.09	$1.09	$1.09	$1.07	0
2019-03-07	$1.09	$1.09	$1.09	$1.09	$1.07	0
2019-03-06	$1.09	$1.09	$1.09	$1.09	$1.07	13,374
2019-03-05	$1.07	$1.07	$1.07	$1.07	$1.05	1,017
2019-03-04	$1.07	$1.08	$1.07	$1.08	$1.06	1,725
2019-03-01	$1.06	$1.06	$1.06	$1.06	$1.04	2,060
2019-02-28	$1.06	$1.07	$1.00	$1.06	$1.04	21,685
2019-02-27	$0.90	$0.90	$0.90	$0.90	$0.88	0
2019-02-26	$0.90	$0.90	$0.90	$0.90	$0.88	1,000
2019-02-25	$0.95	$0.95	$0.95	$0.95	$0.93	1,000
2019-02-22	$0.91	$0.91	$0.85	$0.85	$0.84	12,000
2019-02-20	$0.84	$0.84	$0.84	$0.84	$0.82	0
2019-02-15	$0.84	$0.84	$0.84	$0.84	$0.82	579
2019-02-14	$0.85	$0.85	$0.85	$0.85	$0.84	0
2019-02-13	$0.85	$0.85	$0.85	$0.85	$0.84	0
2019-02-12	$0.85	$0.85	$0.85	$0.85	$0.84	185
2019-02-11	$0.83	$0.83	$0.83	$0.83	$0.81	0
2019-02-08	$0.83	$0.83	$0.83	$0.83	$0.81	1,205
2019-02-07	$0.95	$0.95	$0.95	$0.95	$0.93	400
2019-02-06	$0.95	$0.95	$0.95	$0.95	$0.93	969
2019-02-05	$0.93	$0.93	$0.93	$0.93	$0.92	115
2019-02-04	$0.95	$0.95	$0.95	$0.95	$0.93	2,030
2019-02-01	$0.95	$1.02	$0.89	$0.89	$0.88	29,792
2019-01-31	$0.86	$0.86	$0.86	$0.86	$0.84	0
2019-01-30	$0.86	$0.86	$0.86	$0.86	$0.84	0
2019-01-29	$0.89	$0.89	$0.86	$0.86	$0.84	2,000
2019-01-28	$0.89	$0.89	$0.89	$0.89	$0.88	4,210
2019-01-25	$0.91	$0.91	$0.87	$0.87	$0.86	3,495
2019-01-24	$0.99	$0.99	$0.99	$0.99	$0.98	140
2019-01-23	$0.90	$0.95	$0.90	$0.95	$0.93	3,556
2019-01-22	$0.99	$0.99	$0.99	$0.99	$0.97	14,415
2019-01-18	$0.93	$0.93	$0.93	$0.93	$0.91	0
2019-01-17	$0.93	$0.93	$0.93	$0.93	$0.91	2,346
2019-01-16	$0.90	$0.90	$0.90	$0.90	$0.89	238
2019-01-15	$0.88	$0.88	$0.88	$0.88	$0.87	0
2019-01-14	$0.85	$0.88	$0.85	$0.88	$0.87	6,239
2019-01-11	$0.95	$0.95	$0.95	$0.95	$0.93	20
2019-01-10	$0.86	$0.95	$0.86	$0.95	$0.93	3,925
2019-01-09	$0.79	$0.79	$0.79	$0.79	$0.78	0
2019-01-08	$0.79	$0.79	$0.79	$0.79	$0.78	1,400
2019-01-07	$0.74	$0.74	$0.74	$0.74	$0.73	305
2019-01-04	$0.76	$0.76	$0.76	$0.76	$0.74	0
2019-01-03	$0.76	$0.76	$0.76	$0.76	$0.74	133
2019-01-02	$0.78	$0.78	$0.78	$0.78	$0.76	1,412
2018-12-31	$0.76	$0.80	$0.76	$0.76	$0.75	8,912
2018-12-28	$0.79	$0.81	$0.74	$0.81	$0.80	15,362
2018-12-27	$0.72	$0.79	$0.71	$0.79	$0.77	5,705
2018-12-26	$0.72	$0.72	$0.72	$0.72	$0.71	403
2018-12-24	$0.72	$0.72	$0.72	$0.72	$0.70	356
2018-12-21	$0.73	$0.73	$0.67	$0.67	$0.66	3,962
2018-12-20	$0.73	$0.79	$0.73	$0.79	$0.78	17,437
2018-12-18	$0.74	$0.77	$0.74	$0.74	$0.72	13,041
2018-12-17	$0.82	$0.82	$0.69	$0.69	$0.68	11,021
2018-12-14	$0.83	$0.83	$0.75	$0.75	$0.74	8,077
2018-12-13	$0.75	$0.75	$0.75	$0.75	$0.74	0
2018-12-12	$0.81	$0.81	$0.75	$0.75	$0.74	2,682
2018-12-11	$0.76	$0.77	$0.73	$0.73	$0.72	141,774
2018-12-10	$0.74	$0.74	$0.74	$0.74	$0.72	2,214
2018-12-07	$0.88	$0.88	$0.88	$0.88	$0.86	0
2018-12-06	$0.84	$0.88	$0.77	$0.88	$0.86	5,542
2018-12-04	$1.05	$1.05	$1.05	$1.05	$1.03	50
2018-12-03	$1.05	$1.05	$1.05	$1.05	$1.03	0
2018-11-30	$1.02	$1.05	$1.02	$1.05	$1.03	4,478
2018-11-29	$0.94	$0.94	$0.94	$0.94	$0.92	1,871
2018-11-28	$0.98	$0.98	$0.98	$0.98	$0.96	286
2018-11-27	$0.91	$0.91	$0.91	$0.91	$0.89	1,283
2018-11-26	$0.90	$0.90	$0.90	$0.90	$0.89	1,462
2018-11-21	$0.97	$0.97	$0.97	$0.97	$0.95	0
2018-11-20	$0.88	$0.97	$0.88	$0.97	$0.95	2,790
2018-11-19	$0.85	$0.85	$0.85	$0.85	$0.84	15,925
2018-11-16	$0.84	$0.84	$0.84	$0.84	$0.83	0
2018-11-15	$0.84	$0.84	$0.84	$0.84	$0.83	9,430
2018-11-14	$0.87	$0.87	$0.87	$0.87	$0.85	1,720
2018-11-13	$0.91	$0.91	$0.91	$0.91	$0.89	0
2018-11-12	$0.92	$0.92	$0.91	$0.91	$0.89	25,000
2018-11-09	$0.93	$0.93	$0.93	$0.93	$0.92	0
2018-11-08	$0.93	$0.93	$0.93	$0.93	$0.92	500
2018-11-07	$0.88	$0.88	$0.88	$0.88	$0.87	0
2018-11-06	$0.88	$0.88	$0.88	$0.88	$0.87	2,693
2018-11-05	$0.93	$0.93	$0.87	$0.87	$0.86	2,000
2018-11-02	$0.96	$0.96	$0.96	$0.96	$0.94	0
2018-11-01	$0.96	$0.96	$0.96	$0.96	$0.94	16,100
2018-10-31	$0.95	$0.95	$0.95	$0.95	$0.93	2,341
2018-10-30	$0.97	$0.97	$0.95	$0.95	$0.93	2,242
2018-10-29	$0.94	$0.95	$0.94	$0.95	$0.93	10,049
2018-10-26	$0.83	$0.83	$0.83	$0.83	$0.81	0
2018-10-25	$0.83	$0.83	$0.83	$0.83	$0.81	0
2018-10-24	$0.80	$0.83	$0.80	$0.83	$0.81	11,200
2018-10-23	$0.81	$0.81	$0.81	$0.81	$0.80	0
2018-10-22	$0.81	$0.81	$0.81	$0.81	$0.80	1,200
2018-10-19	$0.86	$0.86	$0.86	$0.86	$0.85	11
2018-10-18	$0.80	$0.80	$0.80	$0.80	$0.79	87
2018-10-17	$0.80	$0.80	$0.80	$0.80	$0.79	0
2018-10-16	$0.80	$0.80	$0.80	$0.80	$0.79	0
2018-10-15	$0.83	$0.83	$0.80	$0.80	$0.79	17,000
2018-10-12	$0.82	$0.82	$0.82	$0.82	$0.81	0
2018-10-11	$0.82	$0.82	$0.82	$0.82	$0.81	300
2018-10-10	$0.81	$0.81	$0.81	$0.81	$0.80	2,577
2018-10-09	$0.87	$0.87	$0.87	$0.87	$0.85	47
2018-10-08	$0.87	$0.87	$0.87	$0.87	$0.85	2,625
2018-10-05	$0.87	$0.87	$0.87	$0.87	$0.85	0
2018-10-04	$0.87	$0.87	$0.87	$0.87	$0.85	1,700
2018-10-03	$0.90	$0.90	$0.86	$0.88	$0.87	12,383
2018-10-02	$0.88	$0.88	$0.88	$0.88	$0.87	0
2018-10-01	$0.88	$0.88	$0.88	$0.88	$0.87	0
2018-09-28	$0.88	$0.88	$0.88	$0.88	$0.87	0
2018-09-27	$0.88	$0.88	$0.88	$0.88	$0.87	0
2018-09-26	$0.88	$0.88	$0.88	$0.88	$0.87	4,800
2018-09-25	$0.96	$0.96	$0.96	$0.96	$0.94	100
2018-09-24	$0.91	$0.91	$0.91	$0.91	$0.90	154
2018-09-21	$0.88	$0.88	$0.88	$0.88	$0.86	0
2018-09-20	$0.88	$0.88	$0.88	$0.88	$0.86	10,100
2018-09-19	$0.88	$0.88	$0.80	$0.81	$0.79	11,159
2018-09-18	$0.89	$0.89	$0.89	$0.89	$0.87	998
2018-09-17	$0.90	$0.90	$0.90	$0.90	$0.88	510
2018-09-14	$0.83	$0.83	$0.83	$0.83	$0.81	2,100
2018-09-13	$0.91	$0.91	$0.91	$0.91	$0.89	8,985
2018-09-12	$0.91	$0.91	$0.91	$0.91	$0.89	0
2018-09-11	$0.91	$0.91	$0.91	$0.91	$0.89	1,000
2018-09-10	$0.93	$0.93	$0.92	$0.93	$0.91	15,197
2018-09-07	$0.96	$0.96	$0.96	$0.96	$0.94	3,059
2018-09-06	$1.01	$1.01	$0.96	$0.96	$0.94	1,100
2018-09-05	$1.08	$1.08	$1.08	$1.08	$1.06	600
2018-09-04	$1.10	$1.11	$1.10	$1.11	$1.09	4,000
2018-08-31	$1.09	$1.09	$1.09	$1.09	$1.07	100
2018-08-30	$1.09	$1.09	$1.09	$1.09	$1.07	0
2018-08-29	$1.09	$1.09	$1.09	$1.09	$1.07	100
2018-08-28	$1.12	$1.12	$1.10	$1.10	$1.08	2,450
2018-08-27	$1.09	$1.09	$1.09	$1.09	$1.07	0
2018-08-24	$1.09	$1.09	$1.09	$1.09	$1.07	546
2018-08-23	$1.10	$1.10	$1.10	$1.10	$1.08	0
2018-08-22	$1.10	$1.10	$1.10	$1.10	$1.08	0
2018-08-21	$1.10	$1.10	$1.10	$1.10	$1.08	28,084
2018-08-20	$1.10	$1.10	$1.10	$1.10	$1.08	450
2018-08-17	$1.10	$1.10	$1.10	$1.10	$1.08	0
2018-08-16	$1.10	$1.10	$1.10	$1.10	$1.08	0
2018-08-15	$1.00	$1.10	$1.00	$1.10	$1.08	1,500
2018-08-14	$1.06	$1.08	$1.06	$1.07	$1.05	66,571
2018-08-13	$1.06	$1.08	$1.02	$1.02	$1.00	132,196
2018-08-10	$1.06	$1.08	$0.95	$1.08	$1.06	146,900
2018-08-09	$1.07	$1.07	$1.01	$1.07	$1.05	25,473
2018-08-08	$1.01	$1.01	$1.01	$1.01	$0.99	0
2018-08-07	$1.01	$1.01	$1.01	$1.01	$0.99	21
2018-08-06	$1.01	$1.01	$1.01	$1.01	$0.99	0
2018-08-03	$1.01	$1.01	$1.01	$1.01	$0.99	100
2018-08-02	$0.95	$0.95	$0.95	$0.95	$0.93	0
2018-08-01	$0.95	$0.95	$0.95	$0.95	$0.93	970
2018-07-31	$0.95	$0.95	$0.95	$0.95	$0.93	0
2018-07-30	$0.95	$0.95	$0.95	$0.95	$0.93	0
2018-07-27	$0.95	$0.95	$0.95	$0.95	$0.93	6,638
2018-07-26	$0.98	$0.98	$0.95	$0.96	$0.94	7,295
2018-07-25	$0.95	$1.07	$0.95	$1.03	$1.01	7,769
2018-07-24	$1.05	$1.05	$1.03	$1.03	$1.01	7,170
2018-07-23	$1.03	$1.03	$1.03	$1.03	$1.01	8,101
2018-07-20	$1.10	$1.11	$1.01	$1.01	$0.99	6,506
2018-07-19	$1.11	$1.11	$1.09	$1.10	$1.08	24,122
2018-07-18	$1.14	$1.14	$1.10	$1.10	$1.08	20,096
2018-07-17	$1.11	$1.36	$1.11	$1.35	$1.33	45,235
2018-07-16	$1.08	$1.13	$1.08	$1.13	$1.11	2,301
2018-07-13	$1.09	$1.37	$1.09	$1.35	$1.33	15,975
2018-07-12	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-11	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-10	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-09	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-06	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-05	$1.56	$1.56	$1.56	$1.56	$1.53	100
2018-07-03	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-07-02	$1.56	$1.56	$1.56	$1.56	$1.53	0
2018-06-29	$1.56	$1.56	$1.56	$1.56	$1.53	200
2018-06-28	$1.91	$1.91	$1.91	$1.91	$1.88	770
2018-06-27	$1.45	$1.91	$1.45	$1.91	$1.88	11,653
2018-06-26	$1.41	$1.41	$1.41	$1.41	$1.39	0
2018-06-25	$1.41	$1.41	$1.41	$1.41	$1.39	0
2018-06-22	$1.41	$1.41	$1.41	$1.41	$1.39	0
2018-06-21	$1.41	$1.41	$1.41	$1.41	$1.39	40,000
2018-06-20	$1.41	$1.41	$1.41	$1.41	$1.39	3,351
2018-06-19	$1.60	$1.60	$1.60	$1.60	$1.57	200
2018-06-18	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-15	$1.65	$1.65	$1.65	$1.65	$1.62	258,240
2018-06-14	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-13	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-12	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-11	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-08	$1.65	$1.65	$1.65	$1.65	$1.62	1,146
2018-06-07	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-06	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-05	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-04	$1.65	$1.65	$1.65	$1.65	$1.62	0
2018-06-01	$1.41	$1.65	$1.41	$1.65	$1.62	1,500
2018-05-31	$1.62	$1.62	$1.62	$1.62	$1.59	0
2018-05-30	$1.62	$1.62	$1.62	$1.62	$1.59	400
2018-05-29	$1.56	$1.56	$1.41	$1.41	$1.39	7,760
2018-05-25	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-24	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-23	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-22	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-21	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-18	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-17	$1.59	$1.59	$1.59	$1.59	$1.56	0
2018-05-16	$1.59	$1.59	$1.59	$1.59	$1.56	6,000
2018-05-15	$2.09	$2.09	$2.09	$2.09	$2.06	0
2018-05-14	$2.09	$2.09	$2.09	$2.09	$2.06	0
2018-05-11	$1.75	$2.46	$1.75	$2.09	$2.06	2,274
2018-05-10	$1.75	$1.75	$1.75	$1.75	$1.72	0
2018-05-09	$1.93	$1.93	$1.75	$1.75	$1.72	5,300
2018-05-08	$1.66	$1.95	$1.66	$1.95	$1.89	4,579
2018-05-07	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-05-04	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-05-03	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-05-02	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-05-01	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-04-30	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-04-27	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-04-26	$1.63	$1.63	$1.63	$1.63	$1.58	12,981
2018-04-25	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-04-24	$1.63	$1.63	$1.63	$1.63	$1.58	0
2018-04-23	$1.62	$1.63	$1.62	$1.63	$1.58	1,500
2018-04-20	$1.46	$1.46	$1.46	$1.46	$1.41	0
2018-04-19	$1.46	$1.46	$1.46	$1.46	$1.41	0
2018-04-18	$1.46	$1.46	$1.46	$1.46	$1.41	0
2018-04-17	$1.46	$1.46	$1.46	$1.46	$1.41	0
2018-04-16	$1.48	$1.48	$1.46	$1.46	$1.41	3,808
2018-04-13	$1.45	$1.45	$1.45	$1.45	$1.40	0
2018-04-12	$1.45	$1.45	$1.45	$1.45	$1.24	1,200
2018-04-11	$1.52	$1.52	$1.52	$1.52	$1.30	0
2018-04-10	$1.52	$1.52	$1.52	$1.52	$1.30	0
2018-04-09	$1.52	$1.52	$1.52	$1.52	$1.30	0
2018-04-06	$1.52	$1.52	$1.52	$1.52	$1.30	2,500
2018-04-05	$1.52	$1.52	$1.52	$1.52	$1.30	0
2018-04-04	$1.52	$1.52	$1.52	$1.52	$1.30	1,000
2018-04-03	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-04-02	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-29	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-28	$1.63	$1.63	$1.63	$1.63	$1.40	4
2018-03-27	$1.63	$1.63	$1.63	$1.63	$1.40	2
2018-03-26	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-23	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-22	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-21	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-20	$1.63	$1.63	$1.63	$1.63	$1.40	0
2018-03-19	$1.63	$1.63	$1.63	$1.63	$1.40	2,200
2018-03-16	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-15	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-14	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-13	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-12	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-09	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-08	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-07	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-06	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-05	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-02	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-03-01	$1.72	$1.72	$1.72	$1.72	$1.47	0
2018-02-28	$1.72	$1.72	$1.72	$1.72	$1.47	600
2018-02-27	$1.92	$1.92	$1.92	$1.92	$1.65	1,344
2018-02-26	$1.83	$1.83	$1.83	$1.83	$1.57	3,419
2018-02-23	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-22	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-21	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-20	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-16	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-15	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-14	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-13	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-12	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-09	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-08	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-07	$1.77	$1.77	$1.77	$1.77	$1.52	2,102
2018-02-06	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-05	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-02	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-02-01	$1.77	$1.77	$1.77	$1.77	$1.52	0
2018-01-31	$1.77	$1.77	$1.77	$1.77	$1.52	17,600
2018-01-30	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-29	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-26	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-25	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-24	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-23	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-22	$1.75	$1.75	$1.75	$1.75	$1.50	0
2018-01-19	$1.75	$1.75	$1.75	$1.75	$1.50	2,998
2018-01-18	$1.73	$1.73	$1.73	$1.73	$1.48	2,998
2018-01-17	$1.72	$1.72	$1.72	$1.72	$1.47	208
2018-01-16	$1.85	$1.85	$1.85	$1.85	$1.59	0
2018-01-12	$1.85	$1.85	$1.85	$1.85	$1.59	0
2018-01-11	$1.81	$1.85	$1.81	$1.85	$1.59	5,608
2018-01-10	$1.76	$1.76	$1.76	$1.76	$1.50	0
2018-01-09	$1.76	$1.76	$1.76	$1.76	$1.50	1,870
2018-01-08	$1.85	$1.85	$1.85	$1.85	$1.59	0
2018-01-05	$1.85	$1.85	$1.85	$1.85	$1.59	0
2018-01-04	$1.83	$1.85	$1.83	$1.85	$1.59	5,716
2018-01-03	$1.61	$1.61	$1.61	$1.61	$1.38	0
2018-01-02	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-29	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-28	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-27	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-26	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-22	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-21	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-20	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-19	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-18	$1.61	$1.61	$1.61	$1.61	$1.38	1,000
2017-12-15	$1.59	$1.59	$1.59	$1.59	$1.36	0
2017-12-14	$1.59	$1.59	$1.59	$1.59	$1.36	2,254
2017-12-13	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-12	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-11	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-08	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-07	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-06	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-05	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-04	$1.61	$1.61	$1.61	$1.61	$1.38	0
2017-12-01	$1.61	$1.61	$1.61	$1.61	$1.38	200
2017-11-30	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-29	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-28	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-27	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-24	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-22	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-21	$1.60	$1.60	$1.60	$1.60	$1.37	0
2017-11-20	$1.60	$1.60	$1.60	$1.60	$1.37	100
2017-11-17	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-15	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-14	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-13	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-10	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-09	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-08	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-07	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-06	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-11-03	$1.75	$1.75	$1.73	$1.73	$1.48	636
2017-11-02	$1.96	$1.96	$1.96	$1.96	$1.68	36
2017-11-01	$1.96	$1.96	$1.96	$1.96	$1.68	0
2017-10-31	$1.96	$1.96	$1.96	$1.96	$1.68	0
2017-10-30	$1.96	$1.96	$1.96	$1.96	$1.68	51
2017-10-27	$1.96	$1.96	$1.96	$1.96	$1.68	0
2017-10-26	$1.96	$1.96	$1.96	$1.96	$1.68	0
2017-10-25	$1.96	$1.96	$1.96	$1.96	$1.68	0
2017-10-24	$1.98	$2.02	$1.96	$1.96	$1.68	1,050
2017-10-23	$1.78	$1.78	$1.78	$1.78	$1.53	0
2017-10-20	$1.78	$1.78	$1.78	$1.78	$1.53	0
2017-10-19	$1.78	$1.78	$1.78	$1.78	$1.53	8,051
2017-10-18	$1.96	$1.96	$1.96	$1.96	$1.68	131
2017-10-17	$1.96	$1.96	$1.96	$1.96	$1.68	100
2017-10-16	$1.93	$1.93	$1.93	$1.93	$1.65	0
2017-10-13	$1.93	$1.93	$1.93	$1.93	$1.65	1,000
2017-10-12	$1.79	$1.79	$1.79	$1.79	$1.53	100
2017-10-11	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-10-10	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-10-09	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-10-06	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-10-05	$1.72	$1.72	$1.69	$1.69	$1.45	1,198
2017-10-04	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-10-03	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-10-02	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-29	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-28	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-27	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-26	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-25	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-22	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-21	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-20	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-19	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-18	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-15	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-14	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-13	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-12	$1.76	$1.76	$1.76	$1.76	$1.51	0
2017-09-11	$1.76	$1.76	$1.76	$1.76	$1.51	213
2017-09-08	$1.73	$1.74	$1.73	$1.74	$1.49	433
2017-09-07	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-09-06	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-09-05	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-09-01	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-31	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-30	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-29	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-28	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-25	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-24	$1.77	$1.77	$1.77	$1.77	$1.52	0
2017-08-23	$1.77	$1.77	$1.77	$1.77	$1.52	1,000
2017-08-22	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-21	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-18	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-17	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-16	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-15	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-14	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-11	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-10	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-09	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-08	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-07	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-04	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-03	$1.69	$1.69	$1.69	$1.69	$1.45	0
2017-08-02	$1.86	$1.88	$1.69	$1.69	$1.45	400
2017-08-01	$1.86	$1.86	$1.86	$1.86	$1.59	200
2017-07-31	$1.86	$1.86	$1.86	$1.86	$1.59	0
2017-07-28	$1.83	$1.86	$1.83	$1.86	$1.59	400
2017-07-27	$1.86	$1.86	$1.86	$1.86	$1.59	100
2017-07-26	$1.87	$1.88	$1.87	$1.88	$1.61	200
2017-07-25	$1.85	$1.85	$1.85	$1.85	$1.59	0
2017-07-24	$1.85	$1.85	$1.85	$1.85	$1.59	0
2017-07-21	$1.86	$1.86	$1.85	$1.85	$1.59	639
2017-07-20	$1.86	$1.86	$1.86	$1.86	$1.59	0
2017-07-19	$1.86	$1.86	$1.86	$1.86	$1.59	200
2017-07-18	$1.75	$1.75	$1.75	$1.75	$1.50	0
2017-07-17	$1.75	$1.75	$1.75	$1.75	$1.50	66
2017-07-14	$1.75	$1.75	$1.75	$1.75	$1.50	0
2017-07-13	$1.75	$1.75	$1.75	$1.75	$1.50	0
2017-07-12	$1.71	$1.75	$1.71	$1.75	$1.50	400
2017-07-11	$1.68	$1.68	$1.68	$1.68	$1.44	0
2017-07-10	$1.68	$1.68	$1.68	$1.68	$1.44	0
2017-07-07	$1.68	$1.68	$1.68	$1.68	$1.44	0
2017-07-05	$1.68	$1.68	$1.68	$1.68	$1.44	234
2017-07-03	$1.81	$1.81	$1.81	$1.81	$1.55	0
2017-06-30	$1.81	$1.81	$1.81	$1.81	$1.55	0
2017-06-29	$1.81	$1.81	$1.81	$1.81	$1.55	0
2017-06-28	$1.81	$1.81	$1.81	$1.81	$1.55	0
2017-06-27	$1.81	$1.81	$1.81	$1.81	$1.55	1,100
2017-06-26	$1.75	$1.85	$1.75	$1.81	$1.55	1,100
2017-06-23	$1.81	$1.81	$1.81	$1.81	$1.55	200
2017-06-22	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-21	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-20	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-19	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-16	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-15	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-14	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-06-13	$1.73	$1.73	$1.73	$1.73	$1.48	425
2017-06-12	$1.69	$1.69	$1.69	$1.69	$1.45	100
2017-06-09	$1.71	$1.72	$1.71	$1.71	$1.47	925
2017-06-08	$1.80	$1.80	$1.80	$1.80	$1.54	66
2017-06-07	$1.80	$1.80	$1.80	$1.80	$1.54	0
2017-06-06	$1.80	$1.80	$1.80	$1.80	$1.54	100
2017-06-05	$1.72	$1.72	$1.72	$1.72	$1.47	0
2017-06-02	$1.72	$1.72	$1.72	$1.72	$1.47	0
2017-06-01	$1.72	$1.72	$1.72	$1.72	$1.47	0
2017-05-31	$1.72	$1.72	$1.72	$1.72	$1.47	1,393
2017-05-30	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-05-26	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-05-25	$1.73	$1.73	$1.73	$1.73	$1.48	0
2017-05-24	$1.73	$1.73	$1.73	$1.73	$1.48	2,751
2017-05-23	$1.70	$1.70	$1.70	$1.70	$1.43	0
2017-05-22	$1.70	$1.70	$1.70	$1.70	$1.43	500
2017-05-19	$1.65	$1.65	$1.65	$1.65	$1.39	0
2017-05-18	$1.66	$1.66	$1.65	$1.65	$1.39	879
2017-05-17	$1.68	$1.68	$1.68	$1.68	$1.42	0
2017-05-16	$1.68	$1.85	$1.68	$1.68	$1.42	6,418
2017-05-15	$1.83	$1.83	$1.83	$1.83	$1.54	120
2017-05-12	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-11	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-10	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-09	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-08	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-05	$1.80	$1.80	$1.80	$1.80	$1.52	0
2017-05-04	$1.80	$1.80	$1.80	$1.80	$1.52	1,542
2017-05-03	$1.61	$1.61	$1.61	$1.61	$1.36	0
2017-05-02	$1.61	$1.61	$1.61	$1.61	$1.36	0
2017-05-01	$1.61	$1.61	$1.61	$1.61	$1.36	100
2017-04-28	$1.68	$1.68	$1.68	$1.68	$1.42	0
2017-04-27	$1.68	$1.68	$1.68	$1.68	$1.42	0
2017-04-26	$1.68	$1.68	$1.68	$1.68	$1.42	0
2017-04-25	$1.68	$1.68	$1.68	$1.68	$1.42	100
2017-04-24	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-21	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-20	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-19	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-18	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-17	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-13	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-12	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-11	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-10	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-07	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-06	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-05	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-04	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-04-03	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-31	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-30	$1.60	$1.60	$1.60	$1.60	$1.35	800
2017-03-29	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-28	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-27	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-24	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-23	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-22	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-21	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-20	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-17	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-16	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-15	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-14	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-13	$1.60	$1.60	$1.60	$1.60	$1.35	3,100
2017-03-10	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-09	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-08	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-07	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-06	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-03	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-02	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-03-01	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-02-28	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-02-27	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-02-24	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-02-23	$1.60	$1.60	$1.60	$1.60	$1.35	0
2017-02-22	$1.55	$1.62	$1.55	$1.60	$1.35	4,300
2017-02-21	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-17	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-16	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-15	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-14	$1.49	$1.49	$1.49	$1.49	$1.26	100
2017-02-13	$1.48	$1.48	$1.47	$1.47	$1.24	400
2017-02-10	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-09	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-08	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-07	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-06	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-03	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-02	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-02-01	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-31	$1.49	$1.49	$1.49	$1.49	$1.26	32
2017-01-30	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-27	$1.49	$1.49	$1.49	$1.49	$1.26	62
2017-01-26	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-25	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-24	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-23	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-20	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-19	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-18	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-17	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-13	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-12	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-11	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-10	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-09	$1.49	$1.49	$1.49	$1.49	$1.26	0
2017-01-06	$1.49	$1.49	$1.49	$1.49	$1.26	3,895
2017-01-05	$1.54	$1.54	$1.54	$1.54	$1.30	0
2017-01-04	$1.46	$1.54	$1.46	$1.54	$1.30	563
2017-01-03	$1.52	$1.52	$1.52	$1.52	$1.28	0
2016-12-30	$1.52	$1.52	$1.52	$1.52	$1.28	0
2016-12-29	$1.52	$1.52	$1.52	$1.52	$1.28	911
2016-12-28	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-12-27	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-12-23	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-12-22	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-12-21	$1.33	$1.33	$1.33	$1.33	$1.12	1
2016-12-20	$1.33	$1.33	$1.33	$1.33	$1.12	8,100
2016-12-19	$1.32	$1.32	$1.32	$1.32	$1.11	0
2016-12-16	$1.32	$1.32	$1.32	$1.32	$1.11	0
2016-12-15	$1.32	$1.32	$1.32	$1.32	$1.11	0
2016-12-14	$1.32	$1.32	$1.32	$1.32	$1.11	0
2016-12-13	$1.32	$1.32	$1.32	$1.32	$1.11	884
2016-12-12	$1.30	$1.30	$1.30	$1.30	$1.10	4,443
2016-12-09	$1.34	$1.34	$1.34	$1.34	$1.13	0
2016-12-08	$1.34	$1.34	$1.34	$1.34	$1.13	9,410
2016-12-07	$1.22	$1.22	$1.22	$1.22	$1.03	0
2016-12-06	$1.22	$1.22	$1.22	$1.22	$1.03	0
2016-12-05	$1.22	$1.22	$1.22	$1.22	$1.03	899
2016-12-02	$1.33	$1.33	$1.33	$1.33	$1.12	1,099
2016-12-01	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-11-30	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-11-29	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-11-28	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-11-25	$1.33	$1.33	$1.33	$1.33	$1.12	0
2016-11-23	$1.30	$1.34	$1.28	$1.33	$1.12	8,128
2016-11-22	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-21	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-18	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-17	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-16	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-15	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-14	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-11	$1.40	$1.40	$1.40	$1.40	$1.18	0
2016-11-10	$1.40	$1.40	$1.40	$1.40	$1.18	2,000
2016-11-09	$1.45	$1.45	$1.45	$1.45	$1.22	300
2016-11-08	$1.46	$1.53	$1.46	$1.53	$1.29	900
2016-11-07	$1.46	$1.46	$1.46	$1.46	$1.23	1,100
2016-11-04	$1.45	$1.45	$1.45	$1.45	$1.22	0
2016-11-03	$1.45	$1.45	$1.45	$1.45	$1.22	0
2016-11-02	$1.45	$1.45	$1.45	$1.45	$1.22	0
2016-11-01	$1.45	$1.45	$1.45	$1.45	$1.22	3,700
2016-10-31	$1.50	$1.51	$1.48	$1.51	$1.27	3,440
2016-10-28	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-27	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-26	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-25	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-24	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-21	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-20	$1.57	$1.57	$1.57	$1.57	$1.32	0
2016-10-19	$1.57	$1.57	$1.57	$1.57	$1.32	6,402
2016-10-18	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-17	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-14	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-13	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-12	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-11	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-10	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-07	$1.54	$1.54	$1.54	$1.54	$1.30	30
2016-10-06	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-05	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-04	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-10-03	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-09-30	$1.50	$1.54	$1.50	$1.54	$1.30	4,085
2016-09-29	$1.49	$1.49	$1.49	$1.49	$1.26	0
2016-09-28	$1.49	$1.49	$1.49	$1.49	$1.26	0
2016-09-27	$1.44	$1.49	$1.44	$1.49	$1.26	4,052
2016-09-26	$1.62	$1.62	$1.62	$1.62	$1.37	0
2016-09-23	$1.62	$1.62	$1.62	$1.62	$1.37	0
2016-09-22	$1.62	$1.62	$1.62	$1.62	$1.37	0
2016-09-21	$1.61	$1.62	$1.61	$1.62	$1.37	400
2016-09-20	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-19	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-16	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-15	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-14	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-13	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-12	$1.48	$1.48	$1.48	$1.48	$1.25	5
2016-09-09	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-08	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-07	$1.48	$1.48	$1.48	$1.48	$1.25	5
2016-09-06	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-02	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-09-01	$1.48	$1.48	$1.48	$1.48	$1.25	0
2016-08-31	$1.48	$1.48	$1.48	$1.48	$1.25	3,552
2016-08-30	$1.42	$1.42	$1.42	$1.42	$1.20	0
2016-08-29	$1.41	$1.42	$1.41	$1.42	$1.20	11,874
2016-08-26	$1.43	$1.44	$1.43	$1.43	$1.21	4,306
2016-08-25	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-24	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-23	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-22	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-19	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-18	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-17	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-16	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-15	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-12	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-11	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-10	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-09	$1.43	$1.43	$1.43	$1.43	$1.21	0
2016-08-08	$1.43	$1.43	$1.43	$1.43	$1.21	5,410
2016-08-05	$1.48	$1.48	$1.48	$1.48	$1.25	5,330
2016-08-04	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-08-03	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-08-02	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-08-01	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-29	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-28	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-27	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-26	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-25	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-22	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-21	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-20	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-19	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-18	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-15	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-14	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-13	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-12	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-11	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-08	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-07	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-06	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-05	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-07-01	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-06-30	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-06-29	$1.39	$1.39	$1.39	$1.39	$1.17	0
2016-06-28	$1.39	$1.39	$1.39	$1.39	$1.17	960
2016-06-27	$1.36	$1.36	$1.35	$1.35	$1.14	1,260
2016-06-24	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-23	$1.41	$1.41	$1.41	$1.41	$1.19	2,321
2016-06-22	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-21	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-20	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-16	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-15	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-14	$1.41	$1.41	$1.41	$1.41	$1.19	0
2016-06-13	$1.41	$1.41	$1.41	$1.41	$1.19	100
2016-06-10	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-09	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-08	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-07	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-06	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-03	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-02	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-06-01	$1.54	$1.54	$1.54	$1.54	$1.30	0
2016-05-31	$1.54	$1.54	$1.54	$1.54	$1.30	100
2016-05-27	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-26	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-25	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-24	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-23	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-20	$1.51	$1.51	$1.51	$1.51	$1.27	0
2016-05-19	$1.51	$1.51	$1.51	$1.51	$1.27	66
2016-05-18	$1.51	$1.51	$1.51	$1.51	$1.26	1,400
2016-05-17	$1.37	$1.37	$1.37	$1.37	$1.14	0
2016-05-16	$1.37	$1.37	$1.37	$1.37	$1.14	0
2016-05-13	$1.37	$1.37	$1.37	$1.37	$1.14	587
2016-05-12	$1.49	$1.49	$1.49	$1.49	$1.24	0
2016-05-11	$1.49	$1.49	$1.49	$1.49	$1.24	1,400
2016-05-10	$1.47	$1.47	$1.47	$1.47	$1.22	0
2016-05-09	$1.47	$1.47	$1.47	$1.47	$1.22	4,000
2016-05-06	$1.47	$1.47	$1.47	$1.47	$1.22	1,000
2016-05-05	$1.54	$1.54	$1.54	$1.54	$1.28	0
2016-05-04	$1.54	$1.54	$1.54	$1.54	$1.28	355
2016-05-03	$1.57	$1.57	$1.57	$1.57	$1.29	0
2016-05-02	$1.57	$1.57	$1.57	$1.57	$1.29	600
2016-04-29	$1.52	$1.61	$1.52	$1.61	$1.32	1,010
2016-04-28	$1.51	$1.51	$1.51	$1.51	$1.24	0
2016-04-27	$1.51	$1.51	$1.51	$1.51	$1.24	255
2016-04-26	$1.47	$1.47	$1.47	$1.47	$1.21	100
2016-04-25	$1.44	$1.44	$1.44	$1.44	$1.18	0
2016-04-22	$1.44	$1.44	$1.44	$1.44	$1.18	442
2016-04-21	$1.40	$1.46	$1.40	$1.46	$1.20	1,042
2016-04-20	$1.47	$1.47	$1.47	$1.47	$1.21	200
2016-04-19	$1.47	$1.50	$1.47	$1.50	$1.23	2,700
2016-04-18	$1.34	$1.34	$1.34	$1.34	$1.10	0
2016-04-15	$1.34	$1.34	$1.34	$1.34	$1.10	1,000
2016-04-14	$1.48	$1.48	$1.48	$1.48	$1.22	20,392
2016-04-13	$1.47	$1.47	$1.47	$1.47	$1.21	700
2016-04-12	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-11	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-08	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-07	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-06	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-05	$1.33	$1.33	$1.33	$1.33	$1.09	0
2016-04-04	$1.33	$1.33	$1.33	$1.33	$1.09	100
2016-04-01	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-31	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-30	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-29	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-28	$1.37	$1.37	$1.37	$1.37	$1.13	2,486
2016-03-24	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-23	$1.37	$1.37	$1.37	$1.37	$1.13	13
2016-03-22	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-21	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-18	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-17	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-16	$1.37	$1.37	$1.37	$1.37	$1.13	20
2016-03-15	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-14	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-11	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-10	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-09	$1.37	$1.37	$1.37	$1.37	$1.13	20
2016-03-08	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-07	$1.37	$1.37	$1.37	$1.37	$1.13	40,000
2016-03-04	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-03	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-02	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-03-01	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-02-29	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-02-26	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-02-25	$1.37	$1.37	$1.37	$1.37	$1.13	0
2016-02-24	$1.22	$1.37	$1.22	$1.37	$1.13	6,628
2016-02-23	$1.25	$1.25	$1.25	$1.25	$1.03	0
2016-02-22	$1.25	$1.25	$1.25	$1.25	$1.03	0
2016-02-19	$1.25	$1.25	$1.25	$1.25	$1.03	185
2016-02-18	$1.19	$1.19	$1.19	$1.19	$0.98	0
2016-02-17	$1.19	$1.19	$1.19	$1.19	$0.98	0
2016-02-16	$1.19	$1.19	$1.19	$1.19	$0.98	0
2016-02-12	$1.19	$1.19	$1.19	$1.19	$0.98	0
2016-02-11	$1.19	$1.19	$1.19	$1.19	$0.98	185
2016-02-10	$1.23	$1.23	$1.23	$1.23	$1.01	185
2016-02-09	$1.15	$1.15	$1.15	$1.15	$0.94	0
2016-02-08	$1.15	$1.15	$1.15	$1.15	$0.94	700
2016-02-05	$1.31	$1.31	$1.31	$1.31	$1.08	0
2016-02-04	$1.31	$1.31	$1.31	$1.31	$1.08	0
2016-02-03	$1.31	$1.31	$1.31	$1.31	$1.08	0
2016-02-02	$1.31	$1.31	$1.31	$1.31	$1.08	4,902
2016-02-01	$1.29	$1.29	$1.29	$1.29	$1.06	205
2016-01-29	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-28	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-27	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-26	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-25	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-22	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-21	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-20	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-19	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-15	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-14	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-13	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-12	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-11	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-08	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-07	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-06	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-05	$1.40	$1.40	$1.40	$1.40	$1.15	0
2016-01-04	$1.40	$1.40	$1.40	$1.40	$1.15	0
2015-12-31	$1.40	$1.40	$1.40	$1.40	$1.15	0
2015-12-30	$1.40	$1.40	$1.40	$1.40	$1.15	0
2015-12-29	$1.40	$1.40	$1.40	$1.40	$1.15	0
2015-12-28	$1.40	$1.40	$1.40	$1.40	$1.15	100
2015-12-24	$1.41	$1.41	$1.41	$1.41	$1.16	0
2015-12-23	$1.41	$1.41	$1.41	$1.41	$1.16	0
2015-12-22	$1.41	$1.41	$1.41	$1.41	$1.16	463
2015-12-21	$1.28	$1.28	$1.28	$1.28	$1.05	0
2015-12-18	$1.28	$1.28	$1.28	$1.28	$1.05	0
2015-12-17	$1.28	$1.28	$1.28	$1.28	$1.05	0
2015-12-16	$1.28	$1.28	$1.28	$1.28	$1.05	6
2015-12-15	$1.28	$1.28	$1.28	$1.28	$1.05	6,372
2015-12-14	$1.42	$1.42	$1.28	$1.28	$1.05	6,372
2015-12-11	$1.41	$1.41	$1.41	$1.41	$1.16	0
2015-12-10	$1.41	$1.41	$1.41	$1.41	$1.16	0
2015-12-09	$1.41	$1.41	$1.41	$1.41	$1.16	200
2015-12-08	$1.44	$1.44	$1.44	$1.44	$1.19	4,117
2015-12-07	$1.39	$1.90	$1.39	$1.44	$1.19	1,602
2015-12-04	$1.37	$1.37	$1.37	$1.37	$1.13	0
2015-12-03	$1.37	$1.37	$1.37	$1.37	$1.13	235,500
2015-12-02	$1.37	$1.37	$1.37	$1.37	$1.13	0
2015-12-01	$1.37	$1.37	$1.37	$1.37	$1.13	1,080
2015-11-30	$1.27	$1.27	$1.27	$1.27	$1.04	0
2015-11-27	$1.27	$1.27	$1.27	$1.27	$1.04	92
2015-11-25	$1.27	$1.27	$1.27	$1.27	$1.04	0
2015-11-24	$1.27	$1.27	$1.27	$1.27	$1.04	0
2015-11-23	$1.27	$1.27	$1.27	$1.27	$1.04	0
2015-11-20	$1.27	$1.27	$1.27	$1.27	$1.04	2,160
2015-11-19	$1.39	$1.39	$1.39	$1.39	$1.14	706
2015-11-18	$1.39	$1.39	$1.34	$1.39	$1.14	706
2015-11-11	$1.23	$1.30	$1.23	$1.30	$1.07	712
2015-11-10	$1.20	$1.23	$1.20	$1.23	$1.01	0
2015-11-09	$1.20	$1.23	$1.20	$1.23	$1.01	0
2015-11-06	$1.20	$1.23	$1.20	$1.23	$1.01	0
2015-11-05	$1.20	$1.23	$1.20	$1.23	$1.01	0
2015-11-04	$1.20	$1.23	$1.20	$1.23	$1.01	1,145
2015-11-03	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-11-02	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-30	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-29	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-28	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-27	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-26	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-23	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-22	$1.15	$1.15	$1.15	$1.15	$0.94	0
2015-10-21	$1.15	$1.15	$1.15	$1.15	$0.94	500
2015-10-20	$1.26	$1.26	$1.26	$1.26	$1.04	0
2015-10-19	$1.26	$1.26	$1.26	$1.26	$1.04	0
2015-10-16	$1.26	$1.26	$1.26	$1.26	$1.04	1,200
2015-10-15	$1.22	$1.22	$1.22	$1.22	$1.00	1,061
2015-10-14	$1.25	$1.27	$1.25	$1.27	$1.04	0
2015-10-13	$1.25	$1.27	$1.25	$1.27	$1.04	0
2015-10-12	$1.25	$1.27	$1.25	$1.27	$1.04	0
2015-10-09	$1.25	$1.27	$1.25	$1.27	$1.04	0
2015-10-08	$1.25	$1.27	$1.25	$1.27	$1.04	0
2015-10-07	$1.25	$1.27	$1.25	$1.27	$1.04	350
2015-10-06	$1.23	$1.23	$1.23	$1.23	$1.01	0
2015-10-05	$1.23	$1.23	$1.23	$1.23	$1.01	0
2015-10-02	$1.23	$1.23	$1.23	$1.23	$1.01	0
2015-10-01	$1.23	$1.23	$1.23	$1.23	$1.01	0
2015-09-30	$1.23	$1.23	$1.23	$1.23	$1.01	357
2015-09-29	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-28	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-25	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-24	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-23	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-22	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-21	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-18	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-17	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-16	$1.19	$1.19	$1.19	$1.19	$0.98	500
2015-09-15	$1.19	$1.19	$1.19	$1.19	$0.98	1,634
2015-09-14	$1.19	$1.19	$1.19	$1.19	$0.98	0
2015-09-11	$1.19	$1.19	$1.19	$1.19	$0.98	2,337
2015-09-10	$1.20	$1.20	$1.20	$1.20	$0.99	0
2015-09-09	$1.20	$1.20	$1.20	$1.20	$0.99	0
2015-09-08	$1.20	$1.20	$1.20	$1.20	$0.99	0

Altran Technologies SA ADR (ALTKY) News Headlines

Recent Altran Technologies SA ADR (ALTKY) News

Similar Companies to Altran Technologies SA ADR (ALTKY) 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	--	--	--

Altran Technologies SA ADR (ALTKY) Exchange: PINK