Ansell Ltd (ANSLF) Stock Profile

Data as of Jan. 27, 2022

$22.79 ($0.00) 0.00%

Ansell Ltd - Daily Information

Click for more stock information on Ansell Ltd.

Daily Information	Data
Date	Jan. 27, 2022
Open	$22.79
Previous Close	$22.79
High	$22.79
Low	$22.79
Adjusted Open	$22.79
Previous Adjusted Close	$22.79
Adjusted High	$22.79
Adjusted Low	$22.79

Invest in Ansell Ltd (ANSLF)

Get FREE $20 in stock when you join Stash!

$417 million in distributions.

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

Key People Ansell Ltd

Employee	Position
Neil I. Salmon	Chief Executive Officer & Managing Director
John Marsden	Senior Vice President-Global Operations
Zubair Javeed	Chief Financial Officer
Giri Peddinti	Global Chief Information Officer & Senior VP
Renae Leary	Chief Commercial Officer-Americas
Steve Genzer	Senior VP-Global Supply Chain Operations
Peter Dobbelsteijn	Senior Vice President-Global Supply Chain
Darryl Nazareth	President-Healthcare Global Business Unit
John Rikard Fröberg	President-Industrial Global Business Unit
William Gerald Reilly	Non-Executive Director
Jocelyn M. Petersen	Vice President-Treasury & Investor Relations
François le Jeune	SVP-Business Development & Corporate Marketing
Amanda Manzoni	Chief Human Resources Officer
Martin Evans	Secretary
Michael J. Gilleece	Senior Vice President & General Counsel
Tom Paolella	Director-External Global Communications
John Andrew Bevan	Chairman
Nigel David Garrard	Independent Non-Executive Director
William Peter Day	Independent Non-Executive Director
Marissa T. Peterson	Independent Non-Executive Director
Leslie A. Desjardins	Independent Non-Executive Director
Christina M. Stercken	Independent Non-Executive Director
Ying Li Yan	Independent Non-Executive Director

Historical Stock Data for Ansell Ltd (ANSLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-21	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-20	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-19	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-18	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-14	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-13	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-12	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-11	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-10	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-01-07	$22.79	$22.79	$22.79	$22.79	$22.79	5,737
2022-01-06	$23.66	$23.66	$23.66	$23.66	$23.66	0
2022-01-05	$23.66	$23.66	$23.66	$23.66	$23.66	0
2022-01-04	$23.66	$23.66	$23.66	$23.66	$23.66	0
2022-01-03	$23.66	$23.66	$23.66	$23.66	$23.66	0
2021-12-31	$23.66	$23.66	$23.66	$23.66	$23.66	0
2021-12-30	$23.66	$23.66	$23.66	$23.66	$23.66	110
2021-12-29	$22.31	$22.31	$22.31	$22.31	$22.31	0
2021-12-28	$22.31	$22.31	$22.31	$22.31	$22.31	7
2021-12-27	$22.31	$22.31	$22.31	$22.31	$22.31	0
2021-12-23	$22.31	$22.31	$22.31	$22.31	$22.31	484
2021-12-22	$22.71	$22.71	$22.71	$22.71	$22.71	16
2021-12-21	$22.71	$22.71	$22.71	$22.71	$22.71	174
2021-12-20	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-17	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-16	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-15	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-14	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-13	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-10	$22.74	$22.74	$22.74	$22.74	$22.74	14
2021-12-09	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-08	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-07	$22.74	$22.74	$22.74	$22.74	$22.74	10
2021-12-06	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-03	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-02	$22.74	$22.74	$22.74	$22.74	$22.74	0
2021-12-01	$22.74	$22.74	$22.74	$22.74	$22.74	169
2021-11-30	$22.80	$22.80	$22.80	$22.80	$22.80	0
2021-11-29	$22.80	$22.80	$22.80	$22.80	$22.80	0
2021-11-26	$22.80	$22.80	$22.80	$22.80	$22.80	0
2021-11-24	$22.59	$22.80	$22.59	$22.80	$22.80	2,381
2021-11-23	$22.86	$22.86	$22.86	$22.86	$22.86	0
2021-11-22	$22.86	$22.86	$22.86	$22.86	$22.86	100
2021-11-19	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-18	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-17	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-16	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-15	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-12	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-11	$23.94	$23.94	$23.94	$23.94	$23.94	0
2021-11-10	$23.94	$23.94	$23.94	$23.94	$23.94	185
2021-11-09	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-08	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-05	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-04	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-03	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-02	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-11-01	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-10-29	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-10-28	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-10-27	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-10-26	$22.75	$22.75	$22.75	$22.75	$22.75	0
2021-10-25	$22.75	$22.75	$22.75	$22.75	$22.75	100
2021-10-22	$23.50	$23.50	$23.50	$23.50	$23.50	1
2021-10-21	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-10-20	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-10-19	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-10-18	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-10-15	$23.50	$23.50	$23.50	$23.50	$23.50	0
2021-10-14	$23.50	$23.50	$23.50	$23.50	$23.50	118
2021-10-13	$23.46	$23.46	$23.46	$23.46	$23.46	0
2021-10-12	$23.46	$23.46	$23.46	$23.46	$23.46	242
2021-10-11	$24.59	$24.59	$24.59	$24.59	$24.59	0
2021-10-08	$24.59	$24.59	$24.59	$24.59	$24.59	0
2021-10-07	$24.59	$24.59	$24.59	$24.59	$24.59	694
2021-10-06	$24.27	$24.27	$24.27	$24.27	$24.27	200
2021-10-05	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-04	$24.02	$24.02	$24.02	$24.02	$24.02	0
2021-10-01	$24.01	$24.02	$24.01	$24.02	$24.02	1,810
2021-09-30	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-29	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-28	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-27	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-24	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-23	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-22	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-21	$29.10	$29.10	$29.10	$29.10	$29.10	11
2021-09-20	$29.10	$29.10	$29.10	$29.10	$29.10	4
2021-09-17	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-16	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-15	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-14	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-13	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-10	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-09	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-08	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-07	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-03	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-02	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-09-01	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-08-31	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-08-30	$29.10	$29.10	$29.10	$29.10	$29.10	0
2021-08-27	$29.10	$29.10	$29.10	$29.10	$28.67	0
2021-08-26	$29.10	$29.10	$29.10	$29.10	$28.67	1
2021-08-25	$29.10	$29.10	$29.10	$29.10	$28.67	0
2021-08-24	$29.10	$29.10	$29.10	$29.10	$28.67	0
2021-08-23	$29.10	$29.10	$29.10	$29.10	$28.67	0
2021-08-20	$29.10	$29.10	$29.10	$29.10	$28.67	0
2021-08-19	$29.10	$29.10	$29.00	$29.10	$28.67	496
2021-08-18	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-17	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-16	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-13	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-12	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-11	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-10	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-09	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-06	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-05	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-04	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-03	$33.00	$33.00	$33.00	$33.00	$32.51	0
2021-08-02	$33.00	$33.00	$33.00	$33.00	$32.51	817
2021-07-30	$29.25	$29.25	$29.25	$29.25	$28.82	190
2021-07-29	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-28	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-27	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-26	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-23	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-22	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-21	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-20	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-19	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-16	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-15	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-14	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-13	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-12	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-09	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-08	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-07	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-06	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-02	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-07-01	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-30	$31.00	$31.00	$31.00	$31.00	$30.54	1
2021-06-29	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-28	$31.00	$31.00	$31.00	$31.00	$30.54	2,000
2021-06-25	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-24	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-23	$31.00	$31.00	$31.00	$31.00	$30.54	4
2021-06-22	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-21	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-18	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-17	$31.00	$31.00	$31.00	$31.00	$30.54	14
2021-06-16	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-15	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-14	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-11	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-10	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-09	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-08	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-07	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-04	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-03	$31.00	$31.00	$31.00	$31.00	$30.54	125
2021-06-02	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-06-01	$31.00	$31.00	$31.00	$31.00	$30.54	2
2021-05-28	$31.00	$31.00	$31.00	$31.00	$30.54	310
2021-05-27	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-26	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-25	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-24	$31.00	$31.00	$31.00	$31.00	$30.54	25
2021-05-21	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-20	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-19	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-18	$31.00	$31.00	$31.00	$31.00	$30.54	48
2021-05-17	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-14	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-13	$31.00	$31.00	$31.00	$31.00	$30.54	2
2021-05-12	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-11	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-10	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-07	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-06	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-05	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-04	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-05-03	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-04-30	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-04-29	$31.00	$31.00	$31.00	$31.00	$30.54	10
2021-04-28	$31.00	$31.00	$31.00	$31.00	$30.54	1,000
2021-04-27	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-26	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-23	$29.00	$29.00	$29.00	$29.00	$28.57	1
2021-04-22	$29.00	$29.00	$29.00	$29.00	$28.57	1
2021-04-21	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-20	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-19	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-16	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-15	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-14	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-13	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-12	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-09	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-08	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-07	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-06	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-05	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-04-01	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-31	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-30	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-29	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-26	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-25	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-24	$29.00	$29.00	$29.00	$29.00	$28.57	15
2021-03-23	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-22	$29.00	$29.00	$29.00	$29.00	$28.57	129
2021-03-19	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-18	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-17	$29.00	$29.00	$29.00	$29.00	$28.57	1,120
2021-03-16	$29.00	$29.00	$29.00	$29.00	$28.57	0
2021-03-15	$29.00	$29.00	$29.00	$29.00	$28.57	3
2021-03-12	$29.00	$29.00	$29.00	$29.00	$28.57	201
2021-03-11	$27.50	$27.50	$27.50	$27.50	$27.09	0
2021-03-10	$27.50	$27.50	$27.50	$27.50	$27.09	0
2021-03-09	$27.50	$27.50	$27.50	$27.50	$27.09	118
2021-03-08	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-03-05	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-03-04	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-03-03	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-03-02	$29.20	$29.20	$29.20	$29.20	$28.77	10
2021-03-01	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-02-26	$29.20	$29.20	$29.20	$29.20	$28.77	0
2021-02-25	$31.00	$31.00	$31.00	$31.00	$30.54	1
2021-02-24	$31.00	$31.00	$31.00	$31.00	$30.54	318
2021-02-23	$31.00	$31.00	$31.00	$31.00	$30.54	0
2021-02-22	$32.00	$32.00	$32.00	$32.00	$31.53	1,000
2021-02-19	$32.00	$32.00	$32.00	$32.00	$31.20	0
2021-02-18	$26.50	$26.50	$26.50	$26.50	$25.84	3,142
2021-02-17	$26.50	$26.50	$26.50	$26.50	$25.84	0
2021-02-16	$26.50	$28.00	$26.50	$26.50	$25.84	3,142
2021-02-12	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-11	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-10	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-09	$26.51	$26.51	$26.51	$26.51	$25.85	174
2021-02-08	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-05	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-04	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-03	$26.51	$26.51	$26.51	$26.51	$25.85	1
2021-02-02	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-02-01	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-29	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-28	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-27	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-26	$26.51	$26.51	$26.51	$26.51	$25.85	25
2021-01-25	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-22	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-21	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-20	$26.51	$26.51	$26.51	$26.51	$25.85	1
2021-01-19	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-15	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-14	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-13	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-12	$26.51	$26.51	$26.51	$26.51	$25.85	30
2021-01-11	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-08	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-07	$26.51	$26.51	$26.51	$26.51	$25.85	150
2021-01-06	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-05	$26.51	$26.51	$26.51	$26.51	$25.85	0
2021-01-04	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-31	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-30	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-29	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-28	$26.51	$26.51	$26.51	$26.51	$25.85	125
2020-12-24	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-23	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-22	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-21	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-18	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-17	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-16	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-15	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-14	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-11	$26.51	$26.51	$26.51	$26.51	$25.85	4
2020-12-10	$26.51	$26.51	$26.51	$26.51	$25.85	160
2020-12-09	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-08	$26.51	$26.51	$26.51	$26.51	$25.85	24
2020-12-07	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-04	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-03	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-02	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-12-01	$26.51	$26.51	$26.51	$26.51	$25.85	24
2020-11-30	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-27	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-25	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-24	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-23	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-20	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-19	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-18	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-17	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-16	$26.51	$26.51	$26.51	$26.51	$25.85	20
2020-11-13	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-12	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-11	$26.51	$26.51	$26.51	$26.51	$25.85	160
2020-11-10	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-09	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-06	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-05	$26.51	$26.51	$26.51	$26.51	$25.85	35
2020-11-04	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-03	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-11-02	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-30	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-29	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-28	$26.51	$26.51	$26.51	$26.51	$25.85	217
2020-10-27	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-26	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-23	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-22	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-21	$26.51	$26.51	$26.51	$26.51	$25.85	72
2020-10-20	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-19	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-16	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-15	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-14	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-13	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-12	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-09	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-08	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-07	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-06	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-05	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-02	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-10-01	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-30	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-29	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-28	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-25	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-24	$26.51	$26.51	$26.51	$26.51	$25.85	0
2020-09-23	$26.51	$26.51	$26.51	$26.51	$25.85	320
2020-09-22	$26.50	$26.50	$26.50	$26.50	$25.84	0
2020-09-21	$26.50	$26.50	$26.50	$26.50	$25.84	2
2020-09-18	$26.50	$26.50	$26.50	$26.50	$25.84	0
2020-09-17	$26.50	$26.50	$26.50	$26.50	$25.84	0
2020-09-16	$26.50	$26.50	$26.50	$26.50	$25.84	0
2020-09-15	$26.50	$26.50	$26.50	$26.50	$25.84	192
2020-09-14	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-11	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-10	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-09	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-08	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-04	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-03	$28.00	$28.00	$28.00	$28.00	$27.30	25
2020-09-02	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-09-01	$28.00	$28.00	$28.00	$28.00	$27.30	100
2020-08-31	$29.25	$29.25	$29.25	$29.25	$28.52	0
2020-08-28	$29.25	$29.25	$29.25	$29.25	$28.52	0
2020-08-27	$29.25	$29.25	$29.25	$29.25	$28.52	0
2020-08-26	$29.25	$29.25	$29.25	$29.25	$28.52	400
2020-08-25	$29.25	$29.25	$29.25	$29.25	$28.52	0
2020-08-24	$29.25	$29.25	$29.25	$29.25	$28.52	400
2020-08-21	$29.00	$29.00	$29.00	$29.00	$28.28	83
2020-08-20	$29.00	$29.00	$29.00	$29.00	$28.28	0
2020-08-19	$29.00	$29.00	$29.00	$29.00	$28.28	100
2020-08-18	$28.50	$28.50	$28.50	$28.50	$27.79	0
2020-08-17	$28.50	$28.50	$28.50	$28.50	$27.79	16
2020-08-14	$28.50	$28.50	$28.50	$28.50	$27.79	150
2020-08-13	$24.00	$24.00	$24.00	$24.00	$23.40	16
2020-08-12	$24.00	$24.00	$24.00	$24.00	$23.40	243
2020-08-11	$28.25	$28.25	$28.25	$28.25	$27.55	0
2020-08-10	$28.25	$28.25	$28.25	$28.25	$27.55	0
2020-08-07	$28.25	$28.25	$28.25	$28.25	$27.55	0
2020-08-06	$28.25	$28.25	$28.25	$28.25	$27.55	8
2020-08-05	$28.25	$28.25	$28.25	$28.25	$27.55	0
2020-08-04	$28.25	$28.25	$28.25	$28.25	$27.55	98
2020-08-03	$28.25	$28.25	$28.25	$28.25	$27.55	200
2020-07-31	$29.15	$29.15	$29.15	$29.15	$28.42	0
2020-07-30	$29.15	$29.15	$29.15	$29.15	$28.42	0
2020-07-29	$29.15	$29.15	$29.15	$29.15	$28.42	0
2020-07-28	$29.15	$29.15	$29.15	$29.15	$28.42	500
2020-07-27	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-07-24	$28.00	$28.00	$28.00	$28.00	$27.30	0
2020-07-23	$28.00	$28.00	$28.00	$28.00	$27.30	200
2020-07-22	$27.50	$27.50	$27.50	$27.50	$26.82	0
2020-07-21	$27.50	$27.50	$27.50	$27.50	$26.82	121
2020-07-20	$26.20	$26.20	$26.20	$26.20	$25.55	1
2020-07-17	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-16	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-15	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-14	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-13	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-10	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-09	$26.20	$26.20	$26.20	$26.20	$25.55	0
2020-07-08	$26.23	$26.23	$26.20	$26.20	$25.55	2,398
2020-07-07	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-07-06	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-07-02	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-07-01	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-30	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-29	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-26	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-25	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-24	$24.91	$24.91	$24.91	$24.91	$24.29	0
2020-06-23	$24.91	$24.91	$24.91	$24.91	$24.29	3,825
2020-06-22	$24.00	$24.00	$24.00	$24.00	$23.40	200
2020-06-19	$24.50	$24.50	$24.50	$24.50	$23.89	15
2020-06-18	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-17	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-16	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-15	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-12	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-11	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-10	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-09	$24.50	$24.50	$24.50	$24.50	$23.89	88
2020-06-08	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-05	$24.50	$24.50	$24.50	$24.50	$23.89	0
2020-06-04	$24.50	$24.50	$24.50	$24.50	$23.89	380
2020-06-03	$25.30	$25.30	$25.30	$25.30	$24.67	198
2020-06-02	$24.45	$24.45	$24.45	$24.45	$23.84	67
2020-06-01	$24.45	$24.45	$24.45	$24.45	$23.84	7,125
2020-05-29	$23.30	$23.30	$23.30	$23.30	$22.72	3
2020-05-28	$23.30	$23.30	$23.30	$23.30	$22.72	210
2020-05-27	$22.47	$22.47	$22.47	$22.47	$21.91	0
2020-05-26	$22.47	$22.47	$22.47	$22.47	$21.91	0
2020-05-22	$22.47	$22.47	$22.47	$22.47	$21.91	200
2020-05-21	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-20	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-19	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-18	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-15	$20.60	$20.60	$20.60	$20.60	$20.09	1,243
2020-05-14	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-13	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-12	$20.60	$20.60	$20.60	$20.60	$20.09	0
2020-05-11	$20.60	$20.60	$20.60	$20.60	$20.09	683
2020-05-08	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-05-07	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-05-06	$17.00	$17.00	$17.00	$17.00	$16.58	10
2020-05-05	$17.00	$17.00	$17.00	$17.00	$16.58	25
2020-05-04	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-05-01	$17.00	$17.00	$17.00	$17.00	$16.58	7,000
2020-04-30	$17.00	$17.00	$17.00	$17.00	$16.58	15
2020-04-29	$17.00	$17.00	$17.00	$17.00	$16.58	89
2020-04-28	$17.00	$17.00	$17.00	$17.00	$16.58	30
2020-04-27	$17.00	$17.00	$17.00	$17.00	$16.58	2
2020-04-24	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-23	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-22	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-21	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-20	$17.00	$17.00	$17.00	$17.00	$16.58	500
2020-04-17	$19.00	$19.00	$19.00	$19.00	$18.53	0
2020-04-16	$19.00	$19.00	$19.00	$19.00	$18.53	0
2020-04-15	$19.00	$19.00	$19.00	$19.00	$18.53	0
2020-04-14	$19.00	$19.00	$19.00	$19.00	$18.53	0
2020-04-13	$19.00	$19.00	$19.00	$19.00	$18.53	100
2020-04-09	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-08	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-04-07	$17.00	$17.00	$17.00	$17.00	$16.58	1,000
2020-04-06	$18.20	$18.20	$18.20	$18.20	$17.75	0
2020-04-03	$18.20	$18.20	$18.20	$18.20	$17.75	1,000
2020-04-02	$17.50	$17.50	$17.50	$17.50	$17.06	1,600
2020-04-01	$17.90	$17.90	$17.90	$17.90	$17.45	1,601
2020-03-31	$18.00	$18.00	$18.00	$18.00	$17.55	0
2020-03-30	$18.00	$18.00	$18.00	$18.00	$17.55	400
2020-03-27	$13.90	$13.90	$13.90	$13.90	$13.55	0
2020-03-26	$13.90	$13.90	$13.90	$13.90	$13.55	1,030
2020-03-25	$13.40	$13.40	$13.40	$13.40	$13.07	31
2020-03-24	$13.40	$13.40	$13.40	$13.40	$13.07	0
2020-03-23	$13.40	$13.40	$13.40	$13.40	$13.07	0
2020-03-20	$13.40	$13.40	$13.39	$13.40	$13.07	1,200
2020-03-19	$15.25	$15.25	$15.25	$15.25	$14.87	0
2020-03-18	$15.25	$15.25	$15.25	$15.25	$14.87	1
2020-03-17	$15.25	$15.25	$15.25	$15.25	$14.87	0
2020-03-16	$15.25	$15.25	$15.25	$15.25	$14.87	2
2020-03-13	$15.25	$15.25	$15.25	$15.25	$14.87	0
2020-03-12	$15.00	$15.25	$15.00	$15.25	$14.87	899
2020-03-11	$19.10	$19.10	$19.10	$19.10	$18.62	0
2020-03-10	$19.10	$19.10	$19.10	$19.10	$18.62	2
2020-03-09	$19.10	$19.10	$19.10	$19.10	$18.62	105
2020-03-06	$19.10	$19.10	$19.10	$19.10	$18.62	66
2020-03-05	$19.10	$19.10	$19.10	$19.10	$18.62	0
2020-03-04	$19.10	$19.10	$19.10	$19.10	$18.62	0
2020-03-03	$19.10	$19.10	$19.10	$19.10	$18.62	728
2020-03-02	$20.40	$20.40	$20.40	$20.40	$19.89	500
2020-02-28	$20.62	$20.62	$20.62	$20.62	$20.11	100
2020-02-27	$20.30	$20.30	$20.30	$20.30	$19.79	83
2020-02-26	$20.30	$20.30	$20.30	$20.30	$19.79	50
2020-02-25	$20.30	$20.30	$20.30	$20.30	$19.79	761
2020-02-24	$21.00	$21.00	$21.00	$21.00	$20.48	115
2020-02-21	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-20	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-19	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-18	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-14	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-13	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-12	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-11	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-10	$21.80	$21.80	$21.80	$21.80	$21.26	0
2020-02-07	$21.80	$21.80	$21.80	$21.80	$21.26	10
2020-02-06	$21.80	$21.80	$21.80	$21.80	$21.26	116
2020-02-04	$22.00	$22.00	$22.00	$22.00	$21.45	0
2020-02-03	$22.00	$22.00	$22.00	$22.00	$21.45	20
2020-01-31	$22.00	$22.00	$22.00	$22.00	$21.45	90
2020-01-29	$22.00	$22.00	$22.00	$22.00	$21.45	0
2020-01-28	$22.00	$22.00	$22.00	$22.00	$21.45	0
2020-01-27	$21.35	$22.00	$21.35	$22.00	$21.45	720
2020-01-24	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-23	$19.80	$19.80	$19.80	$19.80	$19.31	15
2020-01-22	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-21	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-17	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-16	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-15	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-14	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-13	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-10	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-09	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-08	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-07	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-06	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-03	$19.80	$19.80	$19.80	$19.80	$19.31	0
2020-01-02	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-31	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-30	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-27	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-26	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-24	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-23	$19.80	$19.80	$19.80	$19.80	$19.31	0
2019-12-20	$19.80	$19.80	$19.80	$19.80	$19.31	2,560
2019-12-19	$20.45	$20.45	$20.45	$20.45	$19.94	0
2019-12-18	$20.45	$20.45	$20.45	$20.45	$19.94	0
2019-12-17	$20.45	$20.45	$20.45	$20.45	$19.94	0
2019-12-16	$20.45	$20.45	$20.45	$20.45	$19.94	56,359
2019-12-13	$20.10	$20.10	$20.10	$20.10	$19.60	0
2019-12-12	$20.10	$20.10	$20.10	$20.10	$19.60	1,210
2019-12-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-06	$20.00	$20.00	$20.00	$20.00	$19.50	800
2019-12-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-04	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-03	$20.00	$20.00	$20.00	$20.00	$19.50	0
2019-12-02	$19.75	$20.00	$19.75	$20.00	$19.50	600
2019-11-29	$19.20	$19.20	$19.20	$19.20	$18.72	0
2019-11-27	$19.20	$19.20	$19.20	$19.20	$18.72	0
2019-11-26	$19.20	$19.20	$19.20	$19.20	$18.72	0
2019-11-25	$19.20	$19.20	$19.20	$19.20	$18.72	100
2019-11-22	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-21	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-20	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-19	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-18	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-15	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-14	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-13	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-12	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-11	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-08	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-07	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-06	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-05	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-11-04	$18.50	$18.50	$18.50	$18.50	$18.04	11
2019-11-01	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-31	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-30	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-29	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-28	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-25	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-10-24	$18.50	$18.50	$18.50	$18.50	$18.04	200
2019-10-23	$18.10	$18.10	$18.10	$18.10	$17.65	0
2019-10-22	$18.10	$18.10	$18.10	$18.10	$17.65	0
2019-10-21	$18.10	$18.10	$18.10	$18.10	$17.65	0
2019-10-18	$18.10	$18.10	$18.10	$18.10	$17.65	26,600
2019-10-17	$18.10	$18.10	$18.10	$18.10	$17.65	0
2019-10-16	$18.10	$18.10	$18.10	$18.10	$17.65	5
2019-10-15	$18.10	$18.10	$18.10	$18.10	$17.65	0
2019-10-14	$18.10	$18.10	$18.10	$18.10	$17.65	100
2019-10-11	$17.25	$17.25	$17.25	$17.25	$16.82	0
2019-10-10	$17.25	$17.25	$17.25	$17.25	$16.82	25
2019-10-09	$17.25	$17.25	$17.25	$17.25	$16.82	844
2019-10-08	$18.95	$18.95	$18.95	$18.95	$18.48	0
2019-10-07	$18.95	$18.95	$18.95	$18.95	$18.48	0
2019-10-04	$18.95	$18.95	$18.95	$18.95	$18.48	10
2019-10-03	$18.95	$18.95	$18.95	$18.95	$18.48	19
2019-10-02	$18.95	$18.95	$18.95	$18.95	$18.48	0
2019-10-01	$18.95	$18.95	$18.95	$18.95	$18.48	80
2019-09-30	$18.95	$18.95	$18.95	$18.95	$18.48	25
2019-09-27	$18.95	$18.95	$18.95	$18.95	$18.48	0
2019-09-26	$18.95	$18.95	$18.95	$18.95	$18.48	0
2019-09-25	$18.95	$18.95	$18.95	$18.95	$18.48	100
2019-09-24	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-23	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-20	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-19	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-18	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-17	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-16	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-13	$18.75	$18.75	$18.75	$18.75	$18.28	0
2019-09-12	$18.75	$18.75	$18.75	$18.75	$18.28	9,170
2019-09-11	$19.25	$19.25	$18.80	$18.80	$18.33	15,586
2019-09-10	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-09-09	$18.50	$18.50	$18.50	$18.50	$18.04	4
2019-09-06	$18.50	$18.50	$18.50	$18.50	$18.04	1
2019-09-05	$18.50	$18.50	$18.50	$18.50	$18.04	15,465
2019-09-04	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-09-03	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-30	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-29	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-28	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-27	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-26	$17.75	$17.75	$17.75	$17.75	$17.31	0
2019-08-23	$17.75	$17.75	$17.75	$17.75	$17.31	100
2019-08-22	$18.00	$18.00	$18.00	$18.00	$17.55	0
2019-08-21	$18.00	$18.00	$18.00	$18.00	$17.55	0
2019-08-20	$18.00	$18.00	$18.00	$18.00	$17.55	0
2019-08-19	$18.00	$18.00	$18.00	$18.00	$17.55	0
2019-08-15	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-14	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-13	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-12	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-09	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-08	$18.00	$18.00	$18.00	$18.00	$17.55	0
2019-08-07	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-06	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-05	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-02	$18.00	$18.00	$18.00	$18.00	$17.55	300
2019-08-01	$18.85	$18.85	$18.85	$18.85	$18.38	400
2019-07-31	$18.85	$18.85	$18.85	$18.85	$18.38	400
2019-07-30	$18.85	$18.85	$18.85	$18.85	$18.38	400
2019-07-29	$18.85	$18.85	$18.85	$18.85	$18.38	400
2019-07-26	$18.85	$18.85	$18.85	$18.85	$18.38	400
2019-07-25	$18.60	$18.60	$18.60	$18.60	$18.14	80
2019-07-24	$18.60	$18.60	$18.60	$18.60	$18.14	0
2019-07-23	$18.60	$18.60	$18.60	$18.60	$18.14	0
2019-07-22	$18.60	$18.60	$18.60	$18.60	$18.14	225
2019-07-19	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-18	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-17	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-16	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-15	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-12	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-11	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-10	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-09	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-08	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-05	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-03	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-02	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-07-01	$18.50	$18.50	$18.50	$18.50	$18.04	0
2019-06-28	$18.00	$18.50	$18.00	$18.50	$18.04	1,484
2019-06-27	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-26	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-25	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-24	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-21	$17.33	$17.33	$17.33	$17.33	$16.90	2
2019-06-18	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-17	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-14	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-13	$17.33	$17.33	$17.33	$17.33	$16.90	7
2019-06-12	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-11	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-06	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-05	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-06-03	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-31	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-30	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-29	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-28	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-24	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-23	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-22	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-21	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-20	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-17	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-16	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-15	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-14	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-13	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-10	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-09	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-08	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-07	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-06	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-03	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-02	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-05-01	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-30	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-29	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-25	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-24	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-23	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-22	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-18	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-17	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-15	$17.33	$17.33	$17.33	$17.33	$16.90	92
2019-04-12	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-11	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-10	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-09	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-08	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-05	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-04	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-03	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-02	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-04-01	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-29	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-28	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-27	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-26	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-25	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-22	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-21	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-20	$17.33	$17.33	$17.33	$17.33	$16.90	0
2019-03-18	$17.33	$17.33	$17.33	$17.33	$16.90	2
2019-03-15	$17.33	$17.33	$17.33	$17.33	$16.90	250
2019-03-14	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-13	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-12	$17.50	$17.50	$17.50	$17.50	$17.06	24
2019-03-11	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-08	$17.50	$17.50	$17.50	$17.50	$17.06	20
2019-03-07	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-06	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-05	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-04	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-03-01	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-02-28	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-02-27	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-02-26	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-02-25	$17.50	$17.50	$17.50	$17.50	$17.06	600
2019-02-21	$17.80	$17.80	$17.80	$17.80	$17.36	120
2019-02-20	$16.70	$16.70	$16.70	$16.70	$16.28	73
2019-02-15	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-14	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-13	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-12	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-11	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-08	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-07	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-06	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-05	$16.70	$16.70	$16.70	$16.70	$16.28	0
2019-02-04	$16.70	$16.70	$16.70	$16.70	$16.28	600
2019-02-01	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-31	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-30	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-29	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-28	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-25	$16.95	$16.95	$16.95	$16.95	$16.53	85
2019-01-24	$16.95	$16.95	$16.95	$16.95	$16.53	73
2019-01-23	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-18	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-17	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-16	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-15	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-14	$16.95	$16.95	$16.95	$16.95	$16.53	6
2019-01-11	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-10	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-09	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-08	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-07	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-04	$16.95	$16.95	$16.95	$16.95	$16.53	0
2019-01-03	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-31	$16.95	$16.95	$16.95	$16.95	$16.53	73
2018-12-27	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-26	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-24	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-21	$16.95	$16.95	$16.95	$16.95	$16.53	2
2018-12-20	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-18	$16.95	$16.95	$16.95	$16.95	$16.53	0
2018-12-17	$16.95	$16.95	$16.95	$16.95	$16.53	242
2018-12-14	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-13	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-12	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-11	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-10	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-07	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-04	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-12-03	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-11-30	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-11-29	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-11-28	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-11-27	$16.60	$16.60	$16.60	$16.60	$16.19	5
2018-11-26	$16.60	$16.60	$16.60	$16.60	$16.19	0
2018-11-21	$16.60	$16.60	$16.60	$16.60	$16.19	15,000
2018-11-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-15	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-14	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-13	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-08	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-07	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-02	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-11-01	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-31	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-30	$20.00	$20.00	$20.00	$20.00	$19.50	28
2018-10-29	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-26	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-25	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-23	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-22	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-18	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-17	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-15	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-08	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-04	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-03	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-02	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-10-01	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-28	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-27	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-26	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-25	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-21	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-18	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-17	$20.00	$20.00	$20.00	$20.00	$19.50	3
2018-09-14	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-13	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-07	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-09-04	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-31	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-30	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-29	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-28	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-27	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-23	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-22	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-21	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-17	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-15	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-14	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-13	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-08	$20.00	$20.00	$20.00	$20.00	$19.50	11,600
2018-08-07	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-03	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-02	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-08-01	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-31	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-30	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-27	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-26	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-25	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-23	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-18	$20.00	$20.00	$20.00	$20.00	$19.50	24
2018-07-17	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-13	$20.00	$20.00	$20.00	$20.00	$19.50	242
2018-07-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-09	$20.00	$20.00	$20.00	$20.00	$19.50	91
2018-07-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-03	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-07-02	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-29	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-28	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-27	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-26	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-25	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-22	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-21	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-18	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-15	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-14	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-13	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-08	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-07	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-05	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-04	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-06-01	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-31	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-30	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-29	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-25	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-23	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-22	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-21	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-18	$20.00	$20.00	$20.00	$20.00	$19.50	554
2018-05-17	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-15	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-14	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-08	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-07	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-04	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-03	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-02	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-05-01	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-30	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-27	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-26	$20.00	$20.00	$20.00	$20.00	$19.50	7
2018-04-25	$20.00	$20.00	$20.00	$20.00	$19.50	66
2018-04-24	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-23	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-20	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-19	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-18	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-17	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-16	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-13	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-12	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-11	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-10	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-09	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-06	$20.00	$20.00	$20.00	$20.00	$19.50	0
2018-04-05	$20.00	$20.00	$20.00	$20.00	$19.50	100
2018-04-04	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-04-03	$18.50	$18.50	$18.50	$18.50	$18.04	163
2018-04-02	$18.50	$18.50	$18.50	$18.50	$18.04	30
2018-03-29	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-28	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-27	$18.50	$18.50	$18.50	$18.50	$18.04	77
2018-03-26	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-23	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-22	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-21	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-20	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-19	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-16	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-15	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-14	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-13	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-12	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-09	$18.50	$18.50	$18.50	$18.50	$18.04	2
2018-03-08	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-07	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-06	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-05	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-02	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-03-01	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-28	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-27	$18.50	$18.50	$18.50	$18.50	$18.04	84
2018-02-26	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-23	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-22	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-21	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-20	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-16	$18.50	$18.50	$18.50	$18.50	$18.04	0
2018-02-15	$18.50	$18.50	$18.50	$18.50	$17.80	2,700
2018-02-14	$18.50	$18.50	$18.50	$18.50	$17.80	0
2018-02-13	$18.50	$18.50	$18.50	$18.50	$17.80	0
2018-02-12	$18.50	$18.50	$18.50	$18.50	$17.80	300
2018-02-09	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-08	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-07	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-06	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-05	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-02	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-02-01	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-31	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-30	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-29	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-26	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-25	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-24	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-23	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-22	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-19	$18.80	$18.80	$18.80	$18.80	$18.08	50
2018-01-18	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-17	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-16	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-12	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-11	$18.80	$18.80	$18.80	$18.80	$18.08	0
2018-01-10	$18.80	$18.80	$18.80	$18.80	$18.08	100
2018-01-09	$18.84	$18.84	$18.84	$18.84	$18.12	33
2018-01-08	$18.84	$18.84	$18.84	$18.84	$18.12	0
2018-01-05	$18.84	$18.84	$18.84	$18.84	$18.12	0
2018-01-04	$18.84	$18.84	$18.84	$18.84	$18.12	0
2018-01-03	$18.84	$18.84	$18.84	$18.84	$18.12	0
2018-01-02	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-29	$18.84	$18.84	$18.84	$18.84	$18.12	64
2017-12-28	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-27	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-26	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-22	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-21	$18.84	$18.84	$18.84	$18.84	$18.12	0
2017-12-20	$18.84	$18.84	$18.84	$18.84	$18.12	583
2017-12-19	$18.84	$18.84	$18.84	$18.84	$18.12	2,110
2017-12-18	$18.69	$18.69	$18.69	$18.69	$17.98	0
2017-12-15	$18.69	$18.69	$18.69	$18.69	$17.98	113
2017-12-14	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-13	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-12	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-11	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-08	$17.90	$17.90	$17.90	$17.90	$17.22	50
2017-12-07	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-06	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-05	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-04	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-12-01	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-30	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-29	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-28	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-27	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-24	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-22	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-21	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-20	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-11-17	$17.90	$17.90	$17.90	$17.90	$17.22	2,000
2017-11-15	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-14	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-13	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-10	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-09	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-08	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-07	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-06	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-03	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-02	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-11-01	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-10-31	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-10-30	$18.16	$18.16	$18.16	$18.16	$17.47	0
2017-10-27	$18.16	$18.16	$18.16	$18.16	$17.47	137
2017-10-26	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-25	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-24	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-23	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-20	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-19	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-18	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-17	$18.75	$18.75	$18.75	$18.75	$18.04	0
2017-10-16	$18.75	$18.75	$18.75	$18.75	$18.04	242
2017-10-13	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-12	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-11	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-10	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-09	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-06	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-05	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-04	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-03	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-10-02	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-09-29	$17.30	$17.30	$17.30	$17.30	$16.64	0
2017-09-28	$17.30	$17.30	$17.30	$17.30	$16.64	325
2017-09-27	$17.30	$17.30	$17.30	$17.30	$16.64	577
2017-09-26	$17.25	$17.25	$17.25	$17.25	$16.59	1,300
2017-09-25	$17.43	$17.43	$17.43	$17.43	$16.77	0
2017-09-22	$17.43	$17.43	$17.43	$17.43	$16.77	0
2017-09-21	$17.43	$17.43	$17.43	$17.43	$16.77	350
2017-09-20	$17.05	$17.05	$17.05	$17.05	$16.40	0
2017-09-19	$17.05	$17.05	$17.05	$17.05	$16.40	5
2017-09-18	$17.05	$17.05	$17.05	$17.05	$16.40	0
2017-09-15	$17.05	$17.05	$17.05	$17.05	$16.40	10
2017-09-14	$17.05	$17.05	$17.05	$17.05	$16.40	0
2017-09-13	$17.05	$17.05	$17.05	$17.05	$16.40	300
2017-09-12	$16.80	$16.80	$16.80	$16.80	$16.16	5
2017-09-11	$16.80	$16.80	$16.80	$16.80	$16.16	0
2017-09-08	$16.80	$16.80	$16.80	$16.80	$16.16	23
2017-09-07	$16.80	$16.80	$16.80	$16.80	$16.16	0
2017-09-06	$16.80	$16.80	$16.80	$16.80	$16.16	0
2017-09-05	$16.80	$16.80	$16.80	$16.80	$16.16	72
2017-09-01	$16.80	$16.80	$16.80	$16.80	$16.16	0
2017-08-31	$16.80	$16.80	$16.80	$16.80	$16.16	200
2017-08-30	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-29	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-28	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-25	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-24	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-23	$16.79	$16.79	$16.79	$16.79	$16.15	0
2017-08-22	$16.79	$16.79	$16.79	$16.79	$16.15	242
2017-08-21	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-18	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-17	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-16	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-15	$17.65	$17.65	$17.65	$17.65	$16.98	50
2017-08-14	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-11	$17.65	$17.65	$17.65	$17.65	$16.98	30
2017-08-10	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-09	$17.65	$17.65	$17.65	$17.65	$16.98	24
2017-08-08	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-07	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-04	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-03	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-02	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-08-01	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-07-31	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-07-28	$17.65	$17.65	$17.65	$17.65	$16.98	0
2017-07-27	$17.65	$17.65	$17.65	$17.65	$16.98	484
2017-07-26	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-25	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-24	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-21	$17.75	$17.75	$17.75	$17.75	$17.07	1
2017-07-20	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-19	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-18	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-17	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-14	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-13	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-12	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-11	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-10	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-07	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-05	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-07-03	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-30	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-29	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-28	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-27	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-26	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-23	$17.75	$17.75	$17.75	$17.75	$17.07	0
2017-06-22	$17.75	$17.75	$17.75	$17.75	$17.07	100
2017-06-21	$17.75	$17.75	$17.75	$17.75	$17.07	104
2017-06-20	$18.40	$18.40	$18.40	$18.40	$17.70	0
2017-06-19	$18.40	$18.40	$18.40	$18.40	$17.70	250
2017-06-16	$18.40	$18.40	$18.40	$18.40	$17.70	250
2017-06-15	$18.30	$18.30	$18.30	$18.30	$17.60	200
2017-06-14	$18.30	$18.30	$18.30	$18.30	$17.60	200
2017-06-13	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-12	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-09	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-08	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-07	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-06	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-05	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-02	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-06-01	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-31	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-30	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-26	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-25	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-24	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-23	$17.40	$17.40	$17.40	$17.40	$16.74	500
2017-05-22	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-19	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-18	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-17	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-16	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-15	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-12	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-11	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-10	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-09	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-08	$17.40	$17.40	$17.40	$17.40	$16.74	0
2017-05-05	$17.40	$17.40	$17.40	$17.40	$16.74	125
2017-05-04	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-05-03	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-05-02	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-05-01	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-28	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-27	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-26	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-25	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-24	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-21	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-20	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-19	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-18	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-17	$17.90	$17.90	$17.90	$17.90	$17.22	12
2017-04-13	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-12	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-11	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-10	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-07	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-06	$17.90	$17.90	$17.90	$17.90	$17.22	0
2017-04-05	$17.90	$17.90	$17.90	$17.90	$17.22	2,458
2017-04-04	$17.80	$17.80	$17.80	$17.80	$17.12	0
2017-04-03	$17.80	$17.80	$17.80	$17.80	$17.12	0
2017-03-31	$17.80	$17.80	$17.80	$17.80	$17.12	0
2017-03-30	$17.80	$17.80	$17.80	$17.80	$17.12	0
2017-03-29	$17.80	$17.80	$17.80	$17.80	$17.12	0
2017-03-28	$17.80	$17.80	$17.80	$17.80	$17.12	300
2017-03-27	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-24	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-23	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-22	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-21	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-20	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-17	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-16	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-15	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-14	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-13	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-10	$16.60	$16.60	$16.60	$16.60	$15.97	0
2017-03-09	$16.60	$16.60	$16.60	$16.60	$15.97	500
2017-03-08	$16.00	$16.00	$16.00	$16.00	$15.39	0
2017-03-07	$16.00	$16.00	$16.00	$16.00	$15.39	0
2017-03-06	$16.00	$16.00	$16.00	$16.00	$15.39	0
2017-03-03	$16.00	$16.00	$16.00	$16.00	$15.39	0
2017-03-02	$16.00	$16.00	$16.00	$16.00	$15.39	0
2017-03-01	$16.00	$16.00	$16.00	$16.00	$15.39	100
2017-02-28	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-27	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-24	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-23	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-22	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-21	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-17	$16.31	$16.31	$16.31	$16.31	$15.69	0
2017-02-16	$16.31	$16.31	$16.31	$16.31	$15.44	0
2017-02-15	$16.31	$16.31	$16.31	$16.31	$15.19	0
2017-02-14	$16.31	$16.31	$16.31	$16.31	$15.19	0
2017-02-13	$16.31	$16.31	$16.31	$16.31	$15.19	200
2017-02-10	$16.56	$16.56	$16.56	$16.56	$15.43	0
2017-02-09	$16.56	$16.56	$16.56	$16.56	$15.43	0
2017-02-08	$16.56	$16.56	$16.56	$16.56	$15.43	0
2017-02-07	$16.56	$16.56	$16.56	$16.56	$15.43	0
2017-02-06	$16.56	$16.56	$16.56	$16.56	$15.43	0
2017-02-03	$16.56	$16.56	$16.56	$16.56	$15.43	100
2017-02-02	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-02-01	$17.50	$17.50	$17.50	$17.50	$16.30	1,200
2017-01-31	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-30	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-27	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-26	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-25	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-24	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-23	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-20	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-19	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-18	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-17	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-13	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-12	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-11	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-10	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-09	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-06	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-05	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-04	$17.50	$17.50	$17.50	$17.50	$16.30	0
2017-01-03	$17.50	$17.50	$17.50	$17.50	$16.30	1
2016-12-30	$17.50	$17.50	$17.50	$17.50	$16.30	214
2016-12-29	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-28	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-27	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-23	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-22	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-21	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-20	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-19	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-16	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-15	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-14	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-13	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-12	$16.00	$16.00	$16.00	$16.00	$14.91	24
2016-12-09	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-08	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-07	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-06	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-05	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-02	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-12-01	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-30	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-29	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-28	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-25	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-23	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-22	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-21	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-18	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-17	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-16	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-15	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-14	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-11	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-10	$16.00	$16.00	$16.00	$16.00	$14.91	0
2016-11-09	$16.00	$16.00	$16.00	$16.00	$14.91	124
2016-11-08	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-11-07	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-11-04	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-11-03	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-11-02	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-11-01	$16.25	$16.25	$16.25	$16.25	$15.14	0
2016-10-31	$16.25	$16.25	$16.25	$16.25	$15.14	214
2016-10-28	$17.32	$17.32	$17.32	$17.32	$16.14	0
2016-10-27	$17.32	$17.32	$17.32	$17.32	$16.14	0
2016-10-26	$17.32	$17.32	$17.32	$17.32	$16.14	0
2016-10-25	$17.32	$17.32	$17.32	$17.32	$16.14	0
2016-10-24	$17.32	$17.32	$17.32	$17.32	$16.14	73
2016-10-21	$17.32	$17.32	$17.32	$17.32	$16.14	0
2016-10-20	$17.32	$17.32	$17.32	$17.32	$16.14	850
2016-10-19	$17.50	$17.50	$17.50	$17.50	$16.30	75
2016-10-18	$17.50	$17.50	$17.50	$17.50	$16.30	0
2016-10-17	$17.40	$17.50	$17.40	$17.50	$16.30	65,065
2016-10-14	$17.50	$17.50	$17.50	$17.50	$16.30	0
2016-10-13	$17.50	$17.50	$17.50	$17.50	$16.30	0
2016-10-12	$17.40	$17.50	$17.40	$17.50	$16.30	135,721
2016-10-11	$18.20	$18.20	$18.20	$18.20	$16.95	0
2016-10-10	$18.20	$18.20	$18.20	$18.20	$16.95	404
2016-10-07	$17.48	$17.48	$17.48	$17.48	$16.28	10
2016-10-06	$17.48	$17.48	$17.48	$17.48	$16.28	238
2016-10-05	$17.48	$17.48	$17.48	$17.48	$16.28	4,730
2016-10-04	$17.48	$17.48	$17.48	$17.48	$16.28	234
2016-10-03	$17.75	$17.75	$17.40	$17.40	$16.21	2,907
2016-09-30	$17.21	$17.21	$17.21	$17.21	$16.03	0
2016-09-29	$17.21	$17.21	$17.21	$17.21	$16.03	0
2016-09-28	$17.21	$17.21	$17.21	$17.21	$16.03	0
2016-09-27	$17.21	$17.21	$17.21	$17.21	$16.03	228
2016-09-26	$17.35	$17.35	$17.35	$17.35	$16.16	2,055
2016-09-23	$17.85	$17.85	$17.85	$17.85	$16.63	292
2016-09-22	$16.74	$16.74	$16.74	$16.74	$15.59	60
2016-09-21	$16.74	$16.74	$16.74	$16.74	$15.59	8,291
2016-09-20	$16.74	$16.74	$16.74	$16.74	$15.59	63
2016-09-19	$16.76	$16.76	$16.74	$16.74	$15.59	2,360
2016-09-16	$16.32	$16.32	$16.32	$16.32	$15.20	0
2016-09-15	$16.32	$16.32	$16.32	$16.32	$15.20	298
2016-09-14	$16.38	$16.38	$16.38	$16.38	$15.26	17
2016-09-13	$16.38	$16.38	$16.38	$16.38	$15.26	0
2016-09-12	$16.35	$16.38	$16.35	$16.38	$15.26	821
2016-09-09	$16.55	$16.55	$16.55	$16.55	$15.42	0
2016-09-08	$16.55	$16.55	$16.55	$16.55	$15.42	7,627
2016-09-07	$17.40	$17.40	$17.40	$17.40	$16.21	230
2016-09-06	$17.40	$17.40	$17.40	$17.40	$16.21	889
2016-09-02	$17.50	$17.50	$17.50	$17.50	$16.30	0
2016-09-01	$17.50	$17.50	$17.50	$17.50	$16.30	80
2016-08-31	$17.50	$17.50	$17.50	$17.50	$16.30	1,379
2016-08-30	$17.50	$17.50	$17.50	$17.50	$16.30	0
2016-08-29	$17.50	$17.50	$17.50	$17.50	$16.30	1,844
2016-08-26	$17.78	$17.78	$17.78	$17.78	$16.56	0
2016-08-25	$17.78	$17.78	$17.78	$17.78	$16.56	68
2016-08-24	$17.78	$17.78	$17.78	$17.78	$16.56	0
2016-08-23	$17.50	$17.78	$17.50	$17.78	$16.56	1,706
2016-08-22	$18.00	$18.30	$18.00	$18.30	$17.05	565
2016-08-19	$17.21	$17.21	$17.21	$17.21	$16.03	180
2016-08-18	$17.65	$17.65	$17.65	$17.65	$16.44	710
2016-08-17	$17.20	$17.20	$17.20	$17.20	$16.02	2,630
2016-08-16	$17.20	$17.20	$17.20	$17.20	$16.02	180
2016-08-15	$17.90	$17.90	$17.55	$17.55	$16.35	987
2016-08-12	$15.25	$15.25	$15.25	$15.25	$14.21	1,205
2016-08-11	$15.44	$15.44	$15.44	$15.44	$14.38	0
2016-08-10	$15.44	$15.44	$15.44	$15.44	$14.38	0
2016-08-09	$15.44	$15.44	$15.44	$15.44	$14.38	0
2016-08-08	$15.44	$15.44	$15.44	$15.44	$14.38	724
2016-08-05	$14.32	$14.32	$14.32	$14.32	$13.34	0
2016-08-04	$14.32	$14.32	$14.32	$14.32	$13.34	169
2016-08-03	$14.85	$14.85	$14.85	$14.85	$13.83	8,948
2016-08-02	$14.85	$14.85	$14.85	$14.85	$13.83	0
2016-08-01	$14.75	$14.85	$14.75	$14.85	$13.83	1,016
2016-07-29	$14.55	$14.55	$14.55	$14.55	$13.55	0
2016-07-28	$14.55	$14.55	$14.55	$14.55	$13.55	0
2016-07-27	$14.55	$14.55	$14.55	$14.55	$13.55	0
2016-07-26	$14.55	$14.55	$14.55	$14.55	$13.55	279
2016-07-25	$14.75	$14.75	$14.35	$14.72	$13.71	2,449
2016-07-22	$14.60	$14.60	$14.60	$14.60	$13.60	0
2016-07-21	$14.60	$14.60	$14.60	$14.60	$13.60	0
2016-07-20	$14.60	$14.60	$14.60	$14.60	$13.60	8,291
2016-07-19	$14.50	$14.60	$14.50	$14.60	$13.60	4,635
2016-07-18	$14.33	$14.33	$14.33	$14.33	$13.35	98
2016-07-15	$14.33	$14.33	$14.33	$14.33	$13.35	187
2016-07-14	$14.15	$14.15	$14.15	$14.15	$13.18	0
2016-07-13	$14.15	$14.15	$14.15	$14.15	$13.18	3,615
2016-07-12	$14.15	$14.15	$14.15	$14.15	$13.18	111
2016-07-11	$14.00	$14.00	$14.00	$14.00	$13.04	350
2016-07-08	$14.02	$14.02	$14.02	$14.02	$13.06	0
2016-07-07	$14.02	$14.02	$14.02	$14.02	$13.06	24,274
2016-07-06	$14.02	$14.02	$14.02	$14.02	$13.06	89
2016-07-05	$13.72	$14.02	$13.72	$14.02	$13.06	4,434
2016-07-01	$13.45	$13.45	$13.45	$13.45	$12.53	230
2016-06-30	$13.00	$13.00	$13.00	$13.00	$12.11	9,593
2016-06-29	$13.00	$13.00	$13.00	$13.00	$12.11	0
2016-06-28	$13.00	$13.00	$13.00	$13.00	$12.11	332
2016-06-27	$13.35	$13.35	$13.00	$13.00	$12.11	2,790
2016-06-24	$13.68	$13.68	$13.68	$13.68	$12.74	465
2016-06-23	$14.45	$14.45	$14.45	$14.45	$13.46	201
2016-06-22	$14.15	$14.15	$14.15	$14.15	$13.18	3,947
2016-06-21	$14.55	$14.55	$14.15	$14.15	$13.18	1,163
2016-06-20	$14.35	$14.35	$14.35	$14.35	$13.37	1,865
2016-06-16	$13.60	$13.60	$13.60	$13.60	$12.67	0
2016-06-15	$13.60	$13.60	$13.60	$13.60	$12.67	1,418
2016-06-14	$13.60	$13.60	$13.60	$13.60	$12.67	275
2016-06-13	$14.19	$14.19	$14.19	$14.19	$13.22	1,326
2016-06-10	$13.95	$13.95	$13.95	$13.95	$13.00	0
2016-06-09	$13.95	$13.95	$13.95	$13.95	$13.00	0
2016-06-08	$13.95	$13.95	$13.95	$13.95	$13.00	5,469
2016-06-07	$13.95	$13.95	$13.95	$13.95	$13.00	0
2016-06-06	$13.95	$13.95	$13.95	$13.95	$13.00	140
2016-06-03	$14.05	$14.05	$14.05	$14.05	$13.09	0
2016-06-02	$14.05	$14.05	$14.05	$14.05	$13.09	21
2016-06-01	$14.05	$14.05	$14.05	$14.05	$13.09	2,452
2016-05-31	$13.65	$14.05	$13.65	$14.05	$13.09	410
2016-05-27	$13.45	$13.45	$13.45	$13.45	$12.53	0
2016-05-26	$13.45	$13.45	$13.45	$13.45	$12.53	0
2016-05-25	$13.45	$13.45	$13.45	$13.45	$12.53	6,952
2016-05-24	$13.70	$13.70	$13.70	$13.70	$12.76	0
2016-05-23	$13.70	$13.70	$13.70	$13.70	$12.76	0
2016-05-20	$13.70	$13.70	$13.70	$13.70	$12.76	0
2016-05-19	$13.70	$13.70	$13.70	$13.70	$12.76	0
2016-05-18	$13.70	$13.70	$13.70	$13.70	$12.76	6,241
2016-05-17	$13.70	$13.70	$13.70	$13.70	$12.76	1,152
2016-05-16	$14.00	$14.00	$14.00	$14.00	$13.04	0
2016-05-13	$14.00	$14.00	$14.00	$14.00	$13.04	0
2016-05-12	$14.00	$14.00	$14.00	$14.00	$13.04	0
2016-05-11	$14.00	$14.00	$14.00	$14.00	$13.04	3,072
2016-05-10	$14.00	$14.00	$14.00	$14.00	$13.04	200
2016-05-09	$14.20	$14.25	$14.20	$14.25	$13.28	916
2016-05-06	$14.65	$14.65	$14.65	$14.65	$13.65	0
2016-05-05	$14.65	$14.65	$14.65	$14.65	$13.65	66
2016-05-04	$14.65	$14.65	$14.65	$14.65	$13.65	3,074
2016-05-03	$14.65	$14.75	$14.65	$14.65	$13.65	411
2016-05-02	$15.38	$15.38	$15.38	$15.38	$14.33	276
2016-04-29	$15.00	$15.00	$15.00	$15.00	$13.97	138
2016-04-28	$14.75	$14.75	$14.75	$14.75	$13.74	0
2016-04-27	$14.75	$14.75	$14.75	$14.75	$13.74	756
2016-04-26	$15.20	$15.20	$15.20	$15.20	$14.16	0
2016-04-25	$15.50	$15.50	$15.20	$15.20	$14.16	1,930
2016-04-22	$15.51	$15.51	$15.51	$15.51	$14.45	0
2016-04-21	$15.67	$15.67	$15.51	$15.51	$14.45	477
2016-04-20	$15.27	$15.27	$15.27	$15.27	$14.23	0
2016-04-19	$15.27	$15.27	$15.27	$15.27	$14.23	0
2016-04-18	$15.27	$15.27	$15.27	$15.27	$14.23	547
2016-04-15	$13.40	$13.40	$13.40	$13.40	$12.48	0
2016-04-14	$13.40	$13.40	$13.40	$13.40	$12.48	0
2016-04-13	$13.40	$13.40	$13.40	$13.40	$12.48	67
2016-04-12	$13.40	$13.40	$13.40	$13.40	$12.48	0
2016-04-11	$13.40	$13.40	$13.40	$13.40	$12.48	340
2016-04-08	$13.02	$13.02	$13.02	$13.02	$12.13	0
2016-04-07	$13.02	$13.02	$13.02	$13.02	$12.13	0
2016-04-06	$13.02	$13.02	$13.02	$13.02	$12.13	0
2016-04-05	$13.02	$13.02	$13.02	$13.02	$12.13	0
2016-04-04	$13.02	$13.02	$13.02	$13.02	$12.13	160
2016-04-01	$13.53	$13.53	$13.53	$13.53	$12.60	0
2016-03-31	$13.53	$13.53	$13.53	$13.53	$12.60	0
2016-03-30	$13.53	$13.53	$13.53	$13.53	$12.60	0
2016-03-29	$13.53	$13.53	$13.53	$13.53	$12.60	0
2016-03-28	$13.53	$13.53	$13.53	$13.53	$12.60	955
2016-03-24	$13.45	$13.45	$13.45	$13.45	$12.53	1,169
2016-03-23	$13.30	$13.30	$13.30	$13.30	$12.39	0
2016-03-22	$13.30	$13.30	$13.30	$13.30	$12.39	0
2016-03-21	$13.30	$13.30	$13.30	$13.30	$12.39	86
2016-03-18	$13.30	$13.30	$13.30	$13.30	$12.39	3,000
2016-03-17	$13.30	$13.30	$13.30	$13.30	$12.39	124
2016-03-16	$12.70	$12.70	$12.70	$12.70	$11.83	0
2016-03-15	$12.70	$12.70	$12.70	$12.70	$11.83	158
2016-03-14	$13.17	$13.17	$13.17	$13.17	$12.27	105
2016-03-11	$13.25	$13.25	$13.25	$13.25	$12.34	0
2016-03-10	$13.25	$13.25	$13.25	$13.25	$12.34	0
2016-03-09	$13.25	$13.25	$13.25	$13.25	$12.34	0
2016-03-08	$13.25	$13.25	$13.25	$13.25	$12.34	0
2016-03-07	$13.25	$13.25	$13.25	$13.25	$12.34	375
2016-03-04	$12.67	$12.67	$12.67	$12.67	$11.80	0
2016-03-03	$12.67	$12.67	$12.67	$12.67	$11.80	300
2016-03-02	$12.10	$12.10	$12.10	$12.10	$11.27	0
2016-03-01	$12.10	$12.10	$12.10	$12.10	$11.27	315
2016-02-29	$12.35	$12.35	$12.00	$12.00	$11.18	613
2016-02-26	$12.35	$12.35	$12.35	$12.35	$11.51	0
2016-02-25	$12.35	$12.35	$12.35	$12.35	$11.51	0
2016-02-24	$12.35	$12.35	$12.35	$12.35	$11.51	75
2016-02-23	$12.35	$12.35	$12.35	$12.35	$11.51	0
2016-02-22	$12.63	$12.63	$12.35	$12.35	$11.51	1,118
2016-02-19	$12.75	$12.75	$12.75	$12.75	$11.88	0
2016-02-18	$12.75	$12.75	$12.75	$12.75	$11.88	750
2016-02-17	$12.35	$12.35	$12.35	$12.35	$11.51	193
2016-02-16	$12.45	$12.45	$12.45	$12.45	$11.60	840
2016-02-12	$12.35	$12.35	$12.35	$12.35	$11.51	71
2016-02-11	$12.35	$12.35	$12.35	$12.35	$11.51	82
2016-02-10	$12.35	$12.35	$12.35	$12.35	$11.25	5,000
2016-02-09	$11.00	$11.20	$11.00	$11.20	$10.20	1,351
2016-02-08	$11.55	$11.55	$11.55	$11.55	$10.52	780
2016-02-05	$10.45	$10.45	$10.45	$10.45	$9.52	118
2016-02-04	$13.11	$13.11	$13.11	$13.11	$11.94	0
2016-02-03	$13.11	$13.11	$13.11	$13.11	$11.94	0
2016-02-02	$13.11	$13.11	$13.11	$13.11	$11.94	316
2016-02-01	$13.80	$13.80	$13.49	$13.49	$12.29	471
2016-01-29	$13.65	$13.65	$13.65	$13.65	$12.43	0
2016-01-28	$13.65	$13.65	$13.65	$13.65	$12.43	0
2016-01-27	$13.65	$13.65	$13.65	$13.65	$12.43	165
2016-01-26	$13.45	$13.60	$13.45	$13.60	$12.39	330
2016-01-25	$13.94	$13.94	$13.58	$13.58	$12.37	672
2016-01-22	$12.75	$12.75	$12.75	$12.75	$11.61	0
2016-01-21	$12.75	$12.75	$12.75	$12.75	$11.61	0
2016-01-20	$12.75	$12.75	$12.75	$12.75	$11.61	285
2016-01-19	$13.66	$13.66	$13.27	$13.28	$12.10	2,499
2016-01-15	$14.40	$14.40	$14.40	$14.40	$13.12	0
2016-01-14	$14.40	$14.40	$14.40	$14.40	$13.12	66
2016-01-13	$14.40	$14.40	$14.40	$14.40	$13.12	0
2016-01-12	$14.40	$14.40	$14.40	$14.40	$13.12	0
2016-01-11	$14.50	$14.50	$14.40	$14.40	$13.12	1,545
2016-01-08	$15.35	$15.35	$15.35	$15.35	$13.98	0
2016-01-07	$15.35	$15.35	$15.35	$15.35	$13.98	0
2016-01-06	$15.35	$15.35	$15.35	$15.35	$13.98	0
2016-01-05	$15.35	$15.35	$15.35	$15.35	$13.98	0
2016-01-04	$15.35	$15.35	$15.35	$15.35	$13.98	912
2015-12-31	$15.70	$15.70	$15.70	$15.70	$14.30	0
2015-12-30	$15.70	$15.70	$15.70	$15.70	$14.30	121
2015-12-29	$15.40	$15.40	$15.40	$15.40	$14.03	0
2015-12-28	$15.40	$15.40	$15.40	$15.40	$14.03	1,011
2015-12-24	$15.00	$15.00	$15.00	$15.00	$13.66	160
2015-12-23	$15.00	$15.00	$15.00	$15.00	$13.66	0
2015-12-22	$15.00	$15.00	$15.00	$15.00	$13.66	613
2015-12-21	$14.75	$14.75	$14.75	$14.75	$13.44	775
2015-12-18	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-12-17	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-12-16	$14.25	$14.25	$14.25	$14.25	$12.98	279
2015-12-15	$15.50	$15.50	$15.50	$15.50	$14.12	0
2015-12-14	$15.50	$15.50	$15.50	$15.50	$14.12	1,228
2015-12-11	$15.30	$15.30	$15.30	$15.30	$13.94	0
2015-12-10	$15.30	$15.30	$15.30	$15.30	$13.94	0
2015-12-09	$15.30	$15.30	$15.30	$15.30	$13.94	0
2015-12-08	$15.30	$15.30	$15.30	$15.30	$13.94	146
2015-12-07	$15.65	$15.90	$15.65	$15.90	$14.48	1,480
2015-12-04	$15.95	$15.95	$15.95	$15.95	$14.53	0
2015-12-03	$15.95	$15.95	$15.95	$15.95	$14.53	9
2015-12-02	$15.95	$15.95	$15.95	$15.95	$14.53	0
2015-12-01	$15.95	$15.95	$15.95	$15.95	$14.53	2,597
2015-11-30	$15.90	$15.95	$15.65	$15.95	$14.53	2,597
2015-11-27	$15.10	$15.10	$15.10	$15.10	$13.76	262
2015-11-25	$15.90	$15.90	$15.90	$15.90	$14.48	0
2015-11-24	$15.90	$15.90	$15.90	$15.90	$14.48	63
2015-11-23	$15.90	$15.90	$15.90	$15.90	$14.48	1,328
2015-11-20	$14.95	$14.95	$14.95	$14.95	$13.62	0
2015-11-19	$14.95	$14.95	$14.95	$14.95	$13.62	0
2015-11-18	$14.95	$14.95	$14.95	$14.95	$13.62	0
2015-11-16	$15.05	$15.05	$14.95	$14.95	$13.62	2,420
2015-11-13	$13.99	$13.99	$13.99	$13.99	$12.74	0
2015-11-12	$13.99	$13.99	$13.99	$13.99	$12.74	0
2015-11-11	$13.99	$13.99	$13.99	$13.99	$12.74	3,400
2015-11-10	$14.14	$14.14	$14.05	$14.05	$12.80	0
2015-11-09	$14.14	$14.14	$14.05	$14.05	$12.80	1,014
2015-11-06	$14.35	$14.50	$14.35	$14.50	$13.21	0
2015-11-05	$14.35	$14.50	$14.35	$14.50	$13.21	0
2015-11-04	$14.35	$14.50	$14.35	$14.50	$13.21	70,739
2015-11-03	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-11-02	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-30	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-29	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-28	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-27	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-26	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-23	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-22	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-21	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-20	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-19	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-16	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-15	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-14	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-13	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-12	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-09	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-08	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-07	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-06	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-05	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-02	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-10-01	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-30	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-29	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-28	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-25	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-24	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-23	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-22	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-21	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-18	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-17	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-16	$14.25	$14.25	$14.25	$14.25	$12.98	0
2015-09-15	$14.25	$14.25	$14.25	$14.25	$12.98	1,175
2015-09-14	$14.60	$14.60	$14.60	$14.60	$13.30	213
2015-09-11	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-10	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-09	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-08	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-04	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-03	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-02	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-09-01	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-31	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-28	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-27	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-26	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-25	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-24	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-21	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-20	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-19	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-18	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-17	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-14	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-13	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-12	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-11	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-10	$18.50	$18.50	$18.50	$18.50	$16.85	0
2015-08-07	$18.50	$18.50	$18.50	$18.50	$16.85	2,150
2015-08-06	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-08-05	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-08-04	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-08-03	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-31	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-30	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-29	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-28	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-27	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-24	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-23	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-22	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-21	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-20	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-17	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-16	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-15	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-14	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-13	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-10	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-09	$18.75	$18.75	$18.75	$18.75	$17.08	0
2015-07-08	$18.75	$18.75	$18.75	$18.75	$17.08	1,045
2015-07-07	$19.05	$19.05	$19.05	$19.05	$17.35	0
2015-07-06	$19.05	$19.05	$19.05	$19.05	$17.35	0
2015-07-02	$19.05	$19.05	$19.05	$19.05	$17.35	950
2015-07-01	$18.30	$18.30	$18.30	$18.30	$16.67	266
2015-06-29	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-26	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-25	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-24	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-23	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-22	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-19	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-18	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-17	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-16	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-15	$19.90	$19.90	$19.90	$19.90	$18.13	0
2015-06-12	$19.90	$19.90	$19.90	$19.90	$18.13	200
2015-06-11	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-10	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-09	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-08	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-05	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-04	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-03	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-02	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-06-01	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-29	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-28	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-27	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-26	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-22	$21.75	$21.75	$21.75	$21.75	$19.81	0
2015-05-21	$21.75	$21.75	$21.75	$21.75	$19.81	700
2015-05-20	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-19	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-18	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-15	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-14	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-13	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-12	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-11	$20.90	$20.90	$20.90	$20.90	$19.04	0
2015-05-08	$20.90	$20.90	$20.90	$20.90	$19.04	300
2015-05-07	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-05-06	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-05-05	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-05-04	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-05-01	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-30	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-29	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-28	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-27	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-24	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-23	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-22	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-21	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-20	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-17	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-16	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-15	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-14	$21.80	$22.49	$21.80	$22.49	$20.49	0
2015-04-13	$21.80	$22.49	$21.80	$22.49	$20.49	1,430
2015-04-10	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-09	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-08	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-07	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-06	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-02	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-04-01	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-31	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-30	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-27	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-26	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-25	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-24	$21.15	$21.15	$21.15	$21.15	$19.27	0
2015-03-23	$21.15	$21.15	$21.15	$21.15	$19.27	500
2015-03-20	$20.00	$20.00	$20.00	$20.00	$18.22	0
2015-03-19	$20.00	$20.00	$20.00	$20.00	$18.22	0
2015-03-18	$20.00	$20.00	$20.00	$20.00	$18.22	0
2015-03-17	$20.00	$20.00	$20.00	$20.00	$18.22	760
2015-03-16	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-13	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-12	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-11	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-10	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-09	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-06	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-05	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-04	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-03	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-03-02	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-02-27	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-02-26	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-02-25	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-02-24	$19.45	$19.45	$19.45	$19.45	$17.72	0
2015-02-23	$19.45	$19.45	$19.45	$19.45	$17.72	377
2015-02-20	$19.45	$19.45	$19.45	$19.45	$17.72	242
2015-02-19	$19.28	$19.28	$19.28	$19.28	$17.56	0
2015-02-18	$19.28	$19.28	$19.28	$19.28	$17.56	0
2015-02-17	$19.28	$19.28	$19.28	$19.28	$17.56	200
2015-02-13	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-12	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-11	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-10	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-09	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-06	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-05	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-04	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-03	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-02-02	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-30	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-29	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-28	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-27	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-26	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-23	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-22	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-21	$18.04	$18.04	$18.04	$18.04	$16.43	0
2015-01-20	$18.04	$18.04	$18.04	$18.04	$16.43	0

Ansell Ltd (ANSLF) Exchange: PINK

$22.79 ($0.00) 0.00%

Ansell Ltd - Daily Information

Invest in Ansell Ltd (ANSLF)

Get FREE $20 in stock when you join Stash!

$417 million in distributions.

Key People Ansell Ltd

Historical Stock Data for Ansell Ltd (ANSLF)