Abitibi Royalties Inc (ATBYF) Stock

Data as of May 2, 2025

$21.48 ($-0.04) -0.21%

Abitibi Royalties Inc - Daily Information

Click for more stock information on Abitibi Royalties Inc.

Daily Information	Data
Date	May 2, 2025
Open	$21.90
Previous Close	$21.48
High	$21.90
Low	$21.48
Adjusted Open	$21.90
Previous Adjusted Close	$21.48
Adjusted High	$21.90
Adjusted Low	$21.48

About Abitibi Royalties Inc (ATBYF)

Abitibi Royalties Inc

Invest in Abitibi Royalties Inc (ATBYF)

Invest with as little as $5.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Abitibi Royalties Inc (ATBYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-05	$21.90	$21.90	$21.48	$21.48	$21.48	762
2021-11-04	$21.50	$21.79	$21.50	$21.52	$21.52	2,311
2021-11-03	$21.94	$21.99	$21.92	$21.92	$21.92	4,530
2021-11-02	$22.28	$22.28	$22.28	$22.28	$22.28	1,130
2021-11-01	$22.28	$22.28	$22.28	$22.28	$22.28	1,130
2021-10-29	$22.49	$22.49	$22.49	$22.49	$22.49	0
2021-10-28	$22.60	$22.60	$22.43	$22.49	$22.49	760
2021-10-27	$22.83	$22.83	$22.83	$22.83	$22.83	0
2021-10-26	$23.13	$23.13	$22.67	$22.83	$22.83	1,201
2021-10-25	$23.47	$23.47	$23.47	$23.47	$23.47	0
2021-10-22	$23.90	$24.00	$23.47	$23.47	$23.47	900
2021-10-21	$23.24	$23.24	$23.21	$23.21	$23.21	3,608
2021-10-20	$23.16	$23.16	$23.16	$23.16	$23.16	39
2021-10-19	$23.15	$23.16	$23.15	$23.16	$23.16	431
2021-10-18	$22.90	$23.22	$22.90	$22.98	$22.98	933
2021-10-15	$23.03	$23.03	$23.03	$23.03	$23.03	0
2021-10-14	$22.56	$23.03	$22.55	$23.03	$23.03	1,369
2021-10-13	$21.82	$22.50	$21.77	$22.43	$22.43	1,925
2021-10-12	$21.96	$21.96	$21.74	$21.74	$21.74	705
2021-10-11	$21.98	$21.98	$21.98	$21.98	$21.98	107
2021-10-08	$21.31	$21.31	$21.24	$21.30	$21.30	1,255
2021-10-07	$21.47	$21.47	$21.17	$21.32	$21.32	2,588
2021-10-06	$21.22	$21.25	$21.00	$21.11	$21.11	1,800
2021-10-05	$21.07	$21.44	$21.06	$21.25	$21.25	2,350
2021-10-04	$20.79	$21.20	$20.79	$21.05	$21.05	1,875
2021-10-01	$21.05	$21.08	$20.93	$20.93	$20.93	1,900
2021-09-30	$21.44	$21.54	$21.44	$21.54	$21.53	644
2021-09-29	$20.69	$21.64	$20.69	$21.52	$21.51	6,060
2021-09-28	$21.82	$21.91	$21.02	$21.91	$21.90	5,450
2021-09-27	$22.45	$22.57	$22.45	$22.57	$22.56	1,650
2021-09-24	$22.23	$22.50	$22.23	$22.42	$22.41	2,522
2021-09-23	$22.20	$22.50	$22.20	$22.50	$22.49	1,936
2021-09-22	$21.65	$22.27	$21.64	$22.27	$22.26	1,610
2021-09-21	$20.91	$22.00	$20.72	$22.00	$21.99	3,316
2021-09-20	$20.57	$20.79	$20.57	$20.79	$20.78	2,316
2021-09-17	$20.06	$20.41	$20.00	$20.40	$20.39	900
2021-09-16	$19.58	$20.01	$19.58	$20.01	$20.00	1,220
2021-09-15	$19.71	$19.76	$19.61	$19.76	$19.75	1,312
2021-09-14	$20.16	$20.16	$19.99	$20.03	$20.02	4,801
2021-09-13	$20.60	$20.60	$19.65	$20.28	$20.27	9,213
2021-09-10	$20.00	$20.63	$19.82	$20.63	$20.62	11,211
2021-09-09	$18.00	$19.19	$18.00	$19.19	$19.18	5,003
2021-09-08	$17.30	$17.30	$16.40	$16.40	$16.39	11,608
2021-09-07	$17.16	$17.29	$15.48	$17.29	$17.28	14,537
2021-09-03	$16.57	$16.57	$16.57	$16.57	$16.56	198
2021-09-02	$16.12	$16.12	$16.12	$16.12	$16.11	25
2021-09-01	$16.09	$16.15	$16.09	$16.12	$16.10	1,007
2021-08-31	$16.09	$16.40	$16.09	$16.12	$16.10	1,565
2021-08-30	$16.01	$16.01	$16.01	$16.01	$15.99	0
2021-08-27	$16.01	$16.01	$16.01	$16.01	$15.99	166
2021-08-26	$16.85	$16.85	$16.01	$16.01	$15.99	455
2021-08-25	$16.88	$16.88	$16.88	$16.88	$16.86	0
2021-08-24	$16.88	$17.85	$16.88	$16.88	$16.86	407
2021-08-23	$16.35	$16.35	$16.35	$16.35	$16.33	90
2021-08-20	$16.35	$16.35	$16.35	$16.35	$16.33	0
2021-08-19	$16.35	$16.35	$16.35	$16.35	$16.33	500
2021-08-18	$16.81	$16.81	$16.81	$16.81	$16.79	25
2021-08-17	$16.81	$16.81	$16.81	$16.81	$16.79	100
2021-08-16	$16.66	$16.70	$16.66	$16.70	$16.68	200
2021-08-13	$16.32	$16.32	$16.20	$16.21	$16.19	1,408
2021-08-12	$16.73	$16.74	$16.10	$16.10	$16.08	3,591
2021-08-11	$17.26	$17.26	$16.39	$16.75	$16.73	1,107
2021-08-10	$17.62	$17.66	$17.57	$17.57	$17.55	675
2021-08-09	$17.98	$17.98	$17.98	$17.98	$17.96	58
2021-08-06	$17.97	$18.00	$17.97	$17.98	$17.96	781
2021-08-05	$18.01	$18.01	$18.01	$18.01	$17.99	54
2021-08-04	$18.01	$18.01	$18.01	$18.01	$17.97	3
2021-08-03	$18.00	$18.01	$18.00	$18.01	$17.97	525
2021-08-02	$18.00	$18.00	$18.00	$18.00	$17.96	0
2021-07-30	$18.00	$18.00	$18.00	$18.00	$17.96	181
2021-07-29	$18.00	$18.01	$18.00	$18.01	$17.98	1,806
2021-07-28	$17.33	$17.33	$17.33	$17.33	$17.29	444
2021-07-27	$17.21	$17.21	$17.21	$17.21	$17.18	68
2021-07-26	$17.54	$17.54	$16.49	$17.21	$17.18	4,925
2021-07-23	$17.84	$18.02	$17.47	$18.02	$17.98	2,779
2021-07-22	$17.77	$18.31	$17.76	$18.31	$18.27	486
2021-07-21	$17.85	$17.85	$17.85	$17.85	$17.81	41
2021-07-20	$17.85	$17.85	$17.85	$17.85	$17.81	126
2021-07-19	$17.86	$17.86	$16.71	$17.85	$17.81	1,322
2021-07-16	$17.43	$18.34	$17.43	$18.11	$18.08	1,005
2021-07-15	$18.55	$18.64	$18.39	$18.39	$18.35	570
2021-07-14	$17.88	$17.88	$17.88	$17.88	$17.84	1,038
2021-07-13	$19.27	$19.27	$19.27	$19.27	$19.23	100
2021-07-12	$19.27	$19.27	$19.27	$19.27	$19.23	0
2021-07-09	$19.27	$19.27	$19.27	$19.27	$19.23	100
2021-07-08	$18.75	$18.75	$18.75	$18.75	$18.71	100
2021-07-07	$19.22	$19.22	$19.22	$19.22	$19.18	100
2021-07-06	$19.90	$19.90	$19.90	$19.90	$19.86	45
2021-07-02	$19.90	$19.90	$19.90	$19.90	$19.86	72
2021-07-01	$19.90	$19.90	$19.90	$19.90	$19.85	0
2021-06-30	$19.45	$19.90	$19.45	$19.90	$19.85	2,055
2021-06-29	$19.42	$19.42	$19.42	$19.42	$19.37	228
2021-06-28	$19.59	$19.59	$19.59	$19.59	$19.54	0
2021-06-25	$19.59	$19.59	$19.59	$19.59	$19.54	34
2021-06-24	$19.59	$19.59	$19.59	$19.59	$19.54	0
2021-06-23	$19.59	$19.59	$19.59	$19.59	$19.54	2,800
2021-06-22	$19.23	$19.23	$19.23	$19.23	$19.18	200
2021-06-21	$19.24	$19.65	$19.23	$19.65	$19.60	3,712
2021-06-18	$19.33	$19.33	$19.33	$19.33	$19.28	190
2021-06-17	$19.41	$19.41	$19.36	$19.36	$19.31	1,100
2021-06-16	$19.68	$19.68	$19.39	$19.39	$19.34	1,800
2021-06-15	$19.16	$19.16	$19.16	$19.16	$19.11	0
2021-06-14	$19.87	$19.87	$19.14	$19.16	$19.11	600
2021-06-11	$19.98	$19.98	$19.85	$19.85	$19.80	1,305
2021-06-10	$20.65	$20.69	$20.23	$20.45	$20.39	3,880
2021-06-09	$20.31	$20.31	$20.31	$20.31	$20.26	1,536
2021-06-08	$20.50	$20.50	$20.50	$20.50	$20.45	500
2021-06-07	$20.45	$20.51	$20.44	$20.51	$20.46	862
2021-06-04	$20.50	$20.50	$20.47	$20.47	$20.42	565
2021-06-03	$20.05	$20.05	$20.05	$20.05	$20.00	1
2021-06-02	$20.05	$20.05	$20.05	$20.05	$20.00	100
2021-06-01	$19.64	$20.03	$19.64	$20.03	$19.97	6,150
2021-05-28	$19.38	$19.38	$19.38	$19.38	$19.33	0
2021-05-27	$19.74	$19.81	$19.38	$19.38	$19.33	1,616
2021-05-26	$19.68	$19.82	$19.68	$19.82	$19.76	300
2021-05-25	$19.93	$19.93	$19.41	$19.70	$19.65	695
2021-05-24	$19.58	$19.58	$19.58	$19.58	$19.53	0
2021-05-21	$19.58	$19.58	$19.58	$19.58	$19.53	307
2021-05-20	$19.54	$19.54	$19.50	$19.50	$19.45	505
2021-05-19	$19.50	$19.50	$19.50	$19.50	$19.45	752
2021-05-18	$19.49	$19.49	$19.49	$19.49	$19.44	150
2021-05-17	$18.95	$19.52	$18.89	$19.44	$19.39	8,350
2021-05-14	$19.50	$19.53	$19.50	$19.50	$19.45	6,000
2021-05-13	$19.96	$19.96	$19.96	$19.96	$19.90	0
2021-05-12	$20.06	$20.06	$19.96	$19.96	$19.90	890
2021-05-11	$19.99	$20.48	$19.99	$20.15	$20.09	1,035
2021-05-10	$20.58	$20.58	$19.84	$19.84	$19.79	888
2021-05-07	$20.00	$20.59	$19.99	$20.59	$20.53	2,560
2021-05-06	$19.86	$19.86	$19.86	$19.86	$19.81	480
2021-05-05	$19.34	$19.34	$19.34	$19.34	$19.28	0
2021-05-04	$19.34	$19.34	$19.34	$19.34	$19.28	1
2021-05-03	$19.12	$19.40	$19.11	$19.34	$19.28	2,640
2021-04-30	$19.71	$19.71	$19.71	$19.71	$19.65	0
2021-04-29	$19.71	$19.71	$19.71	$19.71	$19.65	0
2021-04-28	$19.71	$19.71	$19.71	$19.71	$19.65	0
2021-04-27	$19.71	$19.71	$19.71	$19.71	$19.65	600
2021-04-26	$19.50	$19.50	$19.50	$19.50	$19.45	1
2021-04-23	$19.50	$19.50	$19.50	$19.50	$19.45	225
2021-04-22	$19.49	$19.55	$19.20	$19.20	$19.15	1,516
2021-04-21	$19.50	$19.50	$19.49	$19.49	$19.43	250
2021-04-20	$19.05	$19.31	$19.05	$19.31	$19.26	595
2021-04-19	$18.00	$18.00	$18.00	$18.00	$17.95	0
2021-04-16	$18.00	$18.00	$18.00	$18.00	$17.95	10
2021-04-15	$18.00	$18.00	$18.00	$18.00	$17.95	224
2021-04-14	$18.24	$18.24	$18.24	$18.24	$18.19	700
2021-04-13	$18.48	$18.48	$18.48	$18.48	$18.43	0
2021-04-12	$18.48	$18.48	$18.48	$18.48	$18.43	115
2021-04-09	$18.07	$18.07	$18.07	$18.07	$18.02	10
2021-04-08	$18.09	$18.09	$18.07	$18.07	$18.02	430
2021-04-07	$18.88	$18.88	$17.95	$18.01	$17.96	7,450
2021-04-06	$18.48	$19.01	$18.28	$18.28	$18.23	776
2021-04-05	$18.19	$18.20	$18.02	$18.20	$18.15	1,575
2021-04-01	$18.20	$18.20	$18.20	$18.20	$18.15	20
2021-03-31	$18.20	$18.20	$18.20	$18.20	$18.15	0
2021-03-30	$18.20	$18.20	$18.20	$18.20	$18.15	105
2021-03-29	$17.93	$17.93	$17.93	$17.93	$17.88	130
2021-03-26	$18.44	$18.49	$18.44	$18.47	$18.41	630
2021-03-25	$18.41	$18.43	$18.41	$18.42	$18.37	1,460
2021-03-24	$17.50	$18.69	$17.50	$18.69	$18.64	337
2021-03-23	$18.92	$18.92	$18.44	$18.44	$18.38	435
2021-03-22	$18.63	$18.63	$18.63	$18.63	$18.58	0
2021-03-19	$18.99	$18.99	$18.63	$18.63	$18.58	2,209
2021-03-18	$18.87	$18.87	$18.87	$18.87	$18.81	30
2021-03-17	$18.81	$18.87	$18.81	$18.87	$18.81	241
2021-03-16	$18.80	$18.80	$18.80	$18.80	$18.75	3
2021-03-15	$18.63	$18.80	$18.63	$18.80	$18.75	357
2021-03-12	$18.02	$18.42	$18.02	$18.42	$18.37	301
2021-03-11	$18.20	$18.20	$18.20	$18.20	$18.15	160
2021-03-10	$17.50	$18.20	$17.50	$18.20	$18.15	1,100
2021-03-09	$16.95	$16.95	$16.95	$16.95	$16.90	8
2021-03-08	$17.06	$17.06	$16.58	$16.95	$16.90	2,692
2021-03-05	$17.40	$17.40	$17.06	$17.06	$17.01	2,400
2021-03-04	$18.60	$18.90	$18.20	$18.40	$18.35	2,823
2021-03-03	$18.24	$18.61	$18.24	$18.61	$18.54	766
2021-03-02	$18.55	$19.00	$18.55	$19.00	$18.93	1,916
2021-03-01	$18.13	$18.13	$18.13	$18.13	$18.06	448
2021-02-26	$18.34	$18.34	$18.08	$18.08	$18.02	3,108
2021-02-25	$18.37	$19.00	$18.28	$18.85	$18.78	2,266
2021-02-24	$18.60	$19.18	$18.60	$19.01	$18.94	2,077
2021-02-23	$18.17	$18.51	$18.17	$18.41	$18.34	2,532
2021-02-22	$18.52	$18.53	$18.05	$18.05	$17.99	1,701
2021-02-19	$18.70	$18.70	$18.70	$18.70	$18.63	31
2021-02-18	$18.70	$18.70	$18.66	$18.70	$18.63	1,194
2021-02-17	$18.99	$18.99	$18.90	$18.90	$18.83	678
2021-02-16	$18.92	$18.93	$18.92	$18.93	$18.86	1,170
2021-02-12	$19.24	$19.24	$18.83	$18.92	$18.85	2,205
2021-02-11	$19.29	$19.30	$19.29	$19.30	$19.23	2,174
2021-02-10	$18.88	$18.88	$18.88	$18.88	$18.82	206
2021-02-09	$19.09	$19.09	$18.88	$18.88	$18.82	206
2021-02-08	$19.22	$19.22	$19.22	$19.22	$19.15	1,018
2021-02-05	$19.17	$19.19	$19.17	$19.19	$19.12	1,331
2021-02-04	$19.15	$19.15	$19.15	$19.15	$19.08	0
2021-02-03	$19.15	$19.15	$19.15	$19.15	$19.07	100
2021-02-02	$19.10	$19.10	$19.10	$19.10	$19.02	20
2021-02-01	$19.10	$19.10	$19.10	$19.10	$19.02	1
2021-01-29	$19.10	$19.10	$19.10	$19.10	$19.02	70
2021-01-28	$19.10	$19.10	$19.10	$19.10	$19.02	500
2021-01-27	$18.93	$18.95	$18.93	$18.95	$18.87	355
2021-01-26	$19.01	$19.01	$19.01	$19.01	$18.93	0
2021-01-25	$19.01	$19.01	$19.01	$19.01	$18.93	10
2021-01-22	$19.87	$19.90	$19.01	$19.01	$18.93	5,754
2021-01-21	$19.90	$20.10	$19.90	$20.10	$20.02	2,061
2021-01-20	$19.88	$19.90	$19.87	$19.87	$19.79	510
2021-01-19	$19.20	$19.20	$19.17	$19.17	$19.09	2,012
2021-01-15	$19.11	$19.11	$18.95	$18.95	$18.87	2,200
2021-01-14	$18.53	$18.53	$18.53	$18.53	$18.45	14
2021-01-13	$18.46	$18.54	$18.40	$18.53	$18.45	2,822
2021-01-12	$18.75	$18.75	$18.75	$18.75	$18.68	130
2021-01-11	$18.56	$18.75	$18.40	$18.75	$18.67	3,652
2021-01-08	$19.29	$19.29	$18.94	$18.94	$18.86	4,342
2021-01-07	$20.33	$20.33	$19.65	$19.66	$19.58	3,400
2021-01-06	$20.18	$20.18	$20.18	$20.18	$20.09	0
2021-01-05	$20.18	$20.18	$20.18	$20.18	$20.09	515
2021-01-04	$20.54	$20.82	$20.00	$20.00	$19.92	2,386
2020-12-31	$20.44	$20.44	$20.44	$20.44	$20.34	0
2020-12-30	$19.81	$20.47	$19.81	$20.44	$20.34	731
2020-12-29	$19.77	$19.83	$19.77	$19.83	$19.74	522
2020-12-28	$19.75	$19.75	$19.75	$19.75	$19.66	0
2020-12-24	$19.75	$19.75	$19.75	$19.75	$19.66	137
2020-12-23	$19.25	$19.25	$19.25	$19.25	$19.16	30
2020-12-22	$19.39	$19.39	$19.25	$19.25	$19.16	211
2020-12-21	$19.94	$19.94	$19.77	$19.77	$19.68	2,285
2020-12-18	$19.96	$19.96	$19.96	$19.96	$19.87	278
2020-12-17	$19.65	$19.70	$19.30	$19.67	$19.58	3,430
2020-12-16	$19.70	$19.70	$19.45	$19.70	$19.61	2,867
2020-12-15	$19.62	$19.62	$19.60	$19.60	$19.51	573
2020-12-14	$19.18	$19.18	$19.18	$19.18	$19.09	100
2020-12-11	$19.55	$19.55	$19.55	$19.55	$19.45	1,001
2020-12-10	$19.77	$19.77	$19.64	$19.64	$19.54	1,401
2020-12-09	$19.64	$19.64	$19.64	$19.64	$19.54	15
2020-12-08	$19.64	$19.64	$19.64	$19.64	$19.54	110
2020-12-07	$19.14	$19.62	$19.00	$19.51	$19.42	2,213
2020-12-04	$19.52	$19.52	$19.52	$19.52	$19.42	115
2020-12-03	$19.64	$19.64	$19.64	$19.64	$19.54	10
2020-12-02	$19.63	$19.64	$19.63	$19.64	$19.53	960
2020-12-01	$19.27	$19.27	$19.23	$19.23	$19.13	252
2020-11-30	$19.15	$19.15	$19.15	$19.15	$19.05	405
2020-11-27	$19.26	$19.26	$19.09	$19.20	$19.10	765
2020-11-25	$19.28	$19.28	$19.28	$19.28	$19.18	240
2020-11-24	$19.51	$19.51	$19.00	$19.00	$18.90	650
2020-11-23	$19.46	$19.68	$19.46	$19.68	$19.57	793
2020-11-20	$19.02	$19.02	$19.02	$19.02	$18.92	231
2020-11-19	$18.87	$19.17	$18.87	$19.17	$19.07	440
2020-11-18	$20.01	$20.01	$20.01	$20.01	$19.90	0
2020-11-17	$20.01	$20.01	$20.01	$20.01	$19.90	70
2020-11-16	$20.45	$20.45	$20.00	$20.01	$19.90	906
2020-11-13	$20.34	$20.35	$20.34	$20.35	$20.24	900
2020-11-12	$19.42	$20.39	$19.42	$20.39	$20.28	2,269
2020-11-11	$19.20	$19.20	$19.20	$19.20	$19.10	5
2020-11-10	$19.20	$19.20	$19.20	$19.20	$19.10	33
2020-11-09	$19.92	$19.92	$19.20	$19.20	$19.10	3,970
2020-11-06	$19.15	$19.97	$19.15	$19.89	$19.79	786
2020-11-05	$18.16	$18.85	$17.90	$18.83	$18.73	1,743
2020-11-04	$17.99	$17.99	$17.99	$17.99	$17.89	0
2020-11-03	$18.00	$18.00	$17.99	$17.99	$17.89	1,059
2020-11-02	$16.81	$16.81	$16.81	$16.81	$16.71	1
2020-10-30	$16.90	$16.90	$16.81	$16.81	$16.71	403
2020-10-29	$17.22	$17.28	$16.47	$16.49	$16.39	1,785
2020-10-28	$17.78	$17.78	$17.10	$17.10	$17.00	256
2020-10-27	$18.85	$18.85	$18.85	$18.85	$18.74	65
2020-10-26	$18.85	$18.85	$18.85	$18.85	$18.74	2
2020-10-23	$18.85	$18.85	$18.85	$18.85	$18.74	4
2020-10-22	$18.85	$18.85	$18.85	$18.85	$18.74	0
2020-10-21	$18.85	$18.85	$18.85	$18.85	$18.74	250
2020-10-20	$18.49	$18.49	$18.49	$18.49	$18.38	0
2020-10-19	$18.93	$18.93	$18.49	$18.49	$18.38	479
2020-10-16	$19.00	$19.00	$19.00	$19.00	$18.89	566
2020-10-15	$19.35	$19.35	$19.35	$19.35	$19.24	10
2020-10-14	$19.35	$19.35	$19.35	$19.35	$19.24	4
2020-10-13	$19.35	$19.35	$19.35	$19.35	$19.24	7
2020-10-12	$19.35	$19.35	$19.35	$19.35	$19.24	1,200
2020-10-09	$18.92	$18.92	$18.92	$18.92	$18.81	200
2020-10-08	$19.30	$19.30	$18.40	$18.43	$18.32	2,361
2020-10-07	$19.30	$19.45	$19.30	$19.45	$19.34	625
2020-10-06	$19.90	$19.90	$19.90	$19.90	$19.79	36
2020-10-05	$19.26	$19.90	$19.26	$19.90	$19.79	1,125
2020-10-02	$19.28	$19.28	$19.17	$19.20	$19.09	629
2020-10-01	$19.69	$19.69	$19.50	$19.50	$19.39	328
2020-09-30	$19.70	$19.70	$19.70	$19.70	$19.59	42
2020-09-29	$19.70	$19.70	$19.70	$19.70	$19.59	630
2020-09-28	$19.25	$19.51	$19.25	$19.51	$19.40	1,606
2020-09-25	$19.42	$19.60	$19.28	$19.28	$19.17	3,592
2020-09-24	$18.36	$18.36	$18.36	$18.36	$18.26	100
2020-09-23	$18.66	$18.91	$18.00	$18.00	$17.90	855
2020-09-22	$18.67	$18.67	$18.67	$18.67	$18.56	48
2020-09-21	$18.67	$18.67	$18.67	$18.67	$18.56	157
2020-09-18	$18.98	$18.98	$18.98	$18.98	$18.87	12
2020-09-17	$18.98	$18.98	$18.98	$18.98	$18.87	123
2020-09-16	$18.90	$18.90	$18.81	$18.81	$18.70	1,535
2020-09-15	$18.99	$18.99	$18.99	$18.99	$18.88	10
2020-09-14	$18.50	$18.99	$18.11	$18.99	$18.88	620
2020-09-11	$17.33	$17.33	$17.33	$17.33	$17.23	377
2020-09-10	$16.00	$17.42	$16.00	$17.42	$17.33	2,124
2020-09-09	$15.62	$16.10	$15.60	$15.90	$15.81	8,357
2020-09-08	$15.79	$15.79	$15.58	$15.61	$15.52	2,434
2020-09-04	$15.80	$15.80	$15.80	$15.80	$15.71	40
2020-09-03	$16.35	$16.35	$15.80	$15.80	$15.71	335
2020-09-02	$16.37	$16.37	$16.16	$16.16	$16.05	420
2020-09-01	$16.48	$16.48	$16.20	$16.27	$16.17	2,920
2020-08-31	$16.65	$16.65	$16.34	$16.48	$16.38	3,717
2020-08-28	$16.61	$16.65	$16.59	$16.65	$16.54	1,632
2020-08-27	$16.85	$16.85	$16.85	$16.85	$16.74	136
2020-08-26	$16.73	$16.88	$16.71	$16.74	$16.64	2,810
2020-08-25	$16.79	$16.79	$16.79	$16.79	$16.68	1,785
2020-08-24	$16.66	$16.66	$16.66	$16.66	$16.56	71
2020-08-21	$16.66	$16.66	$16.66	$16.66	$16.56	448
2020-08-20	$17.25	$17.25	$17.18	$17.18	$17.07	820
2020-08-19	$17.09	$17.09	$17.09	$17.09	$16.98	0
2020-08-18	$17.09	$17.09	$17.09	$17.09	$16.98	5
2020-08-17	$16.35	$17.09	$16.27	$17.09	$16.98	2,965
2020-08-14	$16.54	$16.61	$16.33	$16.61	$16.50	1,581
2020-08-13	$16.34	$16.38	$16.34	$16.38	$16.28	2,031
2020-08-12	$16.35	$16.35	$16.35	$16.35	$16.24	55
2020-08-11	$15.96	$16.35	$15.96	$16.35	$16.24	1,746
2020-08-10	$15.57	$15.87	$15.34	$15.87	$15.77	1,824
2020-08-07	$15.40	$15.54	$15.40	$15.54	$15.44	422
2020-08-06	$16.19	$16.48	$16.19	$16.48	$16.38	686
2020-08-05	$16.20	$16.20	$16.19	$16.19	$16.09	1,266
2020-08-04	$15.63	$16.99	$15.42	$15.42	$15.32	2,740
2020-08-03	$15.26	$15.26	$15.26	$15.26	$15.15	0
2020-07-31	$15.26	$15.26	$15.26	$15.26	$15.15	145
2020-07-30	$15.48	$15.55	$15.12	$15.26	$15.15	15,488
2020-07-29	$16.14	$16.14	$15.39	$15.39	$15.28	2,101
2020-07-28	$15.25	$16.13	$15.25	$16.13	$16.02	2,056
2020-07-27	$16.07	$16.60	$15.78	$16.46	$16.35	5,951
2020-07-24	$15.70	$16.48	$15.70	$16.48	$16.36	775
2020-07-23	$16.99	$16.99	$15.87	$15.93	$15.82	2,003
2020-07-22	$16.76	$16.76	$16.76	$16.76	$16.65	247
2020-07-21	$17.07	$17.07	$16.70	$16.70	$16.58	1,799
2020-07-20	$16.79	$16.79	$16.65	$16.65	$16.54	1,806
2020-07-17	$16.67	$16.85	$16.42	$16.85	$16.73	3,090
2020-07-16	$16.25	$16.59	$16.08	$16.59	$16.47	1,703
2020-07-15	$15.51	$16.25	$15.51	$16.25	$16.14	648
2020-07-14	$15.70	$15.99	$14.78	$15.77	$15.66	6,022
2020-07-13	$15.70	$15.70	$15.70	$15.70	$15.59	210
2020-07-10	$15.80	$15.81	$14.78	$15.70	$15.59	2,828
2020-07-09	$15.93	$15.93	$15.93	$15.93	$15.82	167
2020-07-08	$15.98	$16.02	$15.52	$15.93	$15.82	2,611
2020-07-07	$16.21	$16.21	$14.88	$15.40	$15.29	4,189
2020-07-06	$16.20	$16.23	$16.20	$16.21	$16.10	819
2020-07-02	$16.22	$16.40	$16.20	$16.22	$16.11	3,087
2020-06-30	$16.27	$16.27	$16.27	$16.27	$16.16	343
2020-06-29	$16.45	$16.45	$16.38	$16.38	$16.27	770
2020-06-26	$16.11	$16.19	$16.11	$16.19	$16.08	1,077
2020-06-25	$16.20	$16.20	$16.20	$16.20	$16.09	74
2020-06-24	$16.20	$16.20	$16.19	$16.20	$16.09	425
2020-06-23	$16.56	$16.66	$16.25	$16.25	$16.14	3,600
2020-06-22	$16.42	$16.52	$15.90	$16.11	$16.00	3,093
2020-06-19	$16.30	$16.30	$16.30	$16.30	$16.19	2
2020-06-18	$16.39	$16.43	$16.30	$16.30	$16.19	1,532
2020-06-17	$16.23	$16.23	$16.23	$16.23	$16.12	137
2020-06-16	$16.10	$16.10	$16.10	$16.10	$15.99	100
2020-06-15	$16.28	$16.34	$16.10	$16.10	$15.99	959
2020-06-12	$16.22	$16.24	$16.22	$16.23	$16.12	430
2020-06-11	$16.23	$16.23	$16.10	$16.10	$15.99	890
2020-06-09	$16.24	$16.37	$16.10	$16.10	$15.99	680
2020-06-08	$16.26	$16.42	$16.26	$16.42	$16.31	909
2020-06-05	$15.99	$15.99	$14.85	$14.85	$14.74	699
2020-06-04	$16.27	$16.27	$16.27	$16.27	$16.16	313
2020-06-03	$16.16	$16.16	$15.93	$15.93	$15.81	1,354
2020-06-02	$16.28	$16.30	$16.28	$16.30	$16.18	800
2020-06-01	$15.95	$16.27	$15.95	$16.27	$16.15	2,160
2020-05-29	$15.91	$15.91	$15.91	$15.91	$15.79	276
2020-05-28	$15.94	$15.94	$15.94	$15.94	$15.82	181
2020-05-27	$15.40	$15.94	$15.40	$15.94	$15.82	800
2020-05-26	$15.94	$15.94	$15.57	$15.57	$15.45	1,771
2020-05-22	$15.41	$15.41	$15.41	$15.41	$15.29	226
2020-05-21	$15.79	$15.82	$15.50	$15.64	$15.52	2,265
2020-05-20	$15.70	$15.70	$15.62	$15.65	$15.53	1,670
2020-05-19	$15.60	$15.60	$15.55	$15.55	$15.44	250
2020-05-18	$15.32	$15.32	$15.32	$15.32	$15.21	70
2020-05-15	$15.56	$15.72	$15.32	$15.32	$15.21	3,829
2020-05-14	$15.58	$15.71	$15.58	$15.68	$15.56	3,792
2020-05-13	$15.65	$15.80	$15.50	$15.80	$15.68	5,444
2020-05-12	$15.50	$15.71	$15.50	$15.71	$15.59	1,225
2020-05-11	$15.08	$15.30	$14.54	$15.25	$15.14	5,240
2020-05-08	$15.07	$15.08	$15.07	$15.07	$14.96	3,112
2020-05-07	$14.22	$15.05	$14.22	$15.05	$14.94	414
2020-05-06	$13.70	$13.75	$13.69	$13.75	$13.65	1,537
2020-05-05	$13.63	$13.83	$13.60	$13.81	$13.71	2,570
2020-05-04	$13.81	$13.81	$13.72	$13.72	$13.61	513
2020-05-01	$13.22	$13.74	$13.14	$13.51	$13.40	2,050
2020-04-30	$13.69	$14.02	$13.67	$14.02	$13.91	2,632
2020-04-29	$13.63	$14.00	$13.63	$13.95	$13.84	3,567
2020-04-28	$13.86	$13.86	$13.86	$13.86	$13.75	45
2020-04-27	$13.68	$13.87	$13.68	$13.86	$13.75	2,319
2020-04-24	$13.40	$13.50	$13.39	$13.50	$13.39	3,557
2020-04-23	$13.41	$13.41	$13.41	$13.41	$13.30	40
2020-04-22	$13.39	$13.42	$13.11	$13.41	$13.30	2,051
2020-04-21	$13.00	$13.00	$12.90	$12.90	$12.80	1,392
2020-04-20	$13.08	$13.08	$13.05	$13.05	$12.94	712
2020-04-17	$12.95	$12.99	$12.95	$12.99	$12.89	440
2020-04-16	$13.00	$13.00	$12.80	$12.80	$12.70	200
2020-04-14	$12.16	$12.79	$12.16	$12.75	$12.65	1,874
2020-04-13	$11.80	$11.80	$11.75	$11.75	$11.66	857
2020-04-09	$12.17	$12.18	$11.75	$11.75	$11.65	3,952
2020-04-07	$11.70	$11.82	$11.70	$11.82	$11.72	1,230
2020-04-06	$11.15	$11.97	$11.15	$11.50	$11.41	2,588
2020-04-03	$10.72	$10.96	$10.70	$10.96	$10.87	875
2020-04-02	$10.89	$10.89	$10.50	$10.50	$10.41	3,396
2020-03-31	$10.90	$10.90	$10.90	$10.90	$10.80	1
2020-03-30	$10.81	$11.00	$10.75	$10.90	$10.80	1,987
2020-03-27	$11.26	$11.26	$11.26	$11.26	$11.16	61
2020-03-26	$11.70	$11.76	$11.26	$11.26	$11.16	1,147
2020-03-25	$11.10	$11.10	$11.09	$11.09	$10.99	767
2020-03-24	$10.11	$10.90	$10.11	$10.90	$10.80	1,011
2020-03-23	$7.68	$9.47	$7.68	$9.46	$9.38	5,646
2020-03-20	$8.55	$8.55	$8.41	$8.41	$8.34	1,418
2020-03-19	$8.87	$8.87	$8.87	$8.87	$8.79	700
2020-03-18	$9.05	$9.05	$9.02	$9.02	$8.94	1,396
2020-03-17	$8.86	$9.07	$8.01	$9.07	$8.99	1,275
2020-03-16	$8.82	$9.07	$8.82	$9.07	$8.99	879
2020-03-13	$9.81	$10.15	$9.33	$9.33	$9.25	2,843
2020-03-12	$13.03	$13.03	$10.75	$10.84	$10.74	5,873
2020-03-11	$13.20	$13.20	$13.15	$13.15	$13.03	394
2020-03-10	$13.47	$13.47	$12.40	$12.54	$12.43	1,500
2020-03-06	$14.15	$14.15	$13.79	$13.79	$13.66	834
2020-03-05	$13.61	$13.61	$13.61	$13.61	$13.48	308
2020-03-04	$13.00	$13.00	$13.00	$13.00	$12.86	201
2020-03-03	$13.00	$13.00	$13.00	$13.00	$12.86	321
2020-03-02	$12.15	$13.08	$11.63	$12.91	$12.77	1,365
2020-02-28	$11.59	$12.45	$10.69	$12.45	$12.32	13,981
2020-02-27	$13.98	$13.98	$13.48	$13.48	$13.34	1,070
2020-02-26	$13.98	$14.26	$13.88	$13.96	$13.82	4,719
2020-02-25	$13.98	$14.00	$13.98	$13.98	$13.83	400
2020-02-24	$15.04	$15.04	$14.30	$14.50	$14.35	5,697
2020-02-21	$14.91	$15.11	$14.85	$15.11	$14.95	1,154
2020-02-20	$15.09	$15.19	$14.85	$15.09	$14.93	764
2020-02-19	$15.28	$15.28	$14.85	$14.85	$14.69	1,872
2020-02-18	$15.46	$15.47	$15.00	$15.29	$15.12	1,213
2020-02-14	$15.49	$15.50	$14.75	$15.01	$14.85	1,450
2020-02-13	$15.08	$15.51	$15.08	$15.51	$15.34	1,395
2020-02-12	$14.27	$14.27	$14.27	$14.27	$14.12	88
2020-02-10	$14.27	$14.27	$14.25	$14.27	$14.12	1,537
2020-02-07	$14.26	$14.26	$14.26	$14.26	$14.11	578
2020-02-06	$14.78	$14.78	$14.78	$14.78	$14.62	76
2020-02-05	$14.78	$14.78	$14.78	$14.78	$14.62	329
2020-02-04	$14.33	$14.84	$14.33	$14.84	$14.69	561
2020-02-03	$14.27	$14.27	$14.27	$14.27	$14.12	202
2020-01-31	$14.58	$14.58	$14.36	$14.36	$14.21	900
2020-01-30	$14.77	$15.14	$14.77	$14.89	$14.73	1,750
2020-01-29	$14.90	$14.90	$14.90	$14.90	$14.74	52
2020-01-28	$14.90	$14.90	$14.90	$14.90	$14.74	54
2020-01-27	$14.90	$14.90	$14.90	$14.90	$14.74	35
2020-01-24	$14.50	$14.90	$14.50	$14.89	$14.73	2,300
2020-01-23	$14.53	$14.56	$14.10	$14.56	$14.41	4,503
2020-01-22	$14.79	$14.79	$14.45	$14.47	$14.32	1,040
2020-01-21	$14.01	$14.02	$14.01	$14.02	$13.87	868
2020-01-17	$13.85	$13.85	$13.64	$13.64	$13.49	1,750
2020-01-16	$13.29	$13.29	$13.29	$13.29	$13.15	271
2020-01-15	$13.63	$13.63	$13.29	$13.29	$13.15	1,258
2020-01-14	$13.46	$13.58	$13.46	$13.58	$13.44	371
2020-01-13	$13.92	$13.92	$13.92	$13.92	$13.77	1
2020-01-10	$13.85	$13.92	$13.85	$13.92	$13.77	400
2020-01-09	$13.74	$13.74	$13.74	$13.74	$13.60	325
2020-01-08	$14.39	$14.41	$13.85	$13.85	$13.70	1,332
2020-01-07	$14.61	$14.61	$14.40	$14.40	$14.25	720
2020-01-06	$14.22	$14.22	$14.22	$14.22	$14.07	170
2020-01-03	$13.86	$14.10	$13.86	$14.10	$13.95	2,137
2020-01-02	$14.00	$14.01	$13.87	$13.87	$13.73	1,663
2019-12-31	$13.65	$14.00	$13.65	$13.99	$13.84	1,680
2019-12-30	$13.70	$13.70	$13.57	$13.60	$13.46	1,322
2019-12-27	$12.94	$12.95	$12.94	$12.95	$12.81	700
2019-12-24	$12.16	$12.87	$12.16	$12.85	$12.72	670
2019-12-23	$12.60	$12.60	$12.24	$12.24	$12.11	2,075
2019-12-19	$12.25	$12.25	$12.25	$12.25	$12.12	20
2019-12-18	$11.74	$12.25	$11.60	$12.25	$12.12	2,931
2019-12-17	$12.00	$12.05	$12.00	$12.00	$11.88	1,895
2019-12-16	$12.01	$12.01	$11.90	$11.90	$11.77	1,491
2019-12-13	$12.20	$12.20	$11.73	$11.75	$11.63	2,819
2019-12-12	$12.20	$12.20	$12.20	$12.20	$12.07	903
2019-12-11	$11.76	$12.00	$11.75	$11.75	$11.63	3,872
2019-12-10	$11.79	$11.84	$11.64	$11.75	$11.63	1,702
2019-12-09	$11.76	$11.78	$11.76	$11.78	$11.65	750
2019-12-06	$11.64	$11.75	$11.63	$11.75	$11.63	1,587
2019-12-05	$11.54	$11.58	$11.45	$11.58	$11.43	1,323
2019-12-04	$11.39	$11.75	$11.27	$11.75	$11.60	6,434
2019-12-03	$10.91	$11.67	$10.76	$11.33	$11.19	43,528
2019-12-02	$10.60	$10.60	$10.60	$10.60	$10.47	340
2019-11-27	$10.92	$10.92	$10.92	$10.92	$10.78	200
2019-11-22	$10.91	$10.91	$10.91	$10.91	$10.77	138
2019-11-21	$11.26	$11.26	$11.24	$11.24	$11.10	610
2019-11-20	$11.28	$11.28	$11.28	$11.28	$11.14	36
2019-11-19	$11.32	$11.32	$11.28	$11.28	$11.14	500
2019-11-18	$11.32	$11.32	$11.32	$11.32	$11.18	305
2019-11-14	$11.15	$11.15	$11.15	$11.15	$11.01	300
2019-11-13	$11.00	$11.15	$11.00	$11.15	$11.01	600
2019-11-12	$11.18	$11.18	$11.18	$11.18	$11.04	690
2019-11-11	$11.15	$11.15	$11.15	$11.15	$11.01	208
2019-11-07	$11.04	$11.08	$11.04	$11.08	$10.94	630
2019-11-05	$11.19	$11.19	$11.00	$11.00	$10.87	2,011
2019-11-04	$11.20	$11.20	$11.20	$11.20	$11.06	810
2019-10-31	$11.34	$11.34	$11.21	$11.21	$11.07	400
2019-10-30	$11.35	$11.37	$11.35	$11.37	$11.23	1,410
2019-10-28	$11.48	$11.50	$11.27	$11.27	$11.13	2,162
2019-10-25	$11.45	$11.49	$11.45	$11.45	$11.31	235
2019-10-24	$11.41	$11.41	$11.10	$11.10	$10.96	200
2019-10-23	$11.15	$11.41	$11.15	$11.41	$11.27	2,301
2019-10-22	$11.05	$11.05	$11.05	$11.05	$10.92	1,045
2019-10-21	$11.38	$11.38	$11.38	$11.38	$11.24	300
2019-10-18	$11.03	$11.03	$10.85	$10.85	$10.71	600
2019-10-17	$10.92	$10.92	$10.92	$10.92	$10.78	19
2019-10-16	$10.91	$10.92	$10.91	$10.92	$10.78	210
2019-10-15	$10.59	$10.71	$10.58	$10.71	$10.58	871
2019-10-11	$10.70	$10.70	$10.70	$10.70	$10.56	103
2019-10-10	$10.65	$10.89	$10.65	$10.88	$10.74	300
2019-10-08	$10.52	$10.52	$10.52	$10.52	$10.39	110
2019-10-07	$10.70	$10.70	$10.70	$10.70	$10.57	305
2019-10-03	$10.53	$10.69	$10.53	$10.69	$10.56	300
2019-10-02	$10.58	$10.58	$10.52	$10.52	$10.39	300
2019-10-01	$10.64	$10.64	$10.61	$10.61	$10.48	1,460
2019-09-30	$10.83	$10.83	$10.83	$10.83	$10.69	242
2019-09-27	$10.66	$10.66	$10.66	$10.66	$10.52	100
2019-09-26	$10.83	$10.83	$10.65	$10.65	$10.52	1,450
2019-09-23	$10.65	$10.65	$10.65	$10.65	$10.52	280
2019-09-20	$10.92	$10.92	$10.92	$10.92	$10.78	230
2019-09-18	$10.93	$11.01	$10.93	$11.01	$10.88	1,500
2019-09-16	$10.99	$10.99	$10.99	$10.99	$10.85	24
2019-09-13	$10.99	$10.99	$10.99	$10.99	$10.85	10
2019-09-12	$10.99	$10.99	$10.99	$10.99	$10.85	1,000
2019-09-10	$10.90	$10.90	$10.90	$10.90	$10.76	434
2019-09-09	$11.25	$11.25	$11.25	$11.25	$11.11	291
2019-09-05	$10.90	$10.90	$10.50	$10.50	$10.37	2,130
2019-09-04	$11.02	$11.02	$10.89	$10.89	$10.76	4,950
2019-09-03	$10.50	$10.63	$10.26	$10.38	$10.25	1,700
2019-08-29	$10.19	$10.21	$10.16	$10.21	$10.08	1,675
2019-08-28	$9.99	$9.99	$9.99	$9.99	$9.87	130
2019-08-23	$9.32	$9.32	$9.32	$9.32	$9.21	410
2019-08-22	$9.41	$9.41	$9.41	$9.41	$9.29	1,535
2019-08-19	$9.21	$9.21	$9.21	$9.21	$9.09	222
2019-08-16	$9.28	$9.28	$9.27	$9.27	$9.15	222
2019-08-15	$9.50	$9.50	$9.48	$9.50	$9.38	2,200
2019-08-14	$9.51	$9.51	$9.51	$9.51	$9.39	100
2019-08-13	$9.37	$9.37	$9.37	$9.37	$9.25	2,000
2019-08-09	$9.75	$9.75	$9.37	$9.37	$9.25	700
2019-08-08	$9.85	$9.85	$9.85	$9.85	$9.73	1,150
2019-08-07	$9.91	$9.91	$9.91	$9.91	$9.79	301
2019-08-06	$9.99	$9.99	$9.95	$9.95	$9.83	385
2019-08-02	$9.99	$9.99	$9.83	$9.90	$9.78	2,000
2019-08-01	$9.78	$9.78	$9.72	$9.72	$9.60	500
2019-07-30	$9.72	$9.72	$9.72	$9.72	$9.59	40
2019-07-29	$9.70	$9.72	$9.70	$9.72	$9.59	2,137
2019-07-26	$9.71	$9.71	$9.71	$9.71	$9.59	15
2019-07-25	$9.71	$9.71	$9.71	$9.71	$9.59	280
2019-07-22	$9.63	$9.64	$9.63	$9.64	$9.52	200
2019-07-19	$9.49	$9.49	$9.40	$9.40	$9.28	1,200
2019-07-18	$9.58	$9.59	$9.58	$9.58	$9.46	1,400
2019-07-17	$9.59	$9.59	$9.57	$9.57	$9.45	1,600
2019-07-16	$9.21	$9.56	$9.21	$9.25	$9.13	1,800
2019-07-15	$9.01	$9.01	$9.01	$9.01	$8.89	1,700
2019-07-12	$9.39	$9.39	$9.39	$9.39	$9.27	500
2019-07-11	$9.52	$9.52	$9.50	$9.51	$9.40	2,390
2019-07-10	$9.48	$9.49	$9.48	$9.49	$9.37	1,190
2019-07-08	$9.48	$9.48	$9.48	$9.48	$9.36	5
2019-07-03	$9.48	$9.48	$9.48	$9.48	$9.36	66
2019-06-25	$9.48	$9.48	$9.48	$9.48	$9.36	52
2019-06-24	$9.48	$9.48	$9.48	$9.48	$9.36	420
2019-06-21	$9.80	$9.80	$9.80	$9.80	$9.68	406
2019-06-20	$9.54	$9.60	$9.52	$9.60	$9.48	990
2019-06-19	$9.56	$9.56	$9.56	$9.56	$9.44	270
2019-06-18	$9.50	$9.50	$9.50	$9.50	$9.38	1,006
2019-06-17	$9.47	$9.47	$9.47	$9.47	$9.35	84
2019-06-14	$9.26	$9.47	$9.26	$9.47	$9.35	600
2019-06-13	$8.31	$8.31	$8.31	$8.31	$8.21	74
2019-06-11	$8.31	$8.31	$8.31	$8.31	$8.21	400
2019-06-07	$8.01	$8.01	$8.01	$8.01	$7.91	1,040
2019-06-06	$9.07	$9.07	$9.05	$9.05	$8.94	2,160
2019-06-05	$9.07	$9.07	$9.07	$9.07	$8.96	200
2019-06-04	$8.97	$8.99	$8.93	$8.99	$8.88	1,500
2019-06-03	$8.88	$8.88	$8.87	$8.87	$8.76	1,260
2019-05-31	$8.90	$8.90	$8.77	$8.90	$8.79	1,000
2019-05-30	$8.95	$8.95	$8.92	$8.92	$8.81	2,200
2019-05-29	$8.90	$8.95	$8.90	$8.95	$8.84	2,000
2019-05-28	$9.02	$9.03	$8.90	$8.95	$8.84	5,661
2019-05-24	$9.15	$9.15	$9.12	$9.12	$9.00	800
2019-05-22	$9.21	$9.21	$8.60	$8.60	$8.49	3,700
2019-05-21	$9.13	$9.50	$9.13	$9.50	$9.38	1,833
2019-05-16	$9.50	$9.50	$9.50	$9.50	$9.39	100
2019-05-13	$9.33	$9.36	$9.33	$9.36	$9.24	600
2019-05-10	$9.40	$9.40	$9.40	$9.40	$9.29	200
2019-05-09	$9.35	$9.35	$9.30	$9.30	$9.19	1,300
2019-05-08	$9.28	$9.35	$9.28	$9.35	$9.23	1,000
2019-05-06	$9.32	$9.43	$9.17	$9.17	$9.06	1,206
2019-04-30	$9.31	$9.31	$9.31	$9.31	$9.19	600
2019-04-26	$9.49	$9.49	$9.47	$9.47	$9.35	200
2019-04-25	$9.45	$9.45	$9.45	$9.45	$9.33	190
2019-04-24	$9.50	$9.50	$9.50	$9.50	$9.38	35
2019-04-23	$9.48	$9.50	$9.48	$9.50	$9.38	650
2019-04-22	$9.47	$9.49	$9.47	$9.49	$9.37	350
2019-04-18	$9.60	$9.60	$9.58	$9.60	$9.48	600
2019-04-17	$9.69	$9.69	$9.69	$9.69	$9.57	1,000
2019-04-16	$9.75	$9.75	$9.56	$9.70	$9.58	3,100
2019-04-15	$9.79	$9.79	$9.79	$9.79	$9.67	635
2019-04-12	$9.75	$9.83	$9.74	$9.83	$9.71	1,100
2019-04-11	$9.73	$9.73	$9.73	$9.73	$9.61	600
2019-04-10	$9.67	$9.67	$9.67	$9.67	$9.55	50
2019-04-08	$9.68	$9.68	$9.67	$9.67	$9.55	200
2019-04-04	$9.67	$9.67	$9.65	$9.66	$9.54	3,900
2019-04-03	$9.74	$9.75	$9.70	$9.70	$9.58	1,500
2019-04-02	$9.54	$9.80	$9.32	$9.80	$9.68	9,975
2019-04-01	$9.93	$9.93	$9.93	$9.93	$9.81	400
2019-03-29	$9.65	$10.11	$9.65	$10.05	$9.93	3,600
2019-03-28	$9.44	$9.44	$9.44	$9.44	$9.32	551
2019-03-26	$9.74	$9.74	$9.74	$9.74	$9.62	200
2019-03-25	$9.76	$9.85	$9.54	$9.85	$9.72	6,100
2019-03-22	$9.54	$9.54	$9.54	$9.54	$9.42	386
2019-03-20	$9.17	$9.17	$9.17	$9.17	$9.06	70
2019-03-19	$9.17	$9.17	$9.17	$9.17	$9.06	400
2019-03-18	$9.43	$9.43	$9.43	$9.43	$9.31	150
2019-03-15	$10.12	$10.12	$9.97	$9.97	$9.85	445
2019-03-14	$10.14	$10.14	$10.14	$10.14	$10.01	100
2019-03-13	$9.91	$10.14	$9.91	$10.14	$10.01	605
2019-03-12	$9.71	$9.71	$9.60	$9.60	$9.48	1,300
2019-03-08	$9.79	$9.85	$9.77	$9.85	$9.73	1,750
2019-03-07	$9.65	$9.72	$9.59	$9.59	$9.47	4,200
2019-03-06	$9.69	$9.70	$9.67	$9.67	$9.55	2,300
2019-03-05	$9.80	$9.80	$9.80	$9.80	$9.68	70
2019-03-04	$9.70	$9.80	$9.47	$9.80	$9.68	18,515
2019-03-01	$9.28	$9.28	$9.28	$9.28	$9.17	175
2019-02-28	$9.84	$9.87	$9.75	$9.75	$9.63	2,200
2019-02-27	$9.48	$9.71	$9.48	$9.71	$9.59	850
2019-02-25	$9.12	$9.25	$9.12	$9.25	$9.14	936
2019-02-22	$9.27	$9.27	$9.27	$9.27	$9.15	20
2019-02-21	$9.27	$9.27	$9.27	$9.27	$9.15	100
2019-02-20	$9.27	$9.27	$9.27	$9.27	$9.16	1,005
2019-02-19	$9.61	$9.61	$9.52	$9.52	$9.40	710
2019-02-15	$9.73	$9.74	$9.73	$9.74	$9.62	2,386
2019-02-14	$9.73	$9.73	$9.73	$9.73	$9.61	200
2019-02-11	$9.06	$9.06	$9.06	$9.06	$8.95	611
2019-02-08	$9.06	$9.06	$9.06	$9.06	$8.95	100
2019-02-07	$8.75	$8.75	$8.68	$8.73	$8.63	2,100
2019-02-05	$8.68	$8.74	$8.68	$8.74	$8.63	3,500
2019-02-04	$8.68	$8.69	$8.68	$8.68	$8.57	2,100
2019-02-01	$8.61	$8.95	$8.61	$8.95	$8.84	350
2019-01-30	$8.35	$8.35	$8.35	$8.35	$8.25	810
2019-01-29	$8.32	$8.32	$8.32	$8.32	$8.22	1,000
2019-01-28	$8.01	$8.10	$8.01	$8.10	$8.00	1,475
2019-01-25	$8.10	$8.10	$8.10	$8.10	$8.00	500
2019-01-23	$7.51	$7.51	$7.51	$7.51	$7.42	225
2019-01-22	$7.54	$7.54	$7.54	$7.54	$7.44	80
2019-01-18	$7.54	$7.54	$7.54	$7.54	$7.44	250
2019-01-10	$7.14	$7.14	$7.14	$7.14	$7.05	700
2019-01-09	$7.15	$7.15	$7.15	$7.15	$7.06	150
2019-01-08	$7.25	$7.25	$6.99	$7.00	$6.91	10,580
2019-01-03	$6.96	$6.96	$6.96	$6.96	$6.87	650
2018-12-31	$6.70	$6.70	$6.70	$6.70	$6.62	2,140
2018-12-28	$6.75	$6.76	$6.63	$6.63	$6.54	2,400
2018-12-27	$6.77	$6.77	$6.71	$6.71	$6.62	1,600
2018-12-24	$6.78	$6.78	$6.78	$6.78	$6.69	100
2018-12-21	$7.01	$7.01	$7.01	$7.01	$6.92	73
2018-12-20	$6.79	$7.01	$6.79	$7.01	$6.92	300
2018-12-13	$6.99	$6.99	$6.99	$6.99	$6.91	400
2018-12-12	$7.12	$7.12	$7.12	$7.12	$7.03	100
2018-12-10	$6.82	$6.82	$6.82	$6.82	$6.74	50
2018-12-04	$6.82	$6.82	$6.82	$6.82	$6.74	150
2018-11-30	$6.60	$6.60	$6.60	$6.60	$6.52	300
2018-11-28	$6.39	$6.39	$6.39	$6.39	$6.31	100
2018-11-27	$6.68	$6.68	$5.89	$5.89	$5.81	7,250
2018-11-26	$6.75	$6.75	$6.75	$6.75	$6.67	44
2018-11-23	$6.75	$6.75	$6.75	$6.75	$6.67	100
2018-11-14	$6.65	$6.66	$6.50	$6.50	$6.42	1,190
2018-11-07	$6.79	$6.79	$6.72	$6.72	$6.64	200
2018-11-06	$6.80	$6.80	$6.80	$6.80	$6.72	300
2018-11-05	$6.75	$6.75	$6.75	$6.75	$6.66	235
2018-11-02	$6.74	$6.80	$6.67	$6.80	$6.72	1,100
2018-10-31	$6.87	$6.95	$6.64	$6.64	$6.56	8,760
2018-10-30	$7.05	$7.05	$6.60	$6.65	$6.57	5,721
2018-10-29	$7.19	$7.26	$7.14	$7.26	$7.17	2,780
2018-10-26	$7.36	$7.38	$7.30	$7.38	$7.29	2,300
2018-10-25	$7.49	$7.49	$7.49	$7.49	$7.40	150
2018-10-23	$7.48	$7.48	$7.48	$7.48	$7.39	200
2018-10-22	$7.55	$7.55	$7.55	$7.55	$7.46	600
2018-10-18	$7.54	$7.54	$7.51	$7.51	$7.42	750
2018-10-17	$7.61	$7.61	$7.61	$7.61	$7.51	100
2018-10-16	$7.54	$7.54	$7.54	$7.54	$7.45	750
2018-10-15	$7.61	$7.61	$7.57	$7.57	$7.48	700
2018-10-12	$7.48	$7.48	$7.48	$7.48	$7.38	100
2018-10-10	$7.46	$7.46	$7.37	$7.43	$7.34	1,500
2018-10-05	$7.48	$7.48	$7.48	$7.48	$7.38	325
2018-10-03	$7.60	$7.60	$7.60	$7.60	$7.51	49
2018-09-24	$7.56	$7.60	$7.56	$7.60	$7.51	665
2018-09-21	$7.65	$7.65	$7.65	$7.65	$7.55	200
2018-09-20	$7.12	$7.12	$7.12	$7.12	$7.03	50
2018-09-18	$7.12	$7.12	$7.12	$7.12	$7.03	20
2018-09-17	$7.12	$7.12	$7.12	$7.12	$7.03	200
2018-09-12	$7.44	$7.50	$7.43	$7.50	$7.40	10,248
2018-09-11	$7.35	$7.35	$7.35	$7.35	$7.26	100
2018-09-10	$7.28	$7.29	$7.25	$7.25	$7.16	1,450
2018-09-07	$7.29	$7.30	$7.29	$7.29	$7.20	550
2018-09-05	$7.26	$7.26	$7.26	$7.26	$7.17	47
2018-09-04	$7.34	$7.34	$7.26	$7.26	$7.17	900
2018-08-31	$7.75	$7.75	$7.33	$7.35	$7.26	6,897
2018-08-30	$7.75	$7.75	$7.74	$7.74	$7.65	600
2018-08-27	$7.66	$7.66	$7.66	$7.66	$7.57	186
2018-08-22	$7.60	$7.60	$7.60	$7.60	$7.51	100
2018-08-21	$7.75	$7.75	$7.75	$7.75	$7.65	150
2018-08-20	$7.40	$7.40	$7.40	$7.40	$7.30	30
2018-08-17	$7.40	$7.40	$7.40	$7.40	$7.30	13
2018-08-15	$7.39	$7.40	$7.39	$7.40	$7.30	1,300
2018-08-14	$7.61	$7.61	$7.49	$7.49	$7.39	330
2018-08-03	$7.70	$7.70	$7.60	$7.60	$7.51	1,200
2018-08-02	$7.68	$7.68	$7.54	$7.55	$7.46	3,870
2018-08-01	$7.69	$7.69	$7.68	$7.68	$7.59	1,000
2018-07-30	$7.84	$7.84	$7.84	$7.84	$7.74	100
2018-07-27	$7.91	$7.91	$7.49	$7.49	$7.39	300
2018-07-26	$8.00	$8.00	$8.00	$8.00	$7.90	150
2018-07-25	$7.88	$7.88	$7.88	$7.88	$7.78	100
2018-07-23	$7.74	$7.74	$7.66	$7.66	$7.57	2,200
2018-07-20	$7.74	$7.74	$7.74	$7.74	$7.64	12
2018-07-18	$7.74	$7.74	$7.74	$7.74	$7.64	200
2018-07-13	$7.78	$7.86	$7.78	$7.86	$7.76	6,180
2018-07-12	$7.45	$7.45	$7.44	$7.44	$7.34	700
2018-07-11	$7.45	$7.45	$7.45	$7.45	$7.36	200
2018-07-10	$7.49	$7.55	$7.45	$7.55	$7.46	1,170
2018-07-09	$7.46	$7.46	$7.45	$7.45	$7.36	700
2018-07-05	$7.51	$7.51	$7.45	$7.45	$7.36	500
2018-07-03	$7.49	$7.51	$7.49	$7.51	$7.42	400
2018-06-29	$7.50	$7.51	$7.50	$7.51	$7.42	510
2018-06-26	$7.43	$7.43	$7.43	$7.43	$7.34	300
2018-06-25	$7.38	$7.40	$7.38	$7.40	$7.31	300
2018-06-22	$7.50	$7.53	$7.50	$7.53	$7.44	1,250
2018-06-21	$7.50	$7.50	$7.50	$7.50	$7.40	135
2018-06-20	$7.50	$7.50	$7.50	$7.50	$7.41	20
2018-06-19	$7.50	$7.50	$7.50	$7.50	$7.41	40
2018-06-18	$7.50	$7.50	$7.50	$7.50	$7.41	430
2018-06-15	$7.50	$7.50	$7.50	$7.50	$7.41	616
2018-06-14	$7.53	$7.53	$7.53	$7.53	$7.43	1,500
2018-06-13	$7.50	$7.50	$7.50	$7.50	$7.40	100
2018-06-04	$7.78	$7.78	$7.78	$7.78	$7.68	100
2018-05-31	$7.79	$7.79	$7.79	$7.79	$7.69	280
2018-05-30	$7.81	$7.81	$7.78	$7.78	$7.68	300
2018-05-18	$7.85	$7.85	$7.85	$7.85	$7.76	75
2018-05-16	$7.88	$7.88	$7.85	$7.85	$7.76	680
2018-04-24	$7.95	$7.95	$7.95	$7.95	$7.85	300
2018-04-23	$7.95	$7.95	$7.95	$7.95	$7.85	50
2018-04-20	$7.95	$7.95	$7.95	$7.95	$7.85	200
2018-04-19	$8.00	$8.00	$8.00	$8.00	$7.90	405
2018-04-16	$8.04	$8.04	$8.04	$8.04	$7.94	30
2018-04-12	$8.04	$8.04	$8.04	$8.04	$7.94	300
2018-04-11	$8.02	$8.02	$7.98	$8.02	$7.92	2,750
2018-04-10	$8.05	$8.05	$8.05	$8.05	$7.95	500
2018-04-09	$8.04	$8.04	$8.04	$8.04	$7.94	350
2018-04-06	$8.07	$8.14	$8.05	$8.13	$8.03	5,850
2018-04-04	$8.01	$8.01	$8.01	$8.01	$7.91	500
2018-03-29	$7.85	$7.88	$7.85	$7.88	$7.78	1,540
2018-03-26	$7.58	$7.58	$7.58	$7.58	$7.49	250
2018-03-23	$7.62	$7.75	$7.60	$7.60	$7.51	500
2018-03-19	$7.40	$7.50	$7.40	$7.50	$7.41	2,500
2018-03-15	$7.66	$7.66	$7.62	$7.62	$7.53	540
2018-03-14	$7.40	$7.40	$7.40	$7.40	$7.31	300
2018-03-08	$7.42	$7.42	$7.42	$7.42	$7.33	100
2018-03-07	$7.50	$7.50	$7.50	$7.50	$7.41	30
2018-03-06	$7.50	$7.50	$7.45	$7.50	$7.41	4,263
2018-03-05	$7.70	$7.72	$7.70	$7.72	$7.62	7,900
2018-03-02	$7.47	$7.47	$7.44	$7.45	$7.36	3,417
2018-03-01	$7.71	$7.71	$7.71	$7.71	$7.62	375
2018-02-27	$7.67	$7.67	$7.67	$7.67	$7.57	20
2018-02-26	$7.87	$7.87	$7.67	$7.67	$7.57	1,300
2018-02-22	$7.50	$7.79	$7.44	$7.64	$7.55	6,000
2018-02-21	$7.88	$7.88	$7.60	$7.60	$7.51	2,000
2018-02-15	$8.06	$8.06	$8.06	$8.06	$7.96	150
2018-02-14	$7.95	$7.95	$7.64	$7.65	$7.55	749
2018-02-12	$7.70	$7.70	$7.48	$7.58	$7.49	2,035
2018-02-09	$7.45	$7.45	$7.45	$7.45	$7.36	250
2018-02-08	$7.90	$7.90	$7.71	$7.89	$7.79	1,500
2018-02-06	$7.45	$7.59	$7.45	$7.59	$7.50	925
2018-02-01	$7.78	$7.85	$7.78	$7.85	$7.75	280
2018-01-31	$7.71	$7.78	$7.68	$7.78	$7.68	1,450
2018-01-30	$7.99	$7.99	$7.94	$7.94	$7.85	2,750
2018-01-29	$8.13	$8.13	$8.13	$8.13	$8.03	75
2018-01-26	$8.13	$8.13	$8.13	$8.13	$8.03	1,125
2018-01-25	$8.07	$8.07	$8.07	$8.07	$7.97	500
2018-01-24	$8.00	$8.01	$8.00	$8.00	$7.90	1,250
2018-01-23	$7.60	$7.60	$7.58	$7.58	$7.49	1,000
2018-01-22	$7.61	$7.65	$7.61	$7.61	$7.51	650
2018-01-19	$7.54	$8.01	$7.54	$8.01	$7.91	2,325
2018-01-17	$7.45	$7.52	$7.45	$7.51	$7.41	2,560
2018-01-16	$7.66	$7.66	$7.64	$7.64	$7.54	500
2018-01-11	$7.60	$7.61	$7.60	$7.60	$7.51	2,819
2018-01-10	$7.80	$7.80	$7.80	$7.80	$7.70	460
2018-01-08	$7.75	$7.75	$7.71	$7.74	$7.64	5,015
2018-01-05	$8.00	$8.00	$8.00	$8.00	$7.90	675
2018-01-04	$7.51	$7.98	$7.51	$7.98	$7.88	1,350
2018-01-03	$7.49	$7.49	$7.40	$7.40	$7.31	450
2018-01-02	$7.44	$7.50	$7.44	$7.49	$7.39	600
2017-12-29	$7.39	$7.39	$7.39	$7.39	$7.30	500
2017-12-20	$7.35	$7.35	$7.35	$7.35	$7.26	400
2017-12-19	$7.00	$7.00	$7.00	$7.00	$6.91	140
2017-12-18	$6.93	$7.05	$6.91	$7.02	$6.93	1,920
2017-12-14	$6.90	$6.90	$6.90	$6.90	$6.81	100
2017-12-08	$6.70	$6.70	$6.70	$6.70	$6.61	100
2017-12-06	$6.68	$6.68	$6.68	$6.68	$6.59	0
2017-12-05	$6.91	$6.94	$6.68	$6.68	$6.59	1,305
2017-12-04	$6.99	$6.99	$6.99	$6.99	$6.90	500
2017-12-01	$6.26	$6.26	$6.26	$6.26	$6.18	0
2017-11-30	$6.28	$6.28	$6.26	$6.26	$6.18	400
2017-11-29	$6.29	$6.29	$6.29	$6.29	$6.21	0
2017-11-28	$6.29	$6.29	$6.29	$6.29	$6.21	21
2017-11-27	$6.23	$6.29	$6.22	$6.29	$6.21	530
2017-11-24	$6.23	$6.23	$6.23	$6.23	$6.15	0
2017-11-22	$6.23	$6.23	$6.23	$6.23	$6.15	120
2017-11-21	$6.22	$6.22	$6.22	$6.22	$6.14	0
2017-11-20	$6.34	$6.34	$6.22	$6.22	$6.14	2,700
2017-11-17	$6.36	$6.36	$6.36	$6.36	$6.28	0
2017-11-16	$6.36	$6.36	$6.36	$6.36	$6.28	500
2017-11-15	$6.47	$6.47	$6.47	$6.47	$6.39	0
2017-11-14	$6.27	$6.47	$6.14	$6.47	$6.39	3,635
2017-11-13	$6.27	$6.27	$6.27	$6.27	$6.19	200
2017-11-10	$6.32	$6.33	$6.31	$6.31	$6.23	4,100
2017-11-09	$6.27	$6.27	$6.27	$6.27	$6.20	0
2017-11-08	$6.27	$6.27	$6.27	$6.27	$6.20	1,000
2017-11-07	$6.26	$6.75	$6.00	$6.23	$6.16	4,900
2017-11-06	$6.45	$6.45	$6.44	$6.45	$6.37	1,100
2017-11-03	$6.66	$6.66	$6.45	$6.45	$6.37	8,054
2017-11-02	$6.95	$6.95	$6.95	$6.95	$6.86	300
2017-11-01	$6.94	$6.94	$6.94	$6.94	$6.85	593
2017-10-31	$6.78	$6.78	$6.78	$6.78	$6.70	80
2017-10-30	$6.96	$6.96	$6.78	$6.78	$6.70	459
2017-10-27	$6.46	$6.46	$6.45	$6.46	$6.38	1,627
2017-10-26	$6.79	$6.79	$6.79	$6.79	$6.70	26
2017-10-25	$6.90	$6.90	$6.51	$6.79	$6.70	2,668
2017-10-24	$6.95	$6.95	$6.95	$6.95	$6.86	72
2017-10-23	$7.01	$7.20	$6.95	$6.95	$6.86	2,100
2017-10-20	$7.21	$7.21	$7.10	$7.10	$7.01	1,300
2017-10-19	$7.21	$7.21	$7.16	$7.16	$7.07	770
2017-10-18	$7.21	$7.21	$7.21	$7.21	$7.12	500
2017-10-17	$7.14	$7.14	$7.14	$7.14	$7.05	21
2017-10-16	$7.24	$7.24	$7.14	$7.14	$7.05	650
2017-10-13	$7.26	$7.26	$7.26	$7.26	$7.17	200
2017-10-12	$7.20	$7.20	$7.20	$7.20	$7.11	0
2017-10-11	$7.24	$7.28	$7.20	$7.20	$7.11	4,625
2017-10-10	$7.35	$7.35	$7.22	$7.25	$7.16	3,900
2017-10-09	$7.43	$7.43	$7.43	$7.43	$7.34	144
2017-10-06	$7.61	$7.61	$7.61	$7.61	$7.52	0
2017-10-05	$7.61	$7.61	$7.61	$7.61	$7.52	0
2017-10-04	$7.57	$7.61	$7.57	$7.61	$7.52	750
2017-10-03	$7.39	$7.61	$7.39	$7.61	$7.51	4,700
2017-10-02	$7.40	$7.40	$7.40	$7.40	$7.31	100
2017-09-29	$7.29	$7.29	$7.29	$7.29	$7.20	0
2017-09-28	$7.29	$7.29	$7.29	$7.29	$7.20	0
2017-09-27	$7.29	$7.29	$7.29	$7.29	$7.20	200
2017-09-26	$7.44	$7.44	$7.44	$7.44	$7.34	100
2017-09-25	$7.14	$7.36	$7.14	$7.36	$7.26	360
2017-09-22	$7.37	$7.37	$7.32	$7.32	$7.23	400
2017-09-21	$7.77	$7.77	$7.77	$7.77	$7.68	0
2017-09-20	$7.65	$7.77	$7.58	$7.77	$7.68	1,000
2017-09-19	$7.97	$7.97	$7.97	$7.97	$7.88	0
2017-09-18	$7.97	$7.97	$7.97	$7.97	$7.88	0
2017-09-15	$7.97	$7.97	$7.97	$7.97	$7.88	0
2017-09-14	$7.97	$7.97	$7.97	$7.97	$7.88	0
2017-09-13	$7.77	$7.97	$7.77	$7.97	$7.88	500
2017-09-12	$7.80	$7.80	$7.80	$7.80	$7.71	700
2017-09-11	$7.63	$7.63	$7.63	$7.63	$7.54	200
2017-09-08	$7.93	$7.93	$7.80	$7.81	$7.71	1,860
2017-09-07	$7.57	$7.73	$7.57	$7.73	$7.64	1,200
2017-09-06	$7.47	$7.47	$7.38	$7.38	$7.29	1,500
2017-09-05	$7.44	$7.45	$7.44	$7.45	$7.35	10,280
2017-09-01	$7.28	$7.28	$7.28	$7.28	$7.19	0
2017-08-31	$7.28	$7.28	$7.28	$7.28	$7.19	0
2017-08-30	$7.28	$7.28	$7.28	$7.28	$7.19	500
2017-08-29	$7.34	$7.34	$7.30	$7.30	$7.21	1,500
2017-08-28	$7.40	$7.40	$7.36	$7.36	$7.27	515
2017-08-25	$7.44	$7.44	$7.44	$7.44	$7.35	0
2017-08-24	$7.44	$7.44	$7.44	$7.44	$7.35	0
2017-08-23	$7.44	$7.44	$7.44	$7.44	$7.35	0
2017-08-22	$7.44	$7.44	$7.44	$7.44	$7.35	0
2017-08-21	$7.44	$7.44	$7.44	$7.44	$7.35	0
2017-08-18	$7.47	$7.47	$7.44	$7.44	$7.35	3,000
2017-08-17	$7.35	$7.35	$7.35	$7.35	$7.26	0
2017-08-16	$7.35	$7.35	$7.35	$7.35	$7.26	1,000
2017-08-15	$7.32	$7.32	$7.30	$7.31	$7.22	1,800
2017-08-14	$7.38	$7.38	$7.38	$7.38	$7.29	3,000
2017-08-11	$7.39	$7.39	$7.39	$7.39	$7.30	150
2017-08-10	$7.45	$7.45	$7.45	$7.45	$7.36	0
2017-08-09	$7.45	$7.45	$7.45	$7.45	$7.36	50
2017-08-08	$7.45	$7.45	$7.45	$7.45	$7.36	0
2017-08-07	$7.45	$7.45	$7.45	$7.45	$7.36	0
2017-08-04	$7.45	$7.45	$7.45	$7.45	$7.36	485
2017-08-03	$7.50	$7.50	$7.50	$7.50	$7.41	0
2017-08-02	$7.50	$7.50	$7.50	$7.50	$7.41	0
2017-08-01	$7.50	$7.50	$7.50	$7.50	$7.41	0
2017-07-31	$7.50	$7.50	$7.50	$7.50	$7.41	0
2017-07-28	$7.52	$7.52	$7.50	$7.50	$7.41	400
2017-07-27	$7.50	$7.50	$7.50	$7.50	$7.41	0
2017-07-26	$7.47	$7.50	$7.47	$7.50	$7.41	300
2017-07-25	$7.47	$7.47	$7.47	$7.47	$7.37	0
2017-07-24	$7.47	$7.47	$7.47	$7.47	$7.37	400
2017-07-21	$7.36	$7.36	$7.36	$7.36	$7.27	0
2017-07-20	$7.36	$7.36	$7.36	$7.36	$7.27	0
2017-07-19	$7.36	$7.36	$7.36	$7.36	$7.27	500
2017-07-18	$7.28	$7.28	$7.28	$7.28	$7.19	0
2017-07-17	$7.28	$7.28	$7.28	$7.28	$7.19	0
2017-07-14	$7.28	$7.28	$7.28	$7.28	$7.19	900
2017-07-13	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-12	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-11	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-10	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-07	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-06	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-07-05	$7.19	$7.19	$7.19	$7.19	$7.10	20
2017-07-03	$7.19	$7.19	$7.19	$7.19	$7.10	0
2017-06-30	$7.19	$7.19	$7.19	$7.19	$7.10	315
2017-06-29	$6.96	$6.96	$6.96	$6.96	$6.87	0
2017-06-28	$6.96	$6.96	$6.96	$6.96	$6.87	0
2017-06-27	$6.96	$6.96	$6.96	$6.96	$6.87	0
2017-06-26	$6.96	$6.96	$6.96	$6.96	$6.87	0
2017-06-23	$6.96	$6.96	$6.96	$6.96	$6.87	115
2017-06-22	$6.83	$6.83	$6.83	$6.83	$6.74	0
2017-06-21	$6.83	$6.83	$6.83	$6.83	$6.74	0
2017-06-20	$6.95	$7.16	$6.83	$6.83	$6.74	15,500
2017-06-19	$6.84	$6.84	$6.84	$6.84	$6.76	0
2017-06-16	$6.84	$6.84	$6.84	$6.84	$6.76	0
2017-06-15	$6.84	$6.84	$6.84	$6.84	$6.76	0
2017-06-14	$6.84	$6.84	$6.84	$6.84	$6.76	0
2017-06-13	$6.84	$6.84	$6.84	$6.84	$6.76	93
2017-06-12	$6.84	$6.84	$6.84	$6.84	$6.76	160
2017-06-09	$6.93	$6.93	$6.83	$6.83	$6.75	1,100
2017-06-08	$6.75	$6.75	$6.75	$6.75	$6.67	0
2017-06-07	$6.75	$6.75	$6.75	$6.75	$6.67	0
2017-06-06	$6.78	$6.78	$6.75	$6.75	$6.67	1,100
2017-06-05	$6.76	$6.76	$6.76	$6.76	$6.68	300
2017-06-02	$6.78	$6.78	$6.76	$6.76	$6.68	9,400
2017-06-01	$6.75	$6.75	$6.75	$6.75	$6.67	0
2017-05-31	$6.75	$6.75	$6.75	$6.75	$6.67	5,200
2017-05-30	$6.75	$6.75	$6.75	$6.75	$6.66	100
2017-05-26	$6.78	$6.78	$6.78	$6.78	$6.70	0
2017-05-25	$6.78	$6.78	$6.78	$6.78	$6.70	25
2017-05-24	$6.76	$6.78	$6.74	$6.78	$6.70	6,000
2017-05-23	$6.68	$6.68	$6.68	$6.68	$6.60	100
2017-05-22	$6.55	$6.55	$6.55	$6.55	$6.47	0
2017-05-19	$6.55	$6.55	$6.55	$6.55	$6.47	25
2017-05-18	$6.55	$6.55	$6.54	$6.55	$6.47	1,950
2017-05-17	$6.65	$6.65	$6.36	$6.54	$6.46	9,500
2017-05-16	$6.75	$6.76	$6.67	$6.67	$6.59	4,100
2017-05-15	$6.75	$6.76	$6.75	$6.75	$6.67	4,000
2017-05-12	$6.80	$6.80	$6.78	$6.79	$6.71	22,000
2017-05-11	$6.85	$6.85	$6.85	$6.85	$6.77	200
2017-05-10	$6.48	$6.48	$6.48	$6.48	$6.40	0
2017-05-09	$6.48	$6.48	$6.48	$6.48	$6.40	0
2017-05-08	$6.48	$6.48	$6.48	$6.48	$6.40	0
2017-05-05	$6.48	$6.48	$6.48	$6.48	$6.40	0
2017-05-04	$6.64	$6.64	$6.48	$6.48	$6.40	1,900
2017-05-03	$6.79	$6.79	$6.79	$6.79	$6.70	80
2017-05-02	$6.78	$6.79	$6.78	$6.79	$6.70	4,100
2017-05-01	$6.78	$6.78	$6.78	$6.78	$6.70	100
2017-04-28	$6.80	$6.80	$6.79	$6.80	$6.72	450
2017-04-27	$6.87	$6.87	$6.87	$6.87	$6.78	100
2017-04-26	$6.90	$6.99	$6.83	$6.83	$6.74	2,484
2017-04-25	$6.90	$6.90	$6.89	$6.89	$6.81	270
2017-04-24	$6.86	$6.86	$6.85	$6.85	$6.76	300
2017-04-21	$6.99	$6.99	$6.99	$6.99	$6.91	200
2017-04-20	$7.13	$7.13	$7.01	$7.01	$6.92	690
2017-04-19	$7.07	$7.07	$7.00	$7.00	$6.91	6,800
2017-04-18	$7.12	$7.12	$7.12	$7.12	$7.04	0
2017-04-17	$7.12	$7.12	$7.12	$7.12	$7.04	0
2017-04-13	$6.90	$7.12	$6.90	$7.12	$7.04	4,540
2017-04-12	$6.91	$6.91	$6.91	$6.91	$6.82	802
2017-04-11	$6.89	$6.90	$6.89	$6.90	$6.81	650
2017-04-10	$6.90	$6.90	$6.90	$6.90	$6.82	5,200
2017-04-07	$6.65	$6.65	$6.65	$6.65	$6.57	0
2017-04-06	$6.65	$6.65	$6.65	$6.65	$6.57	0
2017-04-05	$6.65	$6.65	$6.65	$6.65	$6.57	0
2017-04-04	$6.69	$6.82	$6.65	$6.65	$6.57	2,650
2017-04-03	$6.58	$6.58	$6.58	$6.58	$6.50	0
2017-03-31	$6.58	$6.58	$6.58	$6.58	$6.50	0
2017-03-30	$6.87	$6.87	$6.58	$6.58	$6.50	1,350
2017-03-29	$6.85	$6.85	$6.85	$6.85	$6.76	1,000
2017-03-28	$6.95	$6.95	$6.95	$6.95	$6.86	1,000
2017-03-27	$6.87	$6.88	$6.87	$6.88	$6.79	200
2017-03-24	$6.76	$6.80	$6.76	$6.76	$6.68	440
2017-03-23	$6.85	$6.85	$6.72	$6.72	$6.64	3,100
2017-03-22	$6.87	$6.87	$6.87	$6.87	$6.79	0
2017-03-21	$6.87	$6.87	$6.87	$6.87	$6.79	75
2017-03-20	$6.87	$6.87	$6.87	$6.87	$6.79	400
2017-03-17	$6.93	$6.93	$6.89	$6.90	$6.82	500
2017-03-16	$6.65	$6.65	$6.65	$6.65	$6.57	0
2017-03-15	$6.65	$6.65	$6.65	$6.65	$6.57	30
2017-03-14	$6.65	$6.65	$6.65	$6.65	$6.57	100
2017-03-13	$6.74	$6.74	$6.70	$6.70	$6.62	3,000
2017-03-10	$6.57	$6.62	$6.55	$6.55	$6.47	1,200
2017-03-09	$6.67	$6.67	$6.53	$6.53	$6.44	513
2017-03-08	$6.67	$6.67	$6.62	$6.62	$6.54	500
2017-03-07	$6.69	$6.69	$6.63	$6.63	$6.55	292
2017-03-06	$6.80	$6.80	$6.80	$6.80	$6.71	0
2017-03-03	$6.80	$6.80	$6.80	$6.80	$6.71	300
2017-03-02	$6.96	$6.96	$6.73	$6.73	$6.65	2,500
2017-03-01	$7.04	$7.05	$7.00	$7.05	$6.96	675
2017-02-28	$7.21	$7.21	$7.21	$7.21	$7.12	50
2017-02-27	$7.21	$7.21	$7.21	$7.21	$7.12	0
2017-02-24	$7.21	$7.21	$7.21	$7.21	$7.12	0
2017-02-23	$7.21	$7.21	$7.21	$7.21	$7.12	1,200
2017-02-22	$6.93	$6.93	$6.93	$6.93	$6.84	150
2017-02-21	$7.50	$7.50	$7.34	$7.49	$7.40	5,625
2017-02-17	$7.63	$7.63	$7.48	$7.49	$7.39	1,050
2017-02-16	$8.01	$8.01	$8.01	$8.01	$7.91	500
2017-02-15	$8.18	$8.18	$8.18	$8.18	$8.08	200
2017-02-14	$7.85	$7.85	$7.85	$7.85	$7.76	100
2017-02-13	$7.74	$7.74	$7.74	$7.74	$7.64	150
2017-02-10	$8.13	$8.13	$8.13	$8.13	$8.03	400
2017-02-09	$7.89	$7.89	$7.87	$7.87	$7.77	1,500
2017-02-08	$7.84	$7.84	$7.84	$7.84	$7.74	100
2017-02-07	$8.05	$8.05	$8.04	$8.04	$7.94	1,200
2017-02-06	$7.88	$8.01	$7.88	$8.01	$7.91	800
2017-02-03	$7.71	$7.71	$7.71	$7.71	$7.62	0
2017-02-02	$7.71	$7.71	$7.71	$7.71	$7.62	5,060
2017-02-01	$7.51	$7.52	$7.51	$7.52	$7.42	680
2017-01-31	$7.49	$7.49	$7.49	$7.49	$7.39	0
2017-01-30	$7.49	$7.49	$7.49	$7.49	$7.39	3,000
2017-01-27	$7.25	$7.25	$7.24	$7.24	$7.15	800
2017-01-26	$7.31	$7.31	$7.31	$7.31	$7.22	0
2017-01-25	$7.31	$7.31	$7.31	$7.31	$7.22	0
2017-01-24	$7.31	$7.31	$7.31	$7.31	$7.22	0
2017-01-23	$7.31	$7.31	$7.31	$7.31	$7.22	275
2017-01-20	$7.14	$7.21	$7.14	$7.21	$7.12	410
2017-01-19	$7.25	$7.25	$7.25	$7.25	$7.16	0
2017-01-18	$7.57	$7.57	$7.25	$7.25	$7.16	707
2017-01-17	$7.51	$7.51	$7.51	$7.51	$7.42	100
2017-01-13	$6.92	$6.92	$6.92	$6.92	$6.83	900
2017-01-12	$6.87	$6.87	$6.87	$6.87	$6.78	0
2017-01-11	$6.87	$6.87	$6.87	$6.87	$6.78	4
2017-01-10	$6.87	$6.87	$6.87	$6.87	$6.78	150
2017-01-09	$6.87	$6.87	$6.87	$6.87	$6.78	0
2017-01-06	$6.87	$6.87	$6.87	$6.87	$6.78	100
2017-01-05	$6.93	$6.94	$6.93	$6.94	$6.85	500
2017-01-04	$6.76	$6.76	$6.68	$6.68	$6.60	500
2017-01-03	$6.50	$6.50	$6.50	$6.50	$6.42	200
2016-12-30	$6.87	$6.87	$6.51	$6.51	$6.43	5,250
2016-12-29	$6.83	$6.83	$6.83	$6.83	$6.75	520
2016-12-28	$6.36	$6.40	$6.36	$6.40	$6.32	1,700
2016-12-27	$6.40	$6.40	$6.40	$6.40	$6.32	0
2016-12-23	$6.40	$6.40	$6.40	$6.40	$6.32	0
2016-12-22	$6.40	$6.40	$6.40	$6.40	$6.32	40
2016-12-21	$6.40	$6.40	$6.40	$6.40	$6.32	0
2016-12-20	$6.40	$6.40	$6.40	$6.40	$6.32	500
2016-12-19	$6.40	$6.40	$6.40	$6.40	$6.32	500
2016-12-16	$6.66	$6.66	$6.66	$6.66	$6.58	600
2016-12-15	$6.42	$6.42	$6.30	$6.36	$6.28	710
2016-12-14	$6.57	$6.87	$6.24	$6.63	$6.55	3,600
2016-12-13	$6.65	$6.65	$6.65	$6.65	$6.57	4,000
2016-12-12	$6.65	$6.65	$6.65	$6.65	$6.57	0
2016-12-09	$6.38	$6.65	$6.38	$6.65	$6.57	660
2016-12-08	$6.34	$6.34	$6.34	$6.34	$6.26	0
2016-12-07	$6.34	$6.34	$6.34	$6.34	$6.26	100
2016-12-06	$6.64	$6.64	$6.64	$6.64	$6.55	0
2016-12-05	$6.64	$6.64	$6.64	$6.64	$6.55	100
2016-12-02	$6.32	$6.34	$6.32	$6.34	$6.26	1,500
2016-12-01	$6.02	$6.02	$6.02	$6.02	$5.95	400
2016-11-30	$6.32	$6.32	$6.29	$6.30	$6.22	1,800
2016-11-29	$6.02	$6.02	$6.02	$6.02	$5.95	630
2016-11-28	$6.00	$6.00	$6.00	$6.00	$5.92	0
2016-11-25	$6.00	$6.00	$6.00	$6.00	$5.92	0
2016-11-23	$6.00	$6.00	$6.00	$6.00	$5.92	1,600
2016-11-22	$6.13	$6.13	$6.02	$6.02	$5.95	200
2016-11-21	$6.15	$6.15	$6.15	$6.15	$6.07	2
2016-11-18	$6.15	$6.15	$6.15	$6.15	$6.07	500
2016-11-17	$6.44	$6.50	$6.36	$6.36	$6.28	2,300
2016-11-16	$6.25	$6.25	$6.25	$6.25	$6.17	0
2016-11-15	$6.30	$6.30	$6.24	$6.25	$6.17	3,000
2016-11-14	$6.21	$6.21	$6.21	$6.21	$6.13	0
2016-11-11	$6.21	$6.21	$6.21	$6.21	$6.13	500
2016-11-10	$6.54	$6.54	$6.45	$6.49	$6.40	595
2016-11-09	$6.54	$6.54	$6.49	$6.51	$6.43	1,000
2016-11-08	$7.30	$7.30	$7.30	$7.30	$7.21	8
2016-11-07	$7.30	$7.30	$7.30	$7.30	$7.21	400
2016-11-04	$7.25	$7.25	$7.25	$7.25	$7.16	0
2016-11-03	$7.28	$7.36	$7.25	$7.25	$7.16	5,600
2016-11-02	$6.88	$7.00	$6.88	$7.00	$6.91	4,700
2016-11-01	$6.53	$7.09	$6.53	$6.89	$6.80	1,900
2016-10-31	$6.10	$6.10	$6.10	$6.10	$6.02	0
2016-10-28	$6.10	$6.10	$6.10	$6.10	$6.02	250
2016-10-27	$6.08	$6.08	$6.08	$6.08	$6.01	44
2016-10-26	$6.08	$6.08	$6.08	$6.08	$6.01	0
2016-10-25	$6.09	$6.09	$6.08	$6.08	$6.01	2,100
2016-10-24	$6.20	$6.20	$6.09	$6.09	$6.01	1,116
2016-10-21	$6.36	$6.36	$6.20	$6.20	$6.12	1,050
2016-10-20	$6.83	$6.83	$6.44	$6.44	$6.36	1,400
2016-10-19	$6.16	$6.30	$6.16	$6.30	$6.22	1,800
2016-10-18	$5.82	$5.97	$5.82	$5.97	$5.89	2,300
2016-10-17	$5.70	$5.70	$5.70	$5.70	$5.63	800
2016-10-14	$5.68	$5.69	$5.68	$5.69	$5.62	1,000
2016-10-13	$5.38	$5.38	$5.38	$5.38	$5.31	0
2016-10-12	$5.38	$5.38	$5.38	$5.38	$5.31	0
2016-10-11	$5.38	$5.38	$5.38	$5.38	$5.31	0
2016-10-10	$5.38	$5.38	$5.38	$5.38	$5.31	100
2016-10-07	$5.44	$5.44	$5.44	$5.44	$5.38	100
2016-10-06	$4.99	$5.11	$4.99	$5.11	$5.05	1,300
2016-10-05	$5.21	$5.21	$5.10	$5.10	$5.04	14,049
2016-10-04	$5.40	$5.40	$5.28	$5.29	$5.23	2,200
2016-10-03	$5.76	$5.78	$5.53	$5.56	$5.49	4,576
2016-09-30	$5.76	$5.76	$5.76	$5.76	$5.68	0
2016-09-29	$5.75	$5.76	$5.75	$5.76	$5.68	6,500
2016-09-28	$5.74	$5.74	$5.74	$5.74	$5.67	500
2016-09-27	$5.73	$5.73	$5.69	$5.69	$5.62	1,100
2016-09-26	$5.79	$5.79	$5.79	$5.79	$5.72	0
2016-09-23	$6.19	$6.19	$5.79	$5.79	$5.72	2,130
2016-09-22	$6.50	$6.50	$6.15	$6.15	$6.07	675
2016-09-21	$5.96	$6.27	$5.96	$6.27	$6.19	2,375
2016-09-20	$5.98	$5.98	$5.98	$5.98	$5.90	0
2016-09-19	$5.91	$5.98	$5.89	$5.98	$5.90	650
2016-09-16	$5.99	$6.00	$5.99	$6.00	$5.92	3,750
2016-09-15	$6.09	$6.09	$6.09	$6.09	$6.02	50
2016-09-14	$6.10	$6.10	$6.09	$6.09	$6.02	800
2016-09-13	$6.11	$6.11	$6.11	$6.11	$6.03	0
2016-09-12	$6.11	$6.11	$6.11	$6.11	$6.03	0
2016-09-09	$6.11	$6.11	$6.11	$6.11	$6.03	0
2016-09-08	$6.11	$6.11	$6.11	$6.11	$6.03	0
2016-09-07	$6.11	$6.11	$6.11	$6.11	$6.03	1,000
2016-09-06	$6.69	$6.73	$6.68	$6.73	$6.65	770
2016-09-02	$6.15	$6.15	$6.02	$6.02	$5.94	550
2016-09-01	$5.88	$5.88	$5.88	$5.88	$5.81	525
2016-08-31	$5.88	$5.92	$5.87	$5.89	$5.81	4,200
2016-08-30	$6.09	$6.09	$6.06	$6.06	$5.99	800
2016-08-29	$6.19	$6.20	$6.13	$6.16	$6.08	1,050
2016-08-26	$6.20	$6.20	$6.20	$6.20	$6.12	500
2016-08-25	$6.14	$6.17	$6.11	$6.17	$6.09	800
2016-08-24	$6.24	$6.34	$6.24	$6.34	$6.26	850
2016-08-23	$6.70	$6.70	$6.70	$6.70	$6.62	0
2016-08-22	$6.70	$6.70	$6.70	$6.70	$6.62	140
2016-08-19	$6.71	$6.71	$6.71	$6.71	$6.62	300
2016-08-18	$6.82	$6.82	$6.82	$6.82	$6.74	0
2016-08-17	$6.82	$6.82	$6.82	$6.82	$6.74	0
2016-08-16	$6.82	$6.82	$6.82	$6.82	$6.74	0
2016-08-15	$6.57	$6.82	$6.57	$6.82	$6.74	2,500
2016-08-12	$6.54	$6.54	$6.54	$6.54	$6.46	0
2016-08-11	$6.51	$6.54	$6.51	$6.54	$6.46	3,439
2016-08-10	$6.59	$6.59	$6.59	$6.59	$6.51	0
2016-08-09	$6.59	$6.59	$6.59	$6.59	$6.51	0
2016-08-08	$6.59	$6.59	$6.59	$6.59	$6.51	0
2016-08-05	$6.59	$6.59	$6.59	$6.59	$6.51	0
2016-08-04	$6.40	$6.59	$6.40	$6.59	$6.51	525
2016-08-03	$6.47	$6.50	$6.47	$6.50	$6.42	200
2016-08-02	$5.81	$5.91	$5.78	$5.91	$5.83	800
2016-08-01	$5.79	$5.79	$5.79	$5.79	$5.71	0
2016-07-29	$5.79	$5.79	$5.79	$5.79	$5.71	700
2016-07-28	$6.52	$6.52	$6.52	$6.52	$6.44	40
2016-07-27	$6.52	$6.52	$6.52	$6.52	$6.44	500
2016-07-26	$6.52	$6.52	$6.52	$6.52	$6.44	100
2016-07-25	$6.56	$6.56	$6.56	$6.56	$6.48	50
2016-07-22	$6.67	$6.67	$6.53	$6.56	$6.48	1,850
2016-07-21	$6.83	$6.83	$6.57	$6.57	$6.49	1,200
2016-07-20	$7.64	$7.64	$7.64	$7.64	$7.55	0
2016-07-19	$7.64	$7.64	$7.64	$7.64	$7.55	0
2016-07-18	$7.64	$7.64	$7.64	$7.64	$7.55	0
2016-07-15	$7.64	$7.64	$7.64	$7.64	$7.55	0
2016-07-14	$7.36	$7.65	$7.17	$7.64	$7.55	23,365
2016-07-13	$7.53	$7.53	$7.53	$7.53	$7.43	100
2016-07-12	$7.06	$7.06	$7.06	$7.06	$6.97	3,000
2016-07-11	$7.31	$7.31	$7.03	$7.03	$6.95	8,330
2016-07-08	$7.56	$7.56	$7.56	$7.56	$7.47	200
2016-07-07	$7.68	$7.68	$7.68	$7.68	$7.58	150
2016-07-06	$6.87	$6.87	$6.87	$6.87	$6.78	0
2016-07-05	$6.84	$6.91	$6.81	$6.87	$6.78	2,050
2016-07-01	$6.29	$6.29	$6.29	$6.29	$6.21	0
2016-06-30	$6.29	$6.29	$6.29	$6.29	$6.21	0
2016-06-29	$6.29	$6.29	$6.29	$6.29	$6.21	91
2016-06-28	$6.30	$6.30	$6.28	$6.29	$6.21	795
2016-06-27	$6.39	$6.39	$6.39	$6.39	$6.31	75
2016-06-24	$6.39	$6.39	$6.39	$6.39	$6.31	60
2016-06-23	$6.39	$6.39	$6.39	$6.39	$6.31	630
2016-06-22	$6.33	$6.33	$6.21	$6.30	$6.22	7,750
2016-06-21	$6.20	$6.21	$6.20	$6.21	$6.13	850
2016-06-20	$6.43	$6.43	$6.27	$6.42	$6.34	640
2016-06-17	$6.16	$6.16	$6.16	$6.16	$6.08	200
2016-06-16	$6.05	$6.12	$5.99	$6.00	$5.92	3,100
2016-06-15	$5.69	$6.00	$5.69	$6.00	$5.93	4,500
2016-06-14	$5.73	$5.73	$5.73	$5.73	$5.66	150
2016-06-13	$5.86	$5.86	$5.86	$5.86	$5.78	500
2016-06-10	$5.80	$5.80	$5.77	$5.77	$5.70	290
2016-06-09	$5.94	$5.94	$5.80	$5.80	$5.73	1,580
2016-06-08	$5.87	$5.87	$5.87	$5.87	$5.80	0
2016-06-07	$6.22	$6.22	$5.87	$5.87	$5.80	858
2016-06-06	$5.33	$5.45	$5.33	$5.45	$5.38	2,273
2016-06-03	$5.05	$5.33	$5.05	$5.33	$5.26	3,800
2016-06-02	$4.57	$4.72	$4.57	$4.71	$4.65	1,000
2016-06-01	$4.57	$4.57	$4.57	$4.57	$4.51	0
2016-05-31	$4.72	$4.72	$4.57	$4.57	$4.51	600
2016-05-27	$4.60	$4.60	$4.60	$4.60	$4.55	150
2016-05-26	$4.30	$4.30	$4.30	$4.30	$4.25	0
2016-05-25	$4.30	$4.30	$4.30	$4.30	$4.25	0
2016-05-24	$4.30	$4.30	$4.30	$4.30	$4.25	0
2016-05-23	$4.30	$4.30	$4.30	$4.30	$4.25	0
2016-05-20	$4.30	$4.30	$4.30	$4.30	$4.25	240
2016-05-19	$4.34	$4.34	$4.34	$4.34	$4.29	0
2016-05-18	$4.33	$4.34	$4.25	$4.34	$4.29	725
2016-05-17	$4.19	$4.34	$4.19	$4.34	$4.29	650
2016-05-16	$3.55	$4.34	$3.55	$4.19	$4.14	1,750
2016-05-13	$3.52	$3.52	$3.52	$3.52	$3.48	1,000
2016-05-12	$3.48	$3.48	$3.48	$3.48	$3.43	700
2016-05-11	$3.32	$3.48	$3.32	$3.48	$3.43	1,600
2016-05-10	$3.20	$3.20	$3.20	$3.20	$3.16	0
2016-05-09	$3.20	$3.20	$3.20	$3.20	$3.16	0
2016-05-06	$3.20	$3.20	$3.20	$3.20	$3.16	200
2016-05-05	$3.14	$3.19	$3.14	$3.19	$3.15	1,050
2016-05-04	$3.14	$3.14	$3.14	$3.14	$3.10	0
2016-05-03	$3.14	$3.14	$3.14	$3.14	$3.10	0
2016-05-02	$3.49	$3.49	$3.14	$3.14	$3.10	1,450
2016-04-29	$3.35	$3.35	$3.35	$3.35	$3.30	0
2016-04-28	$3.35	$3.35	$3.35	$3.35	$3.30	224
2016-04-27	$3.28	$3.28	$3.28	$3.28	$3.24	0
2016-04-26	$3.29	$3.29	$3.28	$3.28	$3.24	4,000
2016-04-25	$3.22	$3.23	$3.16	$3.23	$3.19	1,285
2016-04-22	$3.33	$3.33	$3.33	$3.33	$3.29	185
2016-04-21	$3.32	$3.32	$3.32	$3.32	$3.28	0
2016-04-20	$3.33	$3.33	$3.32	$3.32	$3.28	1,000
2016-04-19	$3.27	$3.27	$3.27	$3.27	$3.23	140
2016-04-18	$3.12	$3.12	$3.12	$3.12	$3.08	80
2016-04-15	$3.12	$3.12	$3.12	$3.12	$3.08	0
2016-04-14	$3.12	$3.12	$3.12	$3.12	$3.08	500
2016-04-13	$3.21	$3.21	$3.21	$3.21	$3.17	0
2016-04-12	$3.21	$3.21	$3.21	$3.21	$3.17	200
2016-04-11	$3.00	$3.00	$3.00	$3.00	$2.96	555
2016-04-08	$2.78	$2.78	$2.78	$2.78	$2.74	0
2016-04-07	$2.78	$2.78	$2.78	$2.78	$2.74	0
2016-04-06	$2.78	$2.78	$2.78	$2.78	$2.74	100
2016-04-05	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-04-04	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-04-01	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-03-31	$2.90	$2.90	$2.90	$2.90	$2.86	20
2016-03-30	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-03-29	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-03-28	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-03-24	$2.90	$2.90	$2.90	$2.90	$2.86	0
2016-03-23	$2.90	$2.90	$2.90	$2.90	$2.86	350
2016-03-22	$2.86	$2.86	$2.86	$2.86	$2.83	0
2016-03-21	$2.86	$2.86	$2.86	$2.86	$2.83	2,000
2016-03-18	$2.90	$2.90	$2.90	$2.90	$2.86	3,600
2016-03-17	$2.57	$2.57	$2.57	$2.57	$2.54	0
2016-03-16	$2.57	$2.57	$2.57	$2.57	$2.54	380
2016-03-15	$2.57	$2.57	$2.57	$2.57	$2.54	185
2016-03-14	$2.82	$2.82	$2.82	$2.82	$2.78	300
2016-03-11	$3.01	$3.01	$2.82	$2.82	$2.78	200
2016-03-10	$2.88	$2.88	$2.88	$2.88	$2.84	100
2016-03-09	$2.86	$2.86	$2.86	$2.86	$2.82	0
2016-03-08	$2.86	$2.86	$2.86	$2.86	$2.82	0
2016-03-07	$2.89	$2.89	$2.86	$2.86	$2.82	500
2016-03-04	$2.91	$2.91	$2.90	$2.90	$2.86	2,250
2016-03-03	$2.95	$2.95	$2.95	$2.95	$2.91	0
2016-03-02	$2.95	$2.95	$2.95	$2.95	$2.91	0
2016-03-01	$2.95	$2.95	$2.95	$2.95	$2.91	1,000
2016-02-29	$2.94	$2.94	$2.94	$2.94	$2.91	1,000
2016-02-26	$2.88	$2.88	$2.88	$2.88	$2.85	158
2016-02-25	$2.93	$2.93	$2.93	$2.93	$2.90	0
2016-02-24	$2.93	$2.93	$2.93	$2.93	$2.90	1,000
2016-02-23	$2.80	$2.83	$2.80	$2.83	$2.80	600
2016-02-22	$2.84	$2.84	$2.84	$2.84	$2.81	175
2016-02-19	$2.82	$2.82	$2.82	$2.82	$2.79	40
2016-02-18	$2.82	$2.82	$2.82	$2.82	$2.79	160
2016-02-17	$2.50	$2.60	$2.50	$2.60	$2.56	1,220
2016-02-16	$2.51	$2.51	$2.51	$2.51	$2.48	0
2016-02-12	$2.51	$2.51	$2.51	$2.51	$2.48	0
2016-02-11	$2.51	$2.51	$2.51	$2.51	$2.48	880
2016-02-10	$2.24	$2.24	$2.24	$2.24	$2.22	0
2016-02-09	$2.24	$2.24	$2.24	$2.24	$2.22	0
2016-02-08	$2.24	$2.24	$2.24	$2.24	$2.22	0
2016-02-05	$2.24	$2.24	$2.24	$2.24	$2.22	0
2016-02-04	$2.23	$2.24	$2.23	$2.24	$2.22	2,580
2016-02-03	$2.16	$2.16	$2.16	$2.16	$2.13	0
2016-02-02	$2.16	$2.16	$2.16	$2.16	$2.13	500
2016-02-01	$2.26	$2.26	$2.26	$2.26	$2.23	0
2016-01-29	$2.20	$2.26	$2.20	$2.26	$2.23	2,300
2016-01-28	$2.13	$2.13	$2.13	$2.13	$2.11	1,000
2016-01-27	$2.07	$2.07	$2.07	$2.07	$2.04	0
2016-01-26	$2.07	$2.07	$2.07	$2.07	$2.04	0
2016-01-25	$2.07	$2.07	$2.07	$2.07	$2.04	200
2016-01-22	$2.08	$2.08	$2.08	$2.08	$2.05	0
2016-01-21	$2.08	$2.08	$2.08	$2.08	$2.05	0
2016-01-20	$2.02	$2.08	$2.02	$2.08	$2.05	658
2016-01-19	$1.98	$1.99	$1.98	$1.99	$1.97	1,100
2016-01-15	$1.99	$2.00	$1.99	$2.00	$1.97	900
2016-01-14	$2.06	$2.10	$2.06	$2.10	$2.07	1,450
2016-01-13	$2.21	$2.21	$2.21	$2.21	$2.18	0
2016-01-12	$2.21	$2.21	$2.21	$2.21	$2.18	0
2016-01-11	$2.18	$2.21	$2.18	$2.21	$2.18	1,500
2016-01-08	$2.20	$2.20	$2.18	$2.18	$2.15	2,000
2016-01-07	$2.35	$2.35	$2.35	$2.35	$2.32	0
2016-01-06	$2.35	$2.35	$2.35	$2.35	$2.32	1,000
2016-01-05	$2.42	$2.42	$2.42	$2.42	$2.39	0
2016-01-04	$2.42	$2.42	$2.42	$2.42	$2.39	0
2015-12-31	$2.42	$2.42	$2.42	$2.42	$2.39	80
2015-12-30	$2.42	$2.42	$2.42	$2.42	$2.39	0
2015-12-29	$2.42	$2.42	$2.42	$2.42	$2.39	0
2015-12-28	$2.42	$2.42	$2.42	$2.42	$2.39	0
2015-12-24	$2.42	$2.42	$2.42	$2.42	$2.39	0
2015-12-23	$2.16	$2.43	$2.16	$2.42	$2.39	13,495
2015-12-22	$2.17	$2.17	$2.17	$2.17	$2.14	0
2015-12-21	$2.17	$2.17	$2.17	$2.17	$2.14	400
2015-12-18	$2.17	$2.17	$2.17	$2.17	$2.15	100
2015-12-17	$2.06	$2.06	$2.06	$2.06	$2.04	0
2015-12-16	$2.06	$2.06	$2.06	$2.06	$2.04	200
2015-12-15	$1.97	$1.97	$1.97	$1.97	$1.95	0
2015-12-14	$1.97	$1.97	$1.97	$1.97	$1.95	0
2015-12-11	$2.03	$2.03	$1.97	$1.97	$1.95	6,050
2015-12-10	$1.98	$1.98	$1.98	$1.98	$1.96	0
2015-12-09	$1.98	$1.98	$1.98	$1.98	$1.96	0
2015-12-08	$1.98	$1.98	$1.98	$1.98	$1.96	0
2015-12-07	$1.99	$1.99	$1.98	$1.98	$1.96	1,650
2015-12-04	$1.94	$1.94	$1.94	$1.94	$1.92	0
2015-12-03	$1.94	$1.94	$1.94	$1.94	$1.92	200
2015-12-02	$1.89	$1.89	$1.89	$1.89	$1.87	0
2015-12-01	$1.89	$1.89	$1.89	$1.89	$1.87	0
2015-11-30	$1.89	$1.89	$1.89	$1.89	$1.87	0
2015-11-27	$1.89	$1.89	$1.89	$1.89	$1.87	0
2015-11-25	$1.89	$1.89	$1.89	$1.89	$1.87	5,000
2015-11-24	$1.89	$1.90	$1.89	$1.90	$1.87	3,000
2015-11-23	$1.90	$1.90	$1.88	$1.90	$1.87	8,600
2015-11-20	$1.90	$1.90	$1.90	$1.90	$1.88	0
2015-11-19	$1.89	$1.90	$1.89	$1.90	$1.88	8,975
2015-11-18	$1.79	$1.79	$1.79	$1.79	$1.77	400
2015-11-17	$1.87	$1.87	$1.87	$1.87	$1.84	80
2015-11-16	$1.87	$1.87	$1.87	$1.87	$1.84	240
2015-11-13	$1.97	$1.97	$1.97	$1.97	$1.94	0
2015-11-12	$1.80	$2.00	$1.80	$1.97	$1.94	24,800
2015-11-11	$1.81	$1.84	$1.81	$1.84	$1.82	1,200
2015-11-10	$1.85	$1.85	$1.85	$1.85	$1.83	0
2015-11-09	$1.85	$1.85	$1.85	$1.85	$1.83	1,000
2015-11-06	$1.83	$1.83	$1.83	$1.83	$1.81	10
2015-11-05	$1.83	$1.83	$1.83	$1.83	$1.81	1,000
2015-11-04	$1.91	$1.91	$1.82	$1.82	$1.80	900
2015-11-03	$1.83	$1.83	$1.83	$1.83	$1.81	680
2015-11-02	$1.90	$1.90	$1.90	$1.90	$1.88	4,100
2015-10-30	$1.95	$1.95	$1.88	$1.90	$1.88	500
2015-10-29	$2.50	$2.50	$2.50	$2.50	$2.47	0
2015-10-28	$2.50	$2.50	$2.50	$2.50	$2.47	500
2015-10-27	$2.13	$2.13	$2.13	$2.13	$2.11	0
2015-10-26	$2.11	$2.13	$2.11	$2.13	$2.11	500
2015-10-23	$2.05	$2.05	$2.05	$2.05	$2.02	3,000
2015-10-22	$1.99	$2.05	$1.99	$2.05	$2.02	1,100
2015-10-21	$1.88	$1.89	$1.88	$1.89	$1.87	3,900
2015-10-20	$1.90	$1.90	$1.90	$1.90	$1.88	300
2015-10-19	$1.90	$1.90	$1.90	$1.90	$1.88	0
2015-10-16	$1.90	$1.90	$1.90	$1.90	$1.88	500
2015-10-15	$1.93	$1.93	$1.93	$1.93	$1.91	0
2015-10-14	$1.93	$1.93	$1.93	$1.93	$1.91	82
2015-10-13	$1.92	$1.93	$1.92	$1.93	$1.91	1,200
2015-10-12	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-09	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-08	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-07	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-06	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-05	$1.74	$1.74	$1.74	$1.74	$1.72	82
2015-10-02	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-10-01	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-30	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-29	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-28	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-25	$1.74	$1.74	$1.74	$1.74	$1.72	20
2015-09-24	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-23	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-22	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-21	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-18	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-17	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-16	$1.74	$1.74	$1.74	$1.74	$1.72	0
2015-09-15	$1.74	$1.74	$1.74	$1.74	$1.72	3,000
2015-09-14	$1.81	$1.81	$1.81	$1.81	$1.79	200
2015-09-11	$1.82	$1.82	$1.82	$1.82	$1.79	0
2015-09-10	$1.82	$1.82	$1.82	$1.82	$1.79	1,000
2015-09-09	$1.81	$1.81	$1.81	$1.81	$1.79	350
2015-09-08	$1.95	$1.95	$1.95	$1.95	$1.93	0
2015-09-04	$1.95	$1.95	$1.95	$1.95	$1.93	0
2015-09-03	$1.95	$1.95	$1.95	$1.95	$1.93	55
2015-09-02	$1.95	$1.95	$1.95	$1.95	$1.93	0
2015-09-01	$1.95	$1.95	$1.95	$1.95	$1.93	2,000
2015-08-31	$1.79	$1.79	$1.79	$1.79	$1.77	500
2015-08-28	$1.79	$1.79	$1.79	$1.79	$1.77	0
2015-08-27	$1.79	$1.79	$1.79	$1.79	$1.77	200
2015-08-26	$1.91	$1.91	$1.91	$1.91	$1.89	0
2015-08-25	$1.91	$1.91	$1.91	$1.91	$1.89	0
2015-08-24	$1.91	$1.91	$1.91	$1.91	$1.89	0
2015-08-21	$1.91	$1.91	$1.91	$1.91	$1.89	0

Abitibi Royalties Inc (ATBYF) News Headlines

Recent Abitibi Royalties Inc (ATBYF) News

Similar Companies to Abitibi Royalties Inc (ATBYF) 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	--	--	--

Abitibi Royalties Inc (ATBYF) Exchange: OTCQX