Austal Ltd (AUTLY) Stock

Data as of April 26, 2024

$17.96 ($0.00) 0.00%

Austal Ltd - Daily Information

Click for more stock information on Austal Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$17.96
Previous Close	$17.96
High	$17.96
Low	$17.96
Adjusted Open	$17.96
Previous Adjusted Close	$17.96
Adjusted High	$17.96
Adjusted Low	$17.96

About Austal Ltd (AUTLY)

Austal Limited is engaged in the design, manufacture and support of aluminium vessels. The Company operates in four segments: Henderson Shipyard Operations (HSO), USA, Service and Systems and Philippines Shipyard Operations (PSO). The HSO business manufactures aluminium defense vessels for navys and border protection agencies for markets worldwide, excluding the United States. The USA manufactures aluminium defense vessels for the United States Navy. The Service business provides training and on-going support and maintenance for vessels and includes the chartering of a vessel to the United States Navy's Military Sealift Command. The PSO business manufactures aluminium commercial vessels for markets worldwide, excluding the United States. The Company is also diversified into the Australian resources sector, building modular accommodation units for use in the mining industry. In November 2011, the Company acquired a shipyard in the Philippines.

Invest in Austal Ltd (AUTLY)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Austal Ltd (AUTLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-21	$17.96	$17.96	$17.96	$17.96	$17.96	0
2021-05-20	$17.96	$17.96	$17.96	$17.96	$17.96	108
2021-05-19	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-18	$19.65	$19.65	$19.65	$19.65	$19.65	1
2021-05-17	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-14	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-13	$19.65	$19.65	$19.65	$19.65	$19.65	31
2021-05-12	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-11	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-10	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-07	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-06	$19.65	$19.65	$19.65	$19.65	$19.65	25
2021-05-05	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-05-04	$19.65	$19.65	$19.65	$19.65	$19.65	59
2021-05-03	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-30	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-29	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-28	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-27	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-26	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-23	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-22	$19.65	$19.65	$19.65	$19.65	$19.65	4
2021-04-21	$19.65	$19.65	$19.65	$19.65	$19.65	1
2021-04-20	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-19	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-16	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-15	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-14	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-13	$19.65	$19.65	$19.65	$19.65	$19.65	10
2021-04-12	$19.65	$19.65	$19.65	$19.65	$19.65	5
2021-04-09	$19.65	$19.65	$19.65	$19.65	$19.65	1
2021-04-08	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-04-07	$19.65	$19.65	$19.65	$19.65	$19.65	23
2021-04-06	$19.35	$19.35	$19.35	$19.35	$19.35	0
2021-04-05	$19.65	$19.65	$19.65	$19.65	$19.65	13
2021-04-01	$19.35	$19.35	$19.35	$19.35	$19.35	0
2021-03-31	$19.65	$19.65	$19.65	$19.65	$19.65	20
2021-03-30	$19.65	$19.65	$19.65	$19.65	$19.65	15
2021-03-29	$19.65	$19.65	$19.65	$19.65	$19.65	5
2021-03-26	$19.35	$19.35	$19.35	$19.35	$19.35	0
2021-03-25	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-03-24	$19.65	$19.65	$19.65	$19.65	$19.65	75
2021-03-23	$19.65	$19.65	$19.65	$19.65	$19.65	29
2021-03-22	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-03-19	$19.65	$19.65	$19.65	$19.65	$19.65	37
2021-03-18	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-03-17	$19.65	$19.65	$19.65	$19.65	$19.65	1
2021-03-16	$19.65	$19.65	$19.65	$19.65	$19.65	0
2021-03-15	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-12	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-11	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-10	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-09	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-08	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-05	$19.65	$19.65	$19.65	$19.65	$19.34	2
2021-03-04	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-03	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-02	$19.65	$19.65	$19.65	$19.65	$19.34	0
2021-03-01	$19.65	$19.65	$19.65	$19.65	$19.34	100
2021-02-26	$18.31	$18.31	$18.31	$18.31	$18.03	0
2021-02-25	$18.59	$18.59	$18.31	$18.31	$18.03	400
2021-02-24	$18.81	$18.81	$18.81	$18.81	$18.52	6
2021-02-23	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-22	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-19	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-18	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-17	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-16	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-12	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-11	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-10	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-09	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-08	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-05	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-04	$18.81	$18.81	$18.81	$18.81	$18.52	6
2021-02-03	$18.81	$18.81	$18.81	$18.81	$18.52	45
2021-02-02	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-02-01	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-01-29	$18.81	$18.81	$18.81	$18.81	$18.52	5
2021-01-28	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-01-27	$18.81	$18.81	$18.81	$18.81	$18.52	0
2021-01-26	$18.81	$18.81	$18.81	$18.81	$18.52	542
2021-01-25	$19.95	$19.95	$19.95	$19.95	$19.64	570
2021-01-22	$20.29	$20.29	$20.29	$20.29	$19.97	0
2021-01-21	$20.29	$20.29	$20.29	$20.29	$19.97	0
2021-01-20	$20.29	$20.29	$20.29	$20.29	$19.97	100
2021-01-19	$20.25	$20.25	$20.25	$20.25	$19.94	0
2021-01-15	$20.25	$20.25	$20.25	$20.25	$19.94	45
2021-01-14	$20.25	$20.25	$20.25	$20.25	$19.94	0
2021-01-13	$20.25	$20.25	$20.25	$20.25	$19.94	200
2021-01-12	$20.25	$20.25	$20.25	$20.25	$19.94	100
2021-01-11	$20.91	$20.91	$20.91	$20.91	$20.59	1
2021-01-08	$20.91	$20.91	$20.91	$20.91	$20.59	200
2021-01-07	$20.94	$20.94	$20.94	$20.94	$20.61	0
2021-01-06	$20.94	$20.94	$20.94	$20.94	$20.61	0
2021-01-05	$20.94	$20.94	$20.94	$20.94	$20.61	0
2021-01-04	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-31	$20.94	$20.94	$20.94	$20.94	$20.61	3
2020-12-30	$20.94	$20.94	$20.94	$20.94	$20.61	1
2020-12-29	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-28	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-24	$20.94	$20.94	$20.94	$20.94	$20.61	225
2020-12-23	$21.13	$21.13	$21.13	$21.13	$20.80	5
2020-12-22	$21.13	$21.13	$21.13	$21.13	$20.80	4
2020-12-21	$21.13	$21.13	$21.13	$21.13	$20.80	5
2020-12-18	$21.13	$21.13	$21.13	$21.13	$20.80	107
2020-12-17	$20.94	$20.94	$20.94	$20.94	$20.61	25
2020-12-16	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-15	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-14	$20.94	$20.94	$20.94	$20.94	$20.61	12
2020-12-11	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-10	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-09	$20.94	$20.94	$20.94	$20.94	$20.61	0
2020-12-08	$20.94	$20.94	$20.94	$20.94	$20.61	1
2020-12-07	$20.94	$20.94	$20.94	$20.94	$20.61	425
2020-12-04	$21.84	$21.84	$21.84	$21.84	$21.50	0
2020-12-03	$21.83	$21.84	$21.83	$21.84	$21.50	309
2020-12-02	$21.80	$21.80	$21.80	$21.80	$21.46	100
2020-12-01	$20.93	$20.93	$20.93	$20.93	$20.60	0
2020-11-30	$20.93	$20.93	$20.93	$20.93	$20.60	399
2020-11-27	$22.06	$22.06	$22.06	$22.06	$21.71	145
2020-11-25	$20.67	$20.67	$20.67	$20.67	$20.35	0
2020-11-24	$20.67	$20.67	$20.67	$20.67	$20.35	0
2020-11-23	$20.67	$20.67	$20.67	$20.67	$20.35	0
2020-11-20	$20.67	$20.67	$20.67	$20.67	$20.35	246
2020-11-19	$20.02	$20.02	$20.02	$20.02	$19.71	0
2020-11-18	$20.02	$20.02	$20.02	$20.02	$19.71	0
2020-11-17	$20.02	$20.02	$20.02	$20.02	$19.71	5
2020-11-16	$20.02	$20.02	$20.02	$20.02	$19.71	0
2020-11-13	$20.02	$20.02	$20.02	$20.02	$19.71	100
2020-11-12	$20.89	$20.89	$20.89	$20.89	$20.57	0
2020-11-11	$20.89	$20.89	$20.89	$20.89	$20.57	120
2020-11-10	$20.33	$20.33	$20.33	$20.33	$20.01	13
2020-11-09	$20.33	$20.33	$20.33	$20.33	$20.01	0
2020-11-06	$20.33	$20.33	$20.33	$20.33	$20.01	0
2020-11-05	$20.33	$20.33	$20.33	$20.33	$20.01	0
2020-11-04	$20.33	$20.33	$20.33	$20.33	$20.01	0
2020-11-03	$20.33	$20.33	$20.33	$20.33	$20.01	378
2020-11-02	$18.73	$18.73	$18.73	$18.73	$18.44	0
2020-10-30	$18.73	$18.73	$18.73	$18.73	$18.44	170
2020-10-29	$19.50	$19.50	$19.50	$19.50	$19.20	213
2020-10-28	$19.15	$19.85	$19.15	$19.85	$19.54	785
2020-10-27	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-26	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-23	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-22	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-21	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-20	$23.44	$23.44	$23.44	$23.44	$23.08	0
2020-10-19	$23.44	$23.44	$23.44	$23.44	$23.08	121
2020-10-16	$24.37	$24.37	$24.37	$24.37	$23.99	0
2020-10-15	$24.37	$24.37	$24.37	$24.37	$23.99	0
2020-10-14	$24.37	$24.37	$24.37	$24.37	$23.99	0
2020-10-13	$24.37	$24.37	$24.37	$24.37	$23.99	0
2020-10-12	$24.37	$24.37	$24.37	$24.37	$23.99	10
2020-10-09	$24.37	$24.37	$24.37	$24.37	$23.99	1,030
2020-10-08	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-10-07	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-10-06	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-10-05	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-10-02	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-10-01	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-30	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-29	$24.36	$24.36	$24.36	$24.36	$23.98	2
2020-09-28	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-25	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-24	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-23	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-22	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-21	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-18	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-17	$24.36	$24.36	$24.36	$24.36	$23.98	0
2020-09-16	$24.36	$24.36	$24.36	$24.36	$23.98	1,000
2020-09-15	$26.01	$26.01	$26.01	$26.01	$25.61	4
2020-09-14	$25.71	$25.71	$25.71	$25.71	$25.31	0
2020-09-11	$26.01	$26.01	$26.01	$26.01	$25.61	0
2020-09-10	$26.01	$26.01	$26.01	$26.01	$25.61	0
2020-09-09	$26.01	$26.01	$26.01	$26.01	$25.61	0
2020-09-08	$26.01	$26.01	$26.01	$26.01	$25.61	1
2020-09-04	$26.01	$26.01	$26.01	$26.01	$25.61	75
2020-09-03	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-09-02	$26.01	$26.01	$26.01	$26.01	$25.26	38
2020-09-01	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-31	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-28	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-27	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-26	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-25	$26.01	$26.01	$26.01	$26.01	$25.26	14
2020-08-24	$26.01	$26.01	$26.01	$26.01	$25.26	10
2020-08-21	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-20	$26.01	$26.01	$26.01	$26.01	$25.26	0
2020-08-19	$25.00	$26.01	$25.00	$26.01	$25.26	2,200
2020-08-18	$23.99	$23.99	$23.99	$23.99	$23.30	100
2020-08-17	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-14	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-13	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-12	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-11	$23.44	$23.44	$23.44	$23.44	$22.76	33
2020-08-10	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-07	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-06	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-05	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-04	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-08-03	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-07-31	$23.44	$23.44	$23.44	$23.44	$22.76	0
2020-07-30	$24.37	$24.79	$23.44	$23.44	$22.76	2,900
2020-07-29	$23.53	$23.53	$23.53	$23.53	$22.85	100
2020-07-28	$22.50	$22.50	$22.50	$22.50	$21.85	0
2020-07-27	$22.50	$22.50	$22.50	$22.50	$21.85	0
2020-07-24	$22.50	$22.50	$22.50	$22.50	$21.85	0
2020-07-23	$22.50	$22.50	$22.50	$22.50	$21.85	20
2020-07-22	$22.50	$22.50	$22.50	$22.50	$21.85	20
2020-07-21	$22.50	$22.50	$22.50	$22.50	$21.85	0
2020-07-20	$22.50	$22.50	$22.50	$22.50	$21.85	500
2020-07-17	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-16	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-15	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-14	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-13	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-10	$23.54	$23.54	$23.54	$23.54	$22.86	2
2020-07-09	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-08	$23.54	$23.54	$23.54	$23.54	$22.86	2
2020-07-07	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-06	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-02	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-07-01	$23.54	$23.54	$23.54	$23.54	$22.86	3
2020-06-30	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-06-29	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-06-26	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-06-25	$23.54	$23.54	$23.54	$23.54	$22.86	9
2020-06-24	$23.54	$23.54	$23.54	$23.54	$22.86	25
2020-06-23	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-06-22	$23.54	$23.54	$23.54	$23.54	$22.86	0
2020-06-19	$23.54	$23.54	$23.54	$23.54	$22.86	100
2020-06-18	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-17	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-16	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-15	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-12	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-11	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-10	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-09	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-08	$19.00	$19.00	$19.00	$19.00	$18.45	30
2020-06-05	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-04	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-03	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-02	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-06-01	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-29	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-28	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-27	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-26	$19.00	$19.00	$19.00	$19.00	$18.45	10
2020-05-22	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-21	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-20	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-19	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-18	$19.00	$19.00	$19.00	$19.00	$18.45	9
2020-05-15	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-14	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-13	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-12	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-11	$19.00	$19.00	$19.00	$19.00	$18.45	53
2020-05-08	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-07	$19.00	$19.00	$19.00	$19.00	$18.45	100
2020-05-06	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-05	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-05-04	$19.00	$19.00	$19.00	$19.00	$18.45	40
2020-05-01	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-04-30	$19.00	$19.00	$19.00	$19.00	$18.45	25
2020-04-29	$19.00	$19.00	$19.00	$19.00	$18.45	27
2020-04-28	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-04-27	$19.00	$19.00	$19.00	$19.00	$18.45	0
2020-04-24	$19.00	$19.00	$19.00	$19.00	$18.45	100
2020-04-23	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-22	$18.68	$18.68	$18.68	$18.68	$18.14	32
2020-04-21	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-20	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-17	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-16	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-15	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-14	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-13	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-09	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-08	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-07	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-06	$18.68	$18.68	$18.68	$18.68	$18.14	100
2020-04-03	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-02	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-04-01	$18.68	$18.68	$18.68	$18.68	$18.14	0
2020-03-31	$18.68	$18.68	$18.68	$18.68	$18.14	100
2020-03-30	$22.53	$22.53	$22.53	$22.53	$21.88	92
2020-03-27	$22.53	$22.53	$22.53	$22.53	$21.88	2
2020-03-26	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-25	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-24	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-23	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-20	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-19	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-18	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-17	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-16	$22.53	$22.53	$22.53	$22.53	$21.88	0
2020-03-13	$22.38	$22.38	$22.38	$22.38	$21.73	22
2020-03-12	$22.53	$22.53	$22.53	$22.53	$21.73	0
2020-03-11	$22.53	$22.53	$22.53	$22.53	$21.73	2
2020-03-10	$22.53	$22.53	$22.53	$22.53	$21.73	0
2020-03-09	$22.53	$22.53	$22.53	$22.53	$21.73	0
2020-03-06	$22.53	$22.53	$22.53	$22.53	$21.73	0
2020-03-05	$22.53	$22.53	$22.53	$22.53	$21.73	100
2020-03-04	$22.72	$22.72	$22.72	$22.72	$21.92	0
2020-03-03	$22.72	$22.72	$22.72	$22.72	$21.92	0
2020-03-02	$22.72	$22.72	$22.72	$22.72	$21.92	105
2020-02-28	$23.12	$23.12	$23.12	$23.12	$22.30	200
2020-02-27	$24.23	$24.23	$24.00	$24.00	$23.15	759
2020-02-26	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-25	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-24	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-21	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-20	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-19	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-18	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-14	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-13	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-12	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-11	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-10	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-07	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-06	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-04	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-02-03	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-01-31	$25.43	$25.43	$25.43	$25.43	$24.53	0
2020-01-29	$25.43	$25.43	$25.43	$25.43	$24.53	100
2020-01-28	$27.00	$27.00	$27.00	$27.00	$26.05	0
2020-01-27	$27.00	$27.00	$27.00	$27.00	$26.05	100
2020-01-24	$27.25	$27.25	$27.25	$27.25	$26.29	0
2020-01-23	$27.26	$27.26	$27.25	$27.25	$26.29	4,000
2020-01-22	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-21	$26.76	$26.76	$26.76	$26.76	$25.81	10
2020-01-17	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-16	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-15	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-14	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-13	$26.76	$26.76	$26.76	$26.76	$25.81	10
2020-01-10	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-09	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-08	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-07	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-06	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-03	$26.76	$26.76	$26.76	$26.76	$25.81	0
2020-01-02	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-31	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-30	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-27	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-26	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-24	$26.76	$26.76	$26.76	$26.76	$25.81	9
2019-12-23	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-20	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-19	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-18	$26.76	$26.76	$26.76	$26.76	$25.81	0
2019-12-17	$26.76	$26.76	$26.76	$26.76	$25.81	200
2019-12-16	$27.00	$27.00	$27.00	$27.00	$26.05	4
2019-12-13	$27.00	$27.00	$27.00	$27.00	$26.05	0
2019-12-12	$27.00	$27.00	$27.00	$27.00	$26.05	0
2019-12-11	$27.00	$27.00	$27.00	$27.00	$26.05	74
2019-12-10	$27.00	$27.00	$27.00	$27.00	$26.05	0
2019-12-09	$27.00	$27.00	$27.00	$27.00	$26.05	0
2019-12-06	$27.00	$27.00	$27.00	$27.00	$26.05	0
2019-12-05	$27.00	$27.00	$27.00	$27.00	$26.05	300
2019-12-04	$28.02	$28.02	$28.02	$28.02	$27.03	0
2019-12-03	$28.02	$28.02	$28.02	$28.02	$27.03	200
2019-12-02	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-29	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-27	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-26	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-25	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-22	$28.21	$28.21	$28.21	$28.21	$27.21	1
2019-11-21	$28.21	$28.21	$28.21	$28.21	$27.21	36
2019-11-20	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-19	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-18	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-15	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-14	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-13	$28.21	$28.21	$28.21	$28.21	$27.21	21
2019-11-12	$28.21	$28.21	$28.21	$28.21	$27.21	26
2019-11-11	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-08	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-07	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-06	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-05	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-04	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-11-01	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-10-31	$28.21	$28.21	$28.21	$28.21	$27.21	16
2019-10-30	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-10-29	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-10-28	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-10-25	$28.21	$28.21	$28.21	$28.21	$27.21	0
2019-10-24	$28.21	$28.21	$28.21	$28.21	$27.21	223
2019-10-23	$28.21	$28.21	$28.21	$28.21	$27.21	100
2019-10-22	$28.72	$28.72	$28.72	$28.72	$27.71	0
2019-10-21	$28.72	$28.72	$28.72	$28.72	$27.71	10
2019-10-18	$28.72	$28.72	$28.72	$28.72	$27.71	0
2019-10-17	$28.72	$28.72	$28.72	$28.72	$27.71	100
2019-10-16	$28.41	$28.41	$28.41	$28.41	$27.41	0
2019-10-15	$28.41	$28.41	$28.41	$28.41	$27.41	0
2019-10-14	$28.41	$28.41	$28.41	$28.41	$27.41	0
2019-10-11	$28.41	$28.41	$28.41	$28.41	$27.41	0
2019-10-10	$28.41	$28.41	$28.41	$28.41	$27.41	0
2019-10-09	$28.41	$28.41	$28.41	$28.41	$27.41	100
2019-10-08	$29.03	$29.03	$29.03	$29.03	$28.00	1
2019-10-07	$29.03	$29.03	$29.03	$29.03	$28.00	0
2019-10-04	$29.03	$29.03	$29.03	$29.03	$28.00	0
2019-10-03	$29.03	$29.03	$29.03	$29.03	$28.00	0
2019-10-02	$29.03	$29.03	$29.03	$29.03	$28.00	0
2019-10-01	$28.89	$29.03	$28.89	$29.03	$28.00	600
2019-09-30	$28.67	$28.67	$28.67	$28.67	$27.65	46
2019-09-27	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-26	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-25	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-24	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-23	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-20	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-19	$28.82	$28.82	$28.82	$28.82	$27.80	0
2019-09-18	$28.82	$28.82	$28.82	$28.82	$27.65	0
2019-09-17	$28.82	$28.82	$28.82	$28.82	$27.65	0
2019-09-16	$28.82	$28.82	$28.82	$28.82	$27.65	6
2019-09-13	$28.82	$28.82	$28.82	$28.82	$27.65	500
2019-09-12	$29.04	$29.04	$29.04	$29.04	$27.86	165
2019-09-11	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-10	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-09	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-06	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-05	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-04	$28.62	$28.62	$28.62	$28.62	$27.46	0
2019-09-03	$28.62	$28.62	$28.62	$28.62	$27.46	116
2019-08-30	$27.81	$27.81	$27.81	$27.81	$26.68	100
2019-08-29	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-28	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-27	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-26	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-23	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-22	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-21	$25.95	$25.95	$25.95	$25.95	$24.90	0
2019-08-20	$25.95	$25.95	$25.95	$25.95	$24.90	200
2019-08-19	$26.00	$26.00	$26.00	$26.00	$24.95	0
2019-08-15	$26.00	$26.00	$26.00	$26.00	$24.95	100
2019-08-14	$26.00	$26.00	$26.00	$26.00	$24.95	100
2019-08-13	$26.00	$26.00	$26.00	$26.00	$24.95	100
2019-08-12	$26.00	$26.00	$26.00	$26.00	$24.95	100
2019-08-09	$26.00	$26.00	$26.00	$26.00	$24.95	100
2019-08-08	$26.00	$26.00	$26.00	$26.00	$24.95	9
2019-08-07	$26.00	$26.00	$26.00	$26.00	$24.95	0
2019-08-06	$26.00	$26.00	$26.00	$26.00	$24.95	163
2019-08-05	$26.40	$26.40	$26.40	$26.40	$25.33	131
2019-08-02	$28.04	$28.04	$28.04	$28.04	$26.90	100
2019-08-01	$28.04	$28.04	$28.04	$28.04	$26.90	38
2019-07-31	$28.04	$28.04	$28.04	$28.04	$26.90	500
2019-07-30	$28.04	$28.04	$28.04	$28.04	$26.90	500
2019-07-29	$28.04	$28.04	$28.04	$28.04	$26.90	500
2019-07-26	$27.38	$27.38	$27.38	$27.38	$26.27	0
2019-07-25	$27.38	$27.38	$27.38	$27.38	$26.27	1,500
2019-07-24	$24.96	$24.96	$24.96	$24.96	$23.95	31
2019-07-23	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-22	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-19	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-18	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-17	$24.96	$24.96	$24.96	$24.96	$23.95	6
2019-07-16	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-15	$24.96	$24.96	$24.96	$24.96	$23.95	0
2019-07-12	$24.96	$24.96	$24.96	$24.96	$23.95	100
2019-07-11	$24.34	$24.34	$24.34	$24.34	$23.35	0
2019-07-10	$24.34	$24.34	$24.34	$24.34	$23.35	37
2019-07-09	$24.34	$24.34	$24.34	$24.34	$23.35	101
2019-07-08	$24.72	$24.72	$24.72	$24.72	$23.72	958
2019-07-05	$24.46	$24.46	$24.14	$24.14	$23.16	1,000
2019-07-03	$24.07	$24.07	$24.07	$24.07	$23.10	0
2019-07-02	$24.07	$24.07	$24.07	$24.07	$23.10	100
2019-07-01	$23.97	$23.97	$23.97	$23.97	$23.00	1,046
2019-06-28	$21.51	$21.51	$21.51	$21.51	$20.64	0
2019-06-27	$21.51	$21.51	$21.51	$21.51	$20.64	8
2019-06-26	$21.51	$21.51	$21.51	$21.51	$20.64	0
2019-06-25	$21.51	$21.51	$21.51	$21.51	$20.64	0
2019-06-24	$21.51	$21.51	$21.51	$21.51	$20.64	0
2019-06-21	$21.51	$21.51	$21.51	$21.51	$20.64	202
2019-06-19	$21.51	$21.51	$21.51	$21.51	$20.64	92
2019-06-18	$21.51	$21.51	$21.51	$21.51	$20.64	124
2019-06-17	$20.18	$20.18	$20.18	$20.18	$19.36	2
2019-06-14	$20.18	$20.18	$20.18	$20.18	$19.36	0
2019-06-13	$20.18	$20.18	$20.18	$20.18	$19.36	200
2019-06-12	$20.00	$20.00	$20.00	$20.00	$19.19	0
2019-06-11	$20.00	$20.00	$20.00	$20.00	$19.19	0
2019-06-06	$20.00	$20.00	$20.00	$20.00	$19.19	100
2019-06-05	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-06-03	$17.57	$17.57	$17.57	$17.57	$16.86	30
2019-05-31	$17.57	$17.57	$17.57	$17.57	$16.86	17
2019-05-30	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-29	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-28	$17.57	$17.57	$17.57	$17.57	$16.86	10
2019-05-24	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-23	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-22	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-21	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-20	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-17	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-16	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-15	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-14	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-13	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-10	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-09	$17.57	$17.57	$17.57	$17.57	$16.86	101
2019-05-08	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-07	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-06	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-03	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-02	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-05-01	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-04-30	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-04-29	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-04-26	$17.57	$17.57	$17.57	$17.57	$16.86	20
2019-04-25	$17.57	$17.57	$17.57	$17.57	$16.86	10
2019-04-24	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-04-23	$17.57	$17.57	$17.57	$17.57	$16.86	0
2019-04-22	$17.57	$17.57	$17.57	$17.57	$16.86	9
2019-04-18	$17.57	$17.57	$17.57	$17.57	$16.86	1
2019-04-17	$17.57	$17.57	$17.57	$17.57	$16.86	1,532
2019-04-15	$17.28	$17.28	$17.28	$17.28	$16.58	0
2019-04-12	$17.28	$17.28	$17.28	$17.28	$16.58	150
2019-04-11	$16.29	$16.29	$16.29	$16.29	$15.63	75
2019-04-10	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-09	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-08	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-05	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-04	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-03	$16.29	$16.29	$16.29	$16.29	$15.63	0
2019-04-02	$16.29	$16.29	$16.29	$16.29	$15.63	100
2019-04-01	$16.04	$16.04	$16.04	$16.04	$15.39	100
2019-03-29	$15.62	$15.62	$15.62	$15.62	$14.99	0
2019-03-28	$15.62	$15.62	$15.62	$15.62	$14.99	0
2019-03-27	$15.62	$15.62	$15.62	$15.62	$14.99	100
2019-03-26	$16.00	$16.00	$16.00	$16.00	$15.35	100
2019-03-25	$16.68	$16.68	$16.68	$16.68	$16.00	0
2019-03-22	$16.68	$16.68	$16.68	$16.68	$16.00	0
2019-03-21	$16.68	$16.68	$16.68	$16.68	$16.00	0
2019-03-20	$16.68	$16.68	$16.68	$16.68	$16.00	0
2019-03-18	$16.68	$16.68	$16.68	$16.68	$16.00	0
2019-03-14	$16.68	$16.68	$16.68	$16.68	$15.85	50
2019-03-13	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-12	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-11	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-08	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-07	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-06	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-05	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-04	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-03-01	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-02-28	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-02-27	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-02-26	$16.68	$16.68	$16.68	$16.68	$15.85	0
2019-02-20	$15.96	$16.68	$15.96	$16.68	$15.85	400
2019-02-15	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-14	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-13	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-12	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-11	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-08	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-07	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-06	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-05	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-04	$14.31	$14.31	$14.31	$14.31	$13.60	0
2019-02-01	$14.31	$14.31	$14.31	$14.31	$13.60	140
2019-01-31	$15.15	$15.15	$15.15	$15.15	$14.40	10
2019-01-30	$15.15	$15.15	$15.15	$15.15	$14.40	0
2019-01-29	$15.15	$15.15	$15.15	$15.15	$14.40	0
2019-01-28	$15.15	$15.15	$15.15	$15.15	$14.40	65
2019-01-25	$15.15	$15.15	$15.15	$15.15	$14.40	1,000
2019-01-24	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-23	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-18	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-17	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-16	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-15	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-14	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-11	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-10	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-09	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-08	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-07	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-04	$13.69	$13.69	$13.69	$13.69	$13.01	0
2019-01-03	$13.69	$13.69	$13.69	$13.69	$13.01	43
2019-01-02	$13.69	$13.69	$13.69	$13.69	$13.01	46
2018-12-27	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-26	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-24	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-21	$13.69	$13.69	$13.69	$13.69	$13.01	3
2018-12-20	$13.69	$13.69	$13.69	$13.69	$13.01	19
2018-12-18	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-17	$13.69	$13.69	$13.69	$13.69	$13.01	10
2018-12-14	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-13	$13.69	$13.69	$13.69	$13.69	$13.01	65
2018-12-12	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-11	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-10	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-07	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-04	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-12-03	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-30	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-29	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-28	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-27	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-26	$13.69	$13.69	$13.69	$13.69	$13.01	0
2018-11-21	$13.69	$13.69	$13.69	$13.69	$13.01	2
2018-11-20	$13.69	$13.69	$13.69	$13.69	$13.01	100
2018-11-19	$13.17	$13.17	$13.17	$13.17	$12.52	215
2018-11-16	$13.30	$13.30	$13.30	$13.30	$12.64	0
2018-11-15	$13.30	$13.30	$13.30	$13.30	$12.64	240
2018-11-14	$13.30	$13.30	$13.30	$13.30	$12.64	0
2018-11-13	$13.30	$13.30	$13.30	$13.30	$12.64	0
2018-11-12	$13.30	$13.30	$13.30	$13.30	$12.64	59
2018-11-09	$13.30	$13.30	$13.30	$13.30	$12.64	0
2018-11-08	$13.30	$13.30	$13.30	$13.30	$12.64	0
2018-11-07	$13.30	$13.30	$13.30	$13.30	$12.64	1,600
2018-11-06	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-11-05	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-11-02	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-11-01	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-10-31	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-10-30	$12.40	$12.40	$12.40	$12.40	$11.78	0
2018-10-29	$12.40	$12.40	$12.40	$12.40	$11.78	132
2018-10-26	$12.34	$12.34	$12.34	$12.34	$11.73	0
2018-10-25	$12.34	$12.34	$12.34	$12.34	$11.73	0
2018-10-24	$12.34	$12.34	$12.34	$12.34	$11.73	2,100
2018-10-23	$12.15	$12.15	$12.15	$12.15	$11.55	100
2018-10-22	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-19	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-18	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-17	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-16	$13.80	$13.80	$13.80	$13.80	$13.12	4
2018-10-15	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-12	$13.80	$13.80	$13.80	$13.80	$13.12	10
2018-10-11	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-10	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-09	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-08	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-05	$13.80	$13.80	$13.80	$13.80	$13.12	40
2018-10-04	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-03	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-02	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-10-01	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-09-28	$13.80	$13.80	$13.80	$13.80	$13.12	0
2018-09-27	$13.76	$13.80	$13.76	$13.80	$13.12	700
2018-09-26	$14.45	$14.45	$14.26	$14.26	$13.55	564
2018-09-25	$14.51	$14.51	$14.51	$14.51	$13.79	15
2018-09-24	$14.51	$14.51	$14.51	$14.51	$13.79	0
2018-09-21	$14.47	$14.51	$14.47	$14.51	$13.79	1,140
2018-09-20	$14.85	$14.85	$14.85	$14.85	$14.11	136
2018-09-19	$13.28	$13.28	$13.28	$13.28	$12.62	0
2018-09-18	$13.28	$13.28	$13.28	$13.28	$12.62	0
2018-09-17	$13.28	$13.28	$13.28	$13.28	$12.62	0
2018-09-14	$13.28	$13.28	$13.28	$13.28	$12.62	0
2018-09-13	$13.28	$13.28	$13.28	$13.28	$12.62	500
2018-09-12	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-09-11	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-09-10	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-09-07	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-09-06	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-09-05	$12.44	$12.44	$12.44	$12.44	$11.65	27
2018-09-04	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-31	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-30	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-29	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-28	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-27	$12.44	$12.44	$12.44	$12.44	$11.65	1
2018-08-24	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-23	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-22	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-21	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-20	$12.44	$12.44	$12.44	$12.44	$11.65	0
2018-08-17	$12.44	$12.44	$12.44	$12.44	$11.65	500
2018-08-16	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-15	$12.16	$12.16	$12.16	$12.16	$11.39	5
2018-08-14	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-13	$12.16	$12.16	$12.16	$12.16	$11.39	75
2018-08-10	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-09	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-08	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-07	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-06	$12.16	$12.16	$12.16	$12.16	$11.39	0
2018-08-03	$12.16	$12.16	$12.16	$12.16	$11.39	100
2018-08-02	$12.38	$12.38	$12.38	$12.38	$11.60	0
2018-08-01	$12.38	$12.38	$12.38	$12.38	$11.60	0
2018-07-31	$12.38	$12.38	$12.38	$12.38	$11.60	500
2018-07-30	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-27	$13.39	$13.39	$13.39	$13.39	$12.54	87
2018-07-26	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-25	$13.39	$13.39	$13.39	$13.39	$12.54	24
2018-07-24	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-23	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-20	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-19	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-18	$13.39	$13.39	$13.39	$13.39	$12.54	7
2018-07-17	$13.39	$13.39	$13.39	$13.39	$12.54	48
2018-07-16	$13.39	$13.39	$13.39	$13.39	$12.54	25
2018-07-13	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-12	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-11	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-10	$13.39	$13.39	$13.39	$13.39	$12.54	25
2018-07-09	$13.39	$13.39	$13.39	$13.39	$12.54	0
2018-07-06	$13.39	$13.39	$13.39	$13.39	$12.54	1,000
2018-07-05	$13.13	$13.13	$13.13	$13.13	$12.30	200
2018-07-03	$13.28	$13.28	$13.28	$13.28	$12.44	0
2018-07-02	$13.28	$13.28	$13.28	$13.28	$12.44	0
2018-06-29	$13.28	$13.28	$13.28	$13.28	$12.44	0
2018-06-28	$13.28	$13.28	$13.28	$13.28	$12.44	13
2018-06-27	$13.28	$13.28	$13.28	$13.28	$12.44	100
2018-06-26	$13.15	$13.15	$13.15	$13.15	$12.32	0
2018-06-25	$13.15	$13.15	$13.15	$13.15	$12.32	0
2018-06-22	$13.15	$13.15	$13.15	$13.15	$12.32	100
2018-06-21	$13.60	$13.60	$13.60	$13.60	$12.74	2
2018-06-20	$13.60	$13.60	$13.60	$13.60	$12.74	44
2018-06-19	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-18	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-15	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-14	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-13	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-12	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-11	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-08	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-07	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-06	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-05	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-04	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-06-01	$13.60	$13.60	$13.60	$13.60	$12.74	0
2018-05-31	$13.60	$13.60	$13.60	$13.60	$12.74	700
2018-05-30	$13.50	$13.50	$13.50	$13.50	$12.64	0
2018-05-29	$13.50	$13.50	$13.50	$13.50	$12.64	60
2018-05-25	$13.50	$13.50	$13.50	$13.50	$12.64	0
2018-05-24	$13.50	$13.50	$13.50	$13.50	$12.64	0
2018-05-23	$13.50	$13.50	$13.50	$13.50	$12.64	0
2018-05-22	$13.50	$13.50	$13.50	$13.50	$12.64	0
2018-05-21	$13.50	$13.50	$13.50	$13.50	$12.64	400
2018-05-18	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-17	$13.46	$13.46	$13.46	$13.46	$12.61	30
2018-05-16	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-15	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-14	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-11	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-10	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-09	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-08	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-07	$13.46	$13.46	$13.46	$13.46	$12.61	50
2018-05-04	$13.46	$13.46	$13.46	$13.46	$12.61	24
2018-05-03	$13.46	$13.46	$13.46	$13.46	$12.61	0
2018-05-02	$13.46	$13.46	$13.46	$13.46	$12.61	500
2018-05-01	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-30	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-27	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-26	$13.55	$13.55	$13.55	$13.55	$12.69	64
2018-04-25	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-24	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-23	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-20	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-19	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-18	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-17	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-16	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-13	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-12	$13.55	$13.55	$13.55	$13.55	$12.69	66
2018-04-11	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-10	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-09	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-06	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-05	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-04	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-03	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-04-02	$13.55	$13.55	$13.55	$13.55	$12.69	0
2018-03-29	$13.55	$13.55	$13.55	$13.55	$12.69	500
2018-03-28	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-27	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-26	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-23	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-22	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-21	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-20	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-19	$13.57	$13.57	$13.57	$13.57	$12.71	44
2018-03-16	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-15	$13.57	$13.57	$13.57	$13.57	$12.71	0
2018-03-14	$13.57	$13.57	$13.57	$13.57	$12.71	600
2018-03-13	$13.81	$13.81	$13.81	$13.81	$12.93	0
2018-03-12	$13.81	$13.81	$13.81	$13.81	$12.81	0
2018-03-09	$13.81	$13.81	$13.81	$13.81	$12.81	110
2018-03-08	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-03-07	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-03-06	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-03-05	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-03-02	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-03-01	$13.85	$13.85	$13.85	$13.85	$12.84	0
2018-02-28	$13.85	$13.85	$13.85	$13.85	$12.84	200
2018-02-27	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-26	$13.47	$13.47	$13.47	$13.47	$12.49	68
2018-02-23	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-22	$14.13	$14.13	$14.13	$14.13	$13.10	1,100
2018-02-21	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-20	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-16	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-15	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-14	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-13	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-12	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-09	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-08	$13.47	$13.47	$13.47	$13.47	$12.49	0
2018-02-07	$13.47	$13.47	$13.47	$13.47	$12.49	91
2018-02-06	$13.47	$13.47	$13.47	$13.47	$12.49	100
2018-02-05	$14.00	$14.00	$14.00	$14.00	$12.98	100
2018-02-02	$14.45	$14.45	$14.45	$14.45	$13.40	0
2018-02-01	$14.45	$14.45	$14.45	$14.45	$13.40	0
2018-01-31	$14.45	$14.45	$14.45	$14.45	$13.40	300
2018-01-30	$14.44	$14.44	$14.44	$14.44	$13.39	0
2018-01-29	$14.44	$14.44	$14.44	$14.44	$13.39	0
2018-01-26	$14.44	$14.44	$14.44	$14.44	$13.39	0
2018-01-25	$14.44	$14.44	$14.44	$14.44	$13.39	0
2018-01-24	$14.44	$14.44	$14.44	$14.44	$13.39	300
2018-01-23	$14.30	$14.30	$14.30	$14.30	$13.26	0
2018-01-22	$14.30	$14.30	$14.30	$14.30	$13.26	0
2018-01-19	$14.30	$14.30	$14.30	$14.30	$13.26	60
2018-01-18	$14.30	$14.30	$14.30	$14.30	$13.26	60
2018-01-17	$14.30	$14.30	$14.30	$14.30	$13.26	0
2018-01-16	$14.30	$14.30	$14.30	$14.30	$13.26	0
2018-01-12	$14.30	$14.30	$14.30	$14.30	$13.26	0
2018-01-11	$14.30	$14.30	$14.30	$14.30	$13.26	101
2018-01-10	$14.14	$14.14	$14.14	$14.14	$13.11	200
2018-01-09	$14.08	$14.08	$14.08	$14.08	$13.06	176
2018-01-08	$14.50	$14.50	$14.50	$14.50	$13.45	0
2018-01-05	$14.50	$14.50	$14.50	$14.50	$13.45	200
2018-01-04	$13.89	$13.89	$13.89	$13.89	$12.88	55
2018-01-03	$13.89	$13.89	$13.89	$13.89	$12.88	3
2018-01-02	$13.89	$13.89	$13.89	$13.89	$12.88	400
2017-12-29	$13.98	$13.98	$13.98	$13.98	$12.96	0
2017-12-28	$13.98	$13.98	$13.98	$13.98	$12.96	0
2017-12-27	$13.98	$13.98	$13.98	$13.98	$12.96	0
2017-12-26	$13.98	$13.98	$13.98	$13.98	$12.96	0
2017-12-22	$14.03	$14.03	$13.98	$13.98	$12.96	400
2017-12-21	$13.55	$13.55	$13.55	$13.55	$12.57	0
2017-12-20	$13.55	$13.55	$13.55	$13.55	$12.57	0
2017-12-19	$13.55	$13.55	$13.55	$13.55	$12.57	0
2017-12-18	$13.55	$13.55	$13.55	$13.55	$12.57	0
2017-12-15	$13.55	$13.55	$13.53	$13.55	$12.57	777
2017-12-14	$13.33	$13.33	$13.33	$13.33	$12.36	44
2017-12-13	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-12-12	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-12-11	$12.96	$13.33	$12.96	$13.33	$12.36	600
2017-12-08	$12.35	$12.35	$12.35	$12.35	$11.45	0
2017-12-07	$12.35	$12.35	$12.35	$12.35	$11.45	0
2017-12-06	$12.35	$12.35	$12.35	$12.35	$11.45	0
2017-12-05	$12.35	$12.35	$12.35	$12.35	$11.45	130
2017-12-04	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-12-01	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-30	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-29	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-28	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-27	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-24	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-22	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-21	$13.31	$13.31	$13.31	$13.31	$12.34	0
2017-11-20	$13.31	$13.31	$13.31	$13.31	$12.34	100
2017-11-17	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-11-15	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-11-14	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-11-13	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-11-10	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-09	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-08	$13.19	$13.19	$13.19	$13.19	$12.23	5
2017-11-07	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-06	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-03	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-02	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-11-01	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-31	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-30	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-10-27	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-10-26	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-10-25	$13.19	$13.19	$13.19	$13.19	$12.23	7
2017-10-24	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-23	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-10-20	$13.19	$13.19	$13.19	$13.19	$12.23	0
2017-10-19	$13.33	$13.33	$13.33	$13.33	$12.36	2
2017-10-18	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-17	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-16	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-13	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-09	$13.19	$13.19	$13.19	$13.19	$12.23	28
2017-10-06	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-05	$13.33	$13.33	$13.33	$13.33	$12.36	22
2017-10-04	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-03	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-10-02	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-29	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-28	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-27	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-26	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-25	$13.33	$13.33	$13.33	$13.33	$12.36	16
2017-09-22	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-21	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-20	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-19	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-18	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-15	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-14	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-13	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-12	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-11	$13.33	$13.33	$13.33	$13.33	$12.36	0
2017-09-08	$13.33	$13.33	$13.33	$13.33	$12.23	0
2017-09-07	$13.33	$13.33	$13.33	$13.33	$12.23	0
2017-09-06	$13.33	$13.33	$13.33	$13.33	$12.23	0
2017-09-05	$13.33	$13.33	$13.33	$13.33	$12.23	150
2017-09-01	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-31	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-30	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-29	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-28	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-25	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-24	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-23	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-22	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-21	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-18	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-17	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-16	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-15	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-14	$14.11	$14.11	$14.11	$14.11	$12.95	14
2017-08-11	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-10	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-09	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-08	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-07	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-04	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-03	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-02	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-08-01	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-07-31	$14.11	$14.11	$14.11	$14.11	$12.95	31
2017-07-28	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-07-27	$14.11	$14.11	$14.11	$14.11	$12.95	0
2017-07-26	$14.11	$14.11	$14.11	$14.11	$12.95	200
2017-07-25	$13.88	$13.88	$13.88	$13.88	$12.74	0
2017-07-24	$13.88	$13.88	$13.88	$13.88	$12.74	12
2017-07-21	$13.88	$13.88	$13.88	$13.88	$12.74	0
2017-07-20	$13.88	$13.88	$13.88	$13.88	$12.74	300
2017-07-19	$14.05	$14.05	$14.05	$14.05	$12.89	0
2017-07-18	$14.05	$14.05	$14.05	$14.05	$12.89	0
2017-07-17	$14.05	$14.05	$14.05	$14.05	$12.89	0
2017-07-14	$14.05	$14.05	$14.05	$14.05	$12.89	1
2017-07-12	$14.05	$14.05	$14.05	$14.05	$12.89	0
2017-07-11	$14.01	$14.05	$14.01	$14.05	$12.89	300
2017-07-10	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-07-07	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-07-05	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-07-03	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-30	$13.64	$13.64	$13.64	$13.64	$12.52	10
2017-06-29	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-28	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-27	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-26	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-23	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-22	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-20	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-13	$13.64	$13.64	$13.64	$13.64	$12.52	19
2017-06-12	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-09	$13.64	$13.64	$13.64	$13.64	$12.52	19
2017-06-08	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-07	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-06	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-05	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-02	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-06-01	$13.64	$13.64	$13.64	$13.64	$12.52	0
2017-05-31	$13.64	$13.64	$13.64	$13.64	$12.52	767
2017-05-30	$12.98	$12.98	$12.98	$12.98	$11.91	0
2017-05-26	$13.14	$13.14	$12.98	$12.98	$11.91	1,650
2017-05-25	$13.47	$13.47	$13.47	$13.47	$12.36	0
2017-05-24	$13.47	$13.47	$13.47	$13.47	$12.36	1,362
2017-05-23	$13.65	$13.65	$13.65	$13.65	$12.53	1,800
2017-05-22	$13.47	$13.47	$13.47	$13.47	$12.36	0
2017-05-19	$13.47	$13.47	$13.47	$13.47	$12.36	0
2017-05-18	$13.47	$13.47	$13.47	$13.47	$12.36	50
2017-05-17	$13.47	$13.47	$13.47	$13.47	$12.36	200
2017-05-16	$14.03	$14.03	$14.03	$14.03	$12.88	1,809
2017-05-15	$13.54	$13.54	$13.54	$13.54	$12.43	500
2017-05-12	$13.08	$13.08	$13.08	$13.08	$12.00	0
2017-05-11	$13.08	$13.08	$13.08	$13.08	$12.00	0
2017-05-10	$13.08	$13.08	$13.08	$13.08	$11.87	10
2017-05-09	$13.08	$13.08	$13.08	$13.08	$11.87	0
2017-05-08	$13.08	$13.08	$13.08	$13.08	$11.87	500
2017-05-05	$12.68	$12.68	$12.68	$12.68	$11.51	17
2017-05-04	$12.68	$12.68	$12.68	$12.68	$11.51	500
2017-05-03	$12.68	$12.68	$12.68	$12.68	$11.51	300
2017-05-02	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-05-01	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-28	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-27	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-26	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-25	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-24	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-21	$12.92	$12.92	$12.92	$12.92	$11.72	0
2017-04-20	$12.92	$12.92	$12.92	$12.92	$11.72	700
2017-04-19	$13.19	$13.19	$13.19	$13.19	$11.97	0
2017-04-18	$13.19	$13.19	$13.19	$13.19	$11.97	0
2017-04-17	$13.19	$13.19	$13.19	$13.19	$11.97	500
2017-04-13	$13.18	$13.18	$13.18	$13.18	$11.96	500
2017-04-12	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-11	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-10	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-07	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-06	$13.13	$13.13	$13.13	$13.13	$11.91	11
2017-04-05	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-04	$13.13	$13.13	$13.13	$13.13	$11.91	0
2017-04-03	$13.13	$13.13	$13.13	$13.13	$11.91	100
2017-03-31	$13.46	$13.46	$13.46	$13.46	$12.21	400
2017-03-30	$13.25	$13.25	$13.25	$13.25	$12.02	100
2017-03-29	$12.47	$12.47	$12.47	$12.47	$11.31	0
2017-03-28	$12.47	$12.47	$12.47	$12.47	$11.31	300
2017-03-27	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-24	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-23	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-22	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-21	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-20	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-17	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-16	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-15	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-14	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-13	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-10	$13.09	$13.09	$13.09	$13.09	$11.88	0
2017-03-09	$13.09	$13.09	$12.83	$13.09	$11.76	2,300
2017-03-08	$13.41	$13.41	$13.41	$13.41	$12.05	0
2017-03-07	$13.41	$13.41	$13.41	$13.41	$12.05	0
2017-03-06	$13.41	$13.41	$13.41	$13.41	$12.05	0
2017-03-03	$13.41	$13.41	$13.41	$13.41	$12.05	2,100
2017-03-02	$13.66	$13.66	$13.66	$13.66	$12.27	100
2017-03-01	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-28	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-27	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-24	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-23	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-22	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-21	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-17	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-16	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-15	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-14	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-13	$13.10	$13.10	$13.10	$13.10	$11.77	0
2017-02-10	$13.10	$13.10	$13.10	$13.10	$11.77	600
2017-02-09	$13.02	$13.02	$13.02	$13.02	$11.70	0
2017-02-08	$13.02	$13.02	$13.02	$13.02	$11.70	0
2017-02-07	$13.02	$13.02	$13.02	$13.02	$11.70	0
2017-02-06	$13.02	$13.02	$13.02	$13.02	$11.70	0
2017-02-03	$13.02	$13.02	$13.02	$13.02	$11.70	200
2017-02-02	$12.35	$12.35	$12.35	$12.35	$11.10	0
2017-02-01	$12.35	$12.35	$12.35	$12.35	$11.10	0
2017-01-31	$12.35	$12.35	$12.35	$12.35	$11.10	217
2017-01-25	$11.75	$11.75	$11.75	$11.75	$10.56	100
2017-01-13	$12.42	$12.42	$12.42	$12.42	$11.16	1,602
2016-12-19	$12.48	$12.48	$12.48	$12.48	$11.21	17
2016-12-16	$12.48	$12.48	$12.48	$12.48	$11.21	300
2016-12-14	$12.48	$12.48	$12.48	$12.48	$11.21	65
2016-12-09	$12.48	$12.48	$12.48	$12.48	$11.21	350
2016-12-08	$12.85	$12.85	$12.85	$12.85	$11.55	50
2016-12-05	$14.07	$14.07	$12.85	$12.85	$11.55	205
2016-12-02	$14.18	$14.18	$14.18	$14.18	$12.74	2
2016-10-11	$11.31	$11.31	$11.31	$11.31	$10.16	110
2016-10-10	$10.75	$10.75	$10.75	$10.75	$9.66	20
2016-10-07	$10.75	$10.75	$10.75	$10.75	$9.53	860
2016-10-05	$11.06	$11.06	$11.02	$11.02	$9.76	300
2016-10-04	$11.12	$11.12	$11.12	$11.12	$9.85	100
2016-09-27	$11.53	$11.53	$11.52	$11.52	$10.21	600
2016-09-23	$11.84	$11.84	$11.84	$11.84	$10.49	500
2016-09-09	$12.06	$12.06	$12.06	$12.06	$10.69	512
2016-09-02	$10.72	$10.72	$10.71	$10.71	$9.39	380
2016-08-29	$9.79	$9.79	$9.79	$9.79	$8.58	500
2016-08-17	$9.00	$9.00	$9.00	$9.00	$7.89	350
2016-08-12	$9.17	$9.17	$9.17	$9.17	$8.04	25
2016-08-10	$9.17	$9.17	$9.17	$9.17	$8.04	165
2016-08-03	$8.61	$8.61	$8.61	$8.61	$7.55	80
2016-07-29	$8.61	$8.61	$8.61	$8.61	$7.55	1,000
2016-07-22	$8.10	$8.10	$8.10	$8.10	$7.10	620
2016-07-19	$8.31	$8.31	$8.31	$8.31	$7.28	100
2016-07-18	$8.45	$8.45	$8.45	$8.45	$7.41	145
2016-07-15	$8.48	$8.48	$8.48	$8.48	$7.43	100
2016-07-14	$8.33	$8.68	$8.33	$8.68	$7.61	722
2016-07-12	$8.27	$8.27	$8.27	$8.27	$7.25	100
2016-07-11	$8.24	$8.24	$8.24	$8.24	$7.22	10
2016-07-08	$8.28	$8.29	$8.24	$8.24	$7.22	1,425
2016-07-06	$8.44	$8.44	$8.44	$8.44	$7.40	125
2016-07-05	$8.43	$8.50	$8.42	$8.46	$7.41	2,500
2016-07-01	$8.57	$9.62	$8.57	$9.62	$8.43	2,800
2016-06-30	$9.18	$9.18	$9.18	$9.18	$8.05	205
2016-06-28	$9.00	$9.01	$9.00	$9.00	$7.89	1,217
2016-06-14	$8.86	$8.86	$8.86	$8.86	$7.76	100
2016-06-08	$9.96	$9.96	$9.96	$9.96	$8.73	100
2016-06-01	$10.00	$10.00	$10.00	$10.00	$8.76	75
2016-05-26	$10.00	$10.00	$10.00	$10.00	$8.76	1,000
2016-05-24	$10.44	$10.44	$10.44	$10.44	$9.15	20
2016-05-19	$10.44	$10.44	$10.44	$10.44	$9.15	52
2016-05-09	$10.47	$10.47	$10.44	$10.44	$9.15	500
2016-05-06	$10.44	$10.44	$10.44	$10.44	$9.15	150
2016-05-04	$12.09	$12.09	$12.09	$12.09	$10.60	50
2016-04-20	$12.53	$12.53	$12.53	$12.53	$10.98	350
2016-04-19	$12.14	$12.14	$12.14	$12.14	$10.64	500
2016-04-14	$10.79	$10.79	$10.79	$10.79	$9.46	50
2016-03-11	$10.79	$10.79	$10.79	$10.79	$9.46	500
2016-03-09	$10.45	$10.45	$10.45	$10.45	$9.16	100
2016-03-04	$9.62	$9.62	$9.62	$9.62	$8.43	0
2016-03-01	$9.75	$9.75	$9.75	$9.75	$8.43	380
2016-02-25	$8.57	$8.57	$8.57	$8.57	$7.41	150
2016-02-24	$8.76	$8.77	$8.76	$8.77	$7.58	482
2016-02-18	$8.20	$8.20	$8.20	$8.20	$7.09	1,050
2016-01-19	$7.39	$7.55	$7.39	$7.55	$6.53	650
2016-01-14	$7.90	$7.90	$7.90	$7.90	$6.83	500
2016-01-12	$7.90	$7.90	$7.90	$7.90	$6.83	1,025
2016-01-11	$8.05	$8.05	$8.05	$8.05	$6.96	500
2016-01-05	$11.35	$11.35	$11.35	$11.35	$9.81	100

Austal Ltd (AUTLY) News Headlines

Recent Austal Ltd (AUTLY) News

Similar Companies to Austal Ltd (AUTLY) 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	--	--	--

Austal Ltd (AUTLY) Exchange: PINK