BitAuto Holdings Company (BITA) Stock

Data as of April 23, 2024

$15.94 ($0.00) 0.00%

BitAuto Holdings Company - Daily Information

Click for more stock information on BitAuto Holdings Company.

Daily Information	Data
Date	April 23, 2024
Open	$15.94
Previous Close	$15.94
High	$15.94
Low	$15.94
Adjusted Open	$15.94
Previous Adjusted Close	$15.94
Adjusted High	$15.94
Adjusted Low	$15.94

About BitAuto Holdings Company (BITA)

BitAuto Holdings Company, Inc. operates in the internet content and services industry. It was founded by William Li in 2000 and is based in Beijing, China. It specializes in providing information, media, and marketing services to its customers. BitAuto has grown significantly over the last decade, becoming one of the largest automotive websites in both China and the world. It has also grown to include other services such as used car services, vehicle financing, an automobile dealership platform, and automotive pricing services.

Invest in BitAuto Holdings Company (BITA)

Investing built for a better future.

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

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 BitAuto Holdings Company (BITA)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-06	$15.94	$15.94	$15.94	$15.94	$15.94	0
2020-11-05	$15.94	$15.94	$15.94	$15.94	$15.94	0
2020-11-04	$16.00	$16.00	$15.91	$15.94	$15.94	1,146,546
2020-11-03	$15.96	$15.96	$15.93	$15.93	$15.93	1,244,629
2020-11-02	$15.94	$15.96	$15.94	$15.95	$15.95	182,573
2020-10-30	$15.95	$15.96	$15.94	$15.94	$15.94	301,346
2020-10-29	$15.94	$15.95	$15.93	$15.95	$15.95	881,345
2020-10-28	$15.92	$15.94	$15.92	$15.94	$15.94	1,068,379
2020-10-27	$15.92	$15.94	$15.92	$15.93	$15.93	389,117
2020-10-26	$15.91	$15.93	$15.91	$15.92	$15.92	1,331,048
2020-10-23	$15.93	$15.93	$15.89	$15.92	$15.92	665,640
2020-10-22	$15.87	$15.87	$15.84	$15.87	$15.87	962,342
2020-10-21	$15.86	$15.86	$15.82	$15.86	$15.86	425,202
2020-10-20	$15.85	$15.86	$15.83	$15.84	$15.84	248,235
2020-10-19	$15.87	$15.87	$15.83	$15.84	$15.84	208,694
2020-10-16	$15.89	$15.89	$15.83	$15.84	$15.84	1,458,920
2020-10-15	$15.86	$15.87	$15.85	$15.86	$15.86	684,019
2020-10-14	$15.88	$15.91	$15.87	$15.88	$15.88	356,343
2020-10-13	$15.87	$15.90	$15.86	$15.87	$15.87	371,623
2020-10-12	$15.82	$15.90	$15.82	$15.87	$15.87	896,221
2020-10-09	$15.84	$15.86	$15.81	$15.82	$15.82	345,461
2020-10-08	$15.80	$15.85	$15.79	$15.81	$15.81	521,264
2020-10-07	$15.78	$15.81	$15.78	$15.80	$15.80	460,040
2020-10-06	$15.78	$15.82	$15.76	$15.76	$15.76	890,987
2020-10-05	$15.78	$15.79	$15.76	$15.76	$15.76	710,715
2020-10-02	$15.79	$15.79	$15.76	$15.76	$15.76	743,293
2020-10-01	$15.78	$15.81	$15.77	$15.77	$15.77	472,643
2020-09-30	$15.80	$15.82	$15.75	$15.75	$15.75	438,691
2020-09-29	$15.77	$15.81	$15.75	$15.77	$15.77	361,712
2020-09-28	$15.74	$15.80	$15.74	$15.76	$15.76	402,368
2020-09-25	$15.74	$15.75	$15.73	$15.74	$15.74	458,884
2020-09-24	$15.76	$15.77	$15.72	$15.74	$15.74	3,291,850
2020-09-23	$15.77	$15.77	$15.75	$15.75	$15.75	2,645,943
2020-09-22	$15.77	$15.77	$15.75	$15.76	$15.76	973,458
2020-09-21	$15.76	$15.78	$15.75	$15.77	$15.77	984,700
2020-09-18	$15.75	$15.77	$15.75	$15.75	$15.75	351,549
2020-09-17	$15.76	$15.78	$15.75	$15.76	$15.76	1,041,275
2020-09-16	$15.78	$15.78	$15.76	$15.77	$15.77	209,580
2020-09-15	$15.80	$15.80	$15.76	$15.77	$15.77	602,108
2020-09-14	$15.77	$15.79	$15.76	$15.76	$15.76	663,018
2020-09-11	$15.78	$15.80	$15.76	$15.78	$15.78	740,835
2020-09-10	$15.80	$15.80	$15.76	$15.77	$15.77	484,471
2020-09-09	$15.80	$15.81	$15.79	$15.79	$15.79	327,188
2020-09-08	$15.75	$15.82	$15.73	$15.79	$15.79	712,723
2020-09-04	$15.79	$15.81	$15.77	$15.79	$15.79	563,481
2020-09-03	$15.80	$15.82	$15.75	$15.81	$15.81	441,281
2020-09-02	$15.81	$15.81	$15.77	$15.81	$15.81	196,232
2020-09-01	$15.79	$15.81	$15.76	$15.81	$15.81	178,886
2020-08-31	$15.80	$15.81	$15.74	$15.77	$15.77	929,322
2020-08-28	$15.79	$15.82	$15.79	$15.80	$15.80	109,521
2020-08-27	$15.77	$15.82	$15.77	$15.79	$15.79	142,831
2020-08-26	$15.76	$15.80	$15.75	$15.80	$15.80	101,387
2020-08-25	$15.76	$15.80	$15.76	$15.77	$15.77	164,506
2020-08-24	$15.72	$15.82	$15.70	$15.79	$15.79	164,784
2020-08-21	$15.82	$15.83	$15.78	$15.80	$15.80	138,707
2020-08-20	$15.78	$15.83	$15.75	$15.83	$15.83	183,229
2020-08-19	$15.82	$15.82	$15.78	$15.78	$15.78	112,297
2020-08-18	$15.80	$15.85	$15.78	$15.80	$15.80	126,944
2020-08-17	$15.75	$15.85	$15.74	$15.84	$15.84	192,674
2020-08-14	$15.82	$15.84	$15.74	$15.74	$15.74	192,392
2020-08-13	$15.84	$15.85	$15.80	$15.85	$15.85	90,424
2020-08-12	$15.76	$15.87	$15.76	$15.83	$15.83	154,918
2020-08-11	$15.76	$15.80	$15.76	$15.77	$15.77	77,275
2020-08-10	$15.72	$15.78	$15.72	$15.78	$15.78	259,638
2020-08-07	$15.84	$15.84	$15.50	$15.70	$15.70	878,951
2020-08-06	$15.86	$15.86	$15.83	$15.84	$15.84	135,998
2020-08-05	$15.89	$15.91	$15.82	$15.87	$15.87	188,281
2020-08-04	$15.91	$15.91	$15.86	$15.90	$15.90	370,817
2020-08-03	$15.89	$15.94	$15.88	$15.90	$15.90	442,693
2020-07-31	$15.83	$15.89	$15.83	$15.88	$15.88	179,602
2020-07-30	$15.82	$15.87	$15.82	$15.84	$15.84	178,658
2020-07-29	$15.87	$15.87	$15.82	$15.83	$15.83	130,205
2020-07-28	$15.83	$15.84	$15.82	$15.82	$15.82	183,602
2020-07-27	$15.87	$15.88	$15.80	$15.84	$15.84	268,761
2020-07-24	$15.85	$15.88	$15.82	$15.85	$15.85	467,972
2020-07-23	$15.86	$15.88	$15.84	$15.88	$15.88	353,913
2020-07-22	$15.83	$15.87	$15.80	$15.85	$15.85	208,630
2020-07-21	$15.84	$15.88	$15.82	$15.87	$15.87	301,236
2020-07-20	$15.81	$15.84	$15.78	$15.80	$15.80	131,021
2020-07-17	$15.77	$15.83	$15.76	$15.82	$15.82	131,800
2020-07-16	$15.75	$15.82	$15.75	$15.78	$15.78	208,200
2020-07-15	$15.84	$15.84	$15.75	$15.77	$15.77	268,100
2020-07-14	$15.81	$15.85	$15.75	$15.79	$15.79	302,800
2020-07-13	$15.88	$15.88	$15.81	$15.81	$15.81	302,200
2020-07-10	$15.85	$15.89	$15.85	$15.86	$15.86	299,100
2020-07-09	$15.85	$15.90	$15.83	$15.90	$15.90	452,400
2020-07-08	$15.84	$15.85	$15.82	$15.84	$15.84	380,100
2020-07-07	$15.81	$15.84	$15.81	$15.83	$15.83	194,900
2020-07-06	$15.84	$15.84	$15.82	$15.83	$15.83	201,200
2020-07-02	$15.85	$15.85	$15.81	$15.84	$15.84	279,900
2020-07-01	$15.84	$15.87	$15.79	$15.84	$15.84	994,400
2020-06-30	$15.82	$15.85	$15.81	$15.85	$15.85	625,600
2020-06-29	$15.78	$15.85	$15.77	$15.85	$15.85	257,600
2020-06-26	$15.82	$15.86	$15.75	$15.81	$15.81	208,500
2020-06-25	$15.75	$15.87	$15.75	$15.87	$15.87	230,280
2020-06-24	$15.82	$15.84	$15.70	$15.78	$15.78	395,036
2020-06-23	$15.82	$15.88	$15.80	$15.81	$15.81	383,875
2020-06-22	$15.75	$15.86	$15.70	$15.86	$15.86	421,802
2020-06-19	$15.90	$15.90	$15.84	$15.86	$15.86	474,312
2020-06-18	$15.88	$15.90	$15.81	$15.90	$15.90	416,419
2020-06-17	$15.80	$15.95	$15.79	$15.90	$15.90	1,511,673
2020-06-16	$15.65	$15.84	$15.65	$15.84	$15.84	1,718,085
2020-06-15	$15.60	$15.70	$15.60	$15.65	$15.65	4,339,128
2020-06-12	$15.80	$15.81	$15.61	$15.70	$15.70	12,135,454
2020-06-11	$14.13	$14.50	$14.00	$14.33	$14.33	622,711
2020-06-10	$14.45	$14.55	$13.77	$14.36	$14.36	585,479
2020-06-09	$14.30	$14.39	$14.14	$14.29	$14.29	411,080
2020-06-08	$13.99	$14.34	$13.99	$14.34	$14.34	318,556
2020-06-05	$13.85	$14.48	$13.60	$13.89	$13.89	622,320
2020-06-04	$13.60	$13.99	$13.60	$13.67	$13.67	243,278
2020-06-03	$13.35	$13.76	$13.24	$13.60	$13.60	360,178
2020-06-02	$13.13	$13.43	$13.10	$13.20	$13.20	179,331
2020-06-01	$12.80	$13.26	$12.72	$13.05	$13.05	391,483
2020-05-29	$12.60	$12.88	$12.50	$12.88	$12.88	239,463
2020-05-28	$13.00	$13.00	$12.55	$12.59	$12.59	162,623
2020-05-27	$12.84	$13.05	$12.60	$13.00	$13.00	195,256
2020-05-26	$11.78	$12.62	$11.78	$12.55	$12.55	335,714
2020-05-22	$12.30	$12.30	$11.55	$11.59	$11.59	216,006
2020-05-21	$11.97	$12.47	$11.74	$12.08	$12.08	313,428
2020-05-20	$11.65	$11.98	$11.65	$11.81	$11.81	209,472
2020-05-19	$11.40	$11.77	$11.24	$11.59	$11.59	148,226
2020-05-18	$10.85	$11.43	$10.85	$11.23	$11.23	189,712
2020-05-15	$10.54	$10.70	$10.52	$10.66	$10.66	280,754
2020-05-14	$10.61	$10.99	$10.57	$10.66	$10.66	265,109
2020-05-13	$11.07	$11.11	$10.55	$10.77	$10.77	241,747
2020-05-12	$11.37	$11.59	$10.99	$11.01	$11.01	148,064
2020-05-11	$11.39	$11.59	$11.16	$11.33	$11.33	152,177
2020-05-08	$11.18	$11.56	$11.18	$11.47	$11.47	194,604
2020-05-07	$11.15	$11.43	$10.99	$11.08	$11.08	177,475
2020-05-06	$10.92	$11.08	$10.88	$11.01	$11.01	135,968
2020-05-05	$11.14	$11.34	$10.81	$10.81	$10.81	161,872
2020-05-04	$11.26	$11.49	$10.90	$10.99	$10.99	243,054
2020-05-01	$12.04	$12.15	$11.48	$11.63	$11.63	154,512
2020-04-30	$12.57	$12.68	$12.02	$12.16	$12.16	176,423
2020-04-29	$12.43	$12.88	$12.19	$12.68	$12.68	259,396
2020-04-28	$12.67	$12.79	$11.85	$12.18	$12.18	270,376
2020-04-27	$11.98	$12.78	$11.88	$12.55	$12.55	324,245
2020-04-24	$11.85	$11.97	$11.73	$11.79	$11.79	142,867
2020-04-23	$11.56	$11.89	$11.44	$11.73	$11.73	124,602
2020-04-22	$11.29	$11.58	$11.09	$11.51	$11.51	178,418
2020-04-21	$10.99	$11.20	$10.57	$11.12	$11.12	183,524
2020-04-20	$10.86	$11.58	$10.73	$11.10	$11.10	198,055
2020-04-17	$10.85	$11.13	$10.79	$10.96	$10.96	123,847
2020-04-16	$10.67	$10.79	$10.51	$10.72	$10.72	151,174
2020-04-15	$10.81	$10.98	$10.50	$10.69	$10.69	136,692
2020-04-14	$10.53	$11.33	$10.52	$10.95	$10.95	187,392
2020-04-13	$10.42	$10.64	$10.21	$10.52	$10.52	135,698
2020-04-09	$10.36	$10.87	$10.33	$10.51	$10.51	206,116
2020-04-08	$10.76	$10.76	$10.18	$10.48	$10.48	184,920
2020-04-07	$10.70	$11.15	$10.65	$10.84	$10.84	235,215
2020-04-06	$10.41	$11.03	$10.23	$10.50	$10.50	481,966
2020-04-03	$10.42	$10.49	$9.83	$10.07	$10.07	587,453
2020-04-02	$10.15	$10.59	$10.10	$10.42	$10.42	214,956
2020-04-01	$10.20	$10.45	$10.00	$10.28	$10.28	207,404
2020-03-31	$10.10	$10.82	$10.10	$10.39	$10.39	248,030
2020-03-30	$10.04	$10.51	$9.94	$10.15	$10.15	595,859
2020-03-27	$10.41	$10.83	$10.41	$10.62	$10.62	516,814
2020-03-26	$11.02	$11.18	$10.40	$10.67	$10.67	782,290
2020-03-25	$11.30	$11.69	$10.92	$11.34	$11.34	474,997
2020-03-24	$9.94	$11.27	$9.94	$10.94	$10.94	434,648
2020-03-23	$9.95	$10.38	$9.60	$9.70	$9.70	840,572
2020-03-20	$10.04	$10.39	$9.85	$9.90	$9.90	438,029
2020-03-19	$10.37	$10.64	$9.84	$9.92	$9.92	497,727
2020-03-18	$10.50	$10.84	$9.81	$10.45	$10.45	1,079,211
2020-03-17	$11.80	$11.83	$10.79	$11.00	$11.00	1,152,075
2020-03-16	$11.55	$11.91	$11.36	$11.69	$11.69	818,374
2020-03-13	$12.51	$12.61	$12.00	$12.30	$12.30	688,166
2020-03-12	$12.94	$13.24	$10.70	$11.69	$11.69	771,424
2020-03-11	$13.69	$13.88	$13.39	$13.44	$13.44	329,301
2020-03-10	$13.80	$14.03	$13.66	$13.87	$13.87	446,140
2020-03-09	$13.97	$13.97	$13.40	$13.66	$13.66	776,996
2020-03-06	$14.52	$14.64	$13.75	$14.28	$14.28	613,463
2020-03-05	$14.77	$14.87	$14.43	$14.61	$14.61	310,704
2020-03-04	$14.86	$14.93	$14.71	$14.88	$14.88	231,883
2020-03-03	$14.86	$14.98	$14.72	$14.86	$14.86	309,303
2020-03-02	$14.95	$15.01	$14.68	$14.86	$14.86	346,682
2020-02-28	$14.67	$14.90	$14.57	$14.90	$14.90	406,733
2020-02-27	$14.74	$14.87	$14.69	$14.77	$14.77	432,303
2020-02-26	$14.70	$14.95	$14.70	$14.86	$14.86	313,953
2020-02-25	$14.80	$14.90	$14.57	$14.69	$14.69	279,613
2020-02-24	$14.72	$14.91	$14.60	$14.79	$14.79	315,997
2020-02-21	$14.85	$14.90	$14.79	$14.90	$14.90	322,945
2020-02-20	$14.86	$15.00	$14.81	$14.86	$14.86	352,086
2020-02-19	$14.90	$14.93	$14.72	$14.86	$14.86	287,107
2020-02-18	$14.86	$14.91	$14.70	$14.87	$14.87	252,680
2020-02-14	$14.85	$14.96	$14.80	$14.86	$14.86	167,220
2020-02-13	$14.89	$15.00	$14.82	$14.85	$14.85	194,151
2020-02-12	$14.98	$15.20	$14.84	$14.87	$14.87	185,815
2020-02-11	$15.09	$15.26	$14.88	$14.90	$14.90	285,443
2020-02-10	$14.96	$15.05	$14.88	$14.94	$14.94	276,013
2020-02-07	$15.16	$15.20	$14.94	$14.95	$14.95	254,002
2020-02-06	$15.21	$15.28	$15.05	$15.17	$15.17	183,169
2020-02-05	$15.20	$15.21	$15.07	$15.21	$15.21	342,504
2020-02-04	$14.93	$15.20	$14.92	$15.05	$15.05	406,074
2020-02-03	$15.10	$15.10	$14.82	$14.93	$14.93	404,000
2020-01-31	$14.90	$15.20	$14.78	$15.10	$15.10	424,376
2020-01-30	$14.88	$15.20	$14.84	$15.02	$15.02	525,973
2020-01-29	$14.94	$15.08	$14.80	$15.00	$15.00	493,001
2020-01-28	$14.70	$14.97	$14.69	$14.85	$14.85	290,075
2020-01-27	$14.50	$14.75	$14.33	$14.65	$14.65	265,887
2020-01-24	$14.96	$15.00	$14.69	$14.72	$14.72	394,932
2020-01-23	$14.95	$15.09	$14.68	$14.94	$14.94	602,773
2020-01-22	$15.10	$15.18	$14.94	$14.99	$14.99	271,856
2020-01-21	$15.23	$15.28	$15.08	$15.09	$15.09	294,250
2020-01-17	$15.22	$15.34	$15.17	$15.32	$15.32	218,392
2020-01-16	$15.25	$15.31	$15.19	$15.22	$15.22	207,832
2020-01-15	$15.25	$15.35	$15.22	$15.31	$15.31	161,574
2020-01-14	$15.23	$15.29	$15.16	$15.25	$15.25	281,187
2020-01-13	$15.25	$15.36	$15.21	$15.27	$15.27	445,665
2020-01-10	$15.31	$15.31	$15.14	$15.19	$15.19	151,968
2020-01-09	$15.25	$15.35	$15.18	$15.24	$15.24	709,909
2020-01-08	$14.96	$15.28	$14.96	$15.18	$15.18	244,113
2020-01-07	$15.24	$15.30	$15.03	$15.05	$15.05	183,772
2020-01-06	$15.10	$15.30	$14.97	$15.22	$15.22	229,528
2020-01-03	$15.01	$15.30	$15.00	$15.18	$15.18	208,408
2020-01-02	$15.03	$15.22	$14.96	$15.20	$15.20	365,508
2019-12-31	$14.75	$15.04	$14.75	$14.84	$14.84	422,197
2019-12-30	$14.72	$14.90	$14.66	$14.74	$14.74	255,521
2019-12-27	$14.80	$14.94	$14.70	$14.75	$14.75	485,740
2019-12-26	$14.95	$14.97	$14.66	$14.80	$14.80	461,157
2019-12-24	$14.90	$14.96	$14.90	$14.91	$14.91	165,264
2019-12-23	$14.90	$15.08	$14.28	$14.91	$14.91	886,900
2019-12-20	$15.10	$15.16	$14.90	$14.94	$14.94	676,221
2019-12-19	$14.63	$15.11	$14.63	$15.07	$15.07	417,413
2019-12-18	$15.04	$15.21	$15.00	$15.09	$15.09	269,130
2019-12-17	$15.10	$15.17	$14.96	$15.10	$15.10	199,225
2019-12-16	$15.20	$15.26	$15.07	$15.07	$15.07	328,473
2019-12-13	$15.26	$15.28	$15.05	$15.18	$15.18	372,120
2019-12-12	$15.21	$15.23	$14.98	$15.18	$15.18	252,752
2019-12-11	$15.05	$15.33	$15.04	$15.28	$15.28	328,338
2019-12-10	$14.90	$15.05	$14.74	$15.02	$15.02	323,888
2019-12-09	$14.84	$14.95	$14.84	$14.86	$14.86	285,113
2019-12-06	$14.81	$14.90	$14.63	$14.71	$14.71	246,174
2019-12-05	$14.55	$14.88	$14.55	$14.82	$14.82	267,230
2019-12-04	$14.71	$14.71	$14.55	$14.55	$14.55	254,005
2019-12-03	$14.61	$14.81	$14.52	$14.71	$14.71	614,778
2019-12-02	$14.86	$14.97	$14.58	$14.72	$14.72	656,098
2019-11-29	$14.45	$14.90	$13.99	$14.86	$14.86	608,512
2019-11-27	$15.00	$15.10	$14.78	$14.86	$14.86	329,028
2019-11-26	$15.00	$15.35	$14.73	$15.00	$15.00	625,563
2019-11-25	$15.19	$15.39	$15.16	$15.34	$15.34	376,847
2019-11-22	$15.00	$15.17	$15.00	$15.07	$15.07	228,082
2019-11-21	$15.07	$15.14	$14.83	$15.05	$15.05	486,620
2019-11-20	$15.17	$15.23	$15.02	$15.02	$15.02	432,159
2019-11-19	$15.18	$15.38	$15.12	$15.30	$15.30	515,447
2019-11-18	$15.22	$15.22	$15.04	$15.05	$15.05	388,829
2019-11-15	$15.15	$15.27	$15.02	$15.22	$15.22	333,338
2019-11-14	$15.15	$15.19	$15.07	$15.13	$15.13	239,143
2019-11-13	$15.26	$15.34	$15.11	$15.13	$15.13	307,607
2019-11-12	$15.27	$15.37	$15.26	$15.26	$15.26	180,623
2019-11-11	$15.30	$15.35	$15.24	$15.29	$15.29	327,773
2019-11-08	$15.40	$15.45	$15.36	$15.36	$15.36	265,116
2019-11-07	$15.33	$15.48	$15.29	$15.42	$15.42	426,174
2019-11-06	$15.33	$15.36	$15.24	$15.27	$15.27	278,400
2019-11-05	$15.38	$15.39	$15.17	$15.32	$15.32	285,936
2019-11-04	$15.39	$15.39	$15.32	$15.36	$15.36	367,970
2019-11-01	$15.18	$15.40	$15.16	$15.33	$15.33	435,626
2019-10-31	$15.07	$15.15	$15.03	$15.13	$15.13	298,133
2019-10-30	$15.09	$15.14	$15.03	$15.08	$15.08	198,593
2019-10-29	$15.16	$15.20	$15.04	$15.11	$15.11	489,438
2019-10-28	$15.28	$15.35	$15.14	$15.15	$15.15	385,871
2019-10-25	$15.23	$15.31	$15.19	$15.20	$15.20	342,653
2019-10-24	$15.18	$15.30	$15.18	$15.22	$15.22	283,456
2019-10-23	$15.31	$15.36	$15.12	$15.21	$15.21	534,496
2019-10-22	$15.30	$15.48	$15.30	$15.30	$15.30	943,113
2019-10-21	$15.34	$15.40	$15.29	$15.29	$15.29	637,589
2019-10-18	$15.30	$15.37	$15.26	$15.29	$15.29	849,677
2019-10-17	$15.40	$15.42	$15.29	$15.30	$15.30	324,065
2019-10-16	$15.31	$15.41	$15.28	$15.37	$15.37	463,447
2019-10-15	$15.36	$15.37	$15.25	$15.35	$15.35	503,119
2019-10-14	$15.30	$15.43	$15.30	$15.37	$15.37	641,105
2019-10-11	$15.40	$15.45	$15.24	$15.31	$15.31	518,194
2019-10-10	$15.25	$15.42	$15.23	$15.32	$15.32	335,576
2019-10-09	$15.24	$15.30	$15.12	$15.24	$15.24	402,564
2019-10-08	$15.00	$15.27	$15.00	$15.16	$15.16	934,619
2019-10-07	$15.06	$15.20	$15.02	$15.16	$15.16	758,022
2019-10-04	$15.16	$15.16	$15.01	$15.03	$15.03	931,223
2019-10-03	$15.10	$15.19	$15.03	$15.19	$15.19	643,659
2019-10-02	$15.00	$15.21	$15.00	$15.07	$15.07	641,819
2019-10-01	$15.00	$15.10	$14.92	$15.00	$15.00	604,136
2019-09-30	$15.06	$15.19	$14.91	$14.97	$14.97	757,711
2019-09-27	$15.28	$15.36	$14.88	$15.02	$15.02	1,743,435
2019-09-26	$15.21	$15.30	$15.15	$15.25	$15.25	362,543
2019-09-25	$15.01	$15.46	$15.00	$15.30	$15.30	694,399
2019-09-24	$15.15	$15.20	$14.91	$15.01	$15.01	1,208,863
2019-09-23	$15.01	$15.17	$14.99	$15.14	$15.14	1,002,097
2019-09-20	$15.02	$15.10	$14.99	$15.01	$15.01	1,401,048
2019-09-19	$15.05	$15.08	$14.99	$15.01	$15.01	1,164,720
2019-09-18	$14.98	$15.10	$14.90	$15.05	$15.05	1,785,016
2019-09-17	$15.00	$15.03	$14.96	$14.99	$14.99	1,837,442
2019-09-16	$14.88	$15.10	$14.88	$14.98	$14.98	5,282,508
2019-09-13	$15.07	$15.45	$14.46	$14.95	$14.95	3,859,247
2019-09-12	$13.34	$13.88	$13.08	$13.75	$13.75	832,588
2019-09-11	$13.04	$13.36	$12.69	$13.27	$13.27	746,609
2019-09-10	$12.51	$13.17	$12.51	$12.91	$12.91	706,451
2019-09-09	$13.00	$13.00	$12.55	$12.64	$12.64	541,275
2019-09-06	$13.06	$13.43	$12.41	$12.97	$12.97	963,683
2019-09-05	$12.49	$13.26	$11.99	$13.04	$13.04	1,341,556
2019-09-04	$12.23	$12.32	$11.36	$11.71	$11.71	985,190
2019-09-03	$12.68	$12.77	$11.68	$12.05	$12.05	1,082,212
2019-08-30	$12.77	$12.91	$12.56	$12.69	$12.69	668,985
2019-08-29	$12.46	$12.97	$12.46	$12.61	$12.61	495,193
2019-08-28	$12.26	$12.63	$12.00	$12.53	$12.53	1,518,746
2019-08-27	$11.31	$12.97	$11.16	$12.56	$12.56	2,075,919
2019-08-26	$11.15	$11.31	$10.87	$11.17	$11.17	410,059
2019-08-23	$10.70	$11.51	$10.60	$11.16	$11.16	998,297
2019-08-22	$11.31	$11.39	$10.55	$10.67	$10.67	947,211
2019-08-21	$11.46	$11.65	$11.20	$11.40	$11.40	344,202
2019-08-20	$11.76	$11.86	$11.23	$11.31	$11.31	496,753
2019-08-19	$11.80	$12.00	$11.72	$11.76	$11.76	687,582
2019-08-16	$11.34	$11.65	$11.17	$11.59	$11.59	345,701
2019-08-15	$11.18	$11.36	$10.91	$11.16	$11.16	339,578
2019-08-14	$11.00	$11.15	$10.90	$11.03	$11.03	516,217
2019-08-13	$11.11	$11.59	$11.09	$11.31	$11.31	354,639
2019-08-12	$11.35	$11.44	$11.00	$11.07	$11.07	282,082
2019-08-09	$11.66	$11.80	$11.41	$11.43	$11.43	302,178
2019-08-08	$11.89	$11.97	$11.44	$11.75	$11.75	447,117
2019-08-07	$11.02	$11.67	$10.86	$11.64	$11.64	1,097,815
2019-08-06	$11.16	$11.16	$10.62	$10.71	$10.71	1,060,474
2019-08-05	$10.86	$11.11	$10.63	$11.02	$11.02	721,713
2019-08-02	$11.10	$11.33	$10.81	$11.27	$11.27	347,889
2019-08-01	$11.40	$11.70	$10.98	$11.20	$11.20	615,367
2019-07-31	$11.58	$11.67	$11.34	$11.41	$11.41	326,011
2019-07-30	$11.46	$11.59	$11.30	$11.55	$11.55	227,693
2019-07-29	$11.25	$11.69	$11.25	$11.58	$11.58	259,114
2019-07-26	$11.68	$11.77	$11.23	$11.31	$11.31	301,914
2019-07-25	$11.98	$12.08	$11.48	$11.50	$11.50	281,940
2019-07-24	$11.77	$11.98	$11.56	$11.93	$11.93	361,457
2019-07-23	$11.14	$11.86	$11.14	$11.79	$11.79	558,008
2019-07-22	$11.10	$11.15	$10.90	$11.10	$11.10	396,127
2019-07-19	$11.25	$11.46	$11.06	$11.13	$11.13	359,240
2019-07-18	$11.19	$11.23	$10.96	$11.13	$11.13	521,040
2019-07-17	$11.98	$12.04	$11.22	$11.27	$11.27	665,714
2019-07-16	$11.62	$12.01	$11.57	$11.96	$11.96	823,129
2019-07-15	$11.26	$11.72	$11.18	$11.65	$11.65	702,778
2019-07-12	$11.88	$11.88	$11.15	$11.16	$11.16	626,143
2019-07-11	$11.53	$12.68	$11.53	$11.81	$11.81	1,804,009
2019-07-10	$10.60	$11.48	$10.48	$11.45	$11.45	1,720,991
2019-07-09	$10.30	$10.55	$10.30	$10.50	$10.50	457,071
2019-07-08	$10.45	$10.56	$10.35	$10.37	$10.37	358,774
2019-07-05	$10.51	$10.61	$10.35	$10.57	$10.57	377,588
2019-07-03	$10.63	$10.70	$10.53	$10.59	$10.59	333,164
2019-07-02	$10.69	$10.76	$10.38	$10.65	$10.65	612,050
2019-07-01	$10.88	$11.14	$10.70	$10.77	$10.77	878,895
2019-06-28	$10.50	$10.64	$10.39	$10.47	$10.47	549,672
2019-06-27	$10.40	$10.70	$10.39	$10.56	$10.56	599,015
2019-06-26	$10.15	$10.47	$10.15	$10.33	$10.33	519,829
2019-06-25	$10.20	$10.25	$9.90	$10.06	$10.06	548,785
2019-06-24	$10.68	$10.71	$10.20	$10.22	$10.22	412,479
2019-06-21	$10.71	$10.92	$10.53	$10.57	$10.57	1,061,911
2019-06-20	$10.70	$10.99	$10.65	$10.85	$10.85	633,223
2019-06-19	$10.63	$10.74	$10.53	$10.58	$10.58	431,596
2019-06-18	$10.36	$10.78	$10.28	$10.63	$10.63	771,950
2019-06-17	$10.16	$10.40	$9.94	$10.26	$10.26	424,011
2019-06-14	$10.34	$10.40	$10.11	$10.13	$10.13	404,795
2019-06-13	$10.67	$10.67	$10.39	$10.42	$10.42	411,739
2019-06-12	$10.61	$10.77	$10.36	$10.61	$10.61	673,777
2019-06-11	$10.81	$10.89	$10.48	$10.70	$10.70	734,862
2019-06-10	$10.24	$10.74	$10.15	$10.67	$10.67	997,894
2019-06-07	$10.29	$10.35	$9.84	$10.04	$10.04	677,771
2019-06-06	$10.75	$10.75	$10.15	$10.26	$10.26	1,034,533
2019-06-05	$11.32	$11.36	$10.78	$10.83	$10.83	880,064
2019-06-04	$10.80	$11.38	$10.72	$11.38	$11.38	1,165,739
2019-06-03	$10.68	$10.95	$10.52	$10.81	$10.81	860,878
2019-05-31	$10.32	$10.81	$10.10	$10.74	$10.74	1,052,617
2019-05-30	$11.35	$11.45	$10.59	$10.64	$10.64	1,409,969
2019-05-29	$10.22	$10.54	$10.11	$10.49	$10.49	1,331,677
2019-05-28	$10.06	$10.35	$9.90	$10.27	$10.27	1,310,363
2019-05-24	$9.84	$10.23	$9.72	$9.97	$9.97	569,108
2019-05-23	$10.05	$10.05	$9.46	$9.72	$9.72	1,085,158
2019-05-22	$10.45	$10.64	$10.21	$10.24	$10.24	506,411
2019-05-21	$10.53	$10.88	$10.44	$10.56	$10.56	326,455
2019-05-20	$10.94	$10.94	$10.13	$10.27	$10.27	1,122,195
2019-05-17	$11.19	$11.43	$11.10	$11.10	$11.10	581,407
2019-05-16	$11.43	$11.69	$11.37	$11.57	$11.57	416,699
2019-05-15	$11.40	$11.58	$11.22	$11.36	$11.36	521,847
2019-05-14	$10.95	$11.26	$10.82	$11.13	$11.13	460,473
2019-05-13	$10.87	$10.98	$10.52	$10.77	$10.77	561,107
2019-05-10	$11.25	$11.53	$11.01	$11.27	$11.27	1,214,276
2019-05-09	$11.75	$11.76	$11.08	$11.34	$11.34	988,024
2019-05-08	$12.00	$12.00	$11.75	$11.82	$11.82	454,312
2019-05-07	$12.50	$12.52	$11.98	$12.02	$12.02	717,089
2019-05-06	$12.47	$12.73	$12.20	$12.57	$12.57	469,725
2019-05-03	$12.45	$13.18	$12.31	$12.98	$12.98	788,375
2019-05-02	$12.32	$12.42	$11.66	$12.33	$12.33	1,457,554
2019-05-01	$12.83	$12.98	$12.26	$12.26	$12.26	758,494
2019-04-30	$13.23	$13.35	$12.75	$12.84	$12.84	1,054,912
2019-04-29	$13.24	$13.68	$13.14	$13.25	$13.25	1,162,842
2019-04-26	$13.97	$14.00	$12.91	$12.97	$12.97	4,716,191
2019-04-25	$14.70	$14.83	$14.44	$14.65	$14.65	229,362
2019-04-24	$14.83	$14.94	$14.37	$14.84	$14.84	455,018
2019-04-23	$14.74	$14.96	$14.68	$14.79	$14.79	419,263
2019-04-22	$14.24	$14.74	$14.10	$14.65	$14.65	372,733
2019-04-18	$14.70	$14.85	$14.41	$14.44	$14.44	427,829
2019-04-17	$14.43	$15.02	$14.43	$14.68	$14.68	735,964
2019-04-16	$13.95	$14.36	$13.87	$14.33	$14.33	468,919
2019-04-15	$14.32	$14.44	$13.81	$13.85	$13.85	544,850
2019-04-12	$14.24	$14.55	$14.10	$14.43	$14.43	465,485
2019-04-11	$14.21	$14.25	$14.02	$14.07	$14.07	657,116
2019-04-10	$14.63	$14.72	$14.30	$14.33	$14.33	794,140
2019-04-09	$15.11	$15.11	$14.55	$14.63	$14.63	691,901
2019-04-08	$15.46	$15.57	$15.05	$15.15	$15.15	867,984
2019-04-05	$15.76	$16.02	$15.37	$15.43	$15.43	523,131
2019-04-04	$15.53	$15.86	$15.50	$15.71	$15.71	510,048
2019-04-03	$15.63	$16.22	$15.33	$15.52	$15.52	1,043,993
2019-04-02	$15.63	$15.72	$15.00	$15.53	$15.53	636,466
2019-04-01	$16.23	$16.26	$15.55	$15.74	$15.74	785,859
2019-03-29	$15.43	$15.99	$15.30	$15.92	$15.92	723,139
2019-03-28	$15.22	$15.83	$15.17	$15.31	$15.31	570,349
2019-03-27	$15.28	$15.34	$14.90	$15.18	$15.18	501,785
2019-03-26	$15.49	$15.81	$15.24	$15.38	$15.38	785,422
2019-03-25	$15.10	$15.63	$15.05	$15.46	$15.46	521,663
2019-03-22	$16.29	$16.53	$15.37	$15.46	$15.46	1,227,424
2019-03-21	$16.95	$17.00	$15.99	$16.06	$16.06	1,545,962
2019-03-20	$17.39	$17.50	$16.95	$17.16	$17.16	644,434
2019-03-19	$17.47	$17.93	$16.39	$17.54	$17.54	1,568,891
2019-03-18	$17.27	$18.09	$16.94	$17.47	$17.47	1,605,906
2019-03-15	$17.84	$17.98	$17.15	$17.19	$17.19	915,991
2019-03-14	$17.83	$17.99	$17.30	$17.80	$17.80	508,307
2019-03-13	$17.95	$18.02	$17.65	$17.77	$17.77	894,763
2019-03-12	$18.56	$18.56	$17.86	$18.02	$18.02	603,132
2019-03-11	$18.47	$18.78	$17.90	$18.36	$18.36	642,642
2019-03-08	$18.01	$18.43	$17.94	$18.05	$18.05	574,217
2019-03-07	$18.57	$18.73	$17.99	$18.50	$18.50	735,055
2019-03-06	$18.89	$19.67	$18.64	$18.77	$18.77	1,305,970
2019-03-05	$18.30	$19.11	$18.10	$19.03	$19.03	531,652
2019-03-04	$19.09	$19.18	$18.06	$18.40	$18.40	696,443
2019-03-01	$19.73	$20.19	$18.91	$19.08	$19.08	469,088
2019-02-28	$19.17	$19.63	$18.97	$19.56	$19.56	555,291
2019-02-27	$18.31	$19.39	$18.31	$19.19	$19.19	509,178
2019-02-26	$18.44	$18.68	$17.90	$18.47	$18.47	502,267
2019-02-25	$19.50	$19.79	$18.26	$18.55	$18.55	560,005
2019-02-22	$18.55	$19.14	$18.20	$18.73	$18.73	740,331
2019-02-21	$18.40	$18.51	$17.93	$18.10	$18.10	365,084
2019-02-20	$18.25	$19.20	$18.25	$18.42	$18.42	392,614
2019-02-19	$17.67	$18.27	$17.67	$18.16	$18.16	538,055
2019-02-15	$17.82	$17.95	$17.50	$17.68	$17.68	449,184
2019-02-14	$17.69	$18.22	$17.56	$17.81	$17.81	430,556
2019-02-13	$18.34	$18.38	$17.71	$17.79	$17.79	634,067
2019-02-12	$18.51	$18.73	$18.01	$18.17	$18.17	723,443
2019-02-11	$18.83	$19.18	$18.18	$18.32	$18.32	731,629
2019-02-08	$18.63	$18.94	$18.30	$18.60	$18.60	670,804
2019-02-07	$19.00	$19.09	$18.63	$18.78	$18.78	926,188
2019-02-06	$19.50	$19.96	$19.00	$19.12	$19.12	990,427
2019-02-05	$19.80	$20.04	$19.17	$19.57	$19.57	955,904
2019-02-04	$19.48	$19.88	$19.32	$19.65	$19.65	697,321
2019-02-01	$19.24	$19.67	$19.08	$19.44	$19.44	381,621
2019-01-31	$18.87	$19.59	$18.87	$19.42	$19.42	695,404
2019-01-30	$18.79	$19.40	$18.60	$18.89	$18.89	702,940
2019-01-29	$18.01	$19.28	$17.96	$18.60	$18.60	1,199,444
2019-01-28	$17.75	$18.25	$17.45	$18.00	$18.00	966,034
2019-01-25	$17.45	$18.45	$17.32	$18.11	$18.11	1,175,124
2019-01-24	$17.30	$17.48	$17.00	$17.25	$17.25	1,340,027
2019-01-23	$18.15	$18.35	$17.13	$17.33	$17.33	1,195,225
2019-01-22	$18.60	$18.90	$17.85	$17.97	$17.97	838,752
2019-01-18	$19.18	$19.52	$18.66	$19.02	$19.02	876,699
2019-01-17	$19.34	$19.69	$18.21	$19.04	$19.04	761,986
2019-01-16	$19.51	$20.00	$19.46	$19.74	$19.74	533,714
2019-01-15	$19.77	$20.10	$19.25	$19.50	$19.50	564,710
2019-01-14	$19.70	$19.70	$18.90	$19.48	$19.48	1,001,464
2019-01-11	$19.78	$20.23	$19.54	$19.90	$19.90	919,997
2019-01-10	$20.41	$20.49	$19.25	$20.22	$20.22	1,073,064
2019-01-09	$19.86	$20.90	$19.81	$20.43	$20.43	504,346
2019-01-08	$20.59	$20.74	$19.92	$20.10	$20.10	609,845
2019-01-07	$20.79	$20.95	$20.39	$20.80	$20.80	923,372
2019-01-04	$20.21	$20.92	$20.20	$20.61	$20.61	789,988
2019-01-03	$20.48	$20.55	$19.76	$20.00	$20.00	761,960
2019-01-02	$23.52	$23.66	$20.01	$20.79	$20.79	2,072,291
2018-12-31	$22.88	$25.34	$20.85	$24.77	$24.77	1,896,592
2018-12-28	$20.30	$22.73	$20.22	$22.71	$22.71	936,638
2018-12-27	$19.79	$20.93	$19.41	$20.52	$20.52	417,388
2018-12-26	$19.90	$19.95	$19.14	$19.87	$19.87	380,934
2018-12-24	$18.53	$20.10	$18.41	$19.90	$19.90	291,541
2018-12-21	$20.00	$20.00	$18.66	$19.17	$19.17	1,746,206
2018-12-20	$20.25	$20.29	$19.28	$19.62	$19.62	517,438
2018-12-19	$19.81	$20.66	$19.65	$19.88	$19.88	1,882,631
2018-12-18	$20.01	$20.19	$19.45	$19.95	$19.95	725,287
2018-12-17	$19.76	$20.50	$19.45	$19.73	$19.73	797,592
2018-12-14	$20.26	$20.68	$19.42	$19.55	$19.55	1,520,371
2018-12-13	$20.24	$20.84	$19.84	$20.55	$20.55	1,527,515
2018-12-12	$19.67	$20.67	$19.30	$20.40	$20.40	1,772,977
2018-12-11	$18.23	$19.60	$18.10	$19.40	$19.40	1,816,264
2018-12-10	$18.81	$18.95	$17.15	$17.92	$17.92	2,641,426
2018-12-07	$18.15	$19.27	$18.15	$19.08	$19.08	6,348,027
2018-12-06	$18.17	$18.40	$17.62	$18.26	$18.26	1,391,177
2018-12-04	$18.82	$19.54	$18.68	$18.71	$18.71	760,272
2018-12-03	$19.49	$19.88	$18.50	$18.82	$18.82	1,086,979
2018-11-30	$17.24	$18.84	$17.01	$18.46	$18.46	1,180,203
2018-11-29	$18.95	$19.00	$17.02	$17.52	$17.52	1,858,025
2018-11-28	$19.90	$20.65	$18.20	$19.98	$19.98	988,093
2018-11-27	$18.22	$19.42	$18.00	$18.71	$18.71	802,707
2018-11-26	$18.50	$18.64	$17.98	$18.54	$18.54	419,582
2018-11-23	$18.57	$18.65	$18.12	$18.28	$18.28	254,834
2018-11-21	$17.90	$18.85	$17.80	$18.80	$18.80	1,009,912
2018-11-20	$17.13	$17.72	$17.02	$17.44	$17.44	547,104
2018-11-19	$17.97	$18.28	$17.30	$17.74	$17.74	455,204
2018-11-16	$18.13	$18.21	$17.43	$18.01	$18.01	888,346
2018-11-15	$17.69	$18.65	$17.55	$18.51	$18.51	545,786
2018-11-14	$17.11	$17.98	$16.85	$17.68	$17.68	732,781
2018-11-13	$16.06	$17.61	$16.06	$16.80	$16.80	1,077,108
2018-11-12	$16.28	$16.35	$15.61	$16.06	$16.06	1,029,163
2018-11-09	$17.32	$17.47	$16.09	$16.32	$16.32	1,241,947
2018-11-08	$18.49	$18.55	$17.62	$17.83	$17.83	807,976
2018-11-07	$19.11	$19.15	$18.12	$18.75	$18.75	548,883
2018-11-06	$19.20	$19.79	$18.64	$18.83	$18.83	453,269
2018-11-05	$18.79	$19.28	$18.46	$19.24	$19.24	652,501
2018-11-02	$19.99	$20.05	$18.61	$18.90	$18.90	1,175,281
2018-11-01	$19.31	$20.29	$19.14	$19.84	$19.84	1,240,685
2018-10-31	$17.91	$19.43	$17.91	$19.10	$19.10	663,305
2018-10-30	$18.90	$18.94	$17.02	$17.62	$17.62	1,196,089
2018-10-29	$20.42	$20.76	$18.59	$18.82	$18.82	588,589
2018-10-26	$19.58	$20.67	$19.53	$20.03	$20.03	748,001
2018-10-25	$19.45	$20.35	$19.45	$20.26	$20.26	440,446
2018-10-24	$20.24	$20.42	$19.18	$19.19	$19.19	771,223
2018-10-23	$19.68	$20.52	$19.02	$20.25	$20.25	634,866
2018-10-22	$19.85	$20.57	$19.62	$20.49	$20.49	481,869
2018-10-19	$19.88	$20.41	$19.02	$19.09	$19.09	496,333
2018-10-18	$20.00	$20.15	$19.59	$19.60	$19.60	399,743
2018-10-17	$20.66	$20.66	$19.73	$20.05	$20.05	467,589
2018-10-16	$20.69	$20.75	$20.00	$20.57	$20.57	733,668
2018-10-15	$20.21	$20.77	$19.97	$20.46	$20.46	868,902
2018-10-12	$18.25	$20.63	$18.25	$20.50	$20.50	1,784,721
2018-10-11	$18.40	$19.25	$18.01	$18.07	$18.07	937,852
2018-10-10	$19.54	$19.68	$18.22	$18.75	$18.75	1,522,414
2018-10-09	$20.02	$20.35	$19.54	$19.66	$19.66	838,928
2018-10-08	$20.54	$20.82	$20.01	$20.50	$20.50	1,819,306
2018-10-05	$21.77	$21.77	$20.72	$20.87	$20.87	838,430
2018-10-04	$22.38	$22.38	$21.45	$21.82	$21.82	551,740
2018-10-03	$22.05	$22.88	$21.41	$22.57	$22.57	668,948
2018-10-02	$22.65	$22.74	$21.68	$22.42	$22.42	605,507
2018-10-01	$23.15	$23.68	$22.86	$23.03	$23.03	317,012
2018-09-28	$22.82	$23.07	$21.88	$23.00	$23.00	465,542
2018-09-27	$22.88	$23.01	$21.85	$22.90	$22.90	440,027
2018-09-26	$22.50	$23.28	$22.35	$22.90	$22.90	466,850
2018-09-25	$22.39	$22.62	$21.85	$22.36	$22.36	374,651
2018-09-24	$23.33	$23.67	$22.21	$22.30	$22.30	541,736
2018-09-21	$24.22	$24.31	$23.28	$23.62	$23.62	523,782
2018-09-20	$23.90	$24.85	$23.49	$23.89	$23.89	648,652
2018-09-19	$22.63	$23.88	$22.61	$23.71	$23.71	598,432
2018-09-18	$22.23	$23.30	$22.23	$22.59	$22.59	687,943
2018-09-17	$22.05	$22.73	$21.94	$22.30	$22.30	336,572
2018-09-14	$22.91	$23.18	$22.32	$22.38	$22.38	651,763
2018-09-13	$21.75	$23.12	$21.45	$22.89	$22.89	1,173,760
2018-09-12	$20.27	$21.48	$20.10	$21.24	$21.24	544,157
2018-09-11	$20.94	$21.00	$20.03	$20.35	$20.35	957,924
2018-09-10	$21.37	$21.76	$20.82	$21.18	$21.18	708,700
2018-09-07	$21.28	$22.22	$21.15	$21.36	$21.36	372,345
2018-09-06	$21.34	$22.26	$21.28	$21.44	$21.44	577,658
2018-09-05	$21.83	$21.86	$20.94	$21.38	$21.38	766,778
2018-09-04	$23.32	$23.48	$22.01	$22.06	$22.06	668,695
2018-08-31	$23.00	$23.78	$22.91	$23.71	$23.71	530,412
2018-08-30	$23.23	$23.49	$22.66	$23.04	$23.04	416,822
2018-08-29	$22.83	$23.40	$22.22	$23.25	$23.25	608,569
2018-08-28	$22.80	$22.85	$21.79	$22.55	$22.55	452,774
2018-08-27	$21.91	$22.94	$21.91	$22.58	$22.58	870,076
2018-08-24	$22.38	$22.58	$21.64	$21.84	$21.84	481,500
2018-08-23	$21.86	$22.90	$21.85	$22.23	$22.23	835,379
2018-08-22	$21.41	$22.73	$21.00	$21.95	$21.95	1,995,533
2018-08-21	$20.82	$21.37	$20.72	$20.86	$20.86	749,091
2018-08-20	$20.26	$20.69	$19.79	$20.49	$20.49	883,186
2018-08-17	$20.16	$20.36	$19.98	$20.09	$20.09	1,185,910
2018-08-16	$20.30	$20.65	$19.73	$20.21	$20.21	536,163
2018-08-15	$19.80	$20.40	$19.52	$20.12	$20.12	1,136,986
2018-08-14	$20.92	$21.17	$20.01	$20.48	$20.48	1,343,421
2018-08-13	$20.79	$21.09	$20.34	$20.91	$20.91	988,316
2018-08-10	$22.51	$22.55	$20.81	$21.08	$21.08	1,523,079
2018-08-09	$22.61	$23.10	$22.48	$22.67	$22.67	1,201,902
2018-08-08	$23.79	$23.99	$22.02	$22.56	$22.56	1,015,757
2018-08-07	$23.85	$24.26	$23.26	$23.61	$23.61	626,539
2018-08-06	$24.23	$24.70	$23.85	$24.05	$24.05	441,628
2018-08-03	$24.83	$24.83	$24.24	$24.48	$24.48	308,565
2018-08-02	$24.21	$25.03	$24.03	$24.71	$24.71	604,443
2018-08-01	$24.33	$25.30	$24.00	$24.44	$24.44	503,813
2018-07-31	$24.01	$24.87	$23.65	$24.32	$24.32	748,443
2018-07-30	$24.58	$24.78	$23.32	$23.98	$23.98	771,459
2018-07-27	$25.00	$25.36	$24.39	$24.70	$24.70	387,565
2018-07-26	$24.94	$25.23	$24.55	$24.89	$24.89	454,528
2018-07-25	$24.57	$25.69	$24.57	$25.27	$25.27	634,936
2018-07-24	$24.18	$24.96	$23.90	$24.48	$24.48	876,298
2018-07-23	$23.77	$23.88	$23.32	$23.88	$23.88	348,829
2018-07-20	$23.41	$24.14	$23.41	$23.85	$23.85	571,068
2018-07-19	$23.86	$24.07	$23.20	$23.29	$23.29	496,990
2018-07-18	$24.46	$24.47	$23.64	$24.16	$24.16	487,080
2018-07-17	$23.61	$24.50	$23.41	$24.42	$24.42	719,258
2018-07-16	$23.65	$24.25	$23.65	$23.98	$23.98	719,007
2018-07-13	$23.37	$23.88	$23.13	$23.61	$23.61	834,894
2018-07-12	$22.63	$23.32	$22.24	$23.16	$23.16	1,029,356
2018-07-11	$22.85	$23.86	$22.24	$22.34	$22.34	1,744,638
2018-07-10	$23.85	$25.42	$23.12	$23.23	$23.23	2,522,917
2018-07-09	$24.14	$24.14	$23.15	$23.90	$23.90	994,693
2018-07-06	$23.11	$23.54	$22.71	$23.47	$23.47	1,063,053
2018-07-05	$24.08	$24.15	$22.90	$23.15	$23.15	833,628
2018-07-03	$24.21	$25.01	$24.10	$24.33	$24.33	593,195
2018-07-02	$23.28	$24.19	$22.73	$24.13	$24.13	575,727
2018-06-29	$23.83	$24.05	$23.56	$23.78	$23.78	584,960
2018-06-28	$23.30	$23.95	$23.00	$23.79	$23.79	1,326,742
2018-06-27	$24.27	$24.42	$23.20	$23.37	$23.37	1,186,719
2018-06-26	$23.61	$24.17	$23.61	$23.98	$23.98	743,116
2018-06-25	$24.00	$24.13	$21.77	$23.46	$23.46	1,445,643
2018-06-22	$24.50	$24.50	$23.92	$24.24	$24.24	570,650
2018-06-21	$24.66	$24.88	$23.99	$24.27	$24.27	560,124
2018-06-20	$24.79	$25.10	$24.28	$24.45	$24.45	550,307
2018-06-19	$24.39	$24.84	$23.75	$24.78	$24.78	1,491,622
2018-06-18	$24.13	$25.79	$24.00	$25.17	$25.17	1,180,977
2018-06-15	$24.19	$25.22	$24.00	$24.66	$24.66	2,310,550
2018-06-14	$24.88	$25.59	$23.01	$24.26	$24.26	4,301,930
2018-06-13	$28.67	$30.72	$27.05	$27.28	$27.28	6,350,632
2018-06-12	$26.35	$27.34	$26.23	$26.82	$26.82	1,255,453
2018-06-11	$26.09	$26.72	$25.99	$26.09	$26.09	661,751
2018-06-08	$26.08	$26.12	$25.31	$25.66	$25.66	883,063
2018-06-07	$26.25	$26.89	$25.88	$26.40	$26.40	1,232,836
2018-06-06	$26.60	$27.74	$25.80	$26.45	$26.45	1,390,529
2018-06-05	$25.02	$26.70	$25.02	$26.55	$26.55	1,442,269
2018-06-04	$25.98	$26.49	$24.28	$24.99	$24.99	1,269,979
2018-06-01	$24.86	$27.55	$24.83	$26.01	$26.01	1,785,247
2018-05-31	$24.68	$25.59	$24.50	$24.93	$24.93	1,743,489
2018-05-30	$22.09	$24.78	$22.00	$24.55	$24.55	2,516,428
2018-05-29	$22.10	$22.20	$21.86	$22.09	$22.09	622,810
2018-05-25	$22.76	$23.01	$21.61	$22.09	$22.09	1,040,674
2018-05-24	$23.93	$23.93	$22.56	$22.68	$22.68	759,706
2018-05-23	$22.71	$23.96	$22.57	$23.92	$23.92	749,948
2018-05-22	$23.23	$23.58	$22.92	$23.07	$23.07	538,751
2018-05-21	$22.89	$23.14	$22.79	$23.00	$23.00	2,301,865
2018-05-18	$23.88	$23.88	$22.55	$22.65	$22.65	870,078
2018-05-17	$23.11	$24.00	$23.08	$23.88	$23.88	1,199,970
2018-05-16	$22.84	$23.50	$22.54	$23.37	$23.37	973,018
2018-05-15	$22.99	$22.99	$22.31	$22.67	$22.67	1,089,840
2018-05-14	$23.26	$24.42	$23.17	$23.45	$23.45	1,632,904
2018-05-11	$23.73	$23.80	$22.49	$22.96	$22.96	1,587,558
2018-05-10	$22.85	$23.96	$22.69	$23.90	$23.90	1,655,554
2018-05-09	$21.23	$22.70	$21.23	$22.56	$22.56	1,308,806
2018-05-08	$21.71	$21.85	$20.76	$21.31	$21.31	1,777,499
2018-05-07	$20.71	$21.99	$20.71	$21.71	$21.71	1,525,578
2018-05-04	$20.60	$20.89	$20.12	$20.70	$20.70	1,376,590
2018-05-03	$20.30	$20.87	$19.95	$20.61	$20.61	2,003,617
2018-05-02	$20.18	$21.31	$20.06	$20.77	$20.77	766,462
2018-05-01	$20.95	$21.12	$20.16	$20.27	$20.27	863,412
2018-04-30	$19.73	$21.31	$19.38	$21.17	$21.17	1,774,147
2018-04-27	$19.92	$20.34	$19.75	$19.87	$19.87	1,004,247
2018-04-26	$19.36	$20.03	$19.18	$19.76	$19.76	1,151,087
2018-04-25	$19.34	$19.41	$18.47	$19.14	$19.14	1,087,110
2018-04-24	$19.92	$20.12	$19.00	$19.41	$19.41	1,478,466
2018-04-23	$20.98	$21.51	$19.85	$19.86	$19.86	1,539,346
2018-04-20	$20.60	$21.07	$20.60	$20.98	$20.98	1,487,706
2018-04-19	$20.04	$20.60	$20.04	$20.55	$20.55	1,769,406
2018-04-18	$21.03	$21.15	$20.00	$20.09	$20.09	1,574,772
2018-04-17	$20.07	$21.28	$19.86	$20.96	$20.96	1,666,826
2018-04-16	$20.04	$20.46	$19.82	$19.97	$19.97	1,223,843
2018-04-13	$20.55	$20.59	$19.85	$20.08	$20.08	923,808
2018-04-12	$21.05	$21.31	$20.15	$20.46	$20.46	925,256
2018-04-11	$20.40	$21.25	$20.40	$21.00	$21.00	960,037
2018-04-10	$21.33	$21.57	$20.16	$20.47	$20.47	1,561,383
2018-04-09	$20.38	$21.18	$20.38	$20.85	$20.85	1,576,674
2018-04-06	$21.42	$21.95	$20.26	$20.34	$20.34	1,280,064
2018-04-05	$21.70	$22.49	$21.49	$22.05	$22.05	1,043,638
2018-04-04	$20.16	$21.46	$19.42	$21.43	$21.43	1,038,013
2018-04-03	$21.15	$21.57	$20.50	$20.87	$20.87	911,752
2018-04-02	$21.02	$21.31	$20.59	$20.99	$20.99	712,233
2018-03-29	$20.88	$21.80	$20.73	$21.15	$21.15	2,232,277
2018-03-28	$19.99	$21.32	$19.80	$20.76	$20.76	1,758,773
2018-03-27	$21.50	$21.93	$19.66	$20.03	$20.03	1,779,531
2018-03-26	$22.59	$22.83	$21.10	$21.48	$21.48	1,572,907
2018-03-23	$22.45	$23.08	$21.95	$22.14	$22.14	1,059,354
2018-03-22	$23.82	$23.92	$22.41	$22.73	$22.73	1,575,271
2018-03-21	$25.11	$25.19	$24.11	$24.30	$24.30	1,631,600
2018-03-20	$24.89	$25.38	$24.89	$25.04	$25.04	1,069,388
2018-03-19	$24.89	$25.54	$24.10	$24.81	$24.81	1,827,559
2018-03-16	$27.57	$27.60	$24.00	$24.47	$24.47	4,360,419
2018-03-15	$30.29	$30.31	$26.00	$27.56	$27.56	3,271,664
2018-03-14	$31.15	$31.68	$30.48	$30.80	$30.80	750,059
2018-03-13	$32.00	$32.00	$30.52	$30.93	$30.93	1,001,475
2018-03-12	$31.19	$32.20	$31.01	$31.73	$31.73	978,367
2018-03-09	$29.87	$30.84	$29.43	$30.75	$30.75	618,581
2018-03-08	$28.73	$29.84	$28.56	$29.50	$29.50	658,563
2018-03-07	$28.41	$28.80	$27.50	$28.55	$28.55	628,490
2018-03-06	$28.99	$29.42	$28.12	$28.89	$28.89	502,927
2018-03-05	$28.22	$28.70	$27.63	$28.50	$28.50	419,210
2018-03-02	$27.07	$28.65	$26.52	$28.56	$28.56	671,761
2018-03-01	$28.91	$29.15	$26.85	$27.42	$27.42	662,317
2018-02-28	$30.00	$30.56	$28.28	$28.39	$28.39	853,591
2018-02-27	$31.52	$31.65	$29.90	$29.97	$29.97	564,411
2018-02-26	$31.72	$32.56	$31.30	$31.68	$31.68	519,316
2018-02-23	$31.31	$31.86	$30.81	$31.58	$31.58	296,855
2018-02-22	$31.73	$32.59	$31.07	$31.14	$31.14	506,833
2018-02-21	$31.05	$31.99	$31.03	$31.62	$31.62	618,026
2018-02-20	$29.79	$30.80	$29.51	$30.64	$30.64	863,011
2018-02-16	$30.69	$30.89	$30.18	$30.43	$30.43	445,896
2018-02-15	$31.13	$31.76	$30.05	$31.00	$31.00	784,607
2018-02-14	$29.29	$30.90	$29.29	$30.61	$30.61	544,548
2018-02-13	$28.83	$29.96	$28.71	$29.45	$29.45	728,584
2018-02-12	$27.18	$29.20	$27.18	$28.73	$28.73	1,253,245
2018-02-09	$28.10	$28.63	$25.41	$27.04	$27.04	2,126,582
2018-02-08	$29.80	$29.99	$27.66	$27.67	$27.67	1,020,759
2018-02-07	$29.77	$30.34	$28.69	$28.71	$28.71	811,636
2018-02-06	$29.15	$30.59	$28.90	$30.04	$30.04	920,299
2018-02-05	$31.23	$32.01	$30.00	$30.03	$30.03	1,021,332
2018-02-02	$32.15	$32.28	$31.52	$31.72	$31.72	1,284,034
2018-02-01	$34.56	$34.56	$32.69	$32.72	$32.72	869,556
2018-01-31	$35.67	$35.73	$34.01	$34.79	$34.79	724,443
2018-01-30	$36.20	$36.29	$33.90	$35.40	$35.40	1,311,340
2018-01-29	$38.81	$38.94	$36.85	$36.94	$36.94	722,545
2018-01-26	$39.02	$39.41	$38.37	$39.12	$39.12	640,839
2018-01-25	$39.12	$39.14	$38.31	$38.78	$38.78	1,034,984
2018-01-24	$39.25	$39.39	$38.41	$39.15	$39.15	782,515
2018-01-23	$38.74	$39.54	$38.04	$38.98	$38.98	929,947
2018-01-22	$37.80	$38.61	$37.04	$38.57	$38.57	909,388
2018-01-19	$38.26	$38.73	$36.72	$37.92	$37.92	965,236
2018-01-18	$37.37	$38.28	$37.29	$38.14	$38.14	775,495
2018-01-17	$36.55	$37.30	$36.47	$37.19	$37.19	1,075,598
2018-01-16	$36.10	$37.09	$35.76	$36.47	$36.47	1,724,398
2018-01-12	$36.49	$36.65	$35.15	$35.55	$35.55	845,277
2018-01-11	$36.20	$37.22	$36.12	$36.44	$36.44	911,171
2018-01-10	$37.86	$38.23	$35.57	$35.67	$35.67	2,427,654
2018-01-09	$38.04	$38.35	$37.14	$38.23	$38.23	1,684,470
2018-01-08	$36.90	$37.47	$36.24	$37.40	$37.40	1,373,302
2018-01-05	$35.03	$37.09	$34.48	$36.99	$36.99	2,750,733
2018-01-04	$34.51	$35.48	$34.25	$35.43	$35.43	1,758,149
2018-01-03	$33.25	$34.41	$32.93	$34.35	$34.35	3,291,112
2018-01-02	$32.33	$33.62	$31.05	$32.85	$32.85	4,261,594
2017-12-29	$31.47	$31.98	$30.90	$31.80	$31.80	364,641
2017-12-28	$31.77	$31.77	$31.12	$31.64	$31.64	287,294
2017-12-27	$31.86	$31.86	$31.09	$31.82	$31.82	425,833
2017-12-26	$31.34	$31.90	$30.93	$31.85	$31.85	482,630
2017-12-22	$31.58	$31.98	$30.92	$31.66	$31.66	489,681
2017-12-21	$32.25	$32.96	$31.80	$31.85	$31.85	1,050,797
2017-12-20	$31.22	$32.05	$30.51	$31.78	$31.78	764,461
2017-12-19	$31.22	$32.25	$30.17	$30.27	$30.27	1,280,511
2017-12-18	$30.03	$31.36	$29.69	$31.08	$31.08	1,081,357
2017-12-15	$29.71	$30.24	$29.58	$29.77	$29.77	1,082,347
2017-12-14	$30.56	$31.14	$29.82	$29.92	$29.92	629,158
2017-12-13	$29.85	$31.14	$29.36	$30.96	$30.96	1,236,867
2017-12-12	$29.50	$29.80	$28.40	$29.17	$29.17	883,073
2017-12-11	$29.31	$30.93	$29.31	$29.91	$29.91	800,587
2017-12-08	$29.54	$30.49	$29.10	$29.25	$29.25	1,604,496
2017-12-07	$29.09	$29.66	$28.51	$29.31	$29.31	745,823
2017-12-06	$30.22	$30.80	$28.90	$29.09	$29.09	1,493,653
2017-12-05	$28.17	$31.23	$28.05	$30.84	$30.84	2,179,439
2017-12-04	$29.30	$29.96	$27.33	$28.51	$28.51	2,308,020
2017-12-01	$29.27	$31.00	$28.90	$29.09	$29.09	1,955,801
2017-11-30	$30.06	$30.56	$28.68	$29.63	$29.63	1,921,194
2017-11-29	$31.90	$32.44	$29.68	$30.04	$30.04	2,840,826
2017-11-28	$34.05	$34.32	$30.86	$31.56	$31.56	3,161,858
2017-11-27	$33.97	$35.50	$33.75	$34.40	$34.40	3,130,899
2017-11-24	$33.74	$34.21	$32.55	$33.69	$33.69	1,658,619
2017-11-22	$34.67	$34.98	$33.16	$33.96	$33.96	2,842,448
2017-11-21	$35.87	$36.16	$33.56	$34.02	$34.02	5,129,741
2017-11-20	$36.93	$39.93	$36.02	$37.61	$37.61	3,782,219
2017-11-17	$42.32	$42.32	$38.19	$39.13	$39.13	4,706,968
2017-11-16	$45.92	$45.92	$42.00	$43.05	$43.05	2,657,086
2017-11-15	$47.34	$47.99	$45.50	$47.58	$47.58	1,250,365
2017-11-14	$48.69	$49.37	$47.00	$47.87	$47.87	961,397
2017-11-13	$47.09	$49.44	$46.75	$48.57	$48.57	800,236
2017-11-10	$49.57	$50.57	$46.06	$46.92	$46.92	1,298,542
2017-11-09	$51.62	$51.63	$48.26	$49.41	$49.41	985,509
2017-11-08	$51.10	$52.49	$50.11	$51.80	$51.80	1,540,710
2017-11-07	$50.00	$53.37	$49.85	$50.58	$50.58	1,327,244
2017-11-06	$49.50	$51.49	$49.50	$50.10	$50.10	1,228,413
2017-11-03	$46.00	$48.23	$46.00	$48.01	$48.01	785,108
2017-11-02	$46.22	$47.00	$45.10	$45.79	$45.79	1,154,225
2017-11-01	$45.46	$47.37	$44.86	$46.01	$46.01	1,296,083
2017-10-31	$45.17	$46.09	$44.35	$45.17	$45.17	1,778,677
2017-10-30	$48.10	$48.42	$45.60	$46.04	$46.04	1,543,726
2017-10-27	$48.70	$49.05	$46.57	$47.68	$47.68	617,827
2017-10-26	$49.23	$49.23	$45.95	$48.90	$48.90	883,767
2017-10-25	$50.24	$51.19	$48.06	$49.91	$49.91	922,334
2017-10-24	$50.61	$51.29	$50.17	$50.30	$50.30	387,472
2017-10-23	$50.50	$51.39	$50.10	$50.20	$50.20	632,994
2017-10-20	$51.04	$51.44	$50.01	$50.16	$50.16	882,140
2017-10-19	$50.85	$51.18	$49.02	$50.54	$50.54	1,232,626
2017-10-18	$51.01	$53.28	$50.95	$52.64	$52.64	706,042
2017-10-17	$53.80	$54.42	$50.00	$50.70	$50.70	1,198,682
2017-10-16	$51.51	$53.60	$50.86	$53.21	$53.21	1,208,087
2017-10-13	$49.71	$53.49	$49.07	$50.51	$50.51	1,271,667
2017-10-12	$50.00	$50.03	$48.97	$49.51	$49.51	502,057
2017-10-11	$50.00	$50.56	$49.22	$49.98	$49.98	487,103
2017-10-10	$50.00	$50.39	$49.18	$50.02	$50.02	811,109
2017-10-09	$49.47	$50.61	$49.30	$50.04	$50.04	1,175,505
2017-10-06	$46.94	$49.19	$46.83	$49.18	$49.18	1,154,096
2017-10-05	$47.12	$47.47	$46.56	$47.13	$47.13	748,891
2017-10-04	$46.53	$47.61	$46.24	$47.00	$47.00	653,703
2017-10-03	$45.41	$46.51	$45.11	$46.49	$46.49	730,072
2017-10-02	$44.91	$45.42	$43.88	$44.94	$44.94	509,284
2017-09-29	$45.48	$47.00	$44.34	$44.68	$44.68	724,469
2017-09-28	$43.65	$45.45	$43.63	$45.16	$45.16	663,966
2017-09-27	$43.52	$44.78	$43.52	$44.15	$44.15	530,007
2017-09-26	$42.68	$43.52	$42.39	$43.07	$43.07	635,993
2017-09-25	$44.52	$44.54	$41.84	$42.27	$42.27	1,262,072
2017-09-22	$45.31	$45.60	$43.86	$45.16	$45.16	801,792
2017-09-21	$47.31	$47.37	$44.90	$45.40	$45.40	1,779,584
2017-09-20	$46.79	$47.82	$46.07	$47.50	$47.50	1,055,447
2017-09-19	$46.20	$47.77	$45.75	$46.91	$46.91	959,029
2017-09-18	$44.64	$47.16	$44.59	$45.98	$45.98	1,005,223
2017-09-15	$44.24	$45.84	$44.21	$44.32	$44.32	1,478,613
2017-09-14	$40.84	$44.78	$40.76	$44.27	$44.27	2,198,031
2017-09-13	$39.39	$40.86	$39.17	$40.71	$40.71	1,549,643
2017-09-12	$38.69	$39.59	$38.34	$39.33	$39.33	767,103
2017-09-11	$38.72	$39.45	$38.44	$38.60	$38.60	705,550
2017-09-08	$37.97	$39.15	$37.75	$38.14	$38.14	835,073
2017-09-07	$36.32	$38.55	$36.00	$38.25	$38.25	1,562,348
2017-09-06	$36.63	$37.39	$36.20	$36.50	$36.50	876,252
2017-09-05	$35.72	$36.66	$34.74	$36.45	$36.45	1,779,083
2017-09-01	$35.79	$36.95	$35.09	$35.99	$35.99	1,347,770
2017-08-31	$35.13	$35.84	$34.94	$35.80	$35.80	1,214,838
2017-08-30	$34.85	$34.92	$34.21	$34.86	$34.86	947,970
2017-08-29	$34.82	$34.87	$33.82	$34.52	$34.52	1,431,720
2017-08-28	$37.26	$37.27	$34.16	$34.97	$34.97	1,453,645
2017-08-25	$38.09	$38.35	$36.55	$37.39	$37.39	912,811
2017-08-24	$38.55	$38.86	$37.42	$37.69	$37.69	1,923,406
2017-08-23	$38.93	$41.64	$38.85	$39.99	$39.99	1,378,924
2017-08-22	$37.13	$39.66	$37.05	$39.17	$39.17	1,257,440
2017-08-21	$37.08	$38.10	$36.67	$37.01	$37.01	1,030,113
2017-08-18	$36.35	$37.71	$36.12	$37.00	$37.00	803,039
2017-08-17	$37.24	$37.25	$35.54	$36.37	$36.37	1,203,065
2017-08-16	$38.68	$39.22	$36.70	$36.95	$36.95	1,148,422
2017-08-15	$37.60	$39.28	$36.66	$37.88	$37.88	1,331,065
2017-08-14	$37.74	$40.63	$37.58	$39.28	$39.28	1,881,137
2017-08-11	$34.81	$36.99	$33.95	$36.91	$36.91	884,996
2017-08-10	$36.90	$37.10	$35.05	$35.80	$35.80	612,092
2017-08-09	$37.25	$38.00	$36.00	$37.59	$37.59	928,505
2017-08-08	$37.37	$38.57	$34.06	$37.63	$37.63	1,739,860
2017-08-07	$32.69	$37.81	$32.43	$37.72	$37.72	2,132,766
2017-08-04	$31.78	$32.65	$31.71	$32.23	$32.23	570,453
2017-08-03	$30.46	$32.10	$30.32	$31.64	$31.64	526,158
2017-08-02	$31.44	$32.01	$30.29	$30.45	$30.45	370,860
2017-08-01	$31.78	$31.99	$31.05	$31.42	$31.42	410,236
2017-07-31	$30.76	$31.88	$30.61	$31.60	$31.60	652,884
2017-07-28	$29.91	$30.71	$29.60	$30.53	$30.53	458,367
2017-07-27	$31.20	$32.33	$29.31	$29.90	$29.90	1,430,748
2017-07-26	$30.97	$31.45	$30.75	$31.12	$31.12	632,701
2017-07-25	$31.09	$31.26	$30.69	$30.98	$30.98	295,934
2017-07-24	$30.35	$31.50	$30.11	$31.00	$31.00	595,624
2017-07-21	$30.45	$30.74	$29.93	$30.25	$30.25	308,169
2017-07-20	$30.54	$30.78	$30.12	$30.44	$30.44	255,871
2017-07-19	$30.43	$30.90	$30.43	$30.50	$30.50	273,903
2017-07-18	$30.15	$30.25	$29.74	$30.21	$30.21	318,900
2017-07-17	$30.50	$30.93	$29.71	$30.22	$30.22	197,974
2017-07-14	$30.25	$30.75	$30.17	$30.35	$30.35	275,676
2017-07-13	$30.53	$31.42	$30.04	$30.25	$30.25	685,862
2017-07-12	$30.07	$30.91	$29.62	$30.41	$30.41	401,770
2017-07-11	$29.50	$30.37	$29.34	$30.03	$30.03	1,202,547
2017-07-10	$28.49	$29.90	$28.47	$29.36	$29.36	511,821
2017-07-07	$28.17	$28.78	$28.11	$28.50	$28.50	238,521
2017-07-06	$28.00	$28.50	$27.51	$28.05	$28.05	466,420
2017-07-05	$29.58	$29.83	$27.97	$28.26	$28.26	541,767
2017-07-03	$28.91	$29.87	$28.26	$29.59	$29.59	403,831
2017-06-30	$28.79	$29.00	$28.36	$28.75	$28.75	249,650
2017-06-29	$29.04	$29.10	$28.12	$28.71	$28.71	337,675
2017-06-28	$28.81	$29.29	$28.38	$29.14	$29.14	334,428
2017-06-27	$28.82	$29.44	$28.36	$28.71	$28.71	501,023
2017-06-26	$29.50	$29.80	$28.25	$28.87	$28.87	638,606
2017-06-23	$28.81	$29.49	$28.59	$29.41	$29.41	391,211
2017-06-22	$29.00	$29.78	$28.56	$28.84	$28.84	427,347
2017-06-21	$28.00	$29.05	$27.89	$28.96	$28.96	443,567
2017-06-20	$28.02	$28.75	$27.80	$28.00	$28.00	708,181
2017-06-19	$27.50	$28.65	$27.39	$28.13	$28.13	704,711
2017-06-16	$27.35	$27.70	$26.69	$27.02	$27.02	304,193
2017-06-15	$27.01	$27.45	$26.24	$27.35	$27.35	517,208
2017-06-14	$27.50	$27.52	$26.80	$27.26	$27.26	508,724
2017-06-13	$28.09	$28.58	$26.84	$27.26	$27.26	461,956
2017-06-12	$27.80	$28.18	$27.01	$27.81	$27.81	694,281
2017-06-09	$29.20	$29.56	$27.30	$27.94	$27.94	729,937
2017-06-08	$31.02	$31.66	$28.70	$29.17	$29.17	1,139,201
2017-06-07	$28.91	$30.63	$28.82	$30.02	$30.02	967,056
2017-06-06	$27.70	$29.31	$27.62	$28.71	$28.71	967,259
2017-06-05	$27.75	$28.75	$27.04	$27.41	$27.41	1,454,133
2017-06-02	$27.26	$27.87	$27.06	$27.64	$27.64	751,403
2017-06-01	$26.50	$27.38	$25.95	$27.21	$27.21	779,100
2017-05-31	$27.38	$28.00	$25.75	$26.34	$26.34	1,616,409
2017-05-30	$29.04	$29.31	$26.83	$27.33	$27.33	1,359,250
2017-05-26	$29.00	$29.91	$28.78	$29.25	$29.25	827,031
2017-05-25	$31.72	$32.10	$28.47	$28.84	$28.84	1,630,935
2017-05-24	$32.30	$32.36	$30.85	$31.46	$31.46	848,365
2017-05-23	$32.51	$33.15	$31.80	$32.07	$32.07	956,835
2017-05-22	$32.61	$34.18	$32.32	$32.48	$32.48	1,299,692
2017-05-19	$30.68	$32.80	$30.60	$32.23	$32.23	1,951,641
2017-05-18	$29.99	$31.29	$29.28	$30.46	$30.46	838,848
2017-05-17	$30.38	$31.82	$30.35	$30.42	$30.42	1,096,620
2017-05-16	$30.81	$31.71	$30.32	$31.03	$31.03	1,128,524
2017-05-15	$31.50	$31.84	$30.24	$30.49	$30.49	772,417
2017-05-12	$29.88	$32.14	$29.88	$31.10	$31.10	1,526,252
2017-05-11	$27.70	$30.10	$26.69	$29.49	$29.49	2,259,168
2017-05-10	$29.40	$30.31	$29.29	$29.69	$29.69	809,014
2017-05-09	$28.70	$29.92	$28.70	$29.46	$29.46	1,050,326
2017-05-08	$27.99	$29.36	$27.99	$28.67	$28.67	1,113,450
2017-05-05	$27.21	$27.78	$26.78	$27.70	$27.70	528,171
2017-05-04	$27.50	$28.06	$26.91	$27.22	$27.22	771,838
2017-05-03	$28.25	$28.25	$27.21	$27.57	$27.57	705,225
2017-05-02	$29.47	$29.71	$28.28	$28.29	$28.29	687,117
2017-05-01	$29.57	$29.87	$29.16	$29.49	$29.49	285,190
2017-04-28	$30.67	$30.67	$29.18	$29.32	$29.32	1,049,134
2017-04-27	$31.46	$31.46	$30.51	$30.79	$30.79	401,722
2017-04-26	$31.00	$31.63	$30.50	$31.16	$31.16	1,254,973
2017-04-25	$27.91	$31.08	$27.80	$30.71	$30.71	2,106,409
2017-04-24	$27.69	$27.92	$26.97	$27.75	$27.75	1,094,204
2017-04-21	$25.09	$27.88	$25.06	$27.01	$27.01	2,711,174
2017-04-20	$25.27	$25.70	$24.62	$25.20	$25.20	851,348
2017-04-19	$24.07	$24.82	$24.07	$24.58	$24.58	378,243
2017-04-18	$24.09	$24.18	$23.72	$24.00	$24.00	242,938
2017-04-17	$23.67	$24.13	$23.51	$24.04	$24.04	196,386
2017-04-13	$23.90	$24.12	$23.47	$23.60	$23.60	259,987
2017-04-12	$23.90	$24.42	$23.81	$23.95	$23.95	281,766
2017-04-11	$24.00	$24.36	$23.34	$23.80	$23.80	416,535
2017-04-10	$23.43	$24.75	$23.30	$24.04	$24.04	465,373
2017-04-07	$23.92	$23.99	$23.22	$23.48	$23.48	366,243
2017-04-06	$24.06	$24.60	$23.58	$23.88	$23.88	511,625
2017-04-05	$25.10	$25.30	$24.14	$24.19	$24.19	678,850
2017-04-04	$25.36	$25.49	$24.55	$25.06	$25.06	582,396
2017-04-03	$25.55	$25.72	$24.90	$25.48	$25.48	569,044
2017-03-31	$25.11	$25.68	$24.91	$25.61	$25.61	446,750
2017-03-30	$26.39	$26.39	$25.04	$25.26	$25.26	735,160
2017-03-29	$26.08	$26.80	$26.00	$26.36	$26.36	473,297
2017-03-28	$25.90	$26.52	$25.51	$26.20	$26.20	622,093
2017-03-27	$25.11	$26.00	$24.30	$25.90	$25.90	499,995
2017-03-24	$25.00	$26.14	$24.91	$25.64	$25.64	1,518,446
2017-03-23	$24.16	$25.09	$24.12	$24.92	$24.92	595,076
2017-03-22	$24.60	$24.90	$24.03	$24.30	$24.30	530,834
2017-03-21	$25.45	$25.47	$24.28	$24.62	$24.62	537,382
2017-03-20	$25.27	$25.79	$24.96	$25.27	$25.27	545,542
2017-03-17	$26.00	$26.06	$24.15	$25.28	$25.28	952,407
2017-03-16	$25.41	$26.73	$25.41	$26.03	$26.03	762,350
2017-03-15	$25.49	$25.82	$24.65	$25.20	$25.20	827,752
2017-03-14	$25.77	$25.97	$24.89	$25.57	$25.57	1,187,295
2017-03-13	$24.49	$26.00	$24.49	$25.80	$25.80	915,932
2017-03-10	$24.44	$24.55	$23.90	$24.48	$24.48	596,237
2017-03-09	$23.50	$24.60	$22.96	$24.45	$24.45	1,360,669
2017-03-08	$22.22	$24.18	$21.67	$23.85	$23.85	1,252,177
2017-03-07	$21.78	$22.59	$21.56	$22.08	$22.08	1,692,615
2017-03-06	$21.90	$22.85	$21.49	$21.90	$21.90	3,334,425
2017-03-03	$19.90	$22.20	$19.90	$21.75	$21.75	1,453,392
2017-03-02	$19.50	$20.20	$19.02	$19.96	$19.96	1,766,604
2017-03-01	$20.12	$20.28	$19.28	$19.53	$19.53	1,406,922
2017-02-28	$19.51	$19.53	$18.90	$19.06	$19.06	594,461
2017-02-27	$19.19	$19.78	$19.00	$19.43	$19.43	476,213
2017-02-24	$19.19	$19.62	$18.89	$19.29	$19.29	416,754
2017-02-23	$18.78	$19.80	$18.48	$19.47	$19.47	1,019,608
2017-02-22	$18.74	$18.78	$18.04	$18.52	$18.52	1,321,225
2017-02-21	$18.88	$19.25	$18.64	$18.85	$18.85	421,702
2017-02-17	$18.93	$19.00	$18.56	$18.75	$18.75	347,744
2017-02-16	$18.90	$19.37	$18.87	$18.96	$18.96	623,123
2017-02-15	$19.96	$20.14	$18.77	$18.79	$18.79	905,573
2017-02-14	$20.39	$20.57	$19.88	$19.93	$19.93	510,495
2017-02-13	$20.20	$20.63	$19.80	$20.38	$20.38	551,255
2017-02-10	$20.00	$20.57	$20.00	$20.18	$20.18	403,294
2017-02-09	$19.93	$21.27	$19.87	$20.00	$20.00	1,119,217
2017-02-08	$19.58	$19.97	$19.15	$19.83	$19.83	486,756
2017-02-07	$19.20	$19.88	$18.87	$19.54	$19.54	1,014,243
2017-02-06	$19.02	$19.12	$18.69	$18.98	$18.98	370,163
2017-02-03	$18.77	$19.05	$18.53	$18.97	$18.97	507,118
2017-02-02	$18.97	$19.16	$18.64	$18.77	$18.77	405,510
2017-02-01	$19.60	$19.60	$18.89	$18.99	$18.99	557,792
2017-01-31	$19.54	$19.55	$19.04	$19.50	$19.50	348,028
2017-01-30	$20.25	$20.25	$19.10	$19.50	$19.50	479,673
2017-01-27	$21.48	$21.50	$20.30	$20.33	$20.33	512,376
2017-01-26	$21.81	$22.07	$21.31	$21.57	$21.57	226,055
2017-01-25	$21.80	$22.22	$21.53	$21.73	$21.73	361,287
2017-01-24	$20.74	$21.89	$20.68	$21.80	$21.80	537,918
2017-01-23	$20.40	$20.63	$20.04	$20.52	$20.52	366,377
2017-01-20	$20.85	$21.08	$20.46	$20.49	$20.49	441,128
2017-01-19	$21.28	$21.34	$20.70	$20.82	$20.82	603,310
2017-01-18	$21.55	$21.62	$21.05	$21.29	$21.29	444,000
2017-01-17	$22.13	$22.23	$21.21	$21.40	$21.40	505,806
2017-01-13	$22.03	$22.44	$21.80	$22.23	$22.23	289,192
2017-01-12	$22.40	$22.40	$21.42	$21.94	$21.94	557,192
2017-01-11	$21.99	$22.77	$21.70	$22.66	$22.66	465,640
2017-01-10	$21.42	$22.09	$21.34	$22.01	$22.01	372,356
2017-01-09	$21.33	$21.46	$21.12	$21.33	$21.33	156,861
2017-01-06	$21.47	$21.55	$20.77	$21.27	$21.27	339,843
2017-01-05	$20.34	$21.52	$20.34	$21.44	$21.44	418,491
2017-01-04	$19.70	$20.46	$19.70	$20.24	$20.24	329,710
2017-01-03	$19.21	$19.87	$19.13	$19.74	$19.74	239,425
2016-12-30	$19.00	$19.27	$18.82	$18.94	$18.94	486,368
2016-12-29	$19.89	$20.10	$18.88	$19.01	$19.01	652,824
2016-12-28	$20.47	$20.47	$19.60	$19.80	$19.80	594,427
2016-12-27	$20.59	$20.72	$20.24	$20.50	$20.50	560,618
2016-12-23	$19.96	$20.70	$19.78	$20.49	$20.49	1,151,043
2016-12-22	$19.15	$20.10	$18.97	$19.98	$19.98	1,310,145
2016-12-21	$18.05	$19.95	$18.05	$19.16	$19.16	1,137,291
2016-12-20	$17.75	$18.23	$17.75	$18.09	$18.09	606,688
2016-12-19	$17.81	$18.25	$17.39	$17.71	$17.71	860,563
2016-12-16	$16.76	$18.19	$16.76	$17.75	$17.75	1,203,843
2016-12-15	$17.64	$17.66	$16.56	$16.76	$16.76	842,725
2016-12-14	$18.16	$18.33	$17.63	$17.68	$17.68	822,363
2016-12-13	$19.07	$19.24	$18.16	$18.25	$18.25	748,163
2016-12-12	$19.59	$19.64	$18.93	$18.95	$18.95	484,392
2016-12-09	$19.20	$20.01	$19.20	$19.78	$19.78	419,695
2016-12-08	$19.34	$19.66	$19.00	$19.26	$19.26	759,752
2016-12-07	$19.96	$19.96	$19.32	$19.44	$19.44	510,693
2016-12-06	$20.50	$20.74	$19.70	$19.94	$19.94	475,048
2016-12-05	$20.78	$20.81	$20.18	$20.41	$20.41	664,216
2016-12-02	$21.23	$21.65	$20.65	$20.74	$20.74	633,395
2016-12-01	$22.29	$22.82	$21.30	$21.39	$21.39	1,159,096
2016-11-30	$23.22	$23.79	$22.52	$22.55	$22.55	384,666
2016-11-29	$23.03	$23.37	$22.56	$23.20	$23.20	1,119,578
2016-11-28	$23.10	$24.00	$22.90	$23.02	$23.02	870,351
2016-11-25	$22.60	$23.22	$22.60	$23.03	$23.03	231,217
2016-11-23	$22.54	$22.95	$21.89	$22.52	$22.52	422,391
2016-11-22	$23.03	$23.29	$22.32	$22.77	$22.77	649,130
2016-11-21	$22.51	$23.07	$22.39	$22.76	$22.76	399,479
2016-11-18	$22.51	$22.81	$22.23	$22.40	$22.40	318,693
2016-11-17	$22.36	$22.55	$22.15	$22.48	$22.48	390,609
2016-11-16	$22.68	$23.04	$22.29	$22.36	$22.36	1,264,682
2016-11-15	$22.50	$23.46	$22.50	$22.90	$22.90	716,506
2016-11-14	$24.11	$24.25	$22.53	$22.58	$22.58	958,355
2016-11-11	$24.55	$24.59	$23.45	$24.05	$24.05	818,169
2016-11-10	$25.00	$25.73	$24.42	$24.81	$24.81	1,257,527
2016-11-09	$24.78	$25.78	$23.00	$25.25	$25.25	756,610
2016-11-08	$25.70	$25.70	$24.95	$25.07	$25.07	505,663
2016-11-07	$25.68	$25.99	$25.45	$25.65	$25.65	261,858
2016-11-04	$25.00	$25.41	$24.99	$25.33	$25.33	499,961
2016-11-03	$25.89	$26.04	$25.00	$25.01	$25.01	401,906
2016-11-02	$25.49	$26.29	$25.14	$26.01	$26.01	1,008,031
2016-11-01	$25.61	$25.70	$25.35	$25.60	$25.60	314,047
2016-10-31	$25.62	$25.98	$25.19	$25.53	$25.53	405,134
2016-10-28	$25.85	$26.13	$25.47	$25.51	$25.51	450,870
2016-10-27	$26.60	$26.60	$25.69	$25.81	$25.81	500,814
2016-10-26	$25.50	$27.78	$25.50	$26.29	$26.29	1,236,819
2016-10-25	$25.84	$26.40	$25.49	$25.60	$25.60	737,379
2016-10-24	$26.40	$26.47	$25.74	$25.82	$25.82	266,338
2016-10-21	$26.18	$26.25	$25.25	$25.99	$25.99	516,706
2016-10-20	$26.79	$26.79	$26.09	$26.38	$26.38	210,410
2016-10-19	$27.00	$27.10	$26.68	$26.69	$26.69	262,882
2016-10-18	$27.37	$27.37	$26.56	$26.82	$26.82	275,336
2016-10-17	$27.15	$27.40	$26.53	$26.82	$26.82	387,833
2016-10-14	$27.45	$27.81	$27.34	$27.48	$27.48	307,329
2016-10-13	$26.72	$27.23	$26.02	$27.07	$27.07	436,821
2016-10-12	$28.19	$28.21	$27.05	$27.17	$27.17	387,974
2016-10-11	$29.34	$29.63	$28.03	$28.17	$28.17	404,117
2016-10-10	$28.80	$29.95	$28.68	$29.62	$29.62	225,610
2016-10-07	$29.76	$30.13	$28.88	$28.91	$28.91	206,252
2016-10-06	$30.35	$30.36	$29.36	$29.82	$29.82	215,356
2016-10-05	$30.04	$31.75	$30.04	$30.47	$30.47	597,313
2016-10-04	$29.66	$29.94	$29.35	$29.90	$29.90	299,886
2016-10-03	$29.35	$29.79	$29.13	$29.52	$29.52	371,468
2016-09-30	$30.38	$30.38	$29.06	$29.08	$29.08	740,032
2016-09-29	$31.37	$31.37	$30.01	$30.17	$30.17	641,390
2016-09-28	$32.74	$32.76	$30.31	$31.32	$31.32	750,861
2016-09-27	$30.90	$33.16	$30.77	$32.68	$32.68	1,788,527
2016-09-26	$30.59	$31.00	$30.32	$30.91	$30.91	932,999
2016-09-23	$30.30	$31.00	$29.91	$30.90	$30.90	1,080,550
2016-09-22	$30.25	$31.39	$29.37	$30.20	$30.20	2,116,943
2016-09-21	$26.80	$30.29	$26.71	$30.02	$30.02	1,414,579
2016-09-20	$26.78	$26.89	$26.45	$26.58	$26.58	171,161
2016-09-19	$26.34	$26.78	$25.70	$26.52	$26.52	348,257
2016-09-16	$26.11	$26.42	$25.59	$25.64	$25.64	247,471
2016-09-15	$26.50	$26.68	$26.10	$26.28	$26.28	183,369
2016-09-14	$26.12	$27.36	$26.05	$26.35	$26.35	483,001
2016-09-13	$25.85	$26.49	$25.74	$26.23	$26.23	446,726
2016-09-12	$25.86	$26.72	$25.80	$26.41	$26.41	312,647
2016-09-09	$26.50	$26.60	$26.16	$26.43	$26.43	290,561
2016-09-08	$26.64	$26.89	$26.43	$26.65	$26.65	206,129
2016-09-07	$26.61	$26.77	$26.03	$26.74	$26.74	387,991
2016-09-06	$26.45	$26.98	$26.32	$26.52	$26.52	319,907
2016-09-02	$26.39	$26.39	$25.54	$26.23	$26.23	371,866
2016-09-01	$26.13	$26.17	$25.48	$26.04	$26.04	580,492
2016-08-31	$26.45	$26.48	$24.66	$25.24	$25.24	608,879
2016-08-30	$25.49	$26.12	$25.49	$25.88	$25.88	485,587
2016-08-29	$25.12	$25.58	$25.00	$25.41	$25.41	394,659
2016-08-26	$25.35	$26.29	$25.00	$25.13	$25.13	424,964
2016-08-25	$26.06	$26.28	$25.20	$25.50	$25.50	823,383
2016-08-24	$27.68	$28.48	$25.88	$26.02	$26.02	920,686
2016-08-23	$27.60	$27.74	$27.37	$27.58	$27.58	264,858
2016-08-22	$27.80	$27.80	$27.31	$27.50	$27.50	339,830
2016-08-19	$27.00	$27.76	$26.96	$27.50	$27.50	264,905
2016-08-18	$27.40	$27.58	$26.50	$27.12	$27.12	438,932
2016-08-17	$26.80	$27.47	$26.56	$27.09	$27.09	494,760
2016-08-16	$26.24	$27.08	$25.80	$26.65	$26.65	443,925
2016-08-15	$25.61	$26.35	$25.49	$26.25	$26.25	491,134
2016-08-12	$25.87	$26.09	$25.30	$25.48	$25.48	383,308
2016-08-11	$26.14	$26.14	$25.42	$25.64	$25.64	505,611
2016-08-10	$25.50	$27.45	$25.50	$26.84	$26.84	560,943
2016-08-09	$26.79	$27.86	$25.39	$26.22	$26.22	816,658
2016-08-08	$28.40	$29.15	$26.53	$26.98	$26.98	1,074,771
2016-08-05	$27.59	$28.31	$27.59	$28.26	$28.26	489,202
2016-08-04	$27.41	$27.81	$27.37	$27.51	$27.51	309,787
2016-08-03	$28.00	$28.32	$27.40	$27.40	$27.40	531,921
2016-08-02	$28.64	$28.64	$27.74	$28.08	$28.08	406,409
2016-08-01	$27.61	$28.43	$27.24	$28.00	$28.00	466,794
2016-07-29	$27.56	$27.88	$27.14	$27.50	$27.50	243,633
2016-07-28	$27.50	$27.81	$26.82	$27.76	$27.76	253,617
2016-07-27	$27.70	$28.12	$27.41	$27.53	$27.53	310,433
2016-07-26	$26.09	$27.53	$25.93	$27.50	$27.50	331,888
2016-07-25	$26.75	$26.95	$25.42	$26.41	$26.41	582,415
2016-07-22	$27.80	$28.08	$26.85	$27.00	$27.00	436,617
2016-07-21	$28.90	$29.19	$27.85	$27.89	$27.89	474,063
2016-07-20	$28.15	$29.09	$27.94	$28.67	$28.67	621,708
2016-07-19	$27.99	$28.59	$27.71	$27.80	$27.80	934,418
2016-07-18	$27.20	$28.13	$27.13	$27.96	$27.96	441,644
2016-07-15	$27.80	$27.91	$26.88	$27.15	$27.15	236,373
2016-07-14	$27.98	$28.23	$27.60	$28.00	$28.00	702,491
2016-07-13	$27.98	$27.98	$27.06	$27.68	$27.68	150,771
2016-07-12	$28.29	$28.75	$27.89	$28.00	$28.00	419,632
2016-07-11	$27.90	$28.90	$27.53	$27.92	$27.92	779,228
2016-07-08	$27.28	$28.86	$27.22	$27.51	$27.51	562,852
2016-07-07	$25.35	$26.68	$25.27	$26.46	$26.46	327,303
2016-07-06	$26.32	$26.32	$25.18	$25.38	$25.38	461,537
2016-07-05	$26.91	$26.92	$25.77	$26.50	$26.50	304,971
2016-07-01	$26.96	$27.37	$26.74	$27.27	$27.27	278,039
2016-06-30	$27.50	$27.50	$26.68	$26.96	$26.96	373,014
2016-06-29	$27.45	$28.05	$26.99	$27.61	$27.61	617,012
2016-06-28	$25.50	$27.34	$25.45	$27.00	$27.00	708,374
2016-06-27	$25.88	$25.88	$24.99	$25.45	$25.45	627,514
2016-06-24	$25.56	$26.64	$25.11	$26.14	$26.14	402,386
2016-06-23	$26.13	$27.06	$25.59	$27.05	$27.05	391,489
2016-06-22	$26.50	$26.59	$25.53	$25.83	$25.83	733,220
2016-06-21	$26.44	$27.10	$25.91	$26.39	$26.39	675,169
2016-06-20	$26.36	$26.97	$25.62	$25.91	$25.91	559,450
2016-06-17	$25.59	$26.70	$25.09	$26.08	$26.08	749,624
2016-06-16	$24.81	$25.85	$24.55	$25.51	$25.51	1,015,023
2016-06-15	$24.02	$25.13	$23.78	$24.93	$24.93	739,462
2016-06-14	$23.00	$24.09	$22.96	$24.04	$24.04	885,552
2016-06-13	$22.60	$23.75	$22.42	$23.15	$23.15	537,137
2016-06-10	$24.29	$24.57	$22.54	$22.58	$22.58	1,193,632
2016-06-09	$25.01	$25.08	$24.25	$24.76	$24.76	746,874
2016-06-08	$24.03	$25.78	$24.02	$25.31	$25.31	1,589,228
2016-06-07	$23.10	$24.08	$23.10	$23.88	$23.88	1,300,130
2016-06-06	$22.45	$23.89	$22.41	$22.95	$22.95	1,339,461
2016-06-03	$20.48	$20.87	$20.27	$20.46	$20.46	525,679
2016-06-02	$19.99	$20.50	$19.88	$20.48	$20.48	340,484
2016-06-01	$20.50	$20.93	$19.87	$19.99	$19.99	799,823
2016-05-31	$20.37	$20.80	$19.86	$20.29	$20.29	779,420
2016-05-27	$19.66	$20.53	$19.50	$20.11	$20.11	593,799
2016-05-26	$19.26	$19.76	$19.11	$19.57	$19.57	352,653
2016-05-25	$18.93	$19.77	$18.93	$19.22	$19.22	773,126
2016-05-24	$18.30	$19.10	$17.74	$18.96	$18.96	571,525
2016-05-23	$18.60	$18.66	$17.50	$17.93	$17.93	1,008,283
2016-05-20	$19.00	$19.28	$18.50	$18.62	$18.62	644,540
2016-05-19	$18.54	$19.28	$18.01	$18.96	$18.96	957,586
2016-05-18	$19.34	$19.34	$18.28	$18.61	$18.61	786,704
2016-05-17	$19.42	$19.98	$19.23	$19.33	$19.33	526,165
2016-05-16	$20.72	$21.30	$19.55	$19.58	$19.58	1,100,280
2016-05-13	$24.60	$24.71	$20.45	$21.44	$21.44	1,682,399
2016-05-12	$24.36	$24.79	$23.62	$24.56	$24.56	821,265
2016-05-11	$24.70	$24.88	$24.17	$24.33	$24.33	377,328
2016-05-10	$24.17	$25.05	$24.10	$24.86	$24.86	255,012
2016-05-09	$25.33	$25.42	$24.02	$24.03	$24.03	459,152
2016-05-06	$25.14	$26.24	$25.14	$25.56	$25.56	312,448
2016-05-05	$25.21	$25.84	$25.14	$25.41	$25.41	567,265
2016-05-04	$24.54	$25.35	$24.52	$24.94	$24.94	256,754
2016-05-03	$24.75	$25.00	$24.50	$24.50	$24.50	381,984
2016-05-02	$24.65	$25.11	$24.65	$24.75	$24.75	329,146
2016-04-29	$25.15	$25.65	$24.34	$24.96	$24.96	815,035
2016-04-28	$24.89	$25.33	$24.61	$24.98	$24.98	399,851
2016-04-27	$24.70	$25.12	$24.49	$24.73	$24.73	343,089
2016-04-26	$24.88	$25.34	$24.29	$24.79	$24.79	959,724
2016-04-25	$27.32	$27.50	$24.83	$24.83	$24.83	848,205
2016-04-22	$27.57	$27.57	$26.82	$27.54	$27.54	381,440
2016-04-21	$27.80	$28.00	$27.01	$27.32	$27.32	246,998
2016-04-20	$28.03	$28.20	$27.55	$27.82	$27.82	379,426
2016-04-19	$28.30	$28.56	$27.50	$28.04	$28.04	510,315
2016-04-18	$27.19	$28.47	$26.75	$28.39	$28.39	637,952
2016-04-15	$27.51	$27.62	$26.76	$27.06	$27.06	737,614
2016-04-14	$28.00	$28.02	$27.45	$27.54	$27.54	204,713
2016-04-13	$27.80	$28.60	$27.73	$28.02	$28.02	315,353
2016-04-12	$27.05	$27.52	$26.61	$27.42	$27.42	379,109
2016-04-11	$27.16	$27.16	$26.53	$26.85	$26.85	348,892
2016-04-08	$26.16	$27.50	$26.12	$26.80	$26.80	482,313
2016-04-07	$26.16	$26.54	$25.41	$26.13	$26.13	755,088
2016-04-06	$26.25	$27.71	$26.10	$26.79	$26.79	548,308
2016-04-05	$25.61	$26.35	$25.61	$26.12	$26.12	652,495
2016-04-04	$25.93	$26.64	$25.66	$25.78	$25.78	362,581
2016-04-01	$24.57	$26.74	$24.57	$25.79	$25.79	609,830
2016-03-31	$24.88	$25.25	$24.70	$24.79	$24.79	227,546
2016-03-30	$25.29	$25.42	$24.69	$24.91	$24.91	348,190
2016-03-29	$23.90	$25.02	$23.42	$24.88	$24.88	810,031
2016-03-28	$24.85	$24.85	$23.81	$23.93	$23.93	635,868
2016-03-24	$24.35	$25.10	$24.00	$24.75	$24.75	497,996
2016-03-23	$26.17	$26.42	$24.41	$24.57	$24.57	477,587
2016-03-22	$26.14	$26.54	$25.20	$26.30	$26.30	409,008
2016-03-21	$27.42	$27.95	$25.93	$26.21	$26.21	639,240
2016-03-18	$27.00	$28.38	$26.81	$27.44	$27.44	1,023,200
2016-03-17	$25.46	$27.00	$25.11	$26.87	$26.87	964,610
2016-03-16	$24.52	$26.19	$24.50	$25.98	$25.98	494,016
2016-03-15	$24.54	$24.96	$24.08	$24.56	$24.56	578,240
2016-03-14	$25.32	$25.60	$24.58	$24.67	$24.67	281,874
2016-03-11	$24.36	$25.44	$23.44	$25.38	$25.38	1,362,145
2016-03-10	$25.90	$25.90	$23.95	$24.04	$24.04	979,008
2016-03-09	$25.34	$26.03	$25.01	$25.55	$25.55	1,139,188
2016-03-08	$23.98	$26.30	$23.01	$24.71	$24.71	3,066,336
2016-03-07	$23.43	$23.83	$22.85	$23.55	$23.55	641,560
2016-03-04	$22.02	$23.90	$22.00	$23.14	$23.14	570,168
2016-03-03	$21.60	$22.10	$21.41	$22.04	$22.04	335,828
2016-03-02	$21.73	$22.12	$21.29	$21.61	$21.61	456,031
2016-03-01	$21.14	$22.10	$20.98	$21.60	$21.60	322,186
2016-02-29	$20.50	$20.79	$20.00	$20.69	$20.69	237,081
2016-02-26	$20.51	$21.29	$20.20	$20.94	$20.94	468,587
2016-02-25	$20.06	$20.30	$19.31	$20.22	$20.22	284,736
2016-02-24	$20.21	$20.78	$18.91	$20.57	$20.57	590,612
2016-02-23	$21.75	$21.80	$20.57	$20.64	$20.64	567,062
2016-02-22	$20.29	$21.99	$20.29	$21.90	$21.90	796,107
2016-02-19	$19.70	$19.94	$18.70	$19.81	$19.81	591,802
2016-02-18	$21.00	$21.48	$19.18	$19.68	$19.68	674,279
2016-02-17	$19.30	$21.15	$19.30	$20.82	$20.82	1,228,520
2016-02-16	$17.58	$19.17	$17.58	$19.06	$19.06	643,809
2016-02-12	$16.67	$17.23	$16.63	$17.21	$17.21	467,149
2016-02-11	$16.36	$16.81	$16.09	$16.41	$16.41	403,909
2016-02-10	$16.67	$17.24	$16.44	$16.57	$16.57	387,646
2016-02-09	$17.06	$17.26	$16.44	$16.47	$16.47	582,645
2016-02-08	$18.03	$18.28	$17.24	$17.32	$17.32	282,380
2016-02-05	$18.97	$19.18	$18.18	$18.30	$18.30	314,364
2016-02-04	$17.72	$19.40	$17.72	$19.10	$19.10	774,468
2016-02-03	$17.57	$17.98	$16.70	$17.87	$17.87	542,677
2016-02-02	$18.12	$18.24	$17.00	$17.47	$17.47	574,219
2016-02-01	$18.54	$19.19	$18.13	$18.20	$18.20	572,983
2016-01-29	$18.80	$18.90	$18.37	$18.65	$18.65	946,773
2016-01-28	$19.02	$19.35	$18.18	$18.28	$18.28	904,772
2016-01-27	$19.50	$20.01	$18.57	$18.70	$18.70	945,531
2016-01-26	$19.97	$20.05	$18.77	$19.57	$19.57	929,182
2016-01-25	$19.93	$20.51	$19.86	$20.04	$20.04	598,029
2016-01-22	$21.94	$22.25	$19.73	$19.89	$19.89	774,553
2016-01-21	$21.42	$21.42	$20.16	$21.05	$21.05	688,351
2016-01-20	$20.43	$21.62	$19.58	$21.42	$21.42	550,941
2016-01-19	$22.56	$22.67	$20.88	$21.05	$21.05	506,776
2016-01-15	$22.05	$22.89	$21.37	$21.67	$21.67	803,978
2016-01-14	$22.95	$23.83	$22.91	$23.02	$23.02	628,169
2016-01-13	$23.98	$24.24	$22.73	$22.94	$22.94	430,774
2016-01-12	$23.50	$24.56	$23.29	$23.67	$23.67	644,722
2016-01-11	$25.01	$25.06	$23.14	$23.48	$23.48	852,194
2016-01-08	$25.42	$25.97	$24.72	$24.87	$24.87	804,378
2016-01-07	$24.34	$25.47	$24.30	$25.15	$25.15	582,739
2016-01-06	$26.02	$26.75	$25.97	$26.10	$26.10	496,998
2016-01-05	$26.13	$26.54	$25.93	$26.36	$26.36	359,594
2016-01-04	$26.30	$27.18	$25.82	$26.00	$26.00	736,051
2015-12-31	$27.20	$28.59	$26.82	$28.28	$28.28	440,439
2015-12-30	$27.00	$27.52	$26.87	$27.38	$27.38	600,533
2015-12-29	$27.99	$27.99	$26.88	$27.21	$27.21	413,727
2015-12-28	$28.83	$28.94	$27.51	$27.76	$27.76	600,907
2015-12-24	$28.35	$29.90	$27.77	$29.11	$29.11	295,492
2015-12-23	$28.56	$28.85	$26.88	$28.35	$28.35	664,799
2015-12-22	$28.15	$28.90	$28.02	$28.67	$28.67	560,373
2015-12-21	$28.76	$28.97	$27.64	$28.36	$28.36	681,998
2015-12-18	$26.49	$28.82	$26.42	$28.76	$28.76	832,227
2015-12-17	$26.30	$27.55	$26.04	$26.79	$26.79	887,260
2015-12-16	$24.69	$26.29	$24.51	$26.13	$26.13	846,422
2015-12-15	$23.67	$24.97	$23.58	$24.56	$24.56	954,037
2015-12-14	$24.12	$24.12	$23.34	$23.49	$23.49	340,477
2015-12-11	$24.57	$24.81	$23.70	$24.03	$24.03	629,227
2015-12-10	$25.00	$25.57	$24.86	$25.00	$25.00	1,067,191
2015-12-09	$24.25	$25.57	$24.20	$25.05	$25.05	688,977
2015-12-08	$24.62	$24.98	$24.12	$24.21	$24.21	849,678
2015-12-07	$25.62	$25.95	$24.94	$25.02	$25.02	629,679
2015-12-04	$25.59	$26.39	$25.39	$25.62	$25.62	571,549
2015-12-03	$26.20	$26.30	$25.27	$25.63	$25.63	740,107
2015-12-02	$26.07	$26.71	$25.70	$25.86	$25.86	487,518
2015-12-01	$26.98	$27.08	$25.85	$26.03	$26.03	584,178
2015-11-30	$27.19	$27.70	$26.50	$26.85	$26.85	1,333,452
2015-11-27	$26.63	$27.31	$26.00	$27.17	$27.17	352,262
2015-11-25	$26.51	$27.29	$26.51	$27.02	$27.02	491,396
2015-11-24	$28.12	$28.26	$26.64	$26.68	$26.68	827,071
2015-11-23	$29.04	$29.22	$28.26	$28.47	$28.47	584,265
2015-11-20	$29.41	$29.83	$28.96	$29.15	$29.15	524,248
2015-11-19	$29.10	$29.98	$28.93	$29.33	$29.33	955,777
2015-11-18	$27.72	$28.90	$27.32	$28.86	$28.86	664,672
2015-11-17	$28.72	$29.49	$27.60	$27.72	$27.72	613,181
2015-11-16	$27.69	$28.91	$27.55	$28.54	$28.54	552,968
2015-11-13	$28.25	$28.40	$27.49	$27.84	$27.84	490,955
2015-11-12	$28.14	$29.09	$28.01	$28.31	$28.31	511,741
2015-11-11	$27.60	$28.90	$27.20	$28.36	$28.36	775,478
2015-11-10	$27.94	$28.02	$26.51	$27.53	$27.53	779,013
2015-11-09	$29.02	$29.60	$27.26	$29.05	$29.05	1,069,559
2015-11-06	$29.70	$30.70	$29.48	$30.34	$30.34	608,022
2015-11-05	$32.71	$32.71	$29.17	$29.66	$29.66	1,360,872
2015-11-04	$35.33	$36.68	$33.67	$33.76	$33.76	985,021
2015-11-03	$30.68	$35.60	$30.50	$34.75	$34.75	1,378,209
2015-11-02	$31.75	$32.09	$31.66	$31.85	$31.85	671,947
2015-10-30	$32.08	$32.51	$31.77	$31.90	$31.90	743,167
2015-10-29	$32.91	$33.21	$31.61	$31.70	$31.70	1,067,107
2015-10-28	$33.33	$34.30	$32.75	$32.79	$32.79	744,981
2015-10-27	$34.81	$34.84	$33.21	$33.32	$33.32	627,050
2015-10-26	$36.12	$37.31	$34.29	$34.33	$34.33	1,077,996
2015-10-23	$33.98	$37.19	$33.63	$36.09	$36.09	820,470
2015-10-22	$32.78	$33.72	$32.47	$33.07	$33.07	298,564
2015-10-21	$32.98	$33.30	$32.34	$32.52	$32.52	280,534
2015-10-20	$32.90	$33.49	$32.21	$33.39	$33.39	332,746
2015-10-19	$33.50	$33.93	$32.13	$32.60	$32.60	465,611
2015-10-16	$33.55	$34.26	$33.05	$33.74	$33.74	466,538
2015-10-15	$31.53	$33.24	$31.52	$33.19	$33.19	390,478
2015-10-14	$32.71	$33.26	$30.90	$31.09	$31.09	938,137
2015-10-13	$32.45	$34.02	$32.10	$32.96	$32.96	755,326
2015-10-12	$32.98	$33.27	$32.43	$32.86	$32.86	656,282
2015-10-09	$32.79	$33.05	$32.03	$32.89	$32.89	425,453
2015-10-08	$32.74	$33.00	$31.86	$32.48	$32.48	753,966
2015-10-07	$33.25	$33.59	$31.93	$32.98	$32.98	868,279
2015-10-06	$31.42	$32.95	$31.14	$32.87	$32.87	993,196
2015-10-05	$32.96	$33.15	$30.60	$31.65	$31.65	1,492,588
2015-10-02	$28.81	$33.14	$28.59	$32.73	$32.73	1,130,268
2015-10-01	$29.85	$30.46	$28.70	$29.02	$29.02	481,374
2015-09-30	$29.87	$31.26	$29.10	$29.77	$29.77	1,562,755
2015-09-29	$26.07	$28.40	$25.84	$28.29	$28.29	1,106,806
2015-09-28	$26.82	$26.83	$25.63	$25.80	$25.80	499,559
2015-09-25	$26.79	$27.34	$26.27	$27.26	$27.26	692,662
2015-09-24	$25.51	$26.76	$25.34	$26.64	$26.64	496,793
2015-09-23	$26.59	$26.70	$25.45	$25.71	$25.71	398,085
2015-09-22	$26.50	$26.72	$25.82	$26.57	$26.57	514,834
2015-09-21	$27.35	$27.53	$26.77	$27.00	$27.00	329,921
2015-09-18	$26.60	$27.54	$26.20	$27.10	$27.10	648,605
2015-09-17	$26.56	$27.21	$26.13	$26.76	$26.76	445,260
2015-09-16	$25.46	$27.37	$25.36	$26.97	$26.97	729,174
2015-09-15	$24.54	$25.62	$24.49	$24.97	$24.97	379,166
2015-09-14	$24.99	$24.99	$24.27	$24.66	$24.66	378,620
2015-09-11	$25.11	$25.34	$24.65	$25.26	$25.26	467,390
2015-09-10	$26.04	$26.23	$24.78	$25.15	$25.15	838,765
2015-09-09	$27.20	$27.62	$25.96	$26.04	$26.04	783,970
2015-09-08	$26.85	$27.86	$26.44	$26.72	$26.72	867,887
2015-09-04	$26.62	$26.80	$25.73	$26.00	$26.00	972,315
2015-09-03	$26.68	$27.90	$26.43	$27.12	$27.12	841,919
2015-09-02	$26.59	$26.84	$25.97	$26.40	$26.40	914,900
2015-09-01	$25.96	$26.43	$25.86	$26.35	$26.35	1,129,917
2015-08-31	$26.01	$27.25	$26.00	$26.85	$26.85	809,348
2015-08-28	$26.99	$27.54	$25.98	$26.31	$26.31	598,860
2015-08-27	$26.93	$28.17	$26.75	$27.38	$27.38	641,021
2015-08-26	$26.72	$26.92	$25.16	$26.29	$26.29	968,898
2015-08-25	$26.15	$27.56	$25.86	$26.54	$26.54	1,493,842
2015-08-24	$22.69	$25.73	$22.00	$24.52	$24.52	1,510,111

BitAuto Holdings Company (BITA) News Headlines

Recent BitAuto Holdings Company (BITA) News

Similar Companies to BitAuto Holdings Company (BITA) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

BitAuto Holdings Company (BITA) Exchange: NYSE