Beijing Enterprises Holdings Ltd ADR (BJINY) Stock

Data as of April 19, 2024

$57.62 ($0.00) 0.00%

Beijing Enterprises Holdings Ltd ADR - Daily Information

Click for more stock information on Beijing Enterprises Holdings Ltd ADR.

Daily Information	Data
Date	April 19, 2024
Open	$57.62
Previous Close	$57.62
High	$57.62
Low	$57.62
Adjusted Open	$57.62
Previous Adjusted Close	$57.62
Adjusted High	$57.62
Adjusted Low	$57.62

About Beijing Enterprises Holdings Ltd ADR (BJINY)

DELISTED - Beijing Enterprises Holdings Limited is an investment holding company. Piped gas operation segment engages in the distribution and sale of piped natural gas, provision of natural gas transmission, gas technology consultation and development services, surveying and plotting of underground construction projects, construction and installation of gas pipelines and others. Brewery operation segment produces, distributes and sells brewery products. Sewage and water treatment operations segment engages in the construction of sewage and water treatment plants and other infrastructural facilities, sewage treatment, water treatment and distribution, among others. Expressway and toll road operations segment engages in the operation of the Capital Airport Expressway. The corporate and others segment comprises the construction of broadband infrastructure, the sale of software, the provision of Internet services and IT technical support and consultation services, as well as property investment.

Invest in Beijing Enterprises Holdings Ltd ADR (BJINY)

Invest with as little as $5.

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

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 Beijing Enterprises Holdings Ltd ADR (BJINY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-04-03	$57.62	$57.62	$57.62	$57.62	$57.62	82
2019-04-02	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-04-01	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-29	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-28	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-27	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-26	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-25	$57.62	$57.62	$57.62	$57.62	$57.62	9
2019-03-22	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-21	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-20	$57.62	$57.62	$57.62	$57.62	$57.62	75
2019-03-18	$57.62	$57.62	$57.62	$57.62	$57.62	9
2019-03-14	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-13	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-12	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-11	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-08	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-07	$57.62	$57.62	$57.62	$57.62	$57.62	27
2019-03-06	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-05	$57.62	$57.62	$57.62	$57.62	$57.62	10
2019-03-04	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-03-01	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-02-28	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-02-27	$57.62	$57.62	$57.62	$57.62	$57.62	0
2019-02-26	$57.62	$57.62	$57.62	$57.62	$57.62	74
2019-02-25	$57.62	$57.62	$57.62	$57.62	$57.62	40
2019-02-22	$57.62	$57.62	$57.62	$57.62	$57.62	98
2019-02-20	$57.62	$57.62	$57.62	$57.62	$57.62	340
2019-02-15	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-14	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-13	$55.83	$55.83	$55.83	$55.83	$55.83	59
2019-02-12	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-11	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-08	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-07	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-06	$55.83	$55.83	$55.83	$55.83	$55.83	3
2019-02-05	$55.83	$55.83	$55.83	$55.83	$55.83	3
2019-02-04	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-02-01	$55.83	$55.83	$55.83	$55.83	$55.83	66
2019-01-31	$55.83	$55.83	$55.83	$55.83	$55.83	18
2019-01-30	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-01-29	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-01-28	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-01-25	$55.83	$55.83	$55.83	$55.83	$55.83	0
2019-01-24	$55.83	$55.83	$55.83	$55.83	$55.83	9,350
2019-01-23	$55.83	$55.83	$55.83	$55.83	$55.83	266
2019-01-18	$53.73	$53.73	$53.73	$53.73	$53.73	18
2019-01-17	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-16	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-15	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-14	$53.73	$53.73	$53.73	$53.73	$53.73	5
2019-01-11	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-10	$53.73	$53.73	$53.73	$53.73	$53.73	100
2019-01-09	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-08	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-07	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-04	$53.73	$53.73	$53.73	$53.73	$53.73	0
2019-01-03	$53.73	$53.73	$53.73	$53.73	$53.73	0
2018-12-28	$53.73	$53.73	$53.73	$53.73	$53.73	17
2018-12-27	$53.73	$53.73	$53.73	$53.73	$53.73	107
2018-12-26	$57.69	$57.69	$57.69	$57.69	$57.69	16
2018-12-24	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-21	$57.69	$57.69	$57.69	$57.69	$57.69	14
2018-12-20	$57.69	$57.69	$57.69	$57.69	$57.69	71
2018-12-18	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-17	$57.69	$57.69	$57.69	$57.69	$57.69	101
2018-12-14	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-13	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-12	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-11	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-10	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-07	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-04	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-12-03	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-11-30	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-11-29	$57.69	$57.69	$57.69	$57.69	$57.69	0
2018-11-28	$57.69	$57.69	$57.69	$57.69	$57.69	1,223
2018-11-27	$55.14	$55.14	$55.14	$55.14	$55.14	0
2018-11-26	$55.14	$55.14	$55.14	$55.14	$55.14	0
2018-11-21	$55.14	$55.14	$55.14	$55.14	$55.14	0
2018-11-20	$55.14	$55.14	$55.14	$55.14	$55.14	0
2018-11-19	$55.14	$55.14	$55.14	$55.14	$55.14	819
2018-11-16	$56.76	$56.76	$56.76	$56.76	$56.76	0
2018-11-15	$56.76	$56.76	$56.76	$56.76	$56.76	42
2018-11-14	$56.76	$56.76	$56.76	$56.76	$56.76	0
2018-11-13	$56.76	$56.76	$56.76	$56.76	$56.76	0
2018-11-12	$56.76	$56.76	$56.76	$56.76	$56.76	0
2018-11-09	$56.76	$56.76	$56.76	$56.76	$56.76	0
2018-11-08	$56.76	$56.76	$56.76	$56.76	$56.76	400
2018-11-07	$54.29	$54.29	$54.29	$54.29	$54.29	43
2018-11-06	$54.29	$54.29	$54.29	$54.29	$54.29	193
2018-11-05	$51.67	$51.67	$51.67	$51.67	$51.67	0
2018-11-02	$51.67	$51.67	$51.67	$51.67	$51.67	0
2018-11-01	$51.67	$51.67	$51.67	$51.67	$51.67	0
2018-10-31	$51.67	$51.67	$51.67	$51.67	$51.67	0
2018-10-30	$51.67	$51.67	$51.67	$51.67	$51.67	0
2018-10-29	$51.67	$51.67	$51.67	$51.67	$51.67	481
2018-10-26	$51.20	$51.20	$51.20	$51.20	$51.20	0
2018-10-25	$51.22	$51.22	$51.20	$51.20	$51.20	201
2018-10-24	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-23	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-22	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-19	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-18	$54.15	$54.15	$54.15	$54.15	$54.15	9
2018-10-17	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-16	$54.15	$54.15	$54.15	$54.15	$54.15	83
2018-10-15	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-12	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-11	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-10	$54.15	$54.15	$54.15	$54.15	$54.15	3
2018-10-09	$54.15	$54.15	$54.15	$54.15	$54.15	35
2018-10-08	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-05	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-04	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-03	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-02	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-10-01	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-09-28	$54.15	$54.15	$54.15	$54.15	$54.15	12
2018-09-27	$54.15	$54.15	$54.15	$54.15	$54.15	0
2018-09-26	$54.15	$54.15	$54.15	$54.15	$54.15	500
2018-09-25	$54.72	$54.72	$54.72	$54.72	$54.72	494
2018-09-24	$53.45	$53.45	$53.45	$53.45	$53.45	5
2018-09-21	$53.45	$53.45	$53.45	$53.45	$53.45	0
2018-09-20	$51.63	$53.45	$51.63	$53.45	$53.45	1,048
2018-09-19	$49.26	$49.26	$49.26	$49.26	$49.26	0
2018-09-18	$49.26	$49.26	$49.26	$49.26	$49.26	3
2018-09-17	$49.65	$49.65	$49.65	$49.65	$49.65	0
2018-09-14	$49.65	$49.65	$49.65	$49.65	$49.65	0
2018-09-13	$49.65	$49.65	$49.65	$49.65	$49.27	0
2018-09-12	$49.65	$49.65	$49.65	$49.65	$49.27	0
2018-09-11	$49.65	$49.65	$49.65	$49.65	$49.27	484
2018-09-10	$48.50	$48.50	$48.50	$48.50	$48.12	104
2018-09-07	$48.20	$48.20	$48.20	$48.20	$47.83	0
2018-09-06	$48.20	$48.20	$48.20	$48.20	$47.83	300
2018-09-05	$46.69	$46.69	$46.69	$46.69	$46.33	14
2018-09-04	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-31	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-30	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-29	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-28	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-27	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-24	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-23	$46.69	$46.69	$46.69	$46.69	$46.33	11
2018-08-22	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-21	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-20	$46.69	$46.69	$46.69	$46.69	$46.33	15
2018-08-17	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-16	$46.69	$46.69	$46.69	$46.69	$46.33	0
2018-08-15	$46.69	$46.69	$46.69	$46.69	$46.33	1
2018-08-14	$46.69	$46.69	$46.69	$46.69	$46.33	66
2018-08-13	$46.69	$46.69	$46.69	$46.69	$46.33	300
2018-08-10	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-08-09	$48.24	$48.24	$48.24	$48.24	$47.87	20
2018-08-08	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-08-07	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-08-06	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-08-03	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-08-02	$48.24	$48.24	$48.24	$48.24	$47.87	7
2018-08-01	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-07-31	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-07-30	$48.24	$48.24	$48.24	$48.24	$47.87	0
2018-07-27	$48.24	$48.24	$48.24	$48.24	$47.87	300
2018-07-26	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-25	$47.21	$47.21	$47.21	$47.21	$46.84	56
2018-07-24	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-23	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-20	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-19	$47.21	$47.21	$47.21	$47.21	$46.84	66
2018-07-18	$47.21	$47.21	$47.21	$47.21	$46.84	46
2018-07-17	$47.21	$47.21	$47.21	$47.21	$46.84	13
2018-07-16	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-13	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-12	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-11	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-10	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-09	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-06	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-05	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-03	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-07-02	$47.21	$47.21	$47.21	$47.21	$46.84	7
2018-06-29	$47.21	$47.21	$47.21	$47.21	$46.84	0
2018-06-28	$47.21	$47.21	$47.21	$47.21	$46.84	66
2018-06-27	$47.21	$47.21	$47.21	$47.21	$46.84	500
2018-06-26	$49.11	$49.11	$49.11	$49.11	$48.73	0
2018-06-25	$49.11	$49.11	$49.11	$49.11	$48.73	20
2018-06-22	$49.96	$49.96	$49.96	$49.96	$49.57	0
2018-06-21	$49.96	$49.96	$49.96	$49.96	$48.75	400
2018-06-20	$50.55	$50.55	$50.55	$50.55	$49.32	178
2018-06-19	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-18	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-15	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-14	$52.29	$52.29	$52.29	$52.29	$51.02	11
2018-06-13	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-12	$52.29	$52.29	$52.29	$52.29	$51.02	5
2018-06-11	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-08	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-07	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-06	$52.29	$52.29	$52.29	$52.29	$51.02	48
2018-06-05	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-04	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-06-01	$52.29	$52.29	$52.29	$52.29	$51.02	0
2018-05-31	$52.29	$52.29	$52.29	$52.29	$51.02	78
2018-05-30	$52.29	$52.29	$52.29	$52.29	$51.02	29
2018-05-29	$52.29	$52.29	$52.29	$52.29	$51.02	600
2018-05-25	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-24	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-23	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-22	$48.71	$48.71	$48.71	$48.71	$47.53	25
2018-05-21	$48.71	$48.71	$48.71	$48.71	$47.53	70
2018-05-18	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-17	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-16	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-15	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-14	$48.71	$48.71	$48.71	$48.71	$47.53	5
2018-05-11	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-10	$48.71	$48.71	$48.71	$48.71	$47.53	23
2018-05-09	$48.71	$48.71	$48.71	$48.71	$47.53	34
2018-05-08	$48.71	$48.71	$48.71	$48.71	$47.53	34
2018-05-07	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-04	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-03	$48.71	$48.71	$48.71	$48.71	$47.53	12
2018-05-02	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-05-01	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-04-30	$48.71	$48.71	$48.71	$48.71	$47.53	27
2018-04-27	$48.71	$48.71	$48.71	$48.71	$47.53	0
2018-04-26	$48.71	$48.71	$48.71	$48.71	$47.53	100
2018-04-25	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-24	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-23	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-20	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-19	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-18	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-17	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-16	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-13	$51.48	$51.48	$51.48	$51.48	$50.23	0
2018-04-12	$51.48	$51.48	$51.48	$51.48	$50.23	200
2018-04-11	$53.45	$53.45	$53.45	$53.45	$52.15	7
2018-04-10	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-09	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-06	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-05	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-04	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-03	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-04-02	$53.45	$53.45	$53.45	$53.45	$52.15	32
2018-03-29	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-03-28	$53.45	$53.45	$53.45	$53.45	$52.15	0
2018-03-27	$53.45	$53.45	$53.45	$53.45	$52.15	102
2018-03-26	$55.45	$55.45	$55.45	$55.45	$54.10	0
2018-03-23	$55.45	$55.45	$55.45	$55.45	$54.10	0
2018-03-22	$55.45	$55.45	$55.45	$55.45	$54.10	0
2018-03-21	$55.45	$55.45	$55.45	$55.45	$54.10	0
2018-03-20	$55.45	$55.45	$55.45	$55.45	$54.10	200
2018-03-19	$54.65	$54.65	$54.65	$54.65	$53.32	159
2018-03-16	$54.65	$54.65	$54.65	$54.65	$53.32	0
2018-03-15	$54.65	$54.65	$54.65	$54.65	$53.32	43
2018-03-14	$54.65	$54.65	$54.65	$54.65	$53.32	0
2018-03-13	$54.65	$54.65	$54.65	$54.65	$53.32	0
2018-03-12	$54.65	$54.65	$54.65	$54.65	$53.32	1,000
2018-03-09	$56.33	$56.33	$56.33	$56.33	$54.96	5
2018-03-08	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-03-07	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-03-06	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-03-05	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-03-02	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-03-01	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-02-28	$56.33	$56.33	$56.33	$56.33	$54.96	0
2018-02-27	$56.33	$56.33	$56.33	$56.33	$54.96	97
2018-02-26	$56.33	$56.33	$56.33	$56.33	$54.96	200
2018-02-23	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-22	$52.44	$52.44	$52.44	$52.44	$51.17	21
2018-02-21	$52.44	$52.44	$52.44	$52.44	$51.17	35
2018-02-20	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-16	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-15	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-14	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-13	$52.44	$52.44	$52.44	$52.44	$51.17	13
2018-02-12	$52.44	$52.44	$52.44	$52.44	$51.17	0
2018-02-09	$52.44	$52.44	$52.44	$52.44	$51.17	305
2018-02-08	$60.77	$60.77	$60.77	$60.77	$59.29	0
2018-02-07	$60.77	$60.77	$60.77	$60.77	$59.29	193
2018-02-06	$60.77	$60.77	$60.77	$60.77	$59.29	18
2018-02-05	$60.77	$60.77	$60.77	$60.77	$59.29	4
2018-02-02	$60.77	$60.77	$60.77	$60.77	$59.29	0
2018-02-01	$60.77	$60.77	$60.77	$60.77	$59.29	0
2018-01-31	$60.77	$60.77	$60.77	$60.77	$59.29	1,300
2018-01-30	$62.87	$62.87	$62.87	$62.87	$61.34	15
2018-01-29	$62.87	$62.87	$62.87	$62.87	$61.34	5
2018-01-26	$62.98	$62.98	$62.87	$62.87	$61.34	1,435
2018-01-25	$60.50	$60.50	$60.50	$60.50	$59.03	3
2018-01-24	$60.50	$60.50	$60.50	$60.50	$59.03	0
2018-01-23	$60.50	$60.50	$60.50	$60.50	$59.03	10
2018-01-22	$60.50	$60.50	$60.50	$60.50	$59.03	11
2018-01-19	$60.50	$60.50	$60.50	$60.50	$59.03	215
2018-01-18	$60.16	$60.16	$60.16	$60.16	$58.70	219
2018-01-17	$57.73	$57.73	$57.73	$57.73	$56.33	4
2018-01-16	$57.73	$57.73	$57.73	$57.73	$56.33	14
2018-01-12	$57.73	$57.73	$57.73	$57.73	$56.33	500
2018-01-11	$57.32	$57.32	$57.32	$57.32	$55.93	367
2018-01-10	$58.05	$58.05	$58.05	$58.05	$56.64	0
2018-01-09	$58.05	$58.05	$58.05	$58.05	$56.64	203
2018-01-08	$60.65	$60.65	$60.65	$60.65	$59.18	0
2018-01-05	$60.65	$60.65	$60.65	$60.65	$59.18	102
2018-01-04	$60.77	$60.77	$60.65	$60.65	$59.18	434
2018-01-03	$59.21	$59.21	$59.21	$59.21	$57.77	0
2018-01-02	$59.21	$59.21	$59.21	$59.21	$57.77	250
2017-12-29	$56.72	$56.72	$56.72	$56.72	$55.34	11
2017-12-28	$56.72	$56.72	$56.72	$56.72	$55.34	0
2017-12-27	$56.72	$56.72	$56.72	$56.72	$55.34	0
2017-12-26	$56.72	$56.72	$56.72	$56.72	$55.34	9
2017-12-22	$56.72	$56.72	$56.72	$56.72	$55.34	0
2017-12-21	$56.72	$56.72	$56.72	$56.72	$55.34	1
2017-12-20	$56.72	$56.72	$56.72	$56.72	$55.34	0
2017-12-19	$56.76	$56.76	$56.72	$56.72	$55.34	1,125
2017-12-18	$54.93	$54.93	$54.93	$54.93	$53.60	0
2017-12-15	$54.93	$54.93	$54.93	$54.93	$53.60	0
2017-12-14	$54.93	$54.93	$54.93	$54.93	$53.60	161
2017-12-13	$58.73	$58.73	$58.73	$58.73	$57.30	38
2017-12-12	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-12-11	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-12-08	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-12-07	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-12-06	$58.73	$58.73	$58.73	$58.73	$57.30	8
2017-12-05	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-12-04	$58.73	$58.73	$58.73	$58.73	$57.30	8
2017-12-01	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-30	$58.73	$58.73	$58.73	$58.73	$57.30	149
2017-11-29	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-28	$58.73	$58.73	$58.73	$58.73	$57.30	24
2017-11-27	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-24	$58.73	$58.73	$58.73	$58.73	$57.30	20
2017-11-22	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-21	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-20	$58.73	$58.73	$58.73	$58.73	$57.30	11
2017-11-17	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-15	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-14	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-13	$58.73	$58.73	$58.73	$58.73	$57.30	0
2017-11-10	$58.73	$58.73	$58.73	$58.73	$57.30	2,289
2017-11-09	$59.10	$59.35	$58.73	$58.73	$57.30	1,569
2017-11-08	$57.85	$57.90	$57.85	$57.90	$56.49	576
2017-11-07	$59.15	$59.15	$59.15	$59.15	$57.71	65
2017-11-06	$59.15	$59.15	$59.15	$59.15	$57.71	38
2017-11-03	$59.15	$59.15	$59.15	$59.15	$57.71	348
2017-11-02	$59.81	$59.81	$59.81	$59.81	$58.36	0
2017-11-01	$59.81	$59.81	$59.81	$59.81	$58.36	156
2017-10-31	$60.24	$60.24	$60.24	$60.24	$58.78	0
2017-10-30	$60.24	$60.24	$60.24	$60.24	$58.78	300
2017-10-27	$60.37	$60.37	$60.37	$60.37	$58.90	200
2017-10-26	$60.71	$60.71	$60.71	$60.71	$59.24	5
2017-10-25	$60.71	$60.71	$60.71	$60.71	$59.24	100
2017-10-24	$60.61	$60.61	$60.61	$60.61	$59.14	184
2017-10-23	$60.18	$60.18	$60.18	$60.18	$58.72	0
2017-10-20	$60.18	$60.18	$60.18	$60.18	$58.72	0
2017-10-19	$60.18	$60.18	$60.18	$60.18	$58.72	556
2017-10-18	$60.12	$60.12	$60.12	$60.12	$58.66	20
2017-10-17	$59.86	$60.12	$59.86	$60.12	$58.66	450
2017-10-16	$53.65	$53.65	$53.65	$53.65	$52.35	0
2017-10-13	$53.65	$53.65	$53.65	$53.65	$52.35	70
2017-10-12	$53.65	$53.65	$53.65	$53.65	$52.35	27
2017-10-11	$53.65	$53.65	$53.65	$53.65	$52.35	0
2017-10-10	$53.65	$53.65	$53.65	$53.65	$52.35	0
2017-10-09	$53.65	$53.65	$53.65	$53.65	$52.35	19
2017-10-06	$53.65	$53.65	$53.65	$53.65	$52.35	19
2017-10-05	$53.65	$53.65	$53.65	$53.65	$52.35	89
2017-10-04	$53.65	$53.65	$53.65	$53.65	$52.35	0
2017-10-03	$53.65	$53.65	$53.65	$53.65	$52.35	0
2017-10-02	$53.65	$53.65	$53.65	$53.65	$52.35	12
2017-09-29	$53.62	$53.65	$53.62	$53.65	$52.35	775
2017-09-28	$53.08	$53.08	$53.08	$53.08	$51.79	0
2017-09-27	$53.08	$53.08	$53.08	$53.08	$51.79	0
2017-09-26	$53.08	$53.08	$53.08	$53.08	$51.79	0
2017-09-25	$53.08	$53.08	$53.08	$53.08	$51.79	5
2017-09-22	$53.08	$53.08	$53.08	$53.08	$51.79	28
2017-09-21	$53.08	$53.08	$53.08	$53.08	$51.79	0
2017-09-20	$53.08	$53.08	$53.08	$53.08	$51.79	86
2017-09-19	$53.44	$53.44	$53.44	$53.44	$52.14	0
2017-09-18	$53.44	$53.44	$53.44	$53.44	$52.14	0
2017-09-15	$53.44	$53.44	$53.44	$53.44	$51.79	0
2017-09-14	$53.75	$53.75	$53.44	$53.44	$51.79	268
2017-09-13	$54.50	$54.50	$54.50	$54.50	$52.82	100
2017-09-12	$54.98	$54.98	$54.98	$54.98	$53.28	100
2017-09-11	$53.19	$53.19	$53.19	$53.19	$51.55	19
2017-09-08	$53.19	$53.19	$53.19	$53.19	$51.55	0
2017-09-07	$53.19	$53.19	$53.19	$53.19	$51.55	14
2017-09-06	$53.19	$53.19	$53.19	$53.19	$51.55	140
2017-09-05	$53.75	$53.75	$53.75	$53.75	$52.09	25
2017-09-01	$53.75	$53.75	$53.75	$53.75	$52.09	0
2017-08-31	$53.75	$53.75	$53.75	$53.75	$52.09	0
2017-08-30	$53.75	$53.95	$53.47	$53.75	$52.09	39,702
2017-08-29	$52.65	$52.65	$52.65	$52.65	$51.02	58
2017-08-28	$52.65	$52.65	$52.65	$52.65	$51.02	2
2017-08-25	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-24	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-23	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-22	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-21	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-18	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-17	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-16	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-15	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-14	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-11	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-10	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-09	$52.65	$52.65	$52.65	$52.65	$51.02	17
2017-08-08	$52.65	$52.65	$52.65	$52.65	$51.02	1
2017-08-07	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-04	$52.65	$52.65	$52.65	$52.65	$51.02	2
2017-08-03	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-08-02	$52.65	$52.65	$52.65	$52.65	$51.02	10
2017-08-01	$52.65	$52.65	$52.65	$52.65	$51.02	0
2017-07-31	$52.65	$52.65	$52.65	$52.65	$51.02	213
2017-07-28	$53.58	$53.58	$53.58	$53.58	$51.93	46
2017-07-27	$53.58	$53.58	$53.58	$53.58	$51.93	0
2017-07-26	$53.58	$53.58	$53.58	$53.58	$51.93	0
2017-07-25	$53.58	$53.58	$53.58	$53.58	$51.93	0
2017-07-24	$53.58	$53.58	$53.58	$53.58	$51.93	0
2017-07-21	$53.58	$53.58	$53.58	$53.58	$51.93	4
2017-07-20	$53.58	$53.58	$53.58	$53.58	$51.93	0
2017-07-19	$53.58	$53.58	$53.58	$53.58	$51.04	0
2017-07-18	$53.58	$53.58	$53.58	$53.58	$51.04	8
2017-07-17	$53.58	$53.58	$53.58	$53.58	$51.04	0
2017-07-14	$53.58	$53.58	$53.58	$53.58	$51.04	0
2017-07-13	$53.58	$53.58	$53.58	$53.58	$51.04	78
2017-07-12	$53.58	$53.58	$53.58	$53.58	$51.04	0
2017-07-11	$53.58	$53.58	$53.58	$53.58	$51.04	271
2017-07-10	$49.56	$49.56	$49.56	$49.56	$47.21	140
2017-07-07	$49.56	$49.56	$49.56	$49.56	$47.21	323
2017-07-06	$48.62	$48.62	$48.62	$48.62	$46.32	0
2017-07-05	$48.62	$48.62	$48.62	$48.62	$46.32	4
2017-07-03	$48.62	$48.62	$48.62	$48.62	$46.32	0
2017-06-30	$48.62	$48.62	$48.62	$48.62	$46.32	21
2017-06-29	$48.62	$48.62	$48.62	$48.62	$46.32	167
2017-06-28	$48.15	$48.15	$48.15	$48.15	$45.87	112
2017-06-27	$48.15	$48.15	$48.15	$48.15	$45.87	136
2017-06-26	$48.39	$48.39	$48.39	$48.39	$46.10	12
2017-06-23	$48.39	$48.39	$48.39	$48.39	$46.10	15
2017-06-22	$48.67	$48.67	$48.39	$48.39	$46.10	219
2017-06-21	$48.55	$48.55	$48.55	$48.55	$45.49	144
2017-06-20	$48.73	$48.73	$48.73	$48.73	$45.65	282
2017-06-19	$48.19	$48.19	$48.19	$48.19	$45.15	117
2017-06-16	$48.19	$48.19	$48.19	$48.19	$45.15	248
2017-06-15	$48.27	$48.27	$48.27	$48.27	$45.22	22
2017-06-14	$48.27	$48.27	$48.27	$48.27	$45.22	187
2017-06-13	$48.73	$48.85	$48.73	$48.85	$45.77	595
2017-06-12	$48.27	$48.27	$48.27	$48.27	$45.22	199
2017-06-09	$49.60	$49.60	$49.60	$49.60	$46.47	159
2017-06-08	$49.60	$49.60	$49.60	$49.60	$46.47	95
2017-06-07	$49.60	$49.60	$49.60	$49.60	$46.47	264
2017-06-06	$49.06	$49.06	$49.06	$49.06	$45.96	356
2017-06-05	$47.69	$47.69	$47.69	$47.69	$44.68	131
2017-06-02	$47.69	$47.69	$47.69	$47.69	$44.68	50
2017-06-01	$47.69	$47.69	$47.66	$47.69	$44.68	755
2017-05-31	$47.15	$47.46	$47.15	$47.46	$44.46	329
2017-05-30	$47.60	$47.60	$47.60	$47.60	$44.60	228
2017-05-26	$46.09	$46.81	$46.09	$46.53	$43.59	640
2017-05-25	$47.26	$47.26	$47.26	$47.26	$44.28	269
2017-05-24	$47.32	$47.32	$47.32	$47.32	$44.33	222
2017-05-23	$47.87	$47.87	$47.87	$47.87	$44.85	200
2017-05-22	$47.22	$47.22	$47.22	$47.22	$44.24	0
2017-05-19	$47.22	$47.22	$47.22	$47.22	$44.24	0
2017-05-18	$47.22	$47.22	$47.22	$47.22	$44.24	49
2017-05-17	$47.22	$47.22	$47.22	$47.22	$44.24	33
2017-05-16	$47.15	$47.22	$47.15	$47.22	$44.24	598
2017-05-15	$47.27	$47.27	$47.27	$47.27	$44.29	23
2017-05-12	$47.27	$47.27	$47.27	$47.27	$44.29	25
2017-05-11	$47.27	$47.27	$47.27	$47.27	$44.29	96
2017-05-10	$47.27	$47.27	$47.27	$47.27	$44.29	141
2017-05-09	$47.42	$47.42	$47.27	$47.27	$44.29	22,263
2017-05-08	$46.75	$46.78	$46.75	$46.78	$43.82	202,337
2017-05-05	$46.65	$46.84	$46.65	$46.77	$43.82	8,671
2017-05-04	$48.20	$48.20	$48.20	$48.20	$45.16	266
2017-05-03	$47.63	$47.63	$47.43	$47.43	$44.44	1,102
2017-05-02	$48.86	$48.86	$48.86	$48.86	$45.78	211
2017-05-01	$48.86	$48.86	$48.86	$48.86	$45.78	288
2017-04-28	$48.67	$48.86	$48.47	$48.86	$45.78	552
2017-04-27	$50.19	$50.19	$50.19	$50.19	$47.02	138
2017-04-26	$50.19	$50.19	$50.19	$50.19	$47.02	134
2017-04-25	$50.19	$50.19	$50.19	$50.19	$47.02	102
2017-04-24	$50.18	$50.54	$50.18	$50.19	$47.02	6,577
2017-04-21	$50.16	$50.16	$50.16	$50.16	$47.00	219
2017-04-20	$50.52	$50.57	$50.52	$50.57	$47.38	286
2017-04-19	$51.31	$51.31	$51.31	$51.31	$48.07	191
2017-04-18	$51.31	$51.31	$51.31	$51.31	$48.07	122
2017-04-17	$51.31	$51.31	$51.31	$51.31	$48.07	249
2017-04-13	$51.31	$51.31	$51.31	$51.31	$48.07	93
2017-04-12	$51.31	$51.31	$51.31	$51.31	$48.07	857
2017-04-11	$51.00	$51.00	$51.00	$51.00	$47.78	2,270
2017-04-10	$52.21	$52.21	$52.21	$52.21	$48.91	184
2017-04-07	$52.30	$52.30	$52.30	$52.30	$49.00	106
2017-04-06	$52.30	$52.30	$52.30	$52.30	$49.00	337
2017-04-05	$53.70	$53.70	$53.70	$53.70	$50.31	63
2017-04-04	$54.25	$54.25	$53.70	$53.70	$50.31	1,720
2017-04-03	$51.62	$51.62	$51.62	$51.62	$48.36	121
2017-03-31	$51.62	$51.62	$51.62	$51.62	$48.36	347
2017-03-30	$52.62	$52.62	$52.62	$52.62	$49.30	176
2017-03-29	$52.62	$52.62	$52.62	$52.62	$49.30	288
2017-03-28	$52.76	$52.90	$52.76	$52.90	$49.56	4,451
2017-03-27	$52.65	$52.65	$52.65	$52.65	$49.33	75
2017-03-24	$52.65	$52.65	$52.65	$52.65	$49.33	4,465
2017-03-23	$53.53	$53.53	$53.53	$53.53	$50.15	206
2017-03-22	$53.53	$53.53	$53.53	$53.53	$50.15	540
2017-03-21	$54.78	$54.78	$53.55	$53.55	$50.17	1,734
2017-03-20	$54.81	$54.81	$54.81	$54.81	$51.35	639
2017-03-17	$55.76	$55.76	$55.76	$55.76	$52.24	161
2017-03-16	$55.62	$55.76	$54.48	$55.76	$52.24	579
2017-03-15	$54.90	$54.90	$54.90	$54.90	$51.43	1,282
2017-03-14	$53.85	$53.85	$53.85	$53.85	$50.45	129
2017-03-13	$53.35	$53.85	$53.35	$53.85	$50.45	459
2017-03-10	$52.72	$52.72	$52.72	$52.72	$49.39	428
2017-03-09	$54.55	$54.55	$54.55	$54.55	$51.11	132
2017-03-08	$54.55	$54.55	$54.55	$54.55	$51.11	193
2017-03-07	$54.80	$54.80	$54.55	$54.55	$51.11	1,209
2017-03-06	$53.47	$53.47	$53.47	$53.47	$50.09	138
2017-03-03	$53.47	$53.47	$53.47	$53.47	$50.09	216
2017-03-02	$54.10	$54.10	$53.47	$53.47	$50.09	727
2017-03-01	$52.00	$52.00	$52.00	$52.00	$48.72	145
2017-02-28	$52.00	$52.00	$52.00	$52.00	$48.72	317
2017-02-27	$51.55	$51.55	$51.55	$51.55	$48.30	365
2017-02-24	$52.08	$52.08	$52.08	$52.08	$48.79	296
2017-02-23	$52.55	$52.58	$52.45	$52.45	$49.14	2,482
2017-02-22	$51.39	$51.39	$51.39	$51.39	$48.15	643
2017-02-21	$52.43	$52.43	$52.43	$52.43	$49.12	416
2017-02-17	$52.43	$52.43	$52.43	$52.43	$49.12	134
2017-02-16	$52.43	$52.43	$52.43	$52.43	$49.12	104
2017-02-15	$52.43	$52.43	$52.43	$52.43	$49.12	812
2017-02-14	$53.40	$53.40	$53.22	$53.22	$49.86	1,209
2017-02-13	$51.66	$51.66	$51.35	$51.35	$48.11	826
2017-02-10	$51.38	$51.38	$51.38	$51.38	$48.14	128
2017-02-09	$51.38	$51.38	$50.60	$51.38	$48.14	783
2017-02-08	$50.89	$50.89	$50.28	$50.28	$47.11	638
2017-02-07	$49.54	$49.54	$49.54	$49.54	$46.41	482
2017-02-06	$50.50	$50.50	$50.50	$50.50	$47.31	103
2017-02-03	$50.50	$50.50	$50.50	$50.50	$47.31	103
2017-02-02	$50.50	$50.50	$50.50	$50.50	$47.31	388
2017-02-01	$50.50	$50.50	$50.50	$50.50	$47.31	129
2017-01-31	$50.50	$50.50	$50.50	$50.50	$47.31	243
2017-01-30	$49.86	$50.50	$49.22	$50.50	$47.31	1,060
2017-01-27	$50.40	$50.40	$50.40	$50.40	$47.22	240
2017-01-26	$50.40	$50.40	$50.40	$50.40	$47.22	252
2017-01-25	$50.40	$50.40	$50.40	$50.40	$47.22	743
2017-01-24	$49.59	$50.55	$48.64	$50.55	$47.36	894
2017-01-23	$49.46	$50.34	$49.46	$50.34	$47.16	1,299
2017-01-20	$49.60	$50.52	$49.60	$50.52	$47.33	1,609
2017-01-19	$47.92	$47.92	$47.92	$47.92	$44.89	469
2017-01-18	$48.60	$48.60	$48.60	$48.60	$45.53	178
2017-01-17	$48.60	$49.10	$48.14	$48.60	$45.53	4,105
2017-01-13	$48.73	$48.73	$48.00	$48.21	$45.17	2,083
2017-01-12	$49.30	$49.30	$49.30	$49.30	$46.19	941
2017-01-11	$48.50	$48.50	$48.50	$48.50	$45.44	83
2017-01-10	$48.50	$48.50	$48.50	$48.50	$45.44	285
2017-01-09	$48.70	$49.00	$48.50	$48.50	$45.44	2,265
2017-01-06	$47.95	$48.45	$47.45	$47.45	$44.45	1,306
2017-01-05	$48.31	$49.11	$48.31	$49.00	$45.91	1,728
2017-01-04	$48.00	$48.00	$48.00	$48.00	$44.97	552
2017-01-03	$49.06	$49.06	$48.03	$49.06	$45.96	3,446
2016-12-30	$46.75	$47.29	$46.75	$47.29	$44.30	809
2016-12-29	$46.90	$47.00	$46.00	$46.96	$44.00	2,713
2016-12-28	$45.45	$45.95	$45.45	$45.85	$42.96	3,169
2016-12-27	$44.90	$45.40	$44.90	$44.90	$42.07	2,727
2016-12-23	$44.17	$44.17	$44.17	$44.17	$41.38	446
2016-12-22	$43.47	$44.17	$43.43	$44.17	$41.38	2,398
2016-12-21	$43.75	$44.60	$43.75	$44.60	$41.78	507
2016-12-20	$43.58	$44.39	$43.58	$44.39	$41.59	2,757
2016-12-19	$44.25	$44.26	$44.25	$44.26	$41.46	2,549
2016-12-16	$45.17	$46.21	$43.87	$43.87	$41.10	3,320
2016-12-15	$45.11	$45.11	$44.18	$44.18	$41.39	820
2016-12-14	$44.78	$45.92	$44.74	$45.92	$43.02	2,144
2016-12-13	$45.57	$45.57	$44.71	$44.71	$41.89	3,470
2016-12-12	$44.48	$45.55	$44.48	$44.48	$41.67	1,677
2016-12-09	$44.85	$45.51	$44.85	$45.51	$42.64	998
2016-12-08	$45.85	$46.35	$45.35	$46.35	$43.42	1,405
2016-12-07	$45.27	$45.27	$45.23	$45.23	$42.37	892
2016-12-06	$45.85	$46.70	$45.85	$45.85	$42.96	1,179
2016-12-05	$45.76	$47.40	$45.62	$45.62	$42.74	6,708
2016-12-02	$46.39	$46.92	$46.39	$46.92	$43.96	1,807
2016-12-01	$47.09	$47.09	$46.25	$46.25	$43.33	1,188
2016-11-30	$46.14	$46.14	$46.10	$46.10	$43.19	882
2016-11-29	$46.50	$46.50	$45.85	$46.50	$43.56	2,345
2016-11-28	$47.23	$47.71	$47.20	$47.20	$44.22	1,832
2016-11-25	$46.30	$46.30	$45.80	$45.80	$42.91	2,347
2016-11-23	$46.26	$46.26	$45.17	$46.09	$43.18	1,237
2016-11-22	$46.32	$46.32	$46.30	$46.30	$43.37	2,142
2016-11-21	$44.20	$45.06	$44.20	$45.06	$42.21	1,646
2016-11-18	$43.65	$43.65	$43.47	$43.47	$40.73	941
2016-11-17	$43.05	$43.55	$43.05	$43.55	$40.80	4,340
2016-11-16	$42.95	$43.76	$42.95	$43.76	$40.99	740
2016-11-15	$43.17	$43.92	$43.17	$43.17	$40.44	800
2016-11-14	$43.07	$44.25	$43.07	$44.25	$41.46	5,058
2016-11-11	$43.94	$43.94	$43.55	$43.55	$40.80	2,935
2016-11-10	$44.70	$45.74	$44.70	$45.74	$42.85	2,806
2016-11-09	$46.28	$46.28	$45.48	$45.48	$42.61	3,018
2016-11-08	$48.59	$48.59	$48.08	$48.08	$45.04	645
2016-11-07	$47.49	$47.49	$47.49	$47.49	$44.49	309
2016-11-04	$48.13	$48.13	$47.49	$47.49	$44.49	1,775
2016-11-03	$48.63	$48.63	$48.16	$48.16	$45.12	1,751
2016-11-02	$48.77	$49.10	$48.77	$49.10	$46.00	1,311
2016-11-01	$50.25	$50.25	$50.25	$50.25	$47.08	298
2016-10-31	$49.22	$50.63	$49.22	$50.63	$47.07	662
2016-10-28	$49.85	$50.26	$49.01	$49.82	$46.32	4,063
2016-10-27	$50.30	$50.30	$50.30	$50.30	$46.76	4,396
2016-10-26	$50.30	$50.30	$50.30	$50.30	$46.76	485
2016-10-25	$50.30	$50.30	$50.30	$50.30	$46.76	138
2016-10-24	$50.30	$50.30	$50.30	$50.30	$46.76	495
2016-10-21	$48.93	$48.93	$47.89	$48.93	$45.48	1,836
2016-10-20	$48.51	$48.51	$48.51	$48.51	$45.10	331
2016-10-19	$49.35	$49.35	$49.35	$49.35	$45.88	464
2016-10-18	$48.95	$48.95	$48.95	$48.95	$45.51	483
2016-10-17	$48.85	$48.85	$48.85	$48.85	$45.41	362
2016-10-14	$48.76	$48.76	$48.76	$48.76	$45.33	498
2016-10-13	$48.76	$48.76	$48.76	$48.76	$45.33	808
2016-10-12	$46.83	$46.83	$46.83	$46.83	$43.54	101
2016-10-11	$46.83	$46.83	$46.83	$46.83	$43.54	373
2016-10-10	$48.48	$48.48	$48.48	$48.48	$45.07	416
2016-10-07	$49.30	$49.30	$49.30	$49.30	$45.83	116
2016-10-06	$49.30	$49.30	$49.30	$49.30	$45.83	289
2016-10-05	$49.24	$49.24	$49.24	$49.24	$45.78	230
2016-10-04	$49.24	$49.24	$49.24	$49.24	$45.78	403
2016-10-03	$50.70	$50.70	$50.70	$50.70	$47.13	706
2016-09-30	$50.20	$50.70	$50.20	$50.70	$47.13	1,066
2016-09-29	$50.30	$51.18	$50.30	$51.18	$47.58	796
2016-09-28	$51.00	$51.00	$50.81	$50.81	$47.24	1,733
2016-09-27	$49.63	$49.63	$49.63	$49.63	$45.81	1,223
2016-09-26	$50.46	$50.46	$50.46	$50.46	$46.57	517
2016-09-23	$52.97	$52.97	$52.97	$52.97	$48.89	134
2016-09-22	$51.94	$52.97	$51.94	$52.97	$48.89	709
2016-09-21	$52.04	$52.04	$52.04	$52.04	$48.03	568
2016-09-20	$51.53	$51.53	$51.53	$51.53	$47.56	119
2016-09-19	$51.53	$51.53	$51.53	$51.53	$47.56	447
2016-09-16	$50.46	$50.46	$50.46	$50.46	$46.57	120
2016-09-15	$51.53	$51.53	$50.46	$50.46	$46.57	5,440
2016-09-14	$52.00	$52.10	$51.33	$52.10	$48.09	12,585
2016-09-13	$52.24	$52.24	$51.30	$51.30	$47.35	2,404
2016-09-12	$52.86	$52.86	$52.50	$52.50	$48.46	2,264
2016-09-09	$53.50	$53.50	$53.45	$53.45	$49.33	348
2016-09-08	$52.81	$52.81	$52.81	$52.81	$48.74	349
2016-09-07	$52.81	$52.81	$52.81	$52.81	$48.74	2,411
2016-09-06	$52.36	$53.31	$52.36	$53.31	$49.20	513
2016-09-02	$53.75	$53.75	$53.00	$53.63	$49.50	989
2016-09-01	$52.35	$52.55	$52.35	$52.50	$48.46	706
2016-08-31	$57.39	$57.85	$57.39	$57.85	$53.40	1,050
2016-08-30	$58.09	$58.21	$57.50	$58.21	$53.73	1,103
2016-08-29	$58.54	$58.54	$58.15	$58.15	$53.67	1,377
2016-08-26	$57.43	$57.43	$56.17	$56.17	$51.84	3,922
2016-08-25	$57.58	$57.58	$56.24	$56.24	$51.91	452
2016-08-24	$57.25	$57.25	$57.25	$57.25	$52.84	620
2016-08-23	$56.24	$56.24	$56.24	$56.24	$51.91	441
2016-08-22	$59.49	$59.49	$59.49	$59.49	$54.90	248
2016-08-19	$59.49	$59.49	$59.49	$59.49	$54.90	301
2016-08-18	$62.05	$62.05	$62.05	$62.05	$57.27	190
2016-08-17	$62.05	$62.05	$62.05	$62.05	$57.27	211
2016-08-16	$60.00	$62.05	$60.00	$62.05	$57.27	1,172
2016-08-15	$59.76	$59.76	$59.76	$59.76	$55.16	1,075
2016-08-12	$61.22	$61.22	$59.66	$59.66	$55.07	528
2016-08-11	$59.57	$59.57	$59.57	$59.57	$54.98	376
2016-08-10	$58.40	$58.76	$58.40	$58.76	$54.23	1,673
2016-08-09	$58.00	$58.00	$58.00	$58.00	$53.53	418
2016-08-08	$58.91	$59.41	$58.91	$59.05	$54.50	1,283
2016-08-05	$56.20	$59.07	$56.20	$59.07	$54.52	632
2016-08-04	$56.19	$57.80	$56.19	$57.80	$53.35	484
2016-08-03	$55.27	$55.27	$55.27	$55.27	$51.01	645
2016-08-02	$56.97	$56.97	$56.97	$56.97	$52.58	1,636
2016-08-01	$58.45	$58.45	$58.45	$58.45	$53.95	285
2016-07-29	$58.45	$58.45	$58.45	$58.45	$53.95	316
2016-07-28	$56.42	$58.45	$56.42	$58.45	$53.95	821
2016-07-27	$59.11	$59.11	$59.11	$59.11	$54.56	395
2016-07-26	$59.11	$59.11	$59.11	$59.11	$54.56	158
2016-07-25	$57.79	$59.11	$57.79	$59.11	$54.56	949
2016-07-22	$58.90	$58.90	$58.90	$58.90	$54.36	124
2016-07-21	$58.90	$58.90	$58.90	$58.90	$54.36	358
2016-07-20	$58.59	$58.59	$58.59	$58.59	$54.07	270
2016-07-19	$58.70	$58.70	$57.05	$57.05	$51.84	599
2016-07-18	$57.15	$57.15	$57.15	$57.15	$51.93	164
2016-07-15	$57.15	$57.15	$57.15	$57.15	$51.93	532
2016-07-14	$57.50	$57.50	$57.50	$57.50	$52.25	343
2016-07-13	$57.50	$57.50	$57.40	$57.40	$52.16	636
2016-07-12	$57.11	$57.11	$56.47	$56.47	$51.32	974
2016-07-11	$57.00	$57.00	$57.00	$57.00	$51.80	315
2016-07-08	$54.83	$54.83	$54.83	$54.83	$49.83	664
2016-07-07	$55.58	$55.58	$55.58	$55.58	$50.51	431
2016-07-06	$55.79	$55.79	$55.79	$55.79	$50.70	5,063
2016-07-05	$55.14	$55.14	$55.14	$55.14	$50.11	394
2016-07-01	$55.86	$55.86	$55.86	$55.86	$50.76	384
2016-06-30	$52.95	$52.95	$52.95	$52.95	$48.12	263
2016-06-29	$52.95	$52.95	$52.95	$52.95	$48.12	660
2016-06-28	$49.16	$49.16	$49.16	$49.16	$44.67	350
2016-06-27	$51.65	$51.65	$51.65	$51.65	$46.94	275
2016-06-24	$49.79	$51.65	$49.79	$51.65	$46.94	1,034
2016-06-23	$51.50	$51.50	$51.50	$51.50	$46.80	623
2016-06-22	$53.07	$53.07	$52.56	$52.56	$47.76	3,061
2016-06-21	$52.37	$53.44	$52.37	$53.44	$48.56	679
2016-06-20	$53.89	$53.89	$52.42	$52.42	$47.64	934
2016-06-17	$53.10	$53.30	$52.50	$53.00	$48.16	3,908
2016-06-16	$51.95	$51.95	$51.95	$51.95	$47.21	702
2016-06-15	$53.41	$54.33	$53.41	$54.33	$48.60	1,253
2016-06-14	$54.14	$54.14	$54.14	$54.14	$48.44	223
2016-06-13	$53.36	$53.36	$53.36	$53.36	$47.74	482
2016-06-10	$54.00	$54.00	$54.00	$54.00	$48.31	809
2016-06-09	$54.33	$54.33	$53.70	$54.00	$48.31	3,999
2016-06-08	$52.58	$52.58	$52.58	$52.58	$47.04	308
2016-06-07	$53.29	$53.29	$53.29	$53.29	$47.67	548
2016-06-06	$52.19	$52.19	$52.19	$52.19	$46.69	412
2016-06-03	$53.18	$53.18	$52.19	$52.19	$46.69	1,364
2016-06-02	$52.90	$52.90	$52.90	$52.90	$47.33	265
2016-06-01	$50.50	$50.50	$50.50	$50.50	$45.18	403
2016-05-31	$50.50	$50.50	$50.50	$50.50	$45.18	254
2016-05-27	$50.30	$50.50	$50.30	$50.50	$45.18	512
2016-05-26	$48.32	$48.32	$48.32	$48.32	$43.23	385
2016-05-25	$48.46	$48.46	$48.46	$48.46	$43.35	332
2016-05-24	$49.45	$49.45	$49.45	$49.45	$44.24	384
2016-05-23	$49.70	$49.70	$49.70	$49.70	$44.46	221
2016-05-20	$49.70	$49.70	$49.70	$49.70	$44.46	404
2016-05-19	$49.30	$49.98	$49.30	$49.30	$44.11	1,042
2016-05-18	$48.78	$48.78	$48.78	$48.78	$43.64	128
2016-05-17	$48.78	$48.78	$48.78	$48.78	$43.64	677
2016-05-16	$48.67	$48.67	$48.67	$48.67	$43.54	476
2016-05-13	$51.12	$51.12	$51.12	$51.12	$45.73	227
2016-05-12	$48.87	$48.87	$48.87	$48.87	$43.72	439
2016-05-11	$50.45	$50.45	$49.62	$49.62	$44.39	391
2016-05-10	$48.51	$48.51	$48.51	$48.51	$43.39	229
2016-05-09	$48.51	$48.51	$48.51	$48.51	$43.39	425
2016-05-06	$50.73	$50.73	$50.73	$50.73	$45.38	117
2016-05-05	$50.73	$50.73	$50.73	$50.73	$45.38	265
2016-05-04	$50.73	$50.73	$50.73	$50.73	$45.38	423
2016-05-03	$50.74	$52.19	$50.73	$50.73	$45.38	2,635
2016-05-02	$50.88	$52.34	$50.88	$52.34	$46.82	498
2016-04-29	$50.91	$50.91	$50.91	$50.91	$45.55	292
2016-04-28	$53.73	$53.73	$53.73	$53.73	$48.06	433
2016-04-27	$53.73	$53.73	$53.73	$53.73	$48.06	219
2016-04-26	$53.73	$53.73	$53.73	$53.73	$48.06	475
2016-04-25	$54.43	$54.43	$54.43	$54.43	$48.69	327
2016-04-22	$54.43	$54.43	$54.43	$54.43	$48.69	288
2016-04-21	$54.43	$54.43	$54.43	$54.43	$48.69	553
2016-04-20	$53.80	$53.80	$53.80	$53.80	$48.13	126
2016-04-19	$53.75	$53.80	$53.75	$53.80	$48.13	1,138
2016-04-18	$55.50	$55.50	$55.50	$55.50	$49.65	266
2016-04-15	$55.50	$55.50	$55.50	$55.50	$49.65	367
2016-04-14	$54.70	$54.70	$54.70	$54.70	$48.94	2,112
2016-04-13	$54.50	$54.50	$54.50	$54.50	$48.76	391
2016-04-12	$51.73	$51.73	$50.25	$50.25	$44.96	357
2016-04-11	$50.35	$50.35	$50.35	$50.35	$45.04	443
2016-04-08	$50.05	$50.05	$50.05	$50.05	$44.78	295
2016-04-07	$51.50	$51.50	$50.05	$50.05	$44.78	400
2016-04-06	$48.85	$48.85	$48.85	$48.85	$43.70	606
2016-04-05	$49.07	$49.07	$49.07	$49.07	$43.90	388
2016-04-04	$52.15	$52.15	$52.15	$52.15	$46.66	395
2016-04-01	$49.25	$52.10	$49.25	$52.10	$46.61	906
2016-03-31	$56.25	$56.25	$54.73	$54.73	$48.96	516
2016-03-30	$52.30	$52.30	$52.30	$52.30	$46.79	504
2016-03-29	$50.08	$50.08	$50.08	$50.08	$44.80	393
2016-03-28	$51.83	$51.83	$51.83	$51.83	$46.36	657
2016-03-24	$51.83	$51.83	$50.35	$51.83	$46.36	1,194
2016-03-23	$51.15	$51.15	$51.15	$51.15	$45.76	846
2016-03-22	$52.15	$52.15	$52.15	$52.15	$46.66	343
2016-03-21	$54.15	$54.15	$52.65	$53.10	$47.50	794
2016-03-18	$54.69	$54.69	$53.35	$54.01	$48.32	1,245
2016-03-17	$52.90	$52.90	$51.95	$51.95	$46.48	1,525
2016-03-16	$52.30	$52.30	$51.60	$51.60	$46.16	2,044
2016-03-15	$52.94	$53.00	$52.82	$53.00	$47.42	1,812
2016-03-14	$53.95	$53.95	$51.00	$51.00	$45.63	1,446
2016-03-11	$53.72	$53.72	$53.72	$53.72	$48.06	2,218
2016-03-10	$50.65	$50.65	$50.65	$50.65	$45.31	152
2016-03-09	$50.65	$50.65	$50.65	$50.65	$45.31	282
2016-03-08	$50.70	$50.73	$50.70	$50.73	$45.38	1,115
2016-03-07	$49.55	$50.65	$49.55	$50.65	$45.31	885
2016-03-04	$49.45	$49.45	$49.45	$49.45	$44.24	217
2016-03-03	$50.15	$50.15	$49.50	$50.15	$44.87	1,249
2016-03-02	$49.10	$49.10	$49.10	$49.10	$43.93	879
2016-03-01	$45.85	$45.85	$45.85	$45.85	$41.02	169
2016-02-29	$47.06	$47.14	$45.85	$45.85	$41.02	1,748
2016-02-26	$46.87	$47.06	$46.25	$47.06	$42.10	1,880
2016-02-25	$43.70	$44.95	$43.70	$44.95	$40.21	632
2016-02-24	$46.50	$46.50	$46.50	$46.50	$41.60	986
2016-02-23	$47.00	$47.00	$45.15	$45.15	$40.39	1,814
2016-02-22	$47.18	$47.18	$46.65	$46.99	$42.04	1,136
2016-02-19	$46.31	$46.73	$45.64	$45.64	$40.83	1,606
2016-02-18	$45.51	$45.51	$44.25	$44.74	$40.02	2,331
2016-02-17	$44.04	$45.05	$43.74	$43.74	$39.13	891
2016-02-16	$43.97	$43.97	$42.83	$42.99	$38.46	4,263
2016-02-12	$42.38	$42.38	$42.38	$42.38	$37.91	438
2016-02-11	$41.72	$42.29	$41.60	$42.29	$37.83	1,109
2016-02-10	$42.50	$43.68	$42.50	$43.37	$38.80	1,700
2016-02-09	$43.70	$43.76	$43.67	$43.67	$39.07	1,241
2016-02-08	$42.80	$43.62	$42.80	$43.62	$39.02	785
2016-02-05	$44.25	$44.58	$43.91	$43.91	$39.28	1,174
2016-02-04	$48.05	$48.60	$48.05	$48.60	$43.48	714
2016-02-03	$48.83	$49.15	$48.19	$49.15	$43.97	2,651
2016-02-02	$49.65	$49.65	$48.79	$48.79	$43.65	1,058
2016-02-01	$49.33	$49.65	$49.33	$49.65	$44.42	3,082
2016-01-29	$49.43	$49.60	$49.30	$49.53	$44.31	1,536
2016-01-28	$49.60	$49.60	$48.95	$49.56	$44.34	2,638
2016-01-27	$49.32	$49.32	$48.86	$49.08	$43.91	1,696
2016-01-26	$49.02	$49.05	$48.82	$48.82	$43.68	2,998
2016-01-25	$49.74	$50.02	$49.45	$49.45	$44.24	2,317
2016-01-22	$49.94	$49.94	$49.25	$49.75	$44.51	2,369
2016-01-21	$50.00	$50.42	$49.99	$50.42	$45.11	961
2016-01-20	$50.45	$50.45	$49.85	$49.85	$44.60	1,699
2016-01-19	$52.00	$52.04	$50.90	$50.90	$45.54	4,315
2016-01-15	$50.85	$51.72	$50.85	$50.97	$45.60	1,459
2016-01-14	$51.16	$52.54	$51.11	$51.55	$46.12	8,323
2016-01-13	$52.95	$53.39	$52.22	$52.22	$46.72	1,161
2016-01-12	$53.64	$54.25	$52.92	$53.61	$47.96	1,904
2016-01-11	$54.95	$54.95	$54.71	$54.71	$48.95	3,696
2016-01-08	$57.07	$57.07	$54.95	$54.95	$49.16	951
2016-01-07	$56.15	$56.15	$55.46	$55.85	$49.97	908
2016-01-06	$57.34	$57.92	$57.34	$57.64	$51.56	710
2016-01-05	$58.50	$58.50	$58.50	$58.50	$52.34	611
2016-01-04	$58.11	$59.46	$58.11	$59.46	$53.19	1,783
2015-12-31	$59.95	$59.95	$59.95	$59.95	$53.63	523
2015-12-30	$60.09	$60.09	$60.09	$60.09	$53.76	487
2015-12-29	$60.49	$60.49	$60.12	$60.15	$53.81	8,753
2015-12-28	$58.65	$58.65	$58.65	$58.65	$52.47	430
2015-12-24	$59.62	$59.75	$59.46	$59.75	$53.45	2,008
2015-12-23	$59.78	$59.78	$58.92	$59.05	$52.83	1,722
2015-12-22	$58.47	$58.95	$58.08	$58.08	$51.96	1,536
2015-12-21	$58.92	$59.02	$58.37	$59.02	$52.80	2,288
2015-12-18	$59.68	$59.68	$59.68	$59.68	$53.39	951
2015-12-17	$59.38	$59.58	$59.15	$59.50	$53.23	2,686
2015-12-16	$58.76	$58.94	$58.65	$58.94	$52.73	2,609
2015-12-15	$58.11	$59.36	$57.97	$58.30	$52.16	8,400
2015-12-14	$58.15	$58.15	$57.60	$57.60	$51.53	1,322
2015-12-11	$58.60	$58.60	$58.60	$58.60	$52.43	1,063
2015-12-10	$59.39	$59.39	$58.80	$58.80	$52.60	2,324
2015-12-09	$60.34	$60.59	$60.06	$60.59	$54.21	1,154
2015-12-08	$59.90	$60.40	$59.90	$60.40	$54.04	1,091
2015-12-07	$62.10	$62.10	$61.71	$61.71	$55.21	1,645
2015-12-04	$60.53	$60.65	$60.20	$60.20	$53.86	1,308
2015-12-03	$61.62	$61.62	$61.44	$61.44	$54.97	721
2015-12-02	$61.45	$61.45	$60.75	$60.75	$54.35	63,971
2015-12-01	$62.13	$62.25	$61.70	$62.25	$55.69	1,420
2015-11-30	$63.25	$63.25	$63.25	$63.25	$56.59	989
2015-11-27	$62.42	$62.84	$62.42	$62.84	$56.22	449
2015-11-25	$64.53	$64.66	$64.19	$64.66	$57.85	1,090
2015-11-24	$64.93	$65.37	$64.93	$65.37	$58.48	1,055
2015-11-23	$65.38	$65.38	$65.38	$65.38	$58.49	1,365
2015-11-20	$65.60	$65.60	$65.60	$65.60	$58.69	551
2015-11-19	$65.53	$65.95	$65.53	$65.95	$59.00	1,003
2015-11-18	$62.01	$62.38	$62.01	$62.38	$55.80	20,549
2015-11-17	$62.16	$62.16	$62.16	$62.16	$55.61	48,677
2015-11-16	$61.15	$61.15	$61.15	$61.15	$54.71	236
2015-11-13	$62.84	$62.84	$62.84	$62.84	$56.22	97
2015-11-12	$62.84	$62.84	$62.84	$62.84	$56.22	94
2015-11-11	$62.84	$62.84	$62.84	$62.84	$56.22	0
2015-11-10	$62.84	$62.84	$62.84	$62.84	$56.22	0
2015-11-09	$62.84	$62.84	$62.84	$62.84	$56.22	0
2015-11-06	$62.84	$62.84	$62.84	$62.84	$56.22	100
2015-11-05	$63.70	$63.70	$63.70	$63.70	$56.99	0
2015-11-04	$63.70	$63.70	$63.70	$63.70	$56.99	47
2015-11-03	$63.70	$63.70	$63.70	$63.70	$56.99	0
2015-11-02	$63.70	$63.70	$63.70	$63.70	$56.99	0
2015-10-30	$63.70	$63.70	$63.70	$63.70	$56.99	100
2015-10-29	$64.99	$64.99	$64.99	$64.99	$58.14	0
2015-10-28	$64.99	$64.99	$64.99	$64.99	$58.14	100
2015-10-27	$67.70	$67.70	$67.70	$67.70	$60.57	0
2015-10-26	$67.70	$67.70	$67.70	$67.70	$60.57	0
2015-10-23	$68.57	$68.57	$67.70	$67.70	$60.57	400
2015-10-22	$65.25	$65.25	$65.25	$65.25	$58.37	77
2015-10-21	$65.25	$65.25	$65.25	$65.25	$58.37	0
2015-10-20	$65.25	$65.25	$65.25	$65.25	$58.37	0
2015-10-19	$65.25	$65.25	$65.25	$65.25	$58.37	0
2015-10-16	$65.25	$65.25	$65.25	$65.25	$58.37	0
2015-10-15	$65.25	$65.25	$65.25	$65.25	$58.37	177
2015-10-14	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-13	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-12	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-09	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-08	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-07	$62.59	$62.59	$62.59	$62.59	$56.00	26
2015-10-06	$62.59	$62.59	$62.59	$62.59	$56.00	0
2015-10-05	$62.59	$62.59	$62.59	$62.59	$56.00	100
2015-10-02	$58.03	$58.03	$58.03	$58.03	$51.92	0
2015-10-01	$58.03	$58.03	$58.03	$58.03	$51.92	0
2015-09-30	$58.03	$58.03	$58.03	$58.03	$51.92	26
2015-09-29	$58.58	$58.58	$58.40	$58.40	$51.92	235
2015-09-28	$60.55	$60.55	$60.55	$60.55	$53.83	260
2015-09-25	$61.82	$61.82	$61.82	$61.82	$54.96	0
2015-09-24	$61.82	$61.82	$61.82	$61.82	$54.96	200
2015-09-23	$63.20	$63.20	$63.20	$63.20	$56.19	0
2015-09-22	$63.20	$63.20	$63.20	$63.20	$56.19	0
2015-09-21	$63.08	$63.20	$63.08	$63.20	$56.19	425
2015-09-18	$64.06	$64.06	$64.06	$64.06	$56.95	425
2015-09-17	$63.54	$63.54	$63.54	$63.54	$56.49	0
2015-09-16	$63.54	$63.54	$63.54	$63.54	$56.49	0
2015-09-15	$63.30	$63.54	$62.90	$63.54	$56.49	659
2015-09-14	$64.31	$64.31	$64.31	$64.31	$57.17	0
2015-09-11	$64.31	$64.31	$64.31	$64.31	$57.17	173
2015-09-10	$56.39	$56.39	$56.39	$56.39	$50.13	21
2015-09-09	$56.39	$56.39	$56.39	$56.39	$50.13	0
2015-09-08	$56.39	$56.39	$56.39	$56.39	$50.13	0
2015-09-04	$56.39	$56.39	$56.39	$56.39	$50.13	271
2015-09-03	$57.55	$57.55	$57.55	$57.55	$51.16	0
2015-09-02	$57.55	$57.55	$57.55	$57.55	$51.16	0
2015-09-01	$57.55	$57.55	$57.55	$57.55	$51.16	100
2015-08-31	$55.05	$55.05	$55.05	$55.05	$48.94	0
2015-08-28	$55.05	$55.05	$55.05	$55.05	$48.94	0
2015-08-27	$55.05	$55.05	$55.05	$55.05	$48.94	0
2015-08-26	$55.05	$55.05	$55.05	$55.05	$48.94	0
2015-08-25	$55.05	$55.05	$55.05	$55.05	$48.94	0

Beijing Enterprises Holdings Ltd ADR (BJINY) News Headlines

Recent Beijing Enterprises Holdings Ltd ADR (BJINY) News

Similar Companies to Beijing Enterprises Holdings Ltd ADR (BJINY) 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	--	--	--

Beijing Enterprises Holdings Ltd ADR (BJINY) Exchange: PINK