BRITISH SKY BROADCAS (BSYBF) Stock

Data as of May 2, 2025

$21.33 ($0.00) 0.00%

BRITISH SKY BROADCAS - Daily Information

Click for more stock information on BRITISH SKY BROADCAS.

Daily Information	Data
Date	May 2, 2025
Open	$21.33
Previous Close	$21.33
High	$21.33
Low	$21.33
Adjusted Open	$21.33
Previous Adjusted Close	$21.33
Adjusted High	$21.33
Adjusted Low	$21.33

About BRITISH SKY BROADCAS (BSYBF)

DELISTED - No Description Available

Invest in BRITISH SKY BROADCAS (BSYBF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BRITISH SKY BROADCAS (BSYBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-01-25	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-24	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-23	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-18	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-17	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-16	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-15	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-14	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-11	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-10	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-09	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-08	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-07	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-04	$21.33	$21.33	$21.33	$21.33	$21.33	0
2019-01-03	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-31	$21.33	$21.33	$21.33	$21.33	$21.33	15
2018-12-27	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-26	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-24	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-21	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-20	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-18	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-14	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-13	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-12	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-11	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-10	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-07	$21.33	$21.33	$21.33	$21.33	$21.33	15
2018-12-04	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-12-03	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-30	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-29	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-28	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-27	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-26	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-21	$21.33	$21.33	$21.33	$21.33	$21.33	0
2018-11-20	$21.33	$21.33	$21.33	$21.33	$21.33	450
2018-11-19	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-16	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-15	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-14	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-13	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-12	$21.74	$21.74	$21.74	$21.74	$21.74	24
2018-11-09	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-08	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-07	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-06	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-05	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-02	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-11-01	$21.74	$21.74	$21.74	$21.74	$21.74	10
2018-10-31	$21.74	$21.74	$21.74	$21.74	$21.74	0
2018-10-30	$21.74	$21.74	$21.74	$21.74	$21.74	700
2018-10-29	$22.01	$22.01	$22.01	$22.01	$22.01	0
2018-10-26	$22.01	$22.01	$22.01	$22.01	$22.01	0
2018-10-25	$21.94	$22.01	$21.94	$22.01	$22.01	1,536
2018-10-24	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-23	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-22	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-19	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-18	$22.96	$22.96	$22.96	$22.96	$22.96	82
2018-10-17	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-16	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-15	$22.96	$22.96	$22.96	$22.96	$22.96	0
2018-10-12	$22.92	$22.96	$22.92	$22.96	$22.96	1,215
2018-10-11	$22.58	$22.58	$22.58	$22.58	$22.58	0
2018-10-10	$22.58	$22.58	$22.58	$22.58	$22.58	500
2018-10-09	$22.18	$22.18	$22.18	$22.18	$22.18	0
2018-10-08	$22.18	$22.18	$22.18	$22.18	$22.18	600
2018-10-05	$22.34	$22.34	$22.34	$22.34	$22.34	2
2018-10-04	$22.34	$22.34	$22.34	$22.34	$22.34	0
2018-10-03	$22.34	$22.34	$22.34	$22.34	$22.34	13
2018-10-02	$22.34	$22.34	$22.34	$22.34	$22.34	0
2018-10-01	$22.34	$22.34	$22.34	$22.34	$22.34	300
2018-09-28	$22.47	$22.47	$22.47	$22.47	$22.47	0
2018-09-27	$22.47	$22.47	$22.47	$22.47	$22.47	55
2018-09-26	$22.47	$22.47	$22.47	$22.47	$22.47	400
2018-09-25	$22.58	$22.74	$22.51	$22.51	$22.51	49,536
2018-09-24	$22.50	$22.57	$22.47	$22.57	$22.57	5,394
2018-09-21	$21.20	$21.20	$21.20	$21.20	$21.20	4,100
2018-09-20	$20.99	$21.20	$20.99	$21.20	$21.20	741
2018-09-19	$20.51	$20.51	$20.51	$20.51	$20.51	0
2018-09-18	$20.51	$20.51	$20.51	$20.51	$20.51	0
2018-09-17	$20.55	$20.55	$20.51	$20.51	$20.51	29,839
2018-09-14	$20.52	$20.52	$20.52	$20.52	$20.52	0
2018-09-13	$20.52	$20.52	$20.52	$20.52	$20.52	1,000
2018-09-12	$20.10	$20.10	$20.10	$20.10	$20.10	0
2018-09-11	$20.10	$20.10	$20.10	$20.10	$20.10	251
2018-09-10	$19.67	$19.67	$19.67	$19.67	$19.67	0
2018-09-07	$19.67	$19.67	$19.67	$19.67	$19.67	0
2018-09-06	$19.67	$19.67	$19.67	$19.67	$19.67	36
2018-09-05	$19.67	$19.67	$19.67	$19.67	$19.67	0
2018-09-04	$20.00	$20.00	$19.67	$19.67	$19.67	2,100
2018-08-31	$20.00	$20.00	$20.00	$20.00	$20.00	0
2018-08-30	$20.00	$20.00	$20.00	$20.00	$20.00	2,500
2018-08-29	$19.69	$19.69	$19.69	$19.69	$19.69	0
2018-08-28	$19.69	$19.69	$19.69	$19.69	$19.69	97
2018-08-27	$19.69	$19.69	$19.69	$19.69	$19.69	1,000
2018-08-24	$19.59	$19.59	$19.59	$19.59	$19.59	0
2018-08-23	$19.59	$19.59	$19.59	$19.59	$19.59	0
2018-08-22	$19.59	$19.59	$19.59	$19.59	$19.59	200
2018-08-21	$19.42	$19.42	$19.42	$19.42	$19.42	0
2018-08-20	$19.42	$19.42	$19.42	$19.42	$19.42	1,300
2018-08-17	$19.56	$19.56	$19.56	$19.56	$19.56	0
2018-08-16	$19.56	$19.56	$19.56	$19.56	$19.56	0
2018-08-15	$19.56	$19.56	$19.56	$19.56	$19.56	0
2018-08-14	$19.56	$19.56	$19.56	$19.56	$19.56	4,146
2018-08-13	$19.11	$19.11	$19.11	$19.11	$19.11	0
2018-08-10	$19.15	$19.15	$19.11	$19.11	$19.11	723
2018-08-09	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-08	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-07	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-06	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-03	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-02	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-08-01	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-07-31	$19.72	$19.72	$19.72	$19.72	$19.72	1,000
2018-07-30	$19.58	$19.58	$19.58	$19.58	$19.58	0
2018-07-27	$19.58	$19.58	$19.58	$19.58	$19.58	0
2018-07-26	$19.58	$19.58	$19.58	$19.58	$19.58	0
2018-07-25	$19.58	$19.58	$19.58	$19.58	$19.58	0
2018-07-24	$19.58	$19.58	$19.58	$19.58	$19.58	400
2018-07-23	$19.57	$19.57	$19.57	$19.57	$19.57	0
2018-07-20	$19.57	$19.57	$19.57	$19.57	$19.57	122
2018-07-19	$19.69	$19.69	$19.45	$19.45	$19.45	600
2018-07-18	$20.04	$20.04	$20.04	$20.04	$20.04	10
2018-07-17	$20.04	$20.04	$20.04	$20.04	$20.04	2
2018-07-16	$20.04	$20.04	$20.04	$20.04	$20.04	400
2018-07-13	$20.07	$20.48	$20.07	$20.48	$20.48	4,298
2018-07-12	$20.11	$20.11	$20.10	$20.10	$20.10	1,375
2018-07-11	$20.20	$20.20	$19.87	$19.87	$19.87	22,948
2018-07-10	$19.76	$19.76	$19.76	$19.76	$19.76	24
2018-07-09	$19.76	$19.76	$19.76	$19.76	$19.76	600
2018-07-06	$19.10	$19.10	$19.10	$19.10	$19.10	0
2018-07-05	$19.10	$19.10	$19.10	$19.10	$19.10	0
2018-07-03	$19.10	$19.10	$19.10	$19.10	$19.10	516
2018-07-02	$18.74	$18.74	$18.74	$18.74	$18.74	0
2018-06-29	$18.74	$18.74	$18.74	$18.74	$18.74	0
2018-06-28	$18.74	$18.74	$18.74	$18.74	$18.74	300
2018-06-27	$19.21	$19.21	$19.21	$19.21	$19.21	510
2018-06-26	$18.88	$18.88	$18.88	$18.88	$18.88	100
2018-06-25	$18.50	$18.50	$18.50	$18.50	$18.50	0
2018-06-22	$18.50	$18.50	$18.50	$18.50	$18.50	0
2018-06-21	$18.50	$18.50	$18.50	$18.50	$18.50	1,500
2018-06-20	$18.35	$18.35	$18.03	$18.25	$18.25	7,160
2018-06-19	$17.48	$17.48	$17.48	$17.48	$17.48	2,655
2018-06-18	$17.92	$17.92	$17.87	$17.87	$17.87	252
2018-06-15	$18.00	$18.00	$18.00	$18.00	$18.00	5,000
2018-06-14	$17.80	$18.00	$17.80	$18.00	$18.00	6,904
2018-06-13	$17.82	$17.82	$17.82	$17.82	$17.82	226
2018-06-12	$18.20	$18.20	$18.20	$18.20	$18.20	0
2018-06-11	$18.20	$18.20	$18.20	$18.20	$18.20	0
2018-06-08	$18.20	$18.20	$18.20	$18.20	$18.20	0
2018-06-07	$18.20	$18.20	$18.20	$18.20	$18.20	0
2018-06-06	$18.44	$18.44	$18.20	$18.20	$18.20	700
2018-06-05	$18.00	$18.00	$18.00	$18.00	$18.00	500
2018-06-04	$17.80	$17.80	$17.80	$17.80	$17.80	200
2018-06-01	$17.96	$17.96	$17.96	$17.96	$17.96	0
2018-05-31	$17.96	$17.96	$17.96	$17.96	$17.96	0
2018-05-30	$17.96	$17.96	$17.96	$17.96	$17.96	0
2018-05-29	$17.96	$17.96	$17.96	$17.96	$17.96	2,000
2018-05-25	$18.13	$18.13	$18.13	$18.13	$18.13	0
2018-05-24	$18.13	$18.13	$18.13	$18.13	$18.13	0
2018-05-23	$18.13	$18.13	$18.13	$18.13	$18.13	0
2018-05-22	$18.13	$18.13	$18.13	$18.13	$18.13	0
2018-05-21	$18.13	$18.13	$18.13	$18.13	$18.13	100
2018-05-18	$18.08	$18.08	$18.08	$18.08	$18.08	0
2018-05-17	$18.08	$18.08	$18.08	$18.08	$18.08	10
2018-05-16	$18.08	$18.08	$18.08	$18.08	$18.08	0
2018-05-15	$18.08	$18.08	$18.08	$18.08	$18.08	0
2018-05-14	$18.08	$18.08	$18.08	$18.08	$18.08	0
2018-05-11	$18.08	$18.08	$18.08	$18.08	$18.08	0
2018-05-10	$18.08	$18.08	$18.08	$18.08	$18.08	100
2018-05-09	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-05-08	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-05-07	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-05-04	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-05-03	$18.72	$18.72	$18.72	$18.72	$18.72	6
2018-05-02	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-05-01	$18.72	$18.72	$18.72	$18.72	$18.72	0
2018-04-30	$18.72	$18.72	$18.72	$18.72	$18.72	2,000
2018-04-27	$19.16	$19.16	$19.16	$19.16	$19.16	2,205
2018-04-26	$19.18	$19.18	$19.18	$19.18	$19.18	2,000
2018-04-25	$17.98	$17.98	$17.98	$17.98	$17.98	0
2018-04-24	$18.02	$18.07	$17.98	$17.98	$17.98	665
2018-04-23	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-20	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-19	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-18	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-17	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-16	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-13	$18.58	$18.58	$18.58	$18.58	$18.58	44
2018-04-12	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-11	$18.58	$18.58	$18.58	$18.58	$18.58	0
2018-04-10	$18.58	$18.58	$18.58	$18.58	$18.58	5,000
2018-04-09	$18.44	$18.44	$18.44	$18.44	$18.44	1,214
2018-04-06	$18.44	$18.44	$18.44	$18.44	$18.44	50
2018-04-05	$18.44	$18.44	$18.44	$18.44	$18.44	0
2018-04-04	$18.44	$18.44	$18.44	$18.44	$18.44	0
2018-04-03	$18.42	$18.44	$18.42	$18.44	$18.44	485
2018-04-02	$18.05	$18.05	$18.05	$18.05	$18.05	0
2018-03-29	$18.05	$18.05	$18.05	$18.05	$18.05	442
2018-03-28	$18.37	$18.37	$18.37	$18.37	$18.37	0
2018-03-27	$18.37	$18.37	$18.37	$18.37	$18.37	18
2018-03-26	$18.37	$18.37	$18.37	$18.37	$18.37	500
2018-03-23	$18.15	$18.15	$18.15	$18.15	$18.15	0
2018-03-22	$18.15	$18.15	$18.15	$18.15	$18.15	0
2018-03-21	$18.15	$18.15	$18.15	$18.15	$18.15	0
2018-03-20	$18.15	$18.15	$18.15	$18.15	$18.06	0
2018-03-19	$18.15	$18.15	$18.15	$18.15	$18.06	500
2018-03-16	$18.30	$18.30	$18.30	$18.30	$18.21	0
2018-03-15	$18.30	$18.30	$18.30	$18.30	$18.21	0
2018-03-14	$18.30	$18.30	$18.30	$18.30	$18.21	0
2018-03-13	$18.26	$18.34	$18.26	$18.30	$18.21	2,967
2018-03-12	$18.44	$18.44	$18.44	$18.44	$18.35	0
2018-03-09	$18.44	$18.44	$18.44	$18.44	$18.35	0
2018-03-08	$18.44	$18.44	$18.44	$18.44	$18.35	30
2018-03-07	$18.44	$18.44	$18.44	$18.44	$18.35	0
2018-03-06	$18.44	$18.44	$18.44	$18.44	$18.35	5,500
2018-03-05	$18.95	$18.95	$18.80	$18.80	$18.70	12,906
2018-03-02	$18.74	$18.74	$18.74	$18.74	$18.64	858
2018-03-01	$18.50	$18.50	$18.50	$18.50	$18.41	47
2018-02-28	$18.50	$18.50	$18.50	$18.50	$18.41	400
2018-02-27	$18.58	$18.63	$18.14	$18.45	$18.36	1,980
2018-02-26	$15.28	$15.28	$15.24	$15.24	$15.16	5,178
2018-02-23	$15.17	$15.23	$15.17	$15.23	$15.15	885
2018-02-22	$15.09	$15.09	$15.07	$15.07	$14.99	1,319
2018-02-21	$15.35	$15.35	$15.35	$15.35	$15.27	0
2018-02-20	$15.34	$15.35	$15.34	$15.35	$15.27	891
2018-02-16	$15.16	$15.16	$15.16	$15.16	$15.08	0
2018-02-15	$15.16	$15.16	$15.16	$15.16	$15.08	1,100
2018-02-14	$14.90	$15.00	$14.90	$15.00	$14.92	876
2018-02-13	$14.37	$14.37	$14.37	$14.37	$14.30	0
2018-02-12	$14.37	$14.37	$14.37	$14.37	$14.30	200
2018-02-09	$14.22	$14.22	$14.22	$14.22	$14.15	190
2018-02-08	$14.27	$14.27	$14.27	$14.27	$14.20	94
2018-02-07	$14.27	$14.27	$14.27	$14.27	$14.20	0
2018-02-06	$14.27	$14.27	$14.27	$14.27	$14.20	300
2018-02-05	$14.57	$14.57	$14.54	$14.54	$14.47	818
2018-02-02	$14.95	$14.95	$14.95	$14.95	$14.87	1,306
2018-02-01	$14.94	$14.94	$14.94	$14.94	$14.86	222
2018-01-31	$14.66	$14.66	$14.66	$14.66	$14.59	0
2018-01-30	$14.66	$14.66	$14.66	$14.66	$14.59	200
2018-01-29	$14.59	$14.59	$14.59	$14.59	$14.52	119
2018-01-26	$13.40	$13.40	$13.40	$13.40	$13.33	2,080
2018-01-25	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-24	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-23	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-22	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-19	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-18	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-17	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-16	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-12	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-11	$13.53	$13.53	$13.53	$13.53	$13.46	0
2018-01-10	$13.53	$13.53	$13.53	$13.53	$13.33	0
2018-01-09	$13.53	$13.53	$13.53	$13.53	$13.26	0
2018-01-08	$13.53	$13.53	$13.53	$13.53	$13.26	13
2018-01-05	$13.53	$13.53	$13.53	$13.53	$13.26	4,700
2018-01-04	$13.45	$13.45	$13.45	$13.45	$13.18	0
2018-01-03	$13.45	$13.45	$13.45	$13.45	$13.18	0
2018-01-02	$13.45	$13.45	$13.45	$13.45	$13.18	0
2017-12-29	$13.51	$13.51	$13.45	$13.45	$13.18	1,368
2017-12-28	$13.83	$13.83	$13.83	$13.83	$13.55	0
2017-12-27	$13.83	$13.83	$13.83	$13.83	$13.55	0
2017-12-26	$13.83	$13.83	$13.83	$13.83	$13.55	0
2017-12-22	$13.83	$13.83	$13.83	$13.83	$13.55	0
2017-12-21	$13.83	$13.83	$13.83	$13.83	$13.55	0
2017-12-20	$13.83	$13.83	$13.83	$13.83	$13.55	100
2017-12-19	$13.55	$13.55	$13.55	$13.55	$13.28	0
2017-12-18	$13.57	$13.57	$13.53	$13.55	$13.28	5,150
2017-12-15	$13.63	$13.63	$13.63	$13.63	$13.35	350
2017-12-14	$13.12	$13.12	$13.12	$13.12	$12.85	400
2017-12-13	$13.67	$13.67	$13.67	$13.67	$13.39	100
2017-12-12	$13.47	$13.47	$13.47	$13.47	$13.20	0
2017-12-11	$13.47	$13.47	$13.47	$13.47	$13.20	0
2017-12-08	$13.47	$13.47	$13.47	$13.47	$13.20	0
2017-12-07	$13.34	$13.47	$13.34	$13.47	$13.20	5,331
2017-12-06	$13.00	$13.00	$13.00	$13.00	$12.74	3
2017-12-05	$13.00	$13.00	$13.00	$13.00	$12.74	200
2017-12-04	$12.71	$12.71	$12.71	$12.71	$12.45	1,636
2017-12-01	$12.36	$12.40	$12.36	$12.40	$12.15	5,636
2017-11-30	$12.20	$12.20	$12.20	$12.20	$11.95	0
2017-11-29	$12.20	$12.20	$12.20	$12.20	$11.95	0
2017-11-28	$12.35	$12.35	$12.20	$12.20	$11.95	3,820
2017-11-27	$12.28	$12.28	$12.28	$12.28	$12.03	100
2017-11-24	$11.78	$11.78	$11.78	$11.78	$11.54	0
2017-11-22	$11.78	$11.78	$11.78	$11.78	$11.54	0
2017-11-21	$11.78	$11.78	$11.78	$11.78	$11.54	0
2017-11-20	$11.78	$11.78	$11.78	$11.78	$11.54	0
2017-11-17	$11.78	$11.78	$11.78	$11.78	$11.54	0
2017-11-16	$11.78	$11.78	$11.78	$11.78	$11.54	916
2017-11-15	$11.74	$11.74	$11.74	$11.74	$11.50	4,629
2017-11-14	$11.84	$11.84	$11.84	$11.84	$11.59	650
2017-11-13	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-10	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-09	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-08	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-07	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-06	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-03	$12.29	$12.29	$12.29	$12.29	$12.04	0
2017-11-02	$12.29	$12.29	$12.29	$12.29	$12.04	100
2017-11-01	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-10-31	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-10-30	$12.21	$12.21	$12.21	$12.21	$11.96	2,000
2017-10-27	$12.12	$12.12	$12.12	$12.12	$11.87	97
2017-10-26	$12.21	$12.21	$12.12	$12.12	$11.87	2,500
2017-10-25	$12.28	$12.28	$12.28	$12.28	$12.03	0
2017-10-24	$12.28	$12.28	$12.28	$12.28	$12.03	0
2017-10-23	$12.28	$12.28	$12.28	$12.28	$12.03	0
2017-10-20	$12.28	$12.28	$12.28	$12.28	$12.03	500
2017-10-19	$11.89	$11.89	$11.89	$11.89	$11.65	0
2017-10-18	$11.89	$11.89	$11.89	$11.89	$11.65	0
2017-10-17	$11.89	$11.89	$11.89	$11.89	$11.65	0
2017-10-16	$11.89	$11.89	$11.89	$11.89	$11.65	0
2017-10-13	$11.89	$11.89	$11.89	$11.89	$11.65	0
2017-10-12	$11.89	$11.89	$11.89	$11.89	$11.65	3
2017-10-11	$11.89	$11.89	$11.89	$11.89	$11.65	2,400
2017-10-10	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-10-09	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-10-06	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-10-05	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-10-04	$12.03	$12.03	$12.03	$12.03	$11.79	400
2017-10-03	$12.24	$12.24	$12.24	$12.24	$11.99	0
2017-10-02	$12.24	$12.24	$12.24	$12.24	$11.99	0
2017-09-29	$12.24	$12.24	$12.24	$12.24	$11.99	0
2017-09-28	$12.24	$12.24	$12.24	$12.24	$11.99	0
2017-09-27	$12.24	$12.24	$12.24	$12.24	$11.99	6,100
2017-09-26	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-09-25	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-09-22	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-09-21	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-09-20	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-09-19	$12.38	$12.38	$12.38	$12.38	$12.13	1,700
2017-09-18	$12.16	$12.16	$12.16	$12.16	$11.91	0
2017-09-15	$12.16	$12.16	$12.16	$12.16	$11.91	0
2017-09-14	$12.16	$12.16	$12.16	$12.16	$11.91	0
2017-09-13	$12.16	$12.16	$12.16	$12.16	$11.91	0
2017-09-12	$12.27	$12.27	$12.16	$12.16	$11.91	400
2017-09-11	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-09-08	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-09-07	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-09-06	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-09-05	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-09-01	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-08-31	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-08-30	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-08-29	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-08-28	$12.08	$12.08	$12.08	$12.08	$11.83	0
2017-08-25	$12.09	$12.09	$12.08	$12.08	$11.83	470
2017-08-24	$12.12	$12.12	$12.12	$12.12	$11.87	71
2017-08-23	$12.12	$12.12	$12.12	$12.12	$11.87	0
2017-08-22	$12.12	$12.12	$12.12	$12.12	$11.87	100
2017-08-21	$12.11	$12.11	$12.11	$12.11	$11.86	2,000
2017-08-18	$12.12	$12.12	$12.12	$12.12	$11.87	0
2017-08-17	$12.12	$12.12	$12.12	$12.12	$11.87	0
2017-08-16	$12.12	$12.12	$12.12	$12.12	$11.87	200
2017-08-15	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-14	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-11	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-10	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-09	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-08	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-07	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-04	$12.44	$12.44	$12.44	$12.44	$12.19	475
2017-08-03	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-02	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-08-01	$12.44	$12.44	$12.44	$12.44	$12.19	1,500
2017-07-31	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-07-28	$12.44	$12.44	$12.44	$12.44	$12.19	0
2017-07-27	$12.44	$12.44	$12.44	$12.44	$12.19	12,000
2017-07-26	$12.57	$12.57	$12.57	$12.57	$12.31	0
2017-07-25	$12.57	$12.57	$12.57	$12.57	$12.31	0
2017-07-24	$12.57	$12.57	$12.57	$12.57	$12.31	0
2017-07-21	$12.57	$12.57	$12.57	$12.57	$12.31	0
2017-07-20	$12.57	$12.57	$12.57	$12.57	$12.31	400
2017-07-19	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-18	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-17	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-14	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-13	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-12	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-11	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-10	$12.59	$12.59	$12.59	$12.59	$12.33	0
2017-07-07	$12.59	$12.59	$12.59	$12.59	$12.33	100
2017-07-06	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-07-05	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-07-03	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-06-30	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-06-29	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-06-28	$12.21	$12.21	$12.21	$12.21	$11.96	5,481
2017-06-27	$12.21	$12.21	$12.21	$12.21	$11.96	0
2017-06-26	$12.21	$12.21	$12.21	$12.21	$11.96	1,200
2017-06-23	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-06-22	$12.03	$12.03	$12.03	$12.03	$11.79	0
2017-06-21	$12.02	$12.11	$12.02	$12.03	$11.79	820
2017-06-20	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-19	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-16	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-15	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-14	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-13	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-12	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-09	$12.90	$12.90	$12.90	$12.90	$12.64	26,000
2017-06-08	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-07	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-06	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-05	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-02	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-06-01	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-31	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-30	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-26	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-25	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-24	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-23	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-22	$12.90	$12.90	$12.90	$12.90	$12.64	0
2017-05-19	$12.90	$12.90	$12.90	$12.90	$12.64	900
2017-05-18	$12.90	$12.90	$12.90	$12.90	$12.64	5,000
2017-05-17	$12.76	$12.76	$12.76	$12.76	$12.50	15,000
2017-05-16	$12.76	$12.76	$12.76	$12.76	$12.50	0
2017-05-15	$12.76	$12.76	$12.76	$12.76	$12.50	0
2017-05-12	$12.76	$12.76	$12.76	$12.76	$12.50	1,200
2017-05-11	$12.76	$12.76	$12.76	$12.76	$12.50	0
2017-05-10	$12.76	$12.76	$12.76	$12.76	$12.50	700
2017-05-09	$12.76	$12.76	$12.76	$12.76	$12.50	100
2017-05-08	$12.68	$12.68	$12.68	$12.68	$12.42	0
2017-05-05	$12.68	$12.68	$12.68	$12.68	$12.42	0
2017-05-04	$12.68	$12.68	$12.68	$12.68	$12.42	300
2017-05-03	$12.79	$12.79	$12.79	$12.79	$12.53	0
2017-05-02	$12.72	$12.79	$12.72	$12.79	$12.53	7,500
2017-05-01	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-04-28	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-04-27	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-04-26	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-04-25	$12.38	$12.38	$12.38	$12.38	$12.13	0
2017-04-24	$12.38	$12.38	$12.38	$12.38	$12.13	1,400
2017-04-21	$12.32	$12.32	$12.32	$12.32	$12.07	0
2017-04-20	$12.32	$12.32	$12.32	$12.32	$12.07	0
2017-04-19	$12.32	$12.32	$12.32	$12.32	$12.07	0
2017-04-18	$12.32	$12.32	$12.32	$12.32	$12.07	5,000
2017-04-17	$12.35	$12.35	$12.35	$12.35	$12.10	100
2017-04-13	$12.06	$12.06	$12.06	$12.06	$11.82	0
2017-04-12	$12.06	$12.06	$12.06	$12.06	$11.82	500
2017-04-11	$11.95	$11.95	$11.95	$11.95	$11.71	54
2017-04-10	$11.95	$11.95	$11.95	$11.95	$11.71	68
2017-04-07	$11.95	$11.95	$11.95	$11.95	$11.71	0
2017-04-06	$11.95	$11.95	$11.95	$11.95	$11.71	0
2017-04-05	$11.95	$11.95	$11.95	$11.95	$11.71	0
2017-04-04	$11.95	$11.95	$11.95	$11.95	$11.71	100
2017-04-03	$12.05	$12.05	$12.05	$12.05	$11.81	0
2017-03-31	$12.05	$12.05	$12.05	$12.05	$11.81	500
2017-03-30	$12.09	$12.09	$12.09	$12.09	$11.84	0
2017-03-29	$12.09	$12.09	$12.09	$12.09	$11.84	600
2017-03-28	$12.11	$12.11	$12.10	$12.10	$11.85	452
2017-03-27	$12.11	$12.11	$12.11	$12.11	$11.86	0
2017-03-24	$12.11	$12.11	$12.11	$12.11	$11.86	1,000
2017-03-23	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-22	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-21	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-20	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-17	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-16	$11.87	$11.87	$11.87	$11.87	$11.63	0
2017-03-15	$11.87	$11.87	$11.87	$11.87	$11.63	1,900
2017-03-14	$12.04	$12.04	$12.04	$12.04	$11.80	0
2017-03-13	$12.04	$12.04	$12.04	$12.04	$11.80	0
2017-03-10	$12.04	$12.04	$12.04	$12.04	$11.80	0
2017-03-09	$12.04	$12.04	$12.04	$12.04	$11.80	10
2017-03-08	$12.04	$12.04	$12.04	$12.04	$11.80	0
2017-03-07	$12.04	$12.04	$12.04	$12.04	$11.80	0
2017-03-06	$12.04	$12.04	$12.04	$12.04	$11.80	64
2017-03-03	$12.05	$12.05	$12.04	$12.04	$11.80	800
2017-03-02	$12.23	$12.23	$12.23	$12.23	$11.98	0
2017-03-01	$12.23	$12.23	$12.23	$12.23	$11.98	0
2017-02-28	$12.23	$12.23	$12.23	$12.23	$11.98	0
2017-02-27	$12.23	$12.23	$12.23	$12.23	$11.98	1,200
2017-02-24	$12.27	$12.27	$12.27	$12.27	$12.02	0
2017-02-23	$12.27	$12.27	$12.27	$12.27	$12.02	2,300
2017-02-22	$12.27	$12.27	$12.27	$12.27	$12.02	5,200
2017-02-21	$12.27	$12.27	$12.27	$12.27	$12.02	0
2017-02-17	$12.27	$12.27	$12.27	$12.27	$12.02	3,197
2017-02-16	$12.27	$12.27	$12.27	$12.27	$12.02	0
2017-02-15	$12.27	$12.27	$12.27	$12.27	$12.02	400
2017-02-14	$12.27	$12.27	$12.27	$12.27	$12.02	1,600
2017-02-13	$12.45	$12.45	$12.45	$12.45	$12.20	2,900
2017-02-10	$12.45	$12.45	$12.45	$12.45	$12.20	0
2017-02-09	$12.45	$12.45	$12.45	$12.45	$12.20	95
2017-02-08	$12.45	$12.45	$12.45	$12.45	$12.20	0
2017-02-07	$12.45	$12.45	$12.45	$12.45	$12.20	200
2017-02-06	$12.35	$12.35	$12.35	$12.35	$12.10	750
2017-02-03	$12.55	$12.55	$12.55	$12.55	$12.30	0
2017-02-02	$12.55	$12.55	$12.55	$12.55	$12.30	0
2017-02-01	$12.55	$12.55	$12.55	$12.55	$12.30	200
2017-01-31	$12.64	$12.64	$12.64	$12.64	$12.38	0
2017-01-30	$12.64	$12.64	$12.64	$12.64	$12.38	0
2017-01-27	$12.64	$12.64	$12.64	$12.64	$12.38	0
2017-01-26	$12.64	$12.64	$12.64	$12.64	$12.38	6,215
2017-01-25	$12.37	$12.37	$12.37	$12.37	$12.12	100
2017-01-24	$12.51	$12.51	$12.51	$12.51	$12.25	786
2017-01-23	$12.35	$12.35	$12.35	$12.35	$12.10	549
2017-01-20	$12.09	$12.09	$12.09	$12.09	$11.84	0
2017-01-19	$12.09	$12.09	$12.09	$12.09	$11.84	0
2017-01-18	$12.09	$12.09	$12.09	$12.09	$11.84	0
2017-01-17	$12.09	$12.09	$12.09	$12.09	$11.84	291
2017-01-13	$12.00	$12.00	$12.00	$12.00	$11.76	100
2017-01-12	$12.06	$12.06	$12.06	$12.06	$11.82	0
2017-01-11	$12.06	$12.06	$12.06	$12.06	$11.82	0
2017-01-10	$12.06	$12.06	$12.06	$12.06	$11.82	0
2017-01-09	$12.06	$12.06	$12.06	$12.06	$11.82	0
2017-01-06	$12.06	$12.06	$12.06	$12.06	$11.82	241
2017-01-05	$11.95	$11.95	$11.95	$11.95	$11.71	0
2017-01-04	$11.95	$11.95	$11.95	$11.95	$11.71	262
2017-01-03	$11.94	$11.94	$11.94	$11.94	$11.70	1,070
2016-12-30	$12.08	$12.08	$12.08	$12.08	$11.83	875
2016-12-29	$11.90	$11.90	$11.90	$11.90	$11.66	0
2016-12-28	$11.90	$11.90	$11.90	$11.90	$11.66	445
2016-12-27	$11.91	$11.91	$11.91	$11.91	$11.67	0
2016-12-23	$11.91	$11.91	$11.91	$11.91	$11.67	640
2016-12-22	$12.01	$12.01	$12.01	$12.01	$11.77	2,417
2016-12-21	$12.23	$12.23	$12.06	$12.06	$11.82	775
2016-12-20	$12.23	$12.23	$12.23	$12.23	$11.98	0
2016-12-19	$12.23	$12.23	$12.23	$12.23	$11.98	106
2016-12-16	$12.09	$12.09	$12.09	$12.09	$11.84	3
2016-12-15	$12.09	$12.09	$12.09	$12.09	$11.84	40
2016-12-14	$12.35	$12.35	$12.09	$12.09	$11.84	91,223
2016-12-13	$12.36	$12.65	$12.36	$12.64	$12.38	1,403
2016-12-12	$12.20	$12.50	$12.20	$12.50	$12.25	5,987
2016-12-09	$10.42	$14.96	$10.42	$12.45	$12.20	10,436
2016-12-08	$9.72	$9.72	$9.70	$9.70	$9.50	13,918
2016-12-07	$9.61	$9.61	$9.61	$9.61	$9.41	101
2016-12-06	$9.50	$9.50	$9.50	$9.50	$9.31	0
2016-12-05	$9.50	$9.50	$9.50	$9.50	$9.31	0
2016-12-02	$9.50	$9.50	$9.50	$9.50	$9.31	4,141
2016-12-01	$9.49	$9.49	$9.49	$9.49	$9.30	6,394
2016-11-30	$9.56	$9.56	$9.45	$9.45	$9.26	4,523
2016-11-29	$9.61	$9.61	$9.47	$9.47	$9.28	20,761
2016-11-28	$9.35	$9.35	$9.35	$9.35	$9.16	1
2016-11-25	$9.35	$9.35	$9.35	$9.35	$9.16	0
2016-11-23	$9.35	$9.35	$9.35	$9.35	$9.16	0
2016-11-22	$9.35	$9.35	$9.35	$9.35	$9.16	7,796
2016-11-21	$9.58	$9.58	$9.58	$9.58	$9.39	0
2016-11-18	$9.58	$9.58	$9.58	$9.58	$9.39	0
2016-11-17	$9.58	$9.58	$9.58	$9.58	$9.39	129
2016-11-16	$9.60	$9.60	$9.60	$9.60	$9.41	2,243
2016-11-15	$9.59	$9.61	$9.59	$9.61	$9.41	1,108
2016-11-14	$9.77	$9.77	$9.77	$9.77	$9.57	0
2016-11-11	$9.77	$9.77	$9.77	$9.77	$9.57	0
2016-11-10	$9.77	$9.77	$9.77	$9.77	$9.57	275
2016-11-09	$9.84	$9.84	$9.84	$9.84	$9.64	4,803
2016-11-08	$9.91	$9.91	$9.91	$9.91	$9.71	215
2016-11-07	$9.87	$9.87	$9.87	$9.87	$9.67	282
2016-11-04	$9.85	$9.85	$9.85	$9.85	$9.65	0
2016-11-03	$9.85	$9.85	$9.85	$9.85	$9.65	1
2016-11-02	$9.91	$10.04	$9.85	$9.85	$9.65	3,632
2016-11-01	$9.85	$9.85	$9.85	$9.85	$9.65	2,426
2016-10-31	$9.64	$9.64	$9.64	$9.64	$9.44	0
2016-10-28	$9.64	$9.64	$9.64	$9.64	$9.44	0
2016-10-27	$9.64	$9.64	$9.64	$9.64	$9.44	0
2016-10-26	$9.64	$9.64	$9.64	$9.64	$9.44	0
2016-10-25	$9.64	$9.64	$9.64	$9.64	$9.44	1,486
2016-10-24	$9.89	$9.89	$9.89	$9.89	$9.69	373
2016-10-21	$10.32	$10.32	$10.32	$10.32	$10.11	0
2016-10-20	$10.32	$10.32	$10.32	$10.32	$10.11	0
2016-10-19	$10.40	$10.40	$10.32	$10.32	$10.11	2,179
2016-10-18	$10.29	$10.29	$10.17	$10.17	$9.96	4,821
2016-10-17	$10.00	$10.00	$10.00	$10.00	$9.80	146
2016-10-14	$10.04	$10.04	$10.04	$10.04	$9.84	3,408
2016-10-13	$10.22	$10.22	$10.22	$10.22	$10.01	452
2016-10-12	$10.38	$10.38	$10.38	$10.38	$10.17	768
2016-10-11	$10.83	$10.83	$10.83	$10.83	$10.61	426
2016-10-10	$11.13	$11.14	$10.83	$10.83	$10.61	159,808
2016-10-07	$11.00	$11.00	$10.81	$10.81	$10.59	772
2016-10-06	$11.72	$11.72	$11.72	$11.72	$11.48	0
2016-10-05	$11.72	$11.72	$11.72	$11.72	$11.48	0
2016-10-04	$11.72	$11.72	$11.72	$11.72	$11.32	0
2016-10-03	$11.72	$11.72	$11.72	$11.72	$11.32	1,012
2016-09-30	$11.65	$11.65	$11.65	$11.65	$11.26	0
2016-09-29	$11.65	$11.65	$11.65	$11.65	$11.26	509
2016-09-28	$10.65	$10.65	$10.65	$10.65	$10.29	0
2016-09-27	$10.65	$10.65	$10.65	$10.65	$10.29	0
2016-09-26	$10.65	$10.65	$10.65	$10.65	$10.29	1,533
2016-09-23	$10.91	$10.91	$10.91	$10.91	$10.54	313
2016-09-22	$11.31	$11.31	$11.31	$11.31	$10.92	285
2016-09-21	$10.90	$10.90	$10.90	$10.90	$10.53	0
2016-09-20	$10.90	$10.90	$10.90	$10.90	$10.53	309
2016-09-19	$11.20	$11.20	$11.20	$11.20	$10.82	615
2016-09-16	$10.81	$10.81	$10.81	$10.81	$10.44	372
2016-09-15	$10.77	$10.77	$10.76	$10.76	$10.40	1,944
2016-09-14	$10.65	$10.65	$10.65	$10.65	$10.29	740
2016-09-13	$11.10	$11.10	$11.10	$11.10	$10.72	0
2016-09-12	$11.10	$11.10	$11.10	$11.10	$10.72	5,220
2016-09-09	$11.10	$11.10	$11.10	$11.10	$10.72	1,613
2016-09-08	$11.47	$11.47	$11.29	$11.33	$10.95	6,975
2016-09-07	$11.36	$11.36	$11.36	$11.36	$10.98	186
2016-09-06	$11.41	$11.55	$11.41	$11.44	$11.05	1,176
2016-09-02	$11.13	$11.13	$11.13	$11.13	$10.75	0
2016-09-01	$11.13	$11.13	$11.13	$11.13	$10.75	418
2016-08-31	$10.97	$10.97	$10.92	$10.92	$10.55	3,873
2016-08-30	$11.16	$11.16	$11.16	$11.16	$10.78	759
2016-08-29	$11.10	$11.10	$11.10	$11.10	$10.72	1,206
2016-08-26	$11.16	$11.16	$11.16	$11.16	$10.78	423
2016-08-25	$11.41	$11.41	$11.40	$11.40	$11.01	3,308
2016-08-24	$11.32	$11.32	$11.14	$11.14	$10.76	1,517
2016-08-23	$11.27	$11.27	$11.10	$11.10	$10.72	853
2016-08-22	$10.97	$10.97	$10.97	$10.97	$10.60	1,014
2016-08-19	$11.20	$11.20	$10.91	$10.91	$10.54	3,659
2016-08-18	$11.39	$11.39	$11.39	$11.39	$11.00	2,306
2016-08-17	$10.93	$10.93	$10.93	$10.93	$10.56	1,374
2016-08-16	$11.05	$11.05	$11.05	$11.05	$10.68	459
2016-08-15	$11.30	$11.30	$11.30	$11.30	$10.92	0
2016-08-12	$11.30	$11.30	$11.30	$11.30	$10.92	1,477
2016-08-11	$11.39	$11.39	$11.26	$11.26	$10.88	1,095
2016-08-10	$11.53	$11.53	$11.38	$11.38	$10.99	6,003
2016-08-09	$11.52	$11.52	$11.52	$11.52	$11.13	2,307
2016-08-08	$11.80	$11.80	$11.65	$11.65	$11.26	10,330
2016-08-05	$11.71	$11.71	$11.71	$11.71	$11.31	1,386
2016-08-04	$11.79	$11.82	$11.78	$11.78	$11.38	12,289
2016-08-03	$11.80	$11.80	$11.80	$11.80	$11.40	412
2016-08-02	$11.78	$11.78	$11.78	$11.78	$11.38	1,521
2016-08-01	$11.94	$11.94	$11.88	$11.88	$11.48	10,416
2016-07-29	$12.03	$12.07	$12.03	$12.07	$11.66	1,636
2016-07-28	$11.73	$11.73	$11.73	$11.73	$11.33	305
2016-07-27	$11.32	$11.32	$11.32	$11.32	$10.94	0
2016-07-26	$11.56	$11.56	$11.32	$11.32	$10.94	2,034
2016-07-25	$11.42	$11.57	$11.35	$11.57	$11.17	6,006
2016-07-22	$11.33	$11.51	$11.33	$11.35	$10.97	10,513
2016-07-21	$11.56	$11.56	$11.29	$11.29	$10.91	7,912
2016-07-20	$11.72	$11.87	$11.71	$11.80	$11.40	263,494
2016-07-19	$11.70	$11.70	$11.52	$11.52	$11.13	7,877
2016-07-18	$11.52	$11.52	$11.52	$11.52	$11.13	659
2016-07-15	$11.25	$11.25	$11.25	$11.25	$10.87	1,561
2016-07-14	$11.63	$11.63	$11.50	$11.55	$11.16	410,690
2016-07-13	$11.55	$11.55	$11.55	$11.55	$11.16	0
2016-07-12	$11.55	$11.55	$11.55	$11.55	$11.16	658
2016-07-11	$11.17	$11.17	$11.17	$11.17	$10.79	106
2016-07-08	$11.09	$11.15	$11.09	$11.15	$10.77	1,581
2016-07-07	$10.86	$10.86	$10.86	$10.86	$10.49	4,954
2016-07-06	$10.80	$10.80	$10.80	$10.80	$10.43	471
2016-07-05	$10.93	$10.93	$10.93	$10.93	$10.56	319
2016-07-01	$11.48	$11.56	$11.44	$11.56	$11.16	8,137
2016-06-30	$11.00	$11.00	$11.00	$11.00	$10.63	13,284
2016-06-29	$11.20	$11.39	$11.20	$11.39	$11.00	6,169
2016-06-28	$10.83	$10.83	$10.83	$10.83	$10.46	355
2016-06-27	$10.42	$10.52	$10.42	$10.46	$10.11	5,064
2016-06-24	$11.44	$11.44	$10.95	$10.96	$10.59	45,973
2016-06-23	$13.07	$13.17	$13.07	$13.10	$12.66	3,369
2016-06-22	$13.06	$13.06	$12.75	$12.79	$12.36	3,807
2016-06-21	$12.78	$12.89	$12.78	$12.89	$12.45	425
2016-06-20	$12.93	$12.93	$12.89	$12.89	$12.45	2,286
2016-06-17	$12.25	$12.25	$12.08	$12.11	$11.70	3,727
2016-06-16	$11.99	$12.19	$11.88	$11.94	$11.54	6,421
2016-06-15	$11.97	$12.00	$11.96	$11.96	$11.56	4,579
2016-06-14	$12.21	$12.21	$11.97	$11.97	$11.56	7,461
2016-06-13	$12.88	$12.88	$12.66	$12.66	$12.23	2,448
2016-06-10	$13.35	$13.35	$13.30	$13.30	$12.85	539
2016-06-09	$13.82	$13.82	$13.63	$13.79	$13.32	6,177
2016-06-08	$13.45	$13.53	$13.38	$13.53	$13.07	4,607
2016-06-07	$13.60	$13.61	$13.57	$13.57	$13.11	2,482
2016-06-06	$13.63	$13.63	$13.41	$13.41	$12.96	768
2016-06-03	$13.42	$13.42	$13.42	$13.42	$12.97	6,045
2016-06-02	$13.52	$13.52	$13.38	$13.39	$12.94	9,306
2016-06-01	$13.77	$13.77	$13.57	$13.57	$13.11	4,905
2016-05-31	$13.90	$13.90	$13.86	$13.86	$13.39	7,742
2016-05-27	$14.11	$14.11	$14.11	$14.11	$13.63	834
2016-05-26	$14.10	$14.22	$14.10	$14.10	$13.62	10,965
2016-05-25	$13.99	$14.02	$13.94	$13.94	$13.47	112,698
2016-05-24	$13.88	$14.17	$13.88	$14.05	$13.57	6,010
2016-05-23	$13.58	$13.59	$13.58	$13.59	$13.13	3,968
2016-05-20	$13.49	$13.78	$13.49	$13.50	$13.04	10,555
2016-05-19	$13.38	$13.38	$13.34	$13.34	$12.89	3,786
2016-05-18	$13.72	$13.72	$13.26	$13.26	$12.81	6,307
2016-05-17	$13.44	$13.44	$13.44	$13.44	$12.99	689
2016-05-16	$13.26	$13.26	$13.26	$13.26	$12.81	595
2016-05-13	$13.26	$13.51	$13.26	$13.51	$13.05	4,299
2016-05-12	$13.33	$13.34	$13.29	$13.29	$12.84	1,497
2016-05-11	$13.52	$13.52	$13.30	$13.30	$12.85	1,819
2016-05-10	$13.60	$13.60	$13.60	$13.60	$13.14	3,886
2016-05-09	$13.56	$13.56	$13.52	$13.56	$13.10	2,732
2016-05-06	$13.57	$13.57	$13.57	$13.57	$13.11	381
2016-05-05	$13.53	$13.53	$13.53	$13.53	$13.07	1,003
2016-05-04	$13.52	$13.52	$13.52	$13.52	$13.06	0
2016-05-03	$13.60	$13.60	$13.52	$13.52	$13.06	1,110
2016-05-02	$13.58	$13.58	$13.57	$13.57	$13.11	2,294
2016-04-29	$13.78	$13.78	$13.78	$13.78	$13.31	100
2016-04-28	$13.95	$13.95	$13.78	$13.81	$13.34	5,268
2016-04-27	$13.84	$13.84	$13.84	$13.84	$13.37	0
2016-04-26	$13.84	$13.84	$13.84	$13.84	$13.37	20
2016-04-25	$13.93	$13.93	$13.84	$13.84	$13.37	339
2016-04-22	$13.94	$13.94	$13.93	$13.93	$13.46	1,330
2016-04-21	$13.93	$14.02	$13.93	$14.02	$13.55	11,269
2016-04-20	$14.72	$14.72	$14.72	$14.72	$14.22	3,139
2016-04-19	$14.61	$14.61	$14.61	$14.61	$14.11	503
2016-04-18	$14.16	$14.30	$14.16	$14.30	$13.81	5,613
2016-04-15	$13.98	$14.12	$13.98	$13.98	$13.51	1,940
2016-04-14	$14.47	$14.47	$14.47	$14.47	$13.98	57
2016-04-13	$14.37	$14.48	$14.37	$14.47	$13.98	202,834
2016-04-12	$14.25	$14.36	$14.17	$14.36	$13.87	2,527
2016-04-11	$14.36	$14.36	$14.27	$14.27	$13.79	2,249
2016-04-08	$14.27	$14.27	$14.17	$14.17	$13.69	40,566
2016-04-07	$14.21	$14.30	$14.16	$14.16	$13.68	30,139
2016-04-06	$13.96	$13.96	$13.96	$13.96	$13.49	0
2016-04-05	$14.07	$14.10	$13.95	$13.96	$13.49	7,123
2016-04-04	$14.24	$14.34	$14.24	$14.34	$13.85	6,783
2016-04-01	$14.20	$14.20	$14.10	$14.10	$13.62	16,394
2016-03-31	$14.60	$14.60	$14.49	$14.49	$14.00	145,739
2016-03-30	$14.76	$14.76	$14.76	$14.76	$14.26	527
2016-03-29	$14.55	$14.60	$14.51	$14.60	$14.11	2,682
2016-03-28	$14.30	$14.30	$13.95	$14.06	$13.58	12,281
2016-03-24	$14.32	$14.32	$14.20	$14.20	$13.72	2,329
2016-03-23	$14.47	$14.47	$14.40	$14.40	$13.91	5,152
2016-03-22	$14.27	$14.27	$14.27	$14.27	$13.79	19,326
2016-03-21	$14.47	$14.47	$14.47	$14.47	$13.98	7,370
2016-03-18	$14.51	$14.51	$14.51	$14.51	$14.02	344
2016-03-17	$14.53	$14.53	$14.53	$14.53	$14.04	3,759
2016-03-16	$14.24	$14.31	$14.24	$14.31	$13.83	2,029
2016-03-15	$14.48	$14.48	$14.35	$14.35	$13.86	4,315
2016-03-14	$14.53	$14.53	$14.53	$14.53	$14.03	2,356
2016-03-11	$14.40	$14.53	$14.36	$14.53	$14.03	6,317
2016-03-10	$14.21	$14.21	$14.21	$14.21	$13.73	468
2016-03-09	$14.21	$14.21	$14.21	$14.21	$13.73	971
2016-03-08	$14.16	$14.19	$14.03	$14.03	$13.56	4,026
2016-03-07	$14.27	$14.27	$14.23	$14.23	$13.75	4,488
2016-03-04	$14.47	$14.47	$14.40	$14.40	$13.91	5,025
2016-03-03	$14.47	$14.48	$14.47	$14.48	$13.99	3,243
2016-03-02	$14.52	$14.52	$14.52	$14.52	$14.03	5,965
2016-03-01	$14.61	$14.61	$14.61	$14.61	$14.12	2,582
2016-02-29	$14.32	$14.32	$14.32	$14.32	$13.84	372
2016-02-26	$14.33	$14.33	$14.09	$14.09	$13.61	5,725
2016-02-25	$14.13	$14.13	$14.13	$14.13	$13.65	4,914
2016-02-24	$13.89	$13.89	$13.89	$13.89	$13.42	2,398
2016-02-23	$14.36	$14.36	$14.14	$14.14	$13.66	2,237
2016-02-22	$14.34	$14.34	$14.30	$14.30	$13.82	1,762
2016-02-19	$14.43	$14.58	$14.36	$14.36	$13.87	939
2016-02-18	$14.37	$14.37	$14.37	$14.37	$13.88	2,693
2016-02-17	$14.44	$14.44	$14.44	$14.44	$13.95	871
2016-02-16	$14.19	$14.19	$14.19	$14.19	$13.71	2,417
2016-02-12	$14.11	$14.11	$13.92	$13.92	$13.45	1,680
2016-02-11	$14.01	$14.08	$13.86	$13.90	$13.43	15,791
2016-02-10	$13.95	$13.95	$13.91	$13.91	$13.44	4,005
2016-02-09	$14.05	$14.05	$14.01	$14.01	$13.54	1,428
2016-02-08	$13.90	$14.34	$13.90	$14.34	$13.85	3,999
2016-02-05	$14.73	$15.39	$14.63	$14.63	$14.13	2,140
2016-02-04	$15.50	$15.54	$15.34	$15.34	$14.82	13,047
2016-02-03	$15.36	$15.41	$15.34	$15.36	$14.84	11,542
2016-02-02	$15.43	$15.43	$15.20	$15.20	$14.69	1,683
2016-02-01	$15.59	$15.60	$15.59	$15.60	$15.07	5,932
2016-01-29	$15.16	$15.26	$15.16	$15.26	$14.74	479
2016-01-28	$14.98	$14.98	$14.84	$14.84	$14.34	2,985
2016-01-27	$15.02	$15.17	$14.78	$14.78	$14.28	2,644
2016-01-26	$15.03	$15.06	$14.87	$14.92	$14.42	35,865
2016-01-25	$14.89	$14.89	$14.89	$14.89	$14.39	347
2016-01-22	$14.84	$15.04	$14.79	$14.79	$14.29	12,066
2016-01-21	$14.25	$14.46	$14.12	$14.13	$13.65	14,872
2016-01-20	$14.30	$14.33	$14.26	$14.29	$13.81	6,474
2016-01-19	$14.66	$14.66	$14.66	$14.66	$14.16	618
2016-01-15	$14.83	$14.83	$14.66	$14.66	$14.16	13,328
2016-01-14	$15.31	$15.31	$15.08	$15.08	$14.57	4,851
2016-01-13	$15.27	$15.27	$15.21	$15.21	$14.70	65,425
2016-01-12	$15.80	$16.10	$15.66	$15.68	$15.15	28,030
2016-01-11	$15.65	$15.65	$15.65	$15.65	$15.12	1,699
2016-01-08	$15.79	$15.82	$15.65	$15.65	$15.12	4,291
2016-01-07	$15.49	$15.49	$15.49	$15.49	$14.97	56,652
2016-01-06	$15.74	$15.88	$15.74	$15.82	$15.28	4,354
2016-01-05	$15.84	$15.84	$15.84	$15.84	$15.30	2,726
2016-01-04	$15.79	$15.79	$15.73	$15.77	$15.24	18,809
2015-12-31	$16.24	$16.24	$16.18	$16.18	$15.63	5,024
2015-12-30	$16.52	$16.57	$16.52	$16.52	$15.96	7,403
2015-12-29	$16.47	$16.47	$16.47	$16.47	$15.91	3,464
2015-12-28	$15.89	$15.93	$15.89	$15.93	$15.39	535
2015-12-24	$16.29	$16.29	$16.29	$16.29	$15.74	1,515
2015-12-23	$16.33	$16.35	$16.32	$16.33	$15.78	1,377
2015-12-22	$15.93	$15.93	$15.93	$15.93	$15.39	5,839
2015-12-21	$16.03	$16.03	$16.03	$16.03	$15.49	14,869
2015-12-18	$16.04	$16.04	$15.87	$15.87	$15.33	12,461
2015-12-17	$16.29	$16.33	$16.23	$16.23	$15.68	28,396
2015-12-16	$16.40	$16.40	$16.40	$16.40	$15.84	8,805
2015-12-15	$16.18	$16.18	$16.14	$16.14	$15.59	5,326
2015-12-14	$16.05	$16.05	$16.05	$16.05	$15.51	3,396
2015-12-11	$16.22	$16.22	$16.22	$16.22	$15.67	459
2015-12-10	$16.22	$16.22	$16.22	$16.22	$15.67	4,053
2015-12-09	$16.07	$16.07	$16.07	$16.07	$15.53	5,756
2015-12-08	$16.17	$16.17	$16.17	$16.17	$15.62	5,140
2015-12-07	$16.62	$16.62	$16.62	$16.62	$16.06	11,105
2015-12-04	$16.77	$16.77	$16.77	$16.77	$16.20	7,725
2015-12-03	$16.55	$16.55	$16.55	$16.55	$15.99	19,652
2015-12-02	$16.73	$16.73	$16.73	$16.73	$16.16	19,525
2015-12-01	$16.48	$16.48	$16.48	$16.48	$15.92	32,697
2015-11-30	$16.48	$16.48	$16.48	$16.48	$15.92	3,202
2015-11-27	$16.81	$16.81	$16.81	$16.81	$16.24	1,645
2015-11-25	$16.81	$16.81	$16.81	$16.81	$16.24	445
2015-11-24	$16.71	$16.71	$16.71	$16.71	$16.14	7,982
2015-11-23	$16.71	$16.71	$16.71	$16.71	$16.14	6,142
2015-11-20	$17.04	$17.04	$17.04	$17.04	$16.46	3,349
2015-11-19	$16.54	$16.54	$16.54	$16.54	$15.98	3,790
2015-11-18	$16.54	$16.54	$16.54	$16.54	$15.98	689
2015-11-17	$16.54	$16.54	$16.54	$16.54	$15.98	5,267
2015-11-16	$16.12	$16.12	$16.12	$16.12	$15.57	11,157
2015-11-13	$16.12	$16.12	$16.12	$16.12	$15.57	3,507
2015-11-12	$16.12	$16.12	$16.12	$16.12	$15.57	1,791
2015-11-11	$16.28	$16.28	$16.28	$16.28	$15.73	321
2015-11-10	$16.08	$16.08	$16.08	$16.08	$15.54	5,807
2015-11-09	$16.11	$16.11	$16.11	$16.11	$15.56	64,885
2015-11-06	$16.56	$16.56	$16.56	$16.56	$16.00	5,636
2015-11-05	$16.56	$16.56	$16.56	$16.56	$16.00	363
2015-11-04	$16.56	$16.56	$16.56	$16.56	$16.00	1,792
2015-11-03	$16.60	$16.60	$16.60	$16.60	$16.04	11,511
2015-11-02	$16.62	$16.62	$16.62	$16.62	$16.06	416
2015-10-30	$16.62	$16.62	$16.62	$16.62	$16.06	25
2015-10-29	$16.62	$16.62	$16.62	$16.62	$16.06	32,616
2015-10-28	$16.62	$16.62	$16.62	$16.62	$16.06	1,277
2015-10-27	$17.02	$17.02	$17.02	$17.02	$16.44	1,863
2015-10-26	$17.02	$17.02	$17.02	$17.02	$16.44	4,395
2015-10-23	$17.02	$17.02	$17.02	$17.02	$16.44	2,972
2015-10-22	$16.73	$16.73	$16.73	$16.73	$16.16	1,442
2015-10-21	$16.79	$16.79	$16.73	$16.73	$16.16	5,794
2015-10-20	$16.36	$16.36	$16.36	$16.36	$15.68	5,414
2015-10-19	$16.36	$16.36	$16.36	$16.36	$15.68	47
2015-10-16	$16.36	$16.36	$16.36	$16.36	$15.68	465
2015-10-15	$16.36	$16.36	$16.36	$16.36	$15.68	9,504
2015-10-14	$16.36	$16.36	$16.36	$16.36	$15.68	2,642
2015-10-13	$16.20	$16.20	$16.18	$16.18	$15.51	283
2015-10-12	$16.42	$16.42	$16.42	$16.42	$15.74	27
2015-10-09	$16.42	$16.42	$16.42	$16.42	$15.74	2,436
2015-10-08	$16.32	$16.32	$16.32	$16.32	$15.64	2,389
2015-10-07	$16.32	$16.32	$16.32	$16.32	$15.64	4,137
2015-10-06	$16.12	$16.12	$16.12	$16.12	$15.45	38,131
2015-10-05	$15.77	$15.77	$15.77	$15.77	$15.12	891
2015-10-02	$15.75	$15.77	$15.75	$15.77	$15.12	4,823
2015-10-01	$15.36	$15.36	$15.36	$15.36	$14.72	509
2015-09-30	$15.36	$15.36	$15.36	$15.36	$14.72	7,349
2015-09-29	$15.36	$15.36	$15.36	$15.36	$14.72	23,303
2015-09-28	$15.53	$15.53	$15.53	$15.53	$14.89	1,714
2015-09-25	$15.49	$15.49	$15.49	$15.49	$14.85	2,469
2015-09-24	$15.32	$15.49	$15.32	$15.49	$14.85	201,449
2015-09-23	$15.66	$15.66	$15.66	$15.66	$15.01	1,978
2015-09-22	$15.66	$15.66	$15.66	$15.66	$15.01	35,955
2015-09-21	$15.66	$15.66	$15.66	$15.66	$15.01	3,421
2015-09-18	$15.66	$15.66	$15.66	$15.66	$15.01	6,241
2015-09-17	$15.84	$15.84	$15.84	$15.84	$15.18	3,290
2015-09-16	$15.84	$15.84	$15.84	$15.84	$15.18	4,687
2015-09-15	$15.84	$15.84	$15.84	$15.84	$15.18	0
2015-09-14	$15.84	$15.84	$15.84	$15.84	$15.18	4,380
2015-09-11	$15.84	$15.84	$15.84	$15.84	$15.18	25
2015-09-10	$15.84	$15.84	$15.84	$15.84	$15.18	209
2015-09-09	$15.84	$15.84	$15.84	$15.84	$15.18	3,487
2015-09-08	$15.93	$15.93	$15.67	$15.67	$15.02	1,744
2015-09-04	$15.47	$15.47	$15.47	$15.47	$14.83	2,333
2015-09-03	$15.64	$15.88	$15.64	$15.88	$15.22	706
2015-09-02	$15.80	$15.80	$15.63	$15.63	$14.98	1,834
2015-09-01	$15.38	$15.38	$15.28	$15.30	$14.67	13,920
2015-08-31	$15.80	$15.80	$15.80	$15.80	$15.15	0
2015-08-28	$15.80	$15.80	$15.80	$15.80	$15.15	2,548
2015-08-27	$15.82	$15.82	$15.82	$15.82	$15.16	927
2015-08-26	$15.82	$15.82	$15.82	$15.82	$15.16	125
2015-08-25	$16.32	$16.32	$15.82	$15.82	$15.16	7,219
2015-08-24	$16.95	$16.95	$16.95	$16.95	$16.25	6,065
2015-08-21	$16.95	$16.95	$16.95	$16.95	$16.25	0
2015-08-20	$16.95	$16.95	$16.95	$16.95	$16.25	299
2015-08-19	$16.95	$16.95	$16.95	$16.95	$16.25	200,000
2015-08-18	$16.92	$17.20	$16.88	$17.20	$16.49	1,791
2015-08-17	$16.44	$16.44	$16.44	$16.44	$15.76	826
2015-08-14	$16.44	$16.44	$16.44	$16.44	$15.76	0
2015-08-13	$16.44	$16.44	$16.44	$16.44	$15.76	119
2015-08-12	$16.44	$16.44	$16.44	$16.44	$15.76	2,225
2015-08-11	$16.71	$16.77	$16.71	$16.77	$16.08	729
2015-08-10	$16.90	$16.90	$16.84	$16.84	$16.14	4,327
2015-08-07	$16.67	$16.94	$16.67	$16.94	$16.24	1,244
2015-08-06	$16.90	$16.90	$16.90	$16.90	$16.20	1,741
2015-08-05	$17.52	$17.52	$17.52	$17.52	$16.79	83
2015-08-04	$17.52	$17.52	$17.52	$17.52	$16.79	0
2015-08-03	$17.52	$17.52	$17.52	$17.52	$16.79	52
2015-07-31	$17.52	$17.52	$17.52	$17.52	$16.79	13
2015-07-30	$17.52	$17.52	$17.52	$17.52	$16.79	523
2015-07-29	$17.52	$17.52	$17.52	$17.52	$16.79	167
2015-07-28	$17.52	$17.52	$17.52	$17.52	$16.79	526
2015-07-27	$17.52	$17.52	$17.52	$17.52	$16.79	1,798
2015-07-24	$17.52	$17.52	$17.52	$17.52	$16.79	0
2015-07-23	$17.52	$17.52	$17.52	$17.52	$16.79	711
2015-07-22	$17.52	$17.52	$17.52	$17.52	$16.79	3,706
2015-07-21	$17.52	$17.52	$17.52	$17.52	$16.79	1,620
2015-07-20	$17.58	$17.58	$17.58	$17.58	$16.85	2,537
2015-07-17	$17.58	$17.58	$17.58	$17.58	$16.85	1,685
2015-07-16	$17.63	$17.63	$17.63	$17.63	$16.90	10,806
2015-07-15	$17.68	$17.68	$17.23	$17.23	$16.52	1,360
2015-07-14	$17.25	$17.25	$17.24	$17.24	$16.53	1,792,111
2015-07-13	$16.88	$16.88	$16.60	$16.88	$16.18	1,346
2015-07-10	$16.62	$16.72	$16.36	$16.72	$16.03	1,810
2015-07-09	$15.56	$15.56	$15.56	$15.56	$14.92	11,315
2015-07-08	$15.56	$15.56	$15.56	$15.56	$14.92	3,498
2015-07-07	$15.81	$15.81	$15.81	$15.81	$15.15	29
2015-07-06	$15.81	$15.81	$15.81	$15.81	$15.15	125
2015-07-02	$16.69	$16.69	$16.69	$16.69	$16.00	21
2015-07-01	$16.69	$16.69	$16.69	$16.69	$16.00	1,603
2015-06-30	$16.69	$16.69	$16.69	$16.69	$16.00	3,959
2015-06-29	$16.69	$16.69	$16.69	$16.69	$16.00	0
2015-06-26	$16.69	$16.69	$16.69	$16.69	$16.00	74
2015-06-25	$16.69	$16.69	$16.69	$16.69	$16.00	0
2015-06-24	$16.69	$16.69	$16.69	$16.69	$16.00	225
2015-06-23	$16.85	$16.85	$16.85	$16.85	$16.15	1,063
2015-06-22	$16.85	$16.85	$16.85	$16.85	$16.15	4,016
2015-06-19	$16.02	$16.02	$16.02	$16.02	$15.36	0
2015-06-18	$16.02	$16.02	$16.02	$16.02	$15.36	1,645
2015-06-17	$16.02	$16.02	$16.02	$16.02	$15.36	0
2015-06-16	$16.02	$16.02	$16.02	$16.02	$15.36	15
2015-06-15	$16.02	$16.02	$16.02	$16.02	$15.36	19
2015-06-12	$16.02	$16.02	$16.02	$16.02	$15.36	6,482
2015-06-11	$16.11	$16.11	$16.02	$16.08	$15.41	174,650
2015-06-10	$16.04	$16.04	$16.04	$16.04	$15.38	5,432
2015-06-09	$16.04	$16.04	$16.04	$16.04	$15.38	4
2015-06-08	$16.04	$16.04	$16.04	$16.04	$15.38	0
2015-06-05	$16.04	$16.04	$16.04	$16.04	$15.38	0
2015-06-04	$16.04	$16.04	$16.04	$16.04	$15.38	1,532
2015-06-03	$16.04	$16.04	$16.04	$16.04	$15.38	3
2015-06-02	$16.04	$16.04	$16.04	$16.04	$15.38	1,901
2015-06-01	$16.04	$16.04	$16.04	$16.04	$15.38	300,016
2015-05-29	$16.06	$16.06	$16.06	$16.06	$15.39	63
2015-05-28	$16.06	$16.06	$16.06	$16.06	$15.39	2,440
2015-05-27	$16.37	$16.37	$16.37	$16.37	$15.69	2,679
2015-05-26	$16.76	$16.76	$16.76	$16.76	$16.07	5
2015-05-22	$16.76	$16.76	$16.76	$16.76	$16.07	7,535
2015-05-21	$16.76	$16.76	$16.76	$16.76	$16.07	42
2015-05-20	$16.76	$16.76	$16.76	$16.76	$16.07	1
2015-05-19	$16.76	$16.76	$16.76	$16.76	$16.07	3,646
2015-05-18	$16.91	$16.91	$16.91	$16.91	$16.21	1,766

BRITISH SKY BROADCAS (BSYBF) News Headlines

Recent BRITISH SKY BROADCAS (BSYBF) News

Similar Companies to BRITISH SKY BROADCAS (BSYBF) 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	--	--	--

BRITISH SKY BROADCAS (BSYBF) Exchange: OTCQX