China Telecom Corporation (CHA) Stock

Data as of April 24, 2024

$26.45 ($0.00) 0.00%

China Telecom Corporation - Daily Information

Click for more stock information on China Telecom Corporation.

Daily Information	Data
Date	April 24, 2024
Open	$26.45
Previous Close	$26.45
High	$26.45
Low	$26.45
Adjusted Open	$26.45
Previous Adjusted Close	$26.45
Adjusted High	$26.45
Adjusted Low	$26.45

About China Telecom Corporation (CHA)

China Telecom Corporation Limited is a Chinese state-owned telecommunication company, operating fixed-line telephone, mobile, and broadband services. In 2018, China Telecom generated sales of $87.8 billion and a net income of $21.2 billion. It has an impressive track record of strong performance, having posted revenue growth of 7.7% from 2017 to 2018, and a net income growth of 26.6%. Additionally, today it serves more than 230 million subscribers across all its business and service offerings. As of 2019, the company had a workforce of 248,237 and a very high customer satisfaction rate within the telecom sector.

Invest in China Telecom Corporation (CHA)

Investing built for a better future.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for China Telecom Corporation (CHA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-15	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-01-14	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-01-13	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-01-12	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-01-11	$26.45	$26.45	$26.45	$26.45	$26.45	0
2021-01-08	$25.30	$26.45	$24.55	$26.45	$26.45	659,619
2021-01-07	$25.99	$25.99	$24.50	$25.60	$25.60	993,553
2021-01-06	$27.51	$29.40	$26.35	$29.40	$29.40	1,212,295
2021-01-05	$29.37	$32.98	$27.80	$28.34	$28.34	944,098
2021-01-04	$26.00	$26.78	$24.10	$26.04	$26.04	2,031,744
2020-12-31	$27.68	$27.68	$27.35	$27.55	$27.55	138,134
2020-12-30	$27.95	$27.98	$27.52	$27.56	$27.56	185,651
2020-12-29	$28.70	$28.87	$28.26	$28.37	$28.37	147,134
2020-12-28	$28.83	$29.05	$28.80	$28.85	$28.85	156,572
2020-12-24	$28.09	$28.44	$28.09	$28.21	$28.21	87,844
2020-12-23	$27.60	$27.87	$27.55	$27.69	$27.69	128,385
2020-12-22	$27.86	$27.91	$27.69	$27.90	$27.90	94,750
2020-12-21	$28.30	$28.30	$27.93	$28.06	$28.06	141,846
2020-12-18	$29.07	$29.19	$28.85	$28.96	$28.96	253,488
2020-12-17	$27.75	$27.90	$27.52	$27.81	$27.81	120,083
2020-12-16	$27.91	$28.23	$27.64	$27.84	$27.84	190,694
2020-12-15	$27.60	$27.79	$27.59	$27.71	$27.71	109,691
2020-12-14	$27.55	$27.98	$27.52	$27.64	$27.64	140,654
2020-12-11	$27.82	$27.86	$27.38	$27.43	$27.43	180,915
2020-12-10	$27.98	$28.15	$27.85	$27.94	$27.94	337,134
2020-12-09	$28.82	$28.82	$28.30	$28.55	$28.55	300,587
2020-12-08	$29.14	$29.14	$28.80	$28.87	$28.87	148,661
2020-12-07	$29.84	$29.84	$29.44	$29.46	$29.46	212,103
2020-12-04	$30.35	$30.46	$30.05	$30.27	$30.27	110,492
2020-12-03	$30.58	$30.66	$30.28	$30.45	$30.45	77,098
2020-12-02	$30.31	$30.63	$30.25	$30.40	$30.40	84,427
2020-12-01	$30.37	$30.38	$30.00	$30.00	$30.00	76,596
2020-11-30	$30.57	$30.58	$30.05	$30.11	$30.11	96,401
2020-11-27	$31.26	$31.32	$31.04	$31.25	$31.25	63,290
2020-11-25	$31.25	$31.26	$30.85	$30.97	$30.97	64,012
2020-11-24	$31.08	$31.35	$30.97	$31.25	$31.25	94,226
2020-11-23	$31.19	$31.20	$30.64	$30.71	$30.71	82,685
2020-11-20	$30.72	$30.75	$30.56	$30.64	$30.64	71,348
2020-11-19	$30.63	$30.86	$30.63	$30.86	$30.86	91,810
2020-11-18	$30.58	$30.65	$30.15	$30.18	$30.18	82,214
2020-11-17	$30.56	$30.64	$30.42	$30.47	$30.47	119,838
2020-11-16	$31.55	$31.55	$30.80	$30.97	$30.97	200,087
2020-11-13	$32.13	$32.44	$31.71	$31.78	$31.78	257,265
2020-11-12	$34.97	$35.21	$33.50	$34.36	$34.36	195,746
2020-11-11	$36.32	$36.40	$36.02	$36.30	$36.30	136,075
2020-11-10	$33.89	$34.38	$33.62	$33.74	$33.74	206,951
2020-11-09	$33.63	$35.69	$33.52	$35.17	$35.17	261,244
2020-11-06	$32.98	$33.29	$32.96	$33.25	$33.25	34,548
2020-11-05	$33.11	$33.41	$32.78	$33.04	$33.04	57,386
2020-11-04	$32.38	$32.77	$32.23	$32.74	$32.74	90,035
2020-11-03	$32.41	$32.62	$32.35	$32.59	$32.59	58,710
2020-11-02	$31.83	$31.94	$31.59	$31.87	$31.87	47,808
2020-10-30	$31.30	$31.47	$31.10	$31.40	$31.40	56,572
2020-10-29	$31.99	$31.99	$31.39	$31.47	$31.47	51,209
2020-10-28	$32.80	$32.80	$32.19	$32.27	$32.27	65,444
2020-10-27	$33.45	$33.55	$33.33	$33.49	$33.49	71,151
2020-10-26	$32.46	$32.71	$32.36	$32.51	$32.51	40,722
2020-10-23	$32.59	$32.79	$32.59	$32.77	$32.77	44,150
2020-10-22	$32.02	$32.27	$31.56	$32.02	$32.02	68,647
2020-10-21	$33.07	$33.48	$32.93	$33.41	$33.41	113,702
2020-10-20	$30.75	$30.88	$30.59	$30.78	$30.78	33,923
2020-10-19	$31.14	$31.14	$30.81	$30.88	$30.88	41,304
2020-10-16	$30.71	$30.83	$30.41	$30.48	$30.48	60,153
2020-10-15	$31.21	$31.28	$31.10	$31.19	$31.19	35,942
2020-10-14	$31.38	$31.40	$31.15	$31.18	$31.18	45,545
2020-10-13	$31.65	$31.73	$31.55	$31.57	$31.57	49,290
2020-10-12	$31.47	$31.74	$31.42	$31.66	$31.66	73,048
2020-10-09	$30.34	$30.45	$30.25	$30.30	$30.30	64,876
2020-10-08	$30.61	$30.61	$30.27	$30.41	$30.41	58,431
2020-10-07	$30.06	$30.26	$30.02	$30.20	$30.20	79,722
2020-10-06	$30.30	$30.47	$30.14	$30.19	$30.19	88,737
2020-10-05	$30.75	$31.03	$30.57	$30.88	$30.88	50,164
2020-10-02	$30.08	$30.45	$30.08	$30.26	$30.26	40,453
2020-10-01	$30.35	$30.48	$30.12	$30.45	$30.45	33,694
2020-09-30	$30.08	$30.22	$29.93	$30.02	$30.02	50,108
2020-09-29	$30.15	$30.21	$30.04	$30.16	$30.16	40,611
2020-09-28	$30.23	$30.36	$30.07	$30.27	$30.27	58,682
2020-09-25	$30.20	$30.47	$30.16	$30.45	$30.45	44,817
2020-09-24	$30.09	$30.33	$30.03	$30.17	$30.17	49,733
2020-09-23	$30.55	$30.55	$30.05	$30.08	$30.08	67,782
2020-09-22	$31.03	$31.10	$30.76	$30.76	$30.76	89,629
2020-09-21	$31.79	$31.79	$31.33	$31.64	$31.64	51,697
2020-09-18	$32.52	$32.62	$32.31	$32.31	$32.31	74,533
2020-09-17	$32.17	$32.52	$32.14	$32.47	$32.47	41,949
2020-09-16	$32.77	$32.77	$32.35	$32.38	$32.38	55,630
2020-09-15	$32.84	$33.06	$32.84	$32.99	$32.99	47,180
2020-09-14	$32.93	$33.18	$32.82	$33.15	$33.15	53,686
2020-09-11	$32.44	$32.48	$32.15	$32.46	$32.46	60,722
2020-09-10	$32.76	$32.87	$32.41	$32.42	$32.42	54,630
2020-09-09	$32.96	$33.35	$32.96	$33.22	$33.22	36,336
2020-09-08	$32.55	$32.80	$32.37	$32.60	$32.60	44,671
2020-09-04	$32.41	$32.60	$31.97	$32.55	$32.55	70,223
2020-09-03	$32.47	$32.59	$32.09	$32.21	$32.21	100,734
2020-09-02	$32.00	$32.00	$31.62	$31.89	$31.89	56,652
2020-09-01	$32.20	$32.38	$32.16	$32.28	$32.28	56,650
2020-08-31	$33.03	$33.03	$32.50	$32.53	$32.53	52,369
2020-08-28	$33.92	$34.03	$33.81	$33.87	$33.87	44,612
2020-08-27	$33.71	$33.71	$33.29	$33.43	$33.43	87,218
2020-08-26	$34.57	$34.76	$34.56	$34.70	$34.70	37,113
2020-08-25	$34.77	$34.86	$34.63	$34.85	$34.85	38,743
2020-08-24	$34.90	$34.99	$34.56	$34.71	$34.71	110,712
2020-08-21	$35.01	$35.02	$34.83	$35.02	$35.02	49,081
2020-08-20	$35.18	$35.26	$34.81	$35.10	$35.10	50,362
2020-08-19	$35.49	$35.49	$34.94	$35.01	$35.01	78,153
2020-08-18	$35.50	$36.13	$35.50	$35.77	$35.77	104,028
2020-08-17	$34.93	$34.93	$34.25	$34.62	$34.62	110,043
2020-08-14	$35.37	$35.78	$34.54	$34.94	$34.94	192,962
2020-08-13	$32.45	$33.88	$32.31	$33.55	$33.55	191,591
2020-08-12	$30.35	$30.57	$30.32	$30.57	$30.57	62,824
2020-08-11	$30.17	$30.30	$30.08	$30.11	$30.11	55,582
2020-08-10	$29.44	$29.67	$29.44	$29.64	$29.64	62,774
2020-08-07	$29.57	$29.57	$29.16	$29.30	$29.30	81,991
2020-08-06	$29.89	$29.93	$29.62	$29.90	$29.90	82,606
2020-08-05	$30.42	$30.67	$30.42	$30.48	$30.48	70,294
2020-08-04	$29.63	$29.90	$29.63	$29.83	$29.83	39,591
2020-08-03	$29.84	$29.99	$29.66	$29.71	$29.71	59,538
2020-07-31	$29.68	$29.72	$29.37	$29.67	$29.67	105,386
2020-07-30	$29.25	$29.42	$29.19	$29.42	$29.42	49,871
2020-07-29	$29.54	$29.70	$29.48	$29.59	$29.59	52,014
2020-07-28	$29.80	$29.80	$29.28	$29.28	$29.28	69,185
2020-07-27	$29.89	$29.92	$29.81	$29.83	$29.83	46,929
2020-07-24	$29.20	$29.62	$29.19	$29.54	$29.54	68,045
2020-07-23	$29.04	$29.04	$28.79	$28.82	$28.82	98,623
2020-07-22	$29.15	$29.21	$29.01	$29.13	$29.13	59,707
2020-07-21	$29.13	$29.33	$29.04	$29.18	$29.18	53,583
2020-07-20	$29.20	$29.37	$29.00	$29.06	$29.06	107,004
2020-07-17	$29.42	$29.55	$29.38	$29.38	$29.38	39,200
2020-07-16	$29.42	$29.53	$29.32	$29.38	$29.38	50,700
2020-07-15	$29.70	$29.76	$29.58	$29.64	$29.64	81,300
2020-07-14	$29.60	$29.84	$29.60	$29.81	$29.81	37,400
2020-07-13	$29.95	$30.23	$29.83	$29.83	$29.83	96,900
2020-07-10	$30.12	$30.22	$29.85	$29.93	$29.93	63,500
2020-07-09	$30.72	$30.73	$30.13	$30.35	$30.35	68,500
2020-07-08	$30.60	$30.95	$30.53	$30.89	$30.89	84,900
2020-07-07	$30.76	$30.76	$30.36	$30.37	$30.37	117,400
2020-07-06	$31.01	$31.72	$31.01	$31.69	$31.69	199,900
2020-07-02	$29.00	$29.52	$29.00	$29.42	$29.42	92,800
2020-07-01	$28.24	$28.39	$28.10	$28.15	$28.15	56,800
2020-06-30	$27.99	$28.15	$27.95	$28.07	$28.07	91,900
2020-06-29	$28.11	$28.11	$27.62	$27.88	$27.88	106,000
2020-06-26	$28.52	$28.53	$28.05	$28.31	$28.31	158,451
2020-06-25	$29.19	$29.39	$29.06	$29.10	$29.10	126,777
2020-06-24	$29.58	$29.58	$29.27	$29.30	$29.30	125,577
2020-06-23	$29.67	$29.85	$29.59	$29.72	$29.72	98,636
2020-06-22	$29.37	$29.37	$29.01	$29.27	$29.27	107,921
2020-06-19	$29.66	$29.78	$29.51	$29.58	$29.58	157,485
2020-06-18	$29.31	$29.38	$29.19	$29.20	$29.20	111,306
2020-06-17	$29.85	$29.85	$29.48	$29.49	$29.49	91,254
2020-06-16	$30.03	$30.27	$29.72	$29.91	$29.91	106,038
2020-06-15	$29.23	$29.54	$29.13	$29.34	$29.34	118,400
2020-06-12	$30.16	$30.17	$29.39	$29.56	$29.56	145,002
2020-06-11	$30.40	$30.59	$29.79	$29.82	$29.82	169,400
2020-06-10	$31.67	$31.85	$31.46	$31.72	$31.72	148,610
2020-06-09	$31.19	$31.94	$31.19	$31.83	$31.83	78,906
2020-06-08	$31.83	$31.83	$31.19	$31.59	$31.59	112,360
2020-06-05	$31.86	$32.05	$31.75	$32.00	$32.00	131,023
2020-06-04	$31.25	$31.25	$30.91	$30.98	$30.98	87,700
2020-06-03	$30.91	$31.50	$30.91	$31.36	$31.36	116,722
2020-06-02	$30.68	$31.00	$30.45	$30.88	$30.88	256,410
2020-06-01	$31.59	$31.59	$31.08	$31.20	$31.20	100,895
2020-05-29	$31.50	$31.78	$31.05	$31.76	$31.76	317,641
2020-05-28	$33.16	$33.25	$32.71	$32.82	$31.23	346,019
2020-05-27	$32.51	$32.58	$32.16	$32.43	$30.86	241,079
2020-05-26	$31.91	$31.91	$31.08	$31.10	$29.60	110,522
2020-05-22	$31.05	$31.05	$30.59	$30.73	$29.25	81,973
2020-05-21	$31.99	$31.99	$31.59	$31.66	$30.13	97,319
2020-05-20	$32.26	$32.26	$31.61	$31.75	$30.22	83,482
2020-05-19	$32.52	$32.52	$32.01	$32.01	$30.46	103,314
2020-05-18	$32.32	$32.69	$32.13	$32.52	$30.95	73,136
2020-05-15	$30.96	$31.43	$30.91	$31.42	$29.90	67,561
2020-05-14	$31.64	$31.64	$31.00	$31.45	$29.93	84,739
2020-05-13	$32.66	$32.66	$32.04	$32.16	$30.61	70,157
2020-05-12	$32.78	$33.09	$32.71	$32.76	$31.18	68,254
2020-05-11	$33.18	$33.22	$32.87	$33.00	$31.41	73,571
2020-05-08	$33.39	$33.60	$33.25	$33.44	$31.82	112,806
2020-05-07	$33.44	$33.81	$33.15	$33.23	$31.62	85,140
2020-05-06	$33.60	$33.81	$33.40	$33.49	$31.87	99,869
2020-05-05	$33.40	$33.49	$33.20	$33.30	$31.69	98,168
2020-05-04	$32.74	$32.93	$32.54	$32.90	$31.31	105,472
2020-05-01	$33.01	$33.19	$32.78	$32.95	$31.36	136,053
2020-04-30	$34.42	$34.42	$33.60	$33.60	$31.98	81,026
2020-04-29	$34.57	$34.57	$34.25	$34.29	$32.63	130,966
2020-04-28	$34.72	$34.80	$34.23	$34.36	$32.70	163,960
2020-04-27	$34.32	$34.49	$34.13	$34.29	$32.63	178,761
2020-04-24	$33.82	$33.95	$31.70	$33.68	$32.05	164,416
2020-04-23	$33.40	$33.52	$32.72	$32.91	$31.32	141,740
2020-04-22	$32.80	$32.98	$32.58	$32.74	$31.16	83,046
2020-04-21	$32.54	$32.60	$32.13	$32.36	$30.80	172,748
2020-04-20	$32.41	$33.12	$32.38	$32.75	$31.17	144,312
2020-04-17	$32.95	$32.95	$32.29	$32.41	$30.84	93,841
2020-04-16	$32.40	$32.40	$31.78	$32.00	$30.45	89,905
2020-04-15	$32.70	$32.70	$32.00	$32.42	$30.85	83,861
2020-04-14	$33.00	$33.76	$33.00	$33.36	$31.75	258,936
2020-04-13	$33.20	$33.96	$33.00	$33.64	$32.02	157,184
2020-04-09	$34.19	$34.33	$33.06	$33.55	$31.93	206,727
2020-04-08	$33.78	$34.16	$33.43	$33.68	$32.05	98,229
2020-04-07	$35.33	$35.59	$33.98	$34.07	$32.42	75,478
2020-04-06	$34.85	$34.98	$33.98	$34.14	$32.49	159,074
2020-04-03	$32.59	$32.65	$31.77	$32.39	$30.83	111,159
2020-04-02	$30.53	$31.14	$30.30	$31.07	$29.57	169,640
2020-04-01	$29.83	$30.18	$29.36	$29.46	$28.04	112,532
2020-03-31	$30.20	$30.77	$30.20	$30.52	$29.05	115,738
2020-03-30	$29.87	$30.41	$29.66	$30.20	$28.74	170,706
2020-03-27	$29.50	$29.76	$29.29	$29.40	$27.98	106,291
2020-03-26	$29.95	$30.33	$29.63	$30.18	$28.72	135,056
2020-03-25	$30.37	$30.99	$30.05	$30.44	$28.97	121,403
2020-03-24	$30.18	$30.66	$29.51	$30.65	$29.17	147,006
2020-03-23	$27.87	$27.97	$27.06	$27.44	$26.11	124,439
2020-03-20	$29.22	$29.28	$28.05	$28.17	$26.81	168,394
2020-03-19	$26.98	$27.32	$26.66	$26.77	$25.48	219,690
2020-03-18	$28.27	$28.27	$27.09	$27.69	$26.35	163,319
2020-03-17	$29.40	$29.95	$28.90	$29.56	$28.13	142,475
2020-03-16	$31.04	$31.20	$29.12	$29.12	$27.71	228,636
2020-03-13	$32.80	$32.80	$31.73	$32.63	$31.05	157,425
2020-03-12	$32.62	$32.62	$31.32	$31.51	$29.99	157,400
2020-03-11	$35.53	$35.94	$34.91	$35.03	$33.34	154,726
2020-03-10	$36.60	$36.93	$35.88	$36.87	$35.09	120,179
2020-03-09	$36.24	$36.82	$35.91	$36.10	$34.36	115,150
2020-03-06	$37.64	$37.76	$37.33	$37.49	$35.68	167,277
2020-03-05	$37.78	$38.48	$37.78	$38.06	$36.22	198,840
2020-03-04	$38.07	$38.57	$37.98	$38.51	$36.65	116,266
2020-03-03	$38.16	$38.51	$37.59	$37.72	$35.90	206,827
2020-03-02	$38.17	$38.54	$37.81	$38.50	$36.64	133,818
2020-02-28	$37.40	$38.03	$36.92	$37.87	$36.04	148,596
2020-02-27	$38.49	$38.49	$37.55	$37.70	$35.88	116,968
2020-02-26	$38.83	$38.93	$38.45	$38.62	$36.75	125,034
2020-02-25	$38.99	$38.99	$37.90	$38.00	$36.16	211,911
2020-02-24	$39.89	$39.90	$39.33	$39.49	$37.58	77,469
2020-02-21	$40.69	$41.01	$40.52	$40.75	$38.78	74,011
2020-02-20	$40.60	$40.77	$40.47	$40.60	$38.64	52,140
2020-02-19	$40.51	$40.95	$40.51	$40.60	$38.64	62,784
2020-02-18	$40.17	$40.29	$40.11	$40.26	$38.32	37,170
2020-02-14	$40.20	$40.30	$40.05	$40.21	$38.27	34,985
2020-02-13	$40.13	$40.20	$40.00	$40.00	$38.07	32,452
2020-02-12	$40.27	$40.50	$40.19	$40.45	$38.50	44,754
2020-02-11	$40.16	$40.37	$40.10	$40.16	$38.22	58,430
2020-02-10	$40.06	$40.23	$39.93	$40.10	$38.16	64,698
2020-02-07	$40.47	$40.49	$40.23	$40.25	$38.31	32,020
2020-02-06	$40.20	$40.43	$40.11	$40.33	$38.38	44,379
2020-02-05	$39.57	$39.62	$39.21	$39.40	$37.50	61,701
2020-02-04	$39.29	$39.51	$39.06	$39.40	$37.50	87,183
2020-02-03	$39.04	$39.27	$39.01	$39.14	$37.25	46,353
2020-01-31	$39.40	$39.40	$38.66	$38.71	$36.84	82,650
2020-01-30	$39.30	$39.57	$39.03	$39.47	$37.56	59,627
2020-01-29	$39.84	$39.97	$39.67	$39.79	$37.87	59,555
2020-01-28	$40.00	$40.14	$39.70	$39.85	$37.93	67,723
2020-01-27	$39.99	$40.04	$39.58	$39.91	$37.98	76,554
2020-01-24	$40.53	$40.66	$40.23	$40.34	$38.39	66,442
2020-01-23	$40.75	$40.75	$40.05	$40.37	$38.42	110,966
2020-01-22	$41.25	$41.49	$40.98	$41.00	$39.02	86,393
2020-01-21	$41.30	$41.45	$41.07	$41.07	$39.09	94,177
2020-01-17	$41.08	$41.37	$41.06	$41.30	$39.31	57,866
2020-01-16	$41.20	$41.41	$41.11	$41.27	$39.28	106,040
2020-01-15	$40.56	$40.58	$40.36	$40.38	$38.43	61,641
2020-01-14	$40.60	$40.90	$40.53	$40.75	$38.78	108,543
2020-01-13	$40.17	$40.58	$40.00	$40.54	$38.58	92,023
2020-01-10	$40.07	$40.14	$39.81	$39.81	$37.89	69,240
2020-01-09	$40.18	$40.31	$40.06	$40.21	$38.27	65,849
2020-01-08	$40.05	$40.33	$40.02	$40.18	$38.24	63,538
2020-01-07	$40.25	$40.28	$40.06	$40.16	$38.22	70,326
2020-01-06	$40.50	$40.59	$40.27	$40.39	$38.44	77,496
2020-01-03	$41.04	$41.08	$40.69	$40.95	$38.97	102,020
2020-01-02	$41.28	$41.55	$41.18	$41.53	$39.52	53,832
2019-12-31	$41.27	$41.34	$41.00	$41.19	$39.20	59,719
2019-12-30	$41.54	$41.89	$41.21	$41.24	$39.25	83,444
2019-12-27	$41.63	$41.81	$41.30	$41.60	$39.59	123,355
2019-12-26	$40.70	$41.14	$40.70	$40.88	$38.91	72,716
2019-12-24	$40.69	$40.80	$40.63	$40.67	$38.71	49,738
2019-12-23	$40.36	$40.77	$40.16	$40.69	$38.72	159,127
2019-12-20	$40.17	$40.44	$39.94	$39.94	$38.01	115,590
2019-12-19	$39.55	$39.76	$39.36	$39.65	$37.73	59,115
2019-12-18	$39.85	$39.92	$39.41	$39.51	$37.60	72,620
2019-12-17	$39.63	$39.82	$39.55	$39.69	$37.77	69,217
2019-12-16	$39.43	$39.63	$39.37	$39.55	$37.64	78,654
2019-12-13	$39.52	$39.67	$39.24	$39.25	$37.35	70,769
2019-12-12	$38.88	$39.22	$38.77	$39.11	$37.22	56,311
2019-12-11	$38.82	$39.06	$38.65	$38.70	$36.83	72,404
2019-12-10	$38.39	$38.69	$38.34	$38.63	$36.76	115,169
2019-12-09	$38.20	$38.46	$38.18	$38.32	$36.47	81,444
2019-12-06	$38.22	$38.40	$37.97	$37.97	$36.14	76,593
2019-12-05	$38.18	$38.25	$37.92	$38.03	$36.19	75,306
2019-12-04	$38.19	$38.53	$38.19	$38.27	$36.42	76,689
2019-12-03	$37.64	$38.06	$37.64	$37.88	$36.05	95,908
2019-12-02	$37.82	$38.02	$37.62	$37.65	$35.83	67,993
2019-11-29	$38.30	$38.30	$37.64	$37.89	$36.06	75,398
2019-11-27	$39.15	$39.24	$39.03	$39.08	$37.19	70,661
2019-11-26	$39.43	$39.44	$39.13	$39.36	$37.46	52,080
2019-11-25	$39.57	$39.77	$39.55	$39.68	$37.76	57,913
2019-11-22	$39.45	$39.45	$39.13	$39.19	$37.30	144,570
2019-11-21	$39.30	$39.43	$39.20	$39.36	$37.46	67,159
2019-11-20	$39.59	$40.01	$39.59	$39.79	$37.87	54,704
2019-11-19	$40.69	$41.12	$39.96	$39.96	$38.03	57,042
2019-11-18	$39.72	$39.99	$39.47	$39.50	$37.59	70,975
2019-11-15	$39.34	$39.37	$39.09	$39.22	$37.33	67,064
2019-11-14	$39.33	$39.47	$39.14	$39.25	$37.35	87,911
2019-11-13	$40.45	$40.45	$39.96	$40.00	$38.07	112,132
2019-11-12	$41.29	$41.43	$40.90	$41.37	$39.37	105,007
2019-11-11	$41.55	$41.55	$41.12	$41.29	$39.30	60,203
2019-11-08	$42.48	$42.67	$42.22	$42.36	$40.31	38,587
2019-11-07	$43.23	$43.23	$42.80	$42.87	$40.80	53,415
2019-11-06	$42.97	$43.12	$42.81	$42.93	$40.86	51,817
2019-11-05	$42.80	$43.23	$42.48	$42.59	$40.53	41,475
2019-11-04	$43.14	$43.37	$42.58	$42.74	$40.68	65,144
2019-11-01	$42.94	$43.22	$42.80	$43.00	$40.92	71,806
2019-10-31	$42.92	$42.93	$42.14	$42.39	$40.34	49,518
2019-10-30	$42.95	$42.95	$42.60	$42.89	$40.82	47,639
2019-10-29	$43.57	$43.60	$43.06	$43.26	$41.17	40,052
2019-10-28	$44.71	$44.79	$44.03	$44.34	$42.20	37,212
2019-10-25	$44.26	$44.55	$44.24	$44.31	$42.17	43,945
2019-10-24	$44.94	$44.96	$44.67	$44.93	$42.76	33,626
2019-10-23	$44.90	$45.01	$44.76	$44.87	$42.70	32,115
2019-10-22	$45.18	$45.39	$45.00	$45.00	$42.83	29,876
2019-10-21	$45.91	$45.93	$45.66	$45.82	$43.61	44,546
2019-10-18	$45.93	$46.24	$45.93	$46.04	$43.82	44,919
2019-10-17	$45.82	$45.82	$45.60	$45.68	$43.47	31,204
2019-10-16	$45.44	$45.68	$45.21	$45.45	$43.25	69,209
2019-10-15	$46.09	$46.15	$45.74	$45.88	$43.66	27,143
2019-10-14	$46.56	$46.62	$46.23	$46.33	$44.09	30,083
2019-10-11	$47.09	$47.22	$46.76	$47.06	$44.79	21,626
2019-10-10	$46.08	$46.48	$46.04	$46.28	$44.04	13,804
2019-10-09	$45.88	$46.10	$45.74	$45.93	$43.71	22,452
2019-10-08	$46.09	$46.25	$45.92	$45.92	$43.70	26,969
2019-10-07	$46.04	$46.31	$45.95	$46.07	$43.84	30,677
2019-10-04	$45.83	$46.18	$45.56	$46.15	$43.92	25,034
2019-10-03	$45.98	$46.43	$45.98	$46.21	$43.98	25,832
2019-10-02	$45.70	$46.00	$45.70	$45.79	$43.58	41,069
2019-10-01	$45.30	$45.59	$45.21	$45.35	$43.16	25,890
2019-09-30	$45.64	$45.71	$45.37	$45.57	$43.37	29,496
2019-09-27	$45.42	$45.50	$44.96	$45.02	$42.85	31,448
2019-09-26	$45.34	$45.44	$45.01	$45.11	$42.93	25,445
2019-09-25	$45.24	$45.53	$44.98	$45.52	$43.32	38,459
2019-09-24	$45.33	$45.38	$44.91	$45.14	$42.96	299,099
2019-09-23	$45.57	$45.82	$45.55	$45.68	$43.47	36,665
2019-09-20	$45.64	$45.70	$45.40	$45.40	$43.21	38,661
2019-09-19	$46.05	$46.16	$45.71	$45.71	$43.50	36,043
2019-09-18	$46.55	$46.55	$46.00	$46.28	$44.04	25,547
2019-09-17	$46.04	$46.57	$45.95	$46.49	$44.24	27,870
2019-09-16	$46.85	$47.17	$46.59	$46.72	$44.46	28,173
2019-09-13	$47.20	$47.38	$47.02	$47.03	$44.76	24,404
2019-09-12	$47.65	$47.65	$47.23	$47.29	$45.01	30,728
2019-09-11	$47.40	$47.76	$47.32	$47.71	$45.41	30,415
2019-09-10	$48.04	$48.30	$47.67	$47.77	$45.46	58,813
2019-09-09	$45.95	$46.16	$45.53	$46.11	$43.88	42,286
2019-09-06	$45.22	$45.53	$45.11	$45.37	$43.18	23,842
2019-09-05	$45.12	$45.30	$44.80	$44.89	$42.72	38,280
2019-09-04	$44.92	$45.33	$44.92	$45.31	$43.12	54,935
2019-09-03	$44.73	$44.79	$44.38	$44.79	$42.63	36,562
2019-08-30	$44.94	$45.02	$44.58	$44.67	$42.51	35,513
2019-08-29	$44.71	$44.88	$44.69	$44.83	$42.66	30,591
2019-08-28	$44.57	$44.74	$44.52	$44.58	$42.43	40,251
2019-08-27	$44.98	$45.08	$44.61	$44.76	$42.60	50,450
2019-08-26	$45.01	$45.26	$44.83	$44.92	$42.75	42,594
2019-08-23	$45.43	$45.43	$44.54	$44.54	$42.39	44,170
2019-08-22	$45.10	$45.44	$44.44	$44.90	$42.73	43,479
2019-08-21	$45.46	$45.52	$45.16	$45.40	$43.21	38,168
2019-08-20	$45.00	$45.43	$44.95	$44.95	$42.78	43,344
2019-08-19	$45.48	$45.48	$44.64	$44.81	$42.65	37,469
2019-08-16	$45.77	$45.88	$45.61	$45.63	$43.43	51,176
2019-08-15	$45.53	$45.73	$45.20	$45.37	$43.18	67,858
2019-08-14	$43.08	$43.33	$42.88	$43.05	$40.97	59,221
2019-08-13	$43.02	$43.76	$43.02	$43.54	$41.44	36,911
2019-08-12	$43.07	$43.32	$42.86	$43.08	$41.00	23,413
2019-08-09	$43.49	$43.93	$43.38	$43.62	$41.51	43,352
2019-08-08	$43.05	$43.19	$42.92	$43.13	$41.05	24,047
2019-08-07	$42.62	$42.84	$42.34	$42.82	$40.75	39,801
2019-08-06	$43.06	$43.20	$42.55	$43.15	$41.07	65,595
2019-08-05	$42.78	$42.92	$42.46	$42.56	$40.50	42,369
2019-08-02	$43.63	$43.70	$43.27	$43.65	$41.54	32,631
2019-08-01	$44.74	$45.08	$43.87	$43.91	$41.79	38,028
2019-07-31	$44.76	$45.10	$44.63	$44.74	$42.58	29,664
2019-07-30	$45.22	$45.30	$44.91	$45.00	$42.83	50,523
2019-07-29	$44.87	$45.40	$44.87	$45.39	$43.20	29,092
2019-07-26	$45.71	$45.83	$45.37	$45.58	$43.38	30,431
2019-07-25	$46.46	$46.46	$46.12	$46.17	$43.94	14,550
2019-07-24	$46.79	$46.86	$46.64	$46.65	$44.40	22,762
2019-07-23	$47.04	$47.22	$46.76	$47.20	$44.92	39,766
2019-07-22	$47.08	$47.16	$46.77	$46.84	$44.58	41,445
2019-07-19	$47.81	$47.86	$47.65	$47.67	$45.37	22,623
2019-07-18	$47.53	$47.85	$47.48	$47.64	$45.34	14,123
2019-07-17	$47.61	$47.61	$47.24	$47.24	$44.96	23,263
2019-07-16	$47.74	$47.85	$47.37	$47.38	$45.09	37,423
2019-07-15	$47.71	$47.74	$47.42	$47.74	$45.43	26,536
2019-07-12	$48.20	$48.20	$47.54	$47.83	$45.52	38,344
2019-07-11	$49.17	$49.17	$48.41	$48.74	$46.39	24,865
2019-07-10	$49.58	$49.58	$49.20	$49.24	$46.86	20,150
2019-07-09	$49.14	$49.50	$49.14	$49.42	$47.03	40,552
2019-07-08	$49.13	$50.34	$48.78	$49.16	$46.79	89,497
2019-07-05	$49.76	$50.02	$49.51	$50.02	$47.60	60,207
2019-07-03	$50.31	$50.68	$50.11	$50.68	$48.23	21,892
2019-07-02	$50.55	$50.83	$50.25	$50.37	$47.94	28,898
2019-07-01	$50.46	$51.07	$50.43	$50.84	$48.38	36,699
2019-06-28	$50.36	$50.36	$50.01	$50.03	$47.61	26,947
2019-06-27	$50.35	$50.35	$49.89	$50.08	$47.66	16,951
2019-06-26	$49.71	$50.14	$49.71	$50.05	$47.63	16,984
2019-06-25	$49.50	$49.57	$49.20	$49.29	$46.91	33,715
2019-06-24	$49.68	$49.88	$49.63	$49.68	$47.28	23,142
2019-06-21	$50.42	$50.47	$50.24	$50.28	$47.85	18,907
2019-06-20	$50.30	$50.48	$50.01	$50.46	$48.02	19,381
2019-06-19	$49.79	$50.20	$49.74	$49.82	$47.41	29,130
2019-06-18	$49.47	$50.20	$49.47	$50.20	$47.78	30,343
2019-06-17	$49.02	$49.13	$48.86	$48.99	$46.62	17,715
2019-06-14	$49.28	$49.46	$49.00	$49.13	$46.76	15,802
2019-06-13	$49.92	$50.05	$49.77	$49.91	$47.50	22,127
2019-06-12	$49.60	$49.60	$49.38	$49.42	$47.03	15,422
2019-06-11	$49.89	$50.07	$49.66	$49.94	$47.53	28,841
2019-06-10	$50.45	$50.58	$49.93	$50.15	$47.73	52,021
2019-06-07	$50.75	$50.83	$50.42	$50.81	$48.36	34,965
2019-06-06	$50.66	$50.66	$49.82	$50.00	$47.58	92,677
2019-06-05	$49.73	$50.10	$49.56	$49.67	$47.27	36,882
2019-06-04	$49.78	$50.28	$49.78	$50.28	$47.85	31,433
2019-06-03	$49.50	$50.12	$49.37	$50.07	$47.65	113,183
2019-05-31	$48.12	$48.68	$48.12	$48.55	$46.20	42,894
2019-05-30	$49.50	$49.65	$49.31	$49.46	$45.57	37,172
2019-05-29	$48.97	$49.04	$48.61	$48.87	$45.03	40,497
2019-05-28	$49.54	$49.54	$48.79	$48.79	$44.96	49,996
2019-05-24	$49.56	$49.62	$49.42	$49.50	$45.61	32,959
2019-05-23	$48.86	$49.05	$48.48	$48.78	$44.95	43,050
2019-05-22	$49.00	$49.76	$49.00	$49.57	$45.68	38,875
2019-05-21	$49.48	$49.84	$49.21	$49.47	$45.58	43,386
2019-05-20	$49.68	$49.68	$49.15	$49.19	$45.33	34,323
2019-05-17	$49.24	$49.55	$49.16	$49.21	$45.34	42,132
2019-05-16	$49.45	$49.71	$49.39	$49.56	$45.67	39,679
2019-05-15	$49.90	$50.25	$49.78	$50.00	$46.07	39,842
2019-05-14	$50.24	$50.43	$49.87	$50.29	$46.34	47,256
2019-05-13	$50.00	$50.15	$49.16	$49.30	$45.43	71,747
2019-05-10	$50.87	$50.99	$50.15	$50.71	$46.73	33,607
2019-05-09	$51.03	$51.69	$50.98	$51.46	$47.42	46,622
2019-05-08	$50.81	$50.81	$50.32	$50.60	$46.62	38,595
2019-05-07	$51.48	$51.48	$50.83	$50.94	$46.94	44,904
2019-05-06	$51.11	$51.69	$50.69	$51.50	$47.45	40,907
2019-05-03	$51.72	$51.91	$51.67	$51.70	$47.64	27,383
2019-05-02	$51.64	$51.79	$51.15	$51.36	$47.33	20,898
2019-05-01	$51.90	$52.25	$51.41	$51.41	$47.37	43,659
2019-04-30	$51.83	$52.02	$51.53	$51.84	$47.77	33,262
2019-04-29	$51.82	$51.83	$51.29	$51.74	$47.68	268,443
2019-04-26	$52.40	$52.49	$52.09	$52.24	$48.14	78,867
2019-04-25	$51.62	$52.11	$51.59	$51.85	$47.78	36,243
2019-04-24	$52.01	$52.04	$51.30	$51.51	$47.46	45,506
2019-04-23	$52.30	$52.38	$52.13	$52.38	$48.27	19,884
2019-04-22	$52.70	$52.70	$52.17	$52.17	$48.07	61,253
2019-04-18	$52.84	$53.17	$52.66	$53.12	$48.95	19,867
2019-04-17	$54.25	$54.29	$53.86	$53.94	$49.70	99,175
2019-04-16	$54.59	$54.64	$54.39	$54.57	$50.28	120,003
2019-04-15	$54.20	$54.52	$54.01	$54.41	$50.14	150,279
2019-04-12	$54.17	$54.17	$53.79	$53.90	$49.67	53,390
2019-04-11	$53.96	$53.97	$53.68	$53.69	$49.47	25,322
2019-04-10	$54.67	$54.83	$54.52	$54.69	$50.39	26,504
2019-04-09	$54.78	$54.78	$54.30	$54.35	$50.08	15,606
2019-04-08	$54.35	$54.49	$54.23	$54.36	$50.09	17,744
2019-04-05	$55.25	$55.55	$55.25	$55.43	$51.08	10,959
2019-04-04	$54.91	$55.33	$54.73	$55.30	$50.96	23,627
2019-04-03	$55.45	$55.57	$55.02	$55.10	$50.77	25,074
2019-04-02	$57.09	$57.09	$56.60	$56.64	$52.19	33,692
2019-04-01	$56.39	$56.57	$56.07	$56.55	$52.11	22,259
2019-03-29	$55.97	$56.01	$55.58	$56.01	$51.61	30,775
2019-03-28	$56.39	$56.51	$56.19	$56.24	$51.82	23,602
2019-03-27	$56.62	$56.75	$56.30	$56.51	$52.07	25,098
2019-03-26	$56.20	$56.66	$56.20	$56.66	$52.21	21,995
2019-03-25	$55.56	$55.95	$55.56	$55.87	$51.48	28,917
2019-03-22	$55.35	$55.35	$54.71	$54.79	$50.49	39,686
2019-03-21	$56.20	$56.51	$56.04	$56.49	$52.05	19,841
2019-03-20	$55.45	$56.19	$55.18	$56.05	$51.65	53,237
2019-03-19	$55.72	$56.43	$55.72	$56.19	$51.78	36,952
2019-03-18	$55.24	$55.40	$55.05	$55.20	$50.86	33,495
2019-03-15	$54.83	$55.10	$54.62	$54.87	$50.56	58,969
2019-03-14	$54.67	$54.82	$54.29	$54.59	$50.30	42,388
2019-03-13	$53.42	$53.89	$53.36	$53.69	$49.47	41,461
2019-03-12	$54.13	$54.24	$53.77	$54.12	$49.87	29,321
2019-03-11	$53.50	$54.07	$53.47	$53.98	$49.74	64,697
2019-03-08	$52.00	$52.46	$50.61	$52.41	$48.29	68,209
2019-03-07	$52.88	$52.95	$52.30	$52.30	$48.19	63,740
2019-03-06	$53.45	$53.86	$53.23	$53.59	$49.38	49,602
2019-03-05	$55.75	$56.09	$55.68	$55.97	$51.57	34,076
2019-03-04	$55.77	$55.77	$55.07	$55.45	$51.09	26,445
2019-03-01	$55.72	$55.96	$55.54	$55.76	$51.38	32,248
2019-02-28	$54.53	$54.63	$54.32	$54.38	$50.11	30,117
2019-02-27	$55.11	$55.32	$54.90	$55.19	$50.85	31,685
2019-02-26	$55.41	$55.55	$55.30	$55.42	$51.07	29,249
2019-02-25	$55.79	$55.90	$55.40	$55.67	$51.30	28,855
2019-02-22	$56.35	$56.47	$56.11	$56.30	$51.88	27,377
2019-02-21	$55.85	$55.91	$55.68	$55.68	$51.31	29,718
2019-02-20	$55.55	$55.88	$55.55	$55.68	$51.31	19,244
2019-02-19	$55.00	$55.42	$54.94	$55.18	$50.85	24,212
2019-02-15	$55.48	$55.70	$55.31	$55.52	$51.16	25,576
2019-02-14	$56.51	$56.63	$56.34	$56.42	$51.99	43,892
2019-02-13	$55.88	$56.07	$55.65	$55.92	$51.53	45,678
2019-02-12	$54.56	$54.76	$54.28	$54.58	$50.29	39,302
2019-02-11	$53.66	$53.87	$53.31	$53.55	$49.34	29,184
2019-02-08	$54.32	$54.35	$53.99	$54.26	$50.00	31,293
2019-02-07	$53.02	$53.02	$52.46	$52.85	$48.70	17,211
2019-02-06	$53.58	$53.58	$53.00	$53.28	$49.09	31,797
2019-02-05	$53.13	$53.78	$53.13	$53.54	$49.33	34,290
2019-02-04	$52.83	$53.18	$52.61	$53.11	$48.94	25,759
2019-02-01	$53.96	$53.96	$53.70	$53.83	$49.60	19,252
2019-01-31	$54.47	$54.75	$54.33	$54.57	$50.28	31,718
2019-01-30	$54.65	$55.05	$54.44	$54.84	$50.53	35,214
2019-01-29	$55.69	$55.73	$55.29	$55.30	$50.96	27,984
2019-01-28	$55.29	$55.77	$55.22	$55.76	$51.38	46,311
2019-01-25	$55.25	$55.60	$55.19	$55.39	$51.04	22,748
2019-01-24	$54.74	$54.95	$54.59	$54.69	$50.39	59,851
2019-01-23	$55.51	$55.76	$55.16	$55.47	$51.11	66,161
2019-01-22	$52.51	$52.71	$51.91	$52.09	$48.00	47,599
2019-01-18	$52.42	$52.74	$52.39	$52.48	$48.36	35,717
2019-01-17	$51.77	$52.32	$51.77	$51.98	$47.90	21,808
2019-01-16	$52.41	$52.79	$52.41	$52.64	$48.50	28,813
2019-01-15	$52.66	$52.92	$52.38	$52.57	$48.44	48,310
2019-01-14	$51.00	$51.25	$50.93	$50.93	$46.93	32,831
2019-01-11	$51.61	$51.95	$51.46	$51.74	$47.68	30,456
2019-01-10	$51.20	$51.49	$50.99	$51.34	$47.31	28,549
2019-01-09	$50.67	$51.17	$50.61	$50.93	$46.93	38,546
2019-01-08	$51.24	$51.51	$51.12	$51.36	$47.33	34,550
2019-01-07	$50.67	$51.25	$50.58	$51.08	$47.07	68,285
2019-01-04	$49.97	$50.74	$49.96	$50.44	$46.48	34,476
2019-01-03	$49.97	$49.97	$49.53	$49.53	$45.64	28,944
2019-01-02	$49.97	$50.62	$49.97	$50.60	$46.62	44,363
2018-12-31	$50.94	$51.03	$50.61	$50.73	$46.74	28,301
2018-12-28	$50.78	$51.08	$50.68	$50.77	$46.78	22,569
2018-12-27	$50.16	$50.69	$49.99	$50.58	$46.61	28,598
2018-12-26	$49.97	$50.76	$49.57	$50.67	$46.69	38,187
2018-12-24	$49.99	$50.19	$49.48	$49.48	$45.59	28,791
2018-12-21	$50.51	$50.69	$49.66	$49.67	$45.77	65,160
2018-12-20	$50.42	$51.00	$50.42	$50.65	$46.67	29,534
2018-12-19	$50.69	$51.20	$50.22	$50.22	$46.27	56,086
2018-12-18	$49.92	$50.15	$49.61	$49.97	$46.04	43,690
2018-12-17	$50.44	$50.79	$50.18	$50.28	$46.33	34,816
2018-12-14	$50.22	$50.62	$50.22	$50.31	$46.36	43,100
2018-12-13	$50.99	$51.16	$50.87	$51.07	$47.06	34,127
2018-12-12	$51.26	$51.57	$51.14	$51.30	$47.27	58,647
2018-12-11	$50.75	$50.88	$50.45	$50.61	$46.63	60,587
2018-12-10	$50.27	$50.41	$49.70	$50.28	$46.33	58,753
2018-12-07	$50.98	$51.27	$50.53	$50.65	$46.67	103,048
2018-12-06	$51.31	$51.96	$50.39	$51.96	$47.88	103,185
2018-12-04	$53.62	$53.68	$52.99	$53.11	$48.94	61,850
2018-12-03	$53.59	$53.64	$53.08	$53.52	$49.32	65,300
2018-11-30	$53.65	$54.08	$53.59	$53.98	$49.74	47,995
2018-11-29	$53.56	$54.10	$53.56	$53.65	$49.44	67,042
2018-11-28	$53.33	$53.75	$53.04	$53.75	$49.53	74,170
2018-11-27	$52.70	$53.13	$52.67	$52.98	$48.82	28,642
2018-11-26	$52.37	$52.88	$52.37	$52.87	$48.72	41,683
2018-11-23	$51.58	$52.19	$51.58	$52.00	$47.91	18,146
2018-11-21	$51.29	$51.82	$51.29	$51.54	$47.49	37,015
2018-11-20	$51.60	$51.77	$51.23	$51.36	$47.33	36,141
2018-11-19	$51.75	$52.56	$51.20	$52.15	$48.05	83,286
2018-11-16	$51.93	$52.26	$51.73	$52.02	$47.93	54,168
2018-11-15	$51.93	$53.02	$51.93	$52.89	$48.73	99,423
2018-11-14	$51.07	$51.20	$50.55	$50.79	$46.80	113,648
2018-11-13	$49.55	$50.10	$49.42	$49.54	$45.65	88,911
2018-11-12	$48.79	$48.80	$48.33	$48.35	$44.55	42,875
2018-11-09	$48.37	$48.45	$47.90	$48.08	$44.30	42,936
2018-11-08	$49.55	$49.93	$48.86	$49.10	$45.24	114,678
2018-11-07	$48.66	$48.92	$48.53	$48.89	$45.05	73,476
2018-11-06	$48.45	$48.72	$48.36	$48.66	$44.84	72,515
2018-11-05	$47.37	$47.73	$47.25	$47.65	$43.91	79,209
2018-11-02	$48.15	$48.15	$47.04	$47.15	$43.45	70,081
2018-11-01	$47.11	$47.84	$47.11	$47.55	$43.81	80,946
2018-10-31	$46.56	$47.15	$46.56	$46.88	$43.20	82,003
2018-10-30	$45.59	$45.60	$44.71	$45.60	$42.02	62,678
2018-10-29	$48.58	$48.90	$45.72	$45.92	$42.31	171,341
2018-10-26	$48.41	$48.63	$47.84	$48.38	$44.58	100,445
2018-10-25	$49.06	$49.21	$48.69	$49.19	$45.33	126,294
2018-10-24	$49.21	$49.21	$46.32	$47.40	$43.68	546,205
2018-10-23	$49.65	$50.13	$49.51	$49.87	$45.95	42,725
2018-10-22	$49.71	$49.71	$49.23	$49.50	$45.61	29,117
2018-10-19	$49.51	$49.81	$48.87	$48.96	$45.11	80,154
2018-10-18	$50.54	$50.61	$49.85	$50.16	$46.22	70,337
2018-10-17	$50.11	$50.13	$49.69	$49.69	$45.79	21,191
2018-10-16	$49.86	$50.29	$49.86	$50.21	$46.27	32,332
2018-10-15	$49.58	$50.08	$49.29	$49.42	$45.54	52,740
2018-10-12	$50.79	$50.79	$49.92	$50.48	$46.51	62,799
2018-10-11	$51.08	$51.49	$50.51	$50.83	$46.84	66,763
2018-10-10	$51.15	$51.17	$50.24	$50.24	$46.29	32,162
2018-10-09	$50.04	$50.47	$50.04	$50.25	$46.30	32,380
2018-10-08	$50.23	$50.98	$50.20	$50.90	$46.90	64,483
2018-10-05	$50.42	$50.42	$49.80	$50.30	$46.35	50,271
2018-10-04	$49.44	$49.44	$48.49	$48.87	$45.03	41,131
2018-10-03	$50.54	$50.54	$49.65	$49.77	$45.86	30,842
2018-10-02	$50.28	$50.49	$50.21	$50.21	$46.27	38,080
2018-10-01	$49.53	$49.57	$49.32	$49.51	$45.62	16,317
2018-09-28	$49.82	$49.82	$49.24	$49.42	$45.54	26,944
2018-09-27	$48.36	$48.52	$48.28	$48.28	$44.49	12,788
2018-09-26	$48.60	$48.62	$48.21	$48.22	$44.43	22,396
2018-09-25	$47.74	$47.78	$47.64	$47.67	$43.93	14,932
2018-09-24	$47.66	$47.66	$47.35	$47.62	$43.88	24,775
2018-09-21	$48.78	$48.90	$48.20	$48.41	$44.61	36,314
2018-09-20	$49.07	$49.16	$48.89	$49.07	$45.22	38,304
2018-09-19	$48.10	$48.22	$47.91	$48.17	$44.39	49,569
2018-09-18	$48.18	$48.73	$48.18	$48.46	$44.65	41,004
2018-09-17	$48.14	$48.57	$48.13	$48.21	$44.42	48,319
2018-09-14	$48.68	$48.77	$48.46	$48.54	$44.73	44,744
2018-09-13	$49.00	$49.10	$48.83	$49.01	$45.16	34,967
2018-09-12	$48.71	$49.33	$48.71	$49.21	$45.34	58,264
2018-09-11	$48.70	$49.23	$48.70	$49.13	$45.27	47,741
2018-09-10	$50.75	$50.99	$50.66	$50.76	$46.77	51,218
2018-09-07	$50.32	$50.32	$49.69	$49.83	$45.92	57,201
2018-09-06	$50.21	$50.35	$49.87	$50.19	$46.25	63,988
2018-09-05	$48.86	$48.90	$48.52	$48.59	$44.77	49,610
2018-09-04	$48.68	$48.95	$48.20	$48.65	$44.83	54,314
2018-08-31	$47.17	$47.34	$46.86	$47.20	$43.49	39,246
2018-08-30	$47.60	$47.72	$47.38	$47.43	$43.70	63,763
2018-08-29	$48.32	$48.65	$48.17	$48.52	$44.71	22,243
2018-08-28	$48.53	$48.53	$48.07	$48.10	$44.32	17,699
2018-08-27	$48.99	$49.35	$48.98	$49.24	$45.37	51,432
2018-08-24	$48.60	$48.92	$48.46	$48.76	$44.93	29,516
2018-08-23	$48.24	$48.24	$47.72	$47.73	$43.98	45,003
2018-08-22	$48.63	$48.72	$48.37	$48.60	$44.78	35,758
2018-08-21	$47.65	$48.18	$47.58	$48.02	$44.25	35,876
2018-08-20	$45.74	$45.74	$44.29	$45.44	$41.87	46,353
2018-08-17	$45.14	$46.09	$45.07	$46.09	$42.47	57,378
2018-08-16	$44.90	$45.43	$44.88	$45.42	$41.85	73,028
2018-08-15	$44.41	$44.53	$44.20	$44.48	$40.99	37,588
2018-08-14	$44.69	$45.04	$44.69	$44.94	$41.41	31,118
2018-08-13	$45.00	$45.00	$44.56	$44.61	$41.11	20,830
2018-08-10	$45.77	$45.77	$45.20	$45.51	$41.93	30,851
2018-08-09	$45.94	$46.12	$45.85	$45.90	$42.29	25,805
2018-08-08	$45.92	$46.15	$45.82	$46.04	$42.42	26,653
2018-08-07	$46.04	$46.26	$45.94	$45.94	$42.33	26,464
2018-08-06	$46.22	$46.30	$46.10	$46.12	$42.50	28,024
2018-08-03	$46.10	$46.28	$45.82	$46.11	$42.49	44,666
2018-08-02	$46.27	$46.37	$46.10	$46.37	$42.73	64,726
2018-08-01	$46.85	$46.94	$46.59	$46.78	$43.10	24,113
2018-07-31	$47.02	$47.20	$46.94	$47.18	$43.47	42,359
2018-07-30	$46.64	$46.65	$46.20	$46.20	$42.57	24,987
2018-07-27	$45.43	$45.51	$45.24	$45.28	$41.72	17,241
2018-07-26	$45.34	$45.39	$45.07	$45.12	$41.58	33,015
2018-07-25	$45.49	$45.90	$45.32	$45.90	$42.29	37,166
2018-07-24	$44.95	$45.23	$44.95	$45.16	$41.61	37,267
2018-07-23	$45.14	$45.14	$44.89	$44.95	$41.42	29,821
2018-07-20	$45.74	$46.25	$45.71	$46.21	$42.58	47,474
2018-07-19	$45.37	$45.53	$45.10	$45.34	$41.78	39,583
2018-07-18	$45.75	$45.86	$45.58	$45.71	$42.12	30,080
2018-07-17	$45.90	$46.09	$45.76	$45.95	$42.34	36,720
2018-07-16	$45.56	$45.59	$45.41	$45.50	$41.93	35,129
2018-07-13	$45.47	$45.64	$45.36	$45.54	$41.96	36,123
2018-07-12	$45.45	$45.55	$45.26	$45.36	$41.80	39,741
2018-07-11	$45.34	$45.67	$45.34	$45.45	$41.88	39,989
2018-07-10	$46.51	$46.60	$46.02	$46.48	$42.83	31,178
2018-07-09	$46.46	$46.72	$46.46	$46.70	$43.03	33,451
2018-07-06	$45.99	$46.40	$45.87	$46.23	$42.60	24,101
2018-07-05	$46.44	$46.44	$46.18	$46.19	$42.56	32,357
2018-07-03	$46.24	$46.36	$45.91	$45.91	$42.30	26,977
2018-07-02	$46.11	$46.17	$45.80	$45.97	$42.36	40,024
2018-06-29	$46.82	$46.82	$46.43	$46.43	$42.78	34,281
2018-06-28	$46.59	$46.68	$46.28	$46.57	$42.91	45,008
2018-06-27	$45.73	$45.97	$45.18	$45.18	$41.63	37,082
2018-06-26	$45.72	$45.89	$45.61	$45.69	$42.10	41,561
2018-06-25	$45.05	$45.12	$44.68	$44.84	$41.32	40,116
2018-06-22	$44.58	$44.83	$44.51	$44.67	$41.16	36,003
2018-06-21	$45.08	$45.08	$44.49	$44.50	$41.00	28,594
2018-06-20	$45.58	$45.58	$45.21	$45.21	$41.66	20,766
2018-06-19	$44.80	$45.29	$44.80	$45.14	$41.59	38,266
2018-06-18	$45.93	$45.98	$45.29	$45.98	$42.37	49,686
2018-06-15	$46.25	$46.25	$45.73	$46.24	$42.61	92,273
2018-06-14	$46.63	$46.74	$46.45	$46.64	$42.98	49,834
2018-06-13	$46.85	$46.94	$46.56	$46.65	$42.99	36,253
2018-06-12	$46.97	$47.00	$46.80	$46.92	$43.23	31,882
2018-06-11	$46.87	$47.06	$46.86	$47.02	$43.33	40,225
2018-06-08	$47.04	$47.48	$47.04	$47.43	$43.70	53,034
2018-06-07	$47.50	$48.07	$47.50	$47.81	$44.05	67,050
2018-06-06	$47.72	$48.06	$47.64	$48.01	$44.24	91,151
2018-06-05	$47.66	$47.87	$47.51	$47.61	$43.87	51,495
2018-06-04	$47.59	$47.84	$47.44	$47.84	$44.08	71,640
2018-06-01	$47.06	$47.22	$46.95	$47.13	$43.43	71,180
2018-05-31	$46.25	$46.52	$46.09	$46.52	$42.87	59,838
2018-05-30	$45.62	$45.91	$45.37	$45.61	$42.03	50,112
2018-05-29	$47.22	$47.62	$46.88	$46.98	$41.94	94,971
2018-05-25	$47.57	$47.62	$47.39	$47.62	$42.51	26,996
2018-05-24	$47.64	$47.64	$47.30	$47.31	$42.24	37,971
2018-05-23	$47.24	$47.46	$47.16	$47.45	$42.36	63,501
2018-05-22	$47.46	$47.65	$47.41	$47.48	$42.39	36,092
2018-05-21	$47.65	$47.66	$47.36	$47.41	$42.33	24,769
2018-05-18	$47.66	$47.68	$47.33	$47.63	$42.52	43,548
2018-05-17	$47.88	$48.00	$47.74	$47.79	$42.67	42,937
2018-05-16	$48.11	$48.32	$48.00	$48.29	$43.11	51,635
2018-05-15	$47.83	$47.98	$47.69	$47.84	$42.71	34,268
2018-05-14	$48.07	$48.32	$48.01	$48.20	$43.03	67,195
2018-05-11	$48.06	$48.19	$47.90	$48.08	$42.92	58,640
2018-05-10	$48.46	$48.61	$48.28	$48.52	$43.32	33,486
2018-05-09	$48.35	$48.49	$48.17	$48.47	$43.27	29,084
2018-05-08	$48.49	$48.49	$48.25	$48.46	$43.26	33,996
2018-05-07	$48.32	$48.56	$48.26	$48.39	$43.20	32,673
2018-05-04	$47.78	$48.18	$47.76	$48.16	$43.00	48,836
2018-05-03	$47.79	$47.96	$47.29	$47.91	$42.77	54,837
2018-05-02	$48.06	$48.27	$47.95	$48.09	$42.93	56,912
2018-05-01	$48.39	$48.39	$47.93	$48.34	$43.16	40,427
2018-04-30	$48.90	$48.90	$48.14	$48.20	$43.03	63,348
2018-04-27	$47.81	$47.93	$47.54	$47.92	$42.78	37,080
2018-04-26	$46.69	$46.94	$46.53	$46.84	$41.82	38,085
2018-04-25	$46.38	$46.44	$46.12	$46.44	$41.46	41,972
2018-04-24	$46.93	$47.02	$46.49	$46.67	$41.67	55,035
2018-04-23	$46.41	$46.80	$46.41	$46.67	$41.67	33,997
2018-04-20	$46.47	$46.66	$46.28	$46.61	$41.61	68,502
2018-04-19	$46.97	$46.98	$46.46	$46.64	$41.64	78,056
2018-04-18	$45.72	$46.13	$45.56	$45.86	$40.94	116,388
2018-04-17	$45.36	$45.69	$45.36	$45.65	$40.75	91,896
2018-04-16	$45.50	$45.66	$45.26	$45.60	$40.71	66,236
2018-04-13	$46.05	$46.05	$45.70	$45.72	$40.82	65,380
2018-04-12	$45.42	$45.73	$45.42	$45.73	$40.83	51,973
2018-04-11	$45.04	$45.39	$45.04	$45.19	$40.34	124,920
2018-04-10	$45.04	$45.30	$44.87	$45.19	$40.34	102,962
2018-04-09	$44.55	$44.88	$44.25	$44.56	$39.78	51,597
2018-04-06	$44.26	$44.65	$44.00	$44.10	$39.37	72,866
2018-04-05	$44.72	$44.81	$44.49	$44.51	$39.74	60,571
2018-04-04	$43.82	$44.58	$43.82	$44.48	$39.71	59,441
2018-04-03	$44.59	$44.66	$44.26	$44.61	$39.83	86,900
2018-04-02	$44.43	$44.43	$43.31	$43.54	$38.87	81,354
2018-03-29	$44.25	$44.93	$44.25	$44.48	$39.71	129,524
2018-03-28	$42.78	$43.85	$42.75	$43.67	$38.99	97,504
2018-03-27	$42.85	$43.17	$42.40	$42.45	$37.90	97,722
2018-03-26	$41.95	$42.25	$41.78	$42.23	$37.70	86,390
2018-03-23	$41.84	$41.88	$41.28	$41.28	$36.85	60,585
2018-03-22	$42.57	$42.79	$42.30	$42.30	$37.76	60,418
2018-03-21	$43.10	$43.25	$42.95	$43.01	$38.40	38,817
2018-03-20	$43.09	$43.27	$42.85	$43.13	$38.50	59,474
2018-03-19	$43.29	$43.29	$42.72	$42.92	$38.32	99,792
2018-03-16	$43.55	$43.87	$43.52	$43.66	$38.98	136,373
2018-03-15	$42.69	$42.84	$42.49	$42.67	$38.09	56,866
2018-03-14	$43.03	$43.15	$42.72	$42.85	$38.25	36,799
2018-03-13	$43.51	$43.52	$42.72	$42.87	$38.27	90,922
2018-03-12	$43.92	$43.92	$43.52	$43.55	$38.88	64,710
2018-03-09	$44.02	$44.29	$43.67	$44.24	$39.50	87,125
2018-03-08	$43.45	$43.63	$43.36	$43.62	$38.94	64,098
2018-03-07	$43.31	$43.69	$43.25	$43.57	$38.90	47,898
2018-03-06	$43.61	$43.76	$43.41	$43.58	$38.91	71,711
2018-03-05	$42.93	$43.44	$42.93	$43.26	$38.62	57,642
2018-03-02	$43.13	$43.58	$43.02	$43.51	$38.84	65,838
2018-03-01	$43.70	$43.93	$43.09	$43.30	$38.66	89,779
2018-02-28	$43.92	$43.92	$43.40	$43.41	$38.75	71,713
2018-02-27	$44.35	$44.51	$43.88	$43.88	$39.17	56,745
2018-02-26	$44.63	$44.63	$44.24	$44.43	$39.67	50,334
2018-02-23	$44.61	$44.82	$44.43	$44.82	$40.01	62,135
2018-02-22	$44.48	$44.56	$44.15	$44.18	$39.44	58,307
2018-02-21	$44.85	$45.13	$44.54	$44.59	$39.81	44,039
2018-02-20	$44.42	$44.60	$44.26	$44.52	$39.75	46,523
2018-02-16	$44.74	$44.99	$44.55	$44.57	$39.79	69,293
2018-02-15	$45.02	$45.12	$44.40	$44.66	$39.87	64,828
2018-02-14	$43.99	$44.64	$43.82	$44.49	$39.72	74,225
2018-02-13	$43.81	$43.94	$43.68	$43.69	$39.00	139,752
2018-02-12	$44.81	$45.39	$44.39	$44.99	$40.17	198,468
2018-02-09	$45.22	$45.32	$44.27	$45.04	$40.21	353,363
2018-02-08	$47.24	$48.76	$46.35	$46.35	$41.38	748,304
2018-02-07	$46.98	$47.51	$46.85	$46.87	$41.84	96,292
2018-02-06	$47.24	$48.73	$46.44	$48.59	$43.38	91,640
2018-02-05	$48.61	$48.77	$47.41	$47.43	$42.34	57,789
2018-02-02	$49.09	$49.09	$48.27	$48.34	$43.16	46,913
2018-02-01	$49.18	$49.32	$48.78	$49.02	$43.76	37,754
2018-01-31	$49.77	$49.80	$49.25	$49.64	$44.32	24,244
2018-01-30	$49.00	$49.24	$48.84	$49.00	$43.75	122,340
2018-01-29	$49.76	$49.82	$49.46	$49.50	$44.19	66,291
2018-01-26	$50.12	$50.17	$49.94	$50.15	$44.77	35,411
2018-01-25	$50.33	$50.64	$50.19	$50.23	$44.84	53,218
2018-01-24	$49.55	$50.04	$48.99	$49.77	$44.43	66,567
2018-01-23	$48.90	$48.95	$48.69	$48.90	$43.66	43,650
2018-01-22	$48.84	$49.03	$48.84	$49.03	$43.77	28,581
2018-01-19	$48.80	$48.89	$48.60	$48.81	$43.58	40,150
2018-01-18	$49.20	$49.32	$48.81	$49.00	$43.75	61,473
2018-01-17	$48.57	$48.77	$48.50	$48.50	$43.30	51,933
2018-01-16	$48.10	$48.32	$47.92	$48.04	$42.89	47,633
2018-01-12	$47.90	$48.13	$47.81	$48.12	$42.96	37,353
2018-01-11	$47.99	$48.00	$47.56	$47.83	$42.70	40,857
2018-01-10	$48.11	$48.14	$47.85	$47.87	$42.74	62,369
2018-01-09	$48.59	$48.80	$48.48	$48.62	$43.41	124,475
2018-01-08	$48.15	$48.53	$47.97	$48.40	$43.21	194,232
2018-01-05	$47.97	$48.59	$47.97	$48.34	$43.16	319,503
2018-01-04	$47.54	$48.42	$47.51	$48.10	$42.94	140,800
2018-01-03	$47.91	$48.04	$47.74	$48.04	$42.89	41,779
2018-01-02	$48.25	$48.29	$48.00	$48.14	$42.98	65,649
2017-12-29	$47.36	$47.68	$47.36	$47.47	$42.38	36,170
2017-12-28	$47.30	$47.35	$47.10	$47.18	$42.12	54,570
2017-12-27	$47.50	$47.50	$47.10	$47.22	$42.16	51,388
2017-12-26	$47.95	$48.11	$47.90	$47.95	$42.81	41,141
2017-12-22	$47.87	$48.08	$47.83	$48.06	$42.91	49,901
2017-12-21	$47.85	$47.89	$47.71	$47.72	$42.60	31,629
2017-12-20	$47.80	$47.84	$47.61	$47.68	$42.57	56,541
2017-12-19	$47.65	$47.98	$47.56	$47.60	$42.50	73,370
2017-12-18	$48.28	$48.45	$48.24	$48.44	$43.25	41,371
2017-12-15	$48.73	$48.95	$48.65	$48.90	$43.66	70,376
2017-12-14	$48.64	$48.80	$48.54	$48.67	$43.45	34,679
2017-12-13	$48.61	$48.89	$48.61	$48.70	$43.48	57,189
2017-12-12	$48.19	$48.19	$47.97	$48.04	$42.89	25,549
2017-12-11	$48.16	$48.43	$48.13	$48.40	$43.21	38,366
2017-12-08	$48.07	$48.12	$47.81	$48.08	$42.92	131,753
2017-12-07	$47.77	$47.92	$47.59	$47.85	$42.72	308,782
2017-12-06	$49.08	$49.21	$48.74	$48.74	$43.51	123,622
2017-12-05	$49.27	$49.48	$48.93	$48.96	$43.71	50,440
2017-12-04	$49.48	$49.64	$48.96	$48.99	$43.74	61,884
2017-12-01	$48.56	$48.60	$48.28	$48.29	$43.11	44,666
2017-11-30	$48.55	$48.70	$48.39	$48.49	$43.29	45,429
2017-11-29	$48.71	$48.71	$48.10	$48.23	$43.06	46,583
2017-11-28	$48.84	$49.00	$48.68	$48.85	$43.61	44,909
2017-11-27	$48.98	$49.10	$48.84	$48.84	$43.60	62,403
2017-11-24	$49.22	$49.46	$49.18	$49.23	$43.95	26,855
2017-11-22	$49.34	$49.40	$49.15	$49.34	$44.05	45,878
2017-11-21	$49.10	$49.35	$49.02	$49.26	$43.98	69,155
2017-11-20	$49.05	$49.22	$48.86	$49.14	$43.87	38,324
2017-11-17	$49.43	$49.81	$49.40	$49.63	$44.31	76,703
2017-11-16	$48.50	$48.80	$48.46	$48.61	$43.40	79,922
2017-11-15	$48.70	$48.88	$48.55	$48.66	$43.44	57,332
2017-11-14	$49.10	$49.42	$48.81	$48.92	$43.67	82,303
2017-11-13	$49.94	$50.03	$49.88	$50.00	$44.64	25,624
2017-11-10	$50.05	$50.20	$49.87	$50.19	$44.81	35,530
2017-11-09	$49.87	$50.04	$49.58	$49.76	$44.42	134,861
2017-11-08	$50.00	$50.33	$49.96	$50.23	$44.84	235,643
2017-11-07	$50.03	$50.76	$50.00	$50.47	$45.06	254,066
2017-11-06	$49.68	$50.51	$49.68	$50.23	$44.84	78,431
2017-11-03	$50.23	$50.36	$49.97	$50.12	$44.75	32,559
2017-11-02	$50.54	$50.78	$50.26	$50.59	$45.16	39,150
2017-11-01	$50.38	$50.44	$50.09	$50.28	$44.89	43,437
2017-10-31	$50.13	$50.43	$50.01	$50.37	$44.97	46,195
2017-10-30	$50.17	$50.29	$50.05	$50.05	$44.68	60,941
2017-10-27	$50.70	$51.12	$50.67	$50.93	$45.47	49,128
2017-10-26	$50.96	$51.00	$50.62	$50.72	$45.28	38,333
2017-10-25	$51.66	$51.67	$50.95	$51.33	$45.83	31,772
2017-10-24	$51.00	$51.26	$50.92	$51.09	$45.61	30,536
2017-10-23	$51.44	$51.44	$51.00	$51.00	$45.53	25,736
2017-10-20	$51.80	$51.80	$51.47	$51.66	$46.12	17,015
2017-10-19	$52.00	$52.00	$51.50	$51.73	$46.18	24,397
2017-10-18	$52.40	$52.47	$52.10	$52.45	$46.83	37,924
2017-10-17	$52.35	$52.83	$52.30	$52.83	$47.16	79,382
2017-10-16	$52.94	$53.00	$52.60	$52.70	$47.05	32,644
2017-10-13	$53.15	$53.26	$53.00	$53.20	$47.49	28,866
2017-10-12	$52.67	$52.73	$52.37	$52.39	$46.77	19,918
2017-10-11	$52.79	$52.79	$52.31	$52.74	$47.08	52,337
2017-10-10	$53.17	$53.78	$53.17	$53.67	$47.91	62,657
2017-10-09	$51.34	$51.34	$51.10	$51.22	$45.73	25,783
2017-10-06	$50.90	$50.96	$50.76	$50.81	$45.36	27,910
2017-10-05	$50.96	$51.29	$50.96	$51.19	$45.70	28,956
2017-10-04	$50.91	$51.08	$50.74	$50.79	$45.34	39,087
2017-10-03	$51.82	$51.82	$51.30	$51.61	$46.08	59,924
2017-10-02	$51.44	$51.63	$51.10	$51.16	$45.67	37,827
2017-09-29	$51.28	$51.33	$51.12	$51.12	$45.64	35,527
2017-09-28	$50.91	$51.25	$50.91	$50.94	$45.48	36,954
2017-09-27	$50.02	$50.12	$49.77	$50.04	$44.67	32,521
2017-09-26	$50.33	$50.42	$50.09	$50.19	$44.81	56,038
2017-09-25	$49.59	$49.66	$49.31	$49.49	$44.18	36,357
2017-09-22	$49.92	$49.99	$49.56	$49.90	$44.55	38,478
2017-09-21	$50.00	$50.00	$49.71	$49.94	$44.58	25,911
2017-09-20	$50.30	$50.43	$49.80	$50.19	$44.81	51,271
2017-09-19	$50.55	$50.60	$50.27	$50.60	$45.17	37,808
2017-09-18	$50.91	$50.99	$50.79	$50.86	$45.41	42,587
2017-09-15	$50.66	$51.07	$50.66	$50.97	$45.50	63,423
2017-09-14	$50.81	$50.97	$50.75	$50.90	$45.44	25,496
2017-09-13	$50.71	$50.71	$50.34	$50.58	$45.16	42,228
2017-09-12	$51.78	$51.92	$51.65	$51.65	$46.11	34,565
2017-09-11	$51.85	$52.14	$51.76	$52.10	$46.51	44,359
2017-09-08	$51.69	$51.69	$51.28	$51.44	$45.92	22,290
2017-09-07	$51.59	$51.71	$51.03	$51.65	$46.11	53,789
2017-09-06	$51.46	$51.65	$51.46	$51.49	$45.97	31,055
2017-09-05	$51.70	$51.88	$51.49	$51.50	$45.98	43,688
2017-09-01	$52.09	$52.25	$52.07	$52.21	$46.61	38,137
2017-08-31	$51.26	$51.52	$51.13	$51.29	$45.79	44,799
2017-08-30	$50.95	$51.35	$50.95	$51.17	$45.68	25,340
2017-08-29	$50.40	$50.74	$50.40	$50.52	$45.10	58,244
2017-08-28	$49.82	$49.82	$49.56	$49.65	$44.33	30,317
2017-08-25	$48.95	$49.13	$48.78	$48.83	$43.59	17,835
2017-08-24	$48.71	$48.71	$48.22	$48.36	$43.17	37,932
2017-08-23	$48.61	$49.05	$48.61	$48.96	$43.71	40,110
2017-08-22	$48.29	$48.72	$48.29	$48.54	$43.33	32,095
2017-08-21	$48.00	$48.24	$47.87	$48.21	$43.04	28,088
2017-08-18	$47.38	$47.70	$47.30	$47.30	$42.23	24,384
2017-08-17	$47.49	$47.57	$47.00	$47.00	$41.96	23,300
2017-08-16	$48.02	$48.20	$47.97	$48.04	$42.89	27,659
2017-08-15	$48.04	$48.13	$47.89	$48.03	$42.88	32,964
2017-08-14	$48.57	$48.72	$48.49	$48.49	$43.29	23,973
2017-08-11	$48.32	$48.55	$48.25	$48.54	$43.33	24,788
2017-08-10	$48.32	$48.32	$47.73	$47.73	$42.61	28,945
2017-08-09	$48.17	$48.17	$47.89	$48.09	$42.93	15,229
2017-08-08	$48.20	$48.38	$48.04	$48.07	$42.92	15,212
2017-08-07	$47.82	$47.82	$47.66	$47.81	$42.68	13,487
2017-08-04	$47.55	$47.73	$47.40	$47.68	$42.57	21,621
2017-08-03	$47.47	$47.47	$47.29	$47.37	$42.29	22,004
2017-08-02	$47.30	$47.38	$47.02	$47.05	$42.00	31,599
2017-08-01	$47.50	$47.54	$47.32	$47.32	$42.25	26,332
2017-07-31	$47.90	$47.90	$47.68	$47.77	$42.65	18,769
2017-07-28	$47.92	$48.07	$47.83	$48.07	$42.92	20,962
2017-07-27	$48.13	$48.13	$47.61	$47.96	$42.82	33,821
2017-07-26	$47.87	$48.12	$47.72	$48.09	$42.93	38,290
2017-07-25	$48.00	$48.00	$47.74	$47.76	$42.64	22,428
2017-07-24	$48.33	$48.36	$48.09	$48.36	$43.17	38,081
2017-07-21	$48.35	$48.41	$48.17	$48.34	$43.16	20,269
2017-07-20	$48.05	$48.07	$47.83	$47.90	$42.76	31,000
2017-07-19	$48.36	$48.44	$48.28	$48.44	$43.25	37,956
2017-07-18	$47.91	$48.13	$47.88	$48.10	$42.94	31,802
2017-07-17	$47.78	$47.86	$47.63	$47.77	$42.65	31,160
2017-07-14	$48.02	$48.44	$48.01	$48.29	$43.11	45,249
2017-07-13	$47.46	$47.69	$47.36	$47.55	$42.45	36,543
2017-07-12	$47.13	$47.38	$47.08	$47.30	$42.23	49,468
2017-07-11	$47.04	$47.05	$46.75	$46.93	$41.90	29,332
2017-07-10	$46.76	$46.95	$46.60	$46.63	$41.63	68,506
2017-07-07	$46.90	$46.93	$46.48	$46.62	$41.62	60,361
2017-07-06	$47.11	$47.11	$46.61	$46.62	$41.62	72,573
2017-07-05	$47.28	$47.49	$47.04	$47.49	$42.40	79,569
2017-07-03	$47.74	$47.77	$47.60	$47.74	$42.62	27,363
2017-06-30	$47.91	$48.08	$47.77	$47.93	$42.79	32,525
2017-06-29	$48.31	$48.31	$47.78	$47.97	$42.83	44,980
2017-06-28	$48.52	$48.75	$48.45	$48.66	$43.44	29,569
2017-06-27	$48.58	$48.58	$48.20	$48.35	$43.17	19,743
2017-06-26	$48.63	$48.74	$48.55	$48.61	$43.40	15,204
2017-06-23	$48.50	$48.71	$48.31	$48.60	$43.39	20,685
2017-06-22	$48.45	$48.83	$48.45	$48.75	$43.52	36,310
2017-06-21	$48.25	$48.33	$48.04	$48.13	$42.97	37,530
2017-06-20	$48.63	$48.63	$48.34	$48.34	$43.16	43,288
2017-06-19	$48.72	$48.99	$48.68	$48.91	$43.67	69,627
2017-06-16	$48.41	$48.78	$48.03	$48.78	$43.55	89,484
2017-06-15	$48.01	$48.22	$47.91	$48.09	$42.93	46,531
2017-06-14	$48.55	$48.55	$48.08	$48.26	$43.08	51,754
2017-06-13	$48.37	$48.60	$48.37	$48.48	$43.28	64,389
2017-06-12	$48.20	$48.35	$48.10	$48.35	$43.17	25,324
2017-06-09	$48.75	$48.82	$48.42	$48.68	$43.46	32,877
2017-06-08	$49.21	$49.35	$49.06	$49.34	$44.05	29,708
2017-06-07	$49.39	$49.61	$49.39	$49.54	$44.23	23,138
2017-06-06	$49.14	$49.41	$49.08	$49.34	$44.05	31,848
2017-06-05	$49.41	$49.41	$49.18	$49.23	$43.95	29,222
2017-06-02	$49.53	$49.81	$49.36	$49.73	$44.40	49,922
2017-06-01	$49.44	$49.75	$49.29	$49.67	$44.34	44,780
2017-05-31	$49.72	$49.72	$49.44	$49.61	$44.29	42,009
2017-05-30	$49.20	$49.49	$49.08	$49.35	$44.06	41,612
2017-05-26	$48.99	$48.99	$48.29	$48.95	$43.70	40,060
2017-05-25	$49.25	$49.26	$48.38	$49.10	$43.83	33,832
2017-05-24	$48.64	$48.87	$48.61	$48.75	$43.52	52,244
2017-05-23	$49.28	$49.85	$49.28	$49.71	$43.30	100,315
2017-05-22	$49.08	$49.95	$49.08	$49.34	$42.98	68,605
2017-05-19	$48.70	$49.22	$48.70	$49.05	$42.73	57,658
2017-05-18	$48.68	$48.95	$48.31	$48.90	$42.60	30,278
2017-05-17	$49.56	$49.62	$49.17	$49.22	$42.88	37,454
2017-05-16	$49.57	$49.78	$49.45	$49.77	$43.36	26,162
2017-05-15	$49.80	$49.80	$49.26	$49.63	$43.23	19,245
2017-05-12	$49.03	$49.25	$48.93	$49.10	$42.77	16,591
2017-05-11	$48.89	$48.89	$48.60	$48.87	$42.57	20,686
2017-05-10	$48.91	$49.06	$48.86	$48.88	$42.58	14,394
2017-05-09	$48.80	$48.95	$48.71	$48.74	$42.46	19,602
2017-05-08	$48.12	$48.12	$47.89	$47.99	$41.81	18,196
2017-05-05	$47.80	$48.10	$47.80	$48.04	$41.85	10,881
2017-05-04	$48.27	$48.27	$47.62	$47.66	$41.52	40,615
2017-05-03	$48.70	$48.73	$48.48	$48.49	$42.24	14,099
2017-05-02	$48.67	$48.83	$48.50	$48.74	$42.46	37,369
2017-05-01	$49.21	$49.29	$49.05	$49.25	$42.90	16,524
2017-04-28	$48.94	$49.07	$48.88	$49.02	$42.70	19,763
2017-04-27	$48.98	$49.27	$48.98	$49.25	$42.90	15,271
2017-04-26	$49.30	$49.40	$49.19	$49.19	$42.85	12,691
2017-04-25	$49.61	$49.61	$49.44	$49.47	$43.10	21,505
2017-04-24	$49.42	$49.42	$49.13	$49.32	$42.96	11,185
2017-04-21	$48.99	$49.13	$48.86	$49.08	$42.76	14,845
2017-04-20	$49.38	$49.54	$49.29	$49.50	$43.12	13,736
2017-04-19	$49.23	$49.29	$48.90	$49.01	$42.69	28,331
2017-04-18	$49.78	$49.94	$49.62	$49.69	$43.29	32,585
2017-04-17	$50.19	$50.39	$50.09	$50.35	$43.86	13,061
2017-04-13	$50.33	$50.50	$49.93	$49.94	$43.50	17,030
2017-04-12	$49.65	$49.79	$49.46	$49.67	$43.27	18,436
2017-04-11	$49.90	$49.90	$49.45	$49.62	$43.23	14,136
2017-04-10	$49.19	$49.79	$49.19	$49.57	$43.18	16,434
2017-04-07	$49.85	$50.27	$49.85	$49.92	$43.49	24,428
2017-04-06	$49.93	$49.93	$49.65	$49.75	$43.34	31,636
2017-04-05	$50.30	$50.49	$50.17	$50.21	$43.74	56,868
2017-04-04	$48.86	$49.12	$48.83	$48.97	$42.66	23,218
2017-04-03	$48.76	$48.91	$48.53	$48.78	$42.49	27,175
2017-03-31	$48.86	$48.97	$48.64	$48.67	$42.40	28,039
2017-03-30	$48.54	$48.70	$48.51	$48.53	$42.28	27,827
2017-03-29	$48.78	$48.79	$48.56	$48.68	$42.41	24,353
2017-03-28	$48.29	$48.60	$48.25	$48.41	$42.17	22,415
2017-03-27	$48.30	$48.37	$48.15	$48.34	$42.11	26,470
2017-03-24	$48.53	$48.68	$48.43	$48.53	$42.28	29,484
2017-03-23	$48.25	$48.45	$48.16	$48.34	$42.11	24,800
2017-03-22	$48.28	$48.74	$48.19	$48.57	$42.31	31,185
2017-03-21	$49.34	$49.44	$47.92	$48.08	$41.88	36,989
2017-03-20	$49.44	$49.45	$49.25	$49.45	$43.08	27,145
2017-03-17	$48.90	$49.18	$48.74	$49.03	$42.71	45,138
2017-03-16	$47.60	$47.62	$47.26	$47.58	$41.45	67,326
2017-03-15	$46.27	$46.97	$46.16	$46.86	$40.82	50,728
2017-03-14	$46.75	$46.75	$46.05	$46.25	$40.29	27,443
2017-03-13	$46.86	$46.86	$46.58	$46.71	$40.69	23,520
2017-03-10	$46.36	$46.60	$46.23	$46.49	$40.50	52,518
2017-03-09	$46.09	$46.30	$45.90	$46.21	$40.26	20,753
2017-03-08	$46.37	$46.38	$46.07	$46.09	$40.15	11,953
2017-03-07	$46.27	$46.29	$45.97	$46.05	$40.12	21,296
2017-03-06	$46.40	$46.40	$45.95	$45.98	$40.05	38,790
2017-03-03	$46.87	$46.87	$46.62	$46.85	$40.81	26,608
2017-03-02	$46.50	$46.50	$46.26	$46.31	$40.34	44,231
2017-03-01	$46.96	$47.36	$46.85	$47.18	$41.10	36,506
2017-02-28	$47.11	$47.31	$47.11	$47.16	$41.08	22,990
2017-02-27	$47.82	$47.91	$47.50	$47.91	$41.74	28,040
2017-02-24	$48.52	$48.53	$48.29	$48.49	$42.24	23,199
2017-02-23	$48.16	$48.17	$47.87	$48.00	$41.81	40,257
2017-02-22	$48.00	$48.00	$47.58	$47.71	$41.56	22,158
2017-02-21	$47.63	$47.94	$47.52	$47.81	$41.65	39,702
2017-02-17	$47.69	$47.84	$47.44	$47.83	$41.67	16,954
2017-02-16	$48.17	$48.20	$47.91	$48.00	$41.81	23,409
2017-02-15	$48.57	$48.94	$48.57	$48.92	$42.62	13,236
2017-02-14	$48.84	$48.99	$48.54	$48.89	$42.59	29,840
2017-02-13	$49.00	$49.31	$49.00	$49.10	$42.77	53,169
2017-02-10	$48.82	$49.15	$48.82	$48.98	$42.67	46,298
2017-02-09	$48.79	$48.96	$48.70	$48.80	$42.51	45,782
2017-02-08	$48.27	$48.58	$48.06	$48.43	$42.19	44,101
2017-02-07	$48.29	$48.29	$47.86	$47.97	$41.79	37,311
2017-02-06	$47.36	$48.26	$47.33	$47.69	$41.54	60,537
2017-02-03	$47.77	$47.84	$47.60	$47.64	$41.50	37,107
2017-02-02	$47.75	$47.90	$47.57	$47.76	$41.61	54,937
2017-02-01	$47.94	$48.06	$47.56	$47.79	$41.63	58,713
2017-01-31	$48.26	$48.37	$48.01	$48.05	$41.86	64,666
2017-01-30	$47.62	$48.13	$47.57	$48.13	$41.93	46,497
2017-01-27	$47.75	$48.05	$47.74	$47.99	$41.81	39,160
2017-01-26	$47.76	$48.32	$47.76	$48.09	$41.89	87,780
2017-01-25	$47.48	$47.68	$47.38	$47.65	$41.51	16,673
2017-01-24	$47.40	$47.63	$47.37	$47.43	$41.32	13,275
2017-01-23	$47.28	$47.46	$46.99	$47.31	$41.21	15,332
2017-01-20	$47.38	$47.57	$47.24	$47.31	$41.21	16,250
2017-01-19	$47.90	$47.92	$47.50	$47.73	$41.58	12,272
2017-01-18	$48.21	$48.25	$47.91	$47.98	$41.80	35,720
2017-01-17	$47.89	$47.94	$47.56	$47.94	$41.76	32,462
2017-01-13	$48.11	$48.24	$48.07	$48.22	$42.01	21,414
2017-01-12	$48.19	$48.28	$47.90	$48.18	$41.97	29,280
2017-01-11	$48.19	$48.36	$47.84	$48.28	$42.06	23,426
2017-01-10	$47.87	$48.35	$47.87	$47.97	$41.79	28,744
2017-01-09	$47.87	$48.01	$47.72	$47.89	$41.72	19,438
2017-01-06	$48.19	$48.19	$47.95	$48.05	$41.86	22,998
2017-01-05	$48.24	$48.57	$48.02	$48.52	$42.27	22,197
2017-01-04	$47.13	$47.61	$46.93	$47.36	$41.26	41,555
2017-01-03	$46.81	$46.98	$46.62	$46.93	$40.88	44,228
2016-12-30	$46.30	$46.40	$46.01	$46.13	$40.19	32,303
2016-12-29	$46.29	$46.55	$46.22	$46.35	$40.38	49,260
2016-12-28	$46.14	$46.23	$45.95	$45.98	$40.05	23,002
2016-12-27	$46.37	$46.46	$46.20	$46.30	$40.33	49,773
2016-12-23	$45.99	$46.32	$45.90	$46.24	$40.28	42,231
2016-12-22	$46.02	$46.36	$45.58	$46.30	$40.33	111,623
2016-12-21	$46.55	$46.90	$46.43	$46.85	$40.81	89,055
2016-12-20	$46.71	$46.76	$46.56	$46.75	$40.73	26,230
2016-12-19	$46.86	$47.11	$46.81	$46.81	$40.78	35,876
2016-12-16	$46.85	$46.87	$46.37	$46.47	$40.48	51,488
2016-12-15	$47.40	$47.47	$47.05	$47.39	$41.28	26,720
2016-12-14	$48.10	$48.52	$47.48	$47.58	$41.45	32,380
2016-12-13	$48.24	$48.52	$48.21	$48.40	$42.16	23,824
2016-12-12	$48.14	$48.18	$47.75	$47.97	$41.79	48,030
2016-12-09	$48.56	$48.86	$48.51	$48.73	$42.45	34,624
2016-12-08	$48.71	$48.93	$48.43	$48.75	$42.47	30,288
2016-12-07	$47.98	$48.44	$47.70	$48.42	$42.18	32,511
2016-12-06	$47.73	$47.83	$47.44	$47.78	$41.62	21,085
2016-12-05	$48.16	$48.30	$48.03	$48.15	$41.95	122,276
2016-12-02	$48.10	$48.34	$48.10	$48.33	$42.10	118,198
2016-12-01	$48.58	$48.75	$48.36	$48.46	$42.22	179,139
2016-11-30	$48.37	$48.89	$48.23	$48.87	$42.57	294,406
2016-11-29	$46.87	$47.13	$46.65	$46.96	$40.91	113,117
2016-11-28	$46.98	$46.98	$46.52	$46.80	$40.77	112,483
2016-11-25	$46.99	$46.99	$46.86	$46.96	$40.91	78,425
2016-11-23	$46.48	$47.16	$46.48	$47.05	$40.99	105,797
2016-11-22	$47.40	$47.40	$46.99	$47.30	$41.20	180,697
2016-11-21	$47.30	$47.49	$46.92	$47.44	$41.33	113,962
2016-11-18	$47.18	$47.48	$47.02	$47.31	$41.21	111,018
2016-11-17	$46.95	$47.22	$46.92	$47.10	$41.03	171,196
2016-11-16	$46.94	$47.09	$46.81	$46.99	$40.93	118,399
2016-11-15	$47.71	$48.29	$47.71	$48.23	$42.01	130,233
2016-11-14	$47.46	$47.86	$47.34	$47.63	$41.49	192,332
2016-11-11	$48.38	$48.38	$47.57	$48.05	$41.86	261,181
2016-11-10	$50.68	$50.68	$49.93	$50.07	$43.62	109,191
2016-11-09	$51.10	$51.32	$50.69	$50.79	$44.25	72,384
2016-11-08	$51.94	$52.76	$51.70	$52.09	$45.38	54,230
2016-11-07	$51.64	$51.93	$51.47	$51.93	$45.24	24,425
2016-11-04	$50.76	$50.88	$50.43	$50.43	$43.93	15,023
2016-11-03	$51.35	$51.40	$50.84	$50.98	$44.41	25,190
2016-11-02	$51.37	$51.37	$50.62	$51.12	$44.53	42,474
2016-11-01	$52.23	$52.23	$51.52	$51.75	$45.08	31,956
2016-10-31	$51.44	$51.58	$51.30	$51.55	$44.91	28,499
2016-10-28	$53.02	$53.02	$51.53	$51.77	$45.10	29,590
2016-10-27	$52.44	$52.44	$52.15	$52.25	$45.52	8,499
2016-10-26	$52.58	$52.66	$52.32	$52.49	$45.73	18,310
2016-10-25	$52.95	$53.05	$52.67	$52.78	$45.98	13,299
2016-10-24	$53.09	$53.16	$52.87	$52.97	$46.14	14,686
2016-10-21	$52.99	$53.26	$52.97	$53.10	$46.26	19,067
2016-10-20	$53.33	$53.39	$53.16	$53.30	$46.43	16,947
2016-10-19	$53.10	$53.61	$53.09	$53.34	$46.47	28,993
2016-10-18	$52.69	$52.69	$52.25	$52.51	$45.74	69,420
2016-10-17	$51.81	$51.98	$51.78	$51.86	$45.18	7,546
2016-10-14	$52.56	$52.72	$52.33	$52.46	$45.70	17,398
2016-10-13	$51.02	$51.18	$50.71	$51.14	$44.55	37,926
2016-10-12	$51.52	$51.74	$51.30	$51.60	$44.95	14,383
2016-10-11	$52.33	$52.33	$51.75	$51.79	$45.12	17,530
2016-10-10	$51.98	$52.64	$51.98	$52.43	$45.67	19,921
2016-10-07	$52.10	$52.10	$51.46	$51.77	$45.10	12,891
2016-10-06	$52.09	$52.29	$51.97	$52.14	$45.42	10,098
2016-10-05	$52.23	$52.60	$52.15	$52.37	$45.62	18,845
2016-10-04	$51.77	$52.00	$51.22	$51.37	$44.75	15,057
2016-10-03	$51.10	$51.35	$50.97	$51.25	$44.65	15,491
2016-09-30	$50.68	$51.17	$50.68	$51.04	$44.46	13,921
2016-09-29	$51.12	$51.32	$50.55	$50.64	$44.11	22,112
2016-09-28	$51.24	$51.49	$50.90	$51.36	$44.74	16,800
2016-09-27	$50.80	$51.01	$50.80	$50.93	$44.37	12,052
2016-09-26	$50.68	$50.73	$50.32	$50.40	$43.91	7,026
2016-09-23	$51.25	$51.33	$50.94	$51.02	$44.45	7,508
2016-09-22	$51.36	$51.52	$51.27	$51.35	$44.73	12,641
2016-09-21	$50.31	$50.92	$50.12	$50.90	$44.34	15,493
2016-09-20	$50.00	$50.00	$49.62	$49.64	$43.24	12,141
2016-09-19	$50.01	$50.19	$49.76	$49.76	$43.35	22,129
2016-09-16	$49.88	$49.89	$49.56	$49.70	$43.30	35,223
2016-09-15	$49.71	$50.32	$49.67	$50.18	$43.71	24,261
2016-09-14	$49.77	$50.15	$49.75	$50.06	$43.61	26,788
2016-09-13	$49.39	$49.50	$48.84	$49.13	$42.80	36,402
2016-09-12	$49.98	$50.95	$49.62	$50.78	$44.24	17,510
2016-09-09	$51.08	$51.16	$50.32	$50.32	$43.84	45,124
2016-09-08	$51.77	$51.99	$51.73	$51.93	$45.24	18,742
2016-09-07	$51.75	$51.79	$51.37	$51.72	$45.06	22,738
2016-09-06	$52.20	$52.40	$51.83	$52.35	$45.60	30,254
2016-09-02	$52.95	$53.38	$52.74	$53.02	$46.19	138,225
2016-09-01	$51.64	$51.76	$51.36	$51.70	$45.04	16,898
2016-08-31	$51.64	$51.88	$51.36	$51.52	$44.88	12,709
2016-08-30	$52.83	$52.90	$52.57	$52.65	$45.87	15,625
2016-08-29	$52.15	$52.46	$52.11	$52.22	$45.49	26,227
2016-08-26	$52.75	$53.06	$51.86	$52.27	$45.53	32,944
2016-08-25	$52.18	$52.52	$51.92	$52.17	$45.45	74,758
2016-08-24	$52.63	$52.79	$52.50	$52.71	$45.92	15,580
2016-08-23	$52.83	$52.83	$51.95	$51.98	$45.28	22,120
2016-08-22	$53.78	$53.84	$53.55	$53.73	$46.81	27,244
2016-08-19	$53.55	$53.87	$53.38	$53.87	$46.93	29,240
2016-08-18	$52.68	$52.89	$52.36	$52.89	$46.07	21,729
2016-08-17	$51.10	$51.16	$50.48	$51.11	$44.52	16,444
2016-08-16	$50.95	$51.19	$50.95	$51.05	$44.47	22,472
2016-08-15	$50.84	$51.87	$50.62	$51.87	$45.19	94,190
2016-08-12	$50.82	$50.97	$50.61	$50.90	$44.34	19,941
2016-08-11	$50.62	$51.20	$50.44	$51.20	$44.60	17,253
2016-08-10	$50.79	$50.79	$50.40	$50.51	$44.00	8,329
2016-08-09	$50.78	$51.16	$50.78	$51.02	$44.45	65,700
2016-08-08	$50.89	$50.97	$50.16	$50.16	$43.70	13,524
2016-08-05	$50.68	$51.01	$50.63	$51.01	$44.44	14,801
2016-08-04	$49.90	$50.39	$49.68	$50.39	$43.90	12,194
2016-08-03	$49.61	$49.96	$49.57	$49.96	$43.52	17,712
2016-08-02	$49.64	$49.64	$49.21	$49.52	$43.14	14,773
2016-08-01	$49.97	$50.17	$49.60	$49.79	$43.37	11,881
2016-07-29	$49.36	$49.71	$49.26	$49.67	$43.27	16,473
2016-07-28	$49.72	$49.72	$49.41	$49.65	$43.25	9,075
2016-07-27	$50.15	$50.15	$49.63	$49.75	$43.34	23,097
2016-07-26	$49.52	$49.76	$49.51	$49.75	$43.34	19,757
2016-07-25	$49.97	$50.17	$49.57	$49.68	$43.28	27,781
2016-07-22	$49.50	$49.68	$49.32	$49.67	$43.27	43,277
2016-07-21	$48.47	$48.96	$48.46	$48.86	$42.56	78,134
2016-07-20	$46.00	$46.22	$45.95	$46.13	$40.19	14,004
2016-07-19	$46.44	$46.55	$46.04	$46.08	$40.14	21,475
2016-07-18	$47.16	$47.16	$46.45	$47.08	$41.01	26,517
2016-07-15	$46.96	$47.11	$46.84	$47.11	$41.04	14,599
2016-07-14	$47.66	$47.69	$47.49	$47.51	$41.39	27,321
2016-07-13	$46.73	$46.98	$46.60	$46.72	$40.70	40,524
2016-07-12	$47.03	$47.11	$46.75	$47.04	$40.98	43,029
2016-07-11	$46.41	$46.70	$46.33	$46.69	$40.67	22,140
2016-07-08	$45.76	$46.04	$45.44	$45.97	$40.05	24,458
2016-07-07	$46.18	$46.20	$45.56	$45.70	$39.81	35,819
2016-07-06	$44.32	$44.84	$44.27	$44.82	$39.04	24,424
2016-07-05	$45.25	$45.46	$45.15	$45.19	$39.37	29,800
2016-07-01	$44.95	$45.32	$44.95	$45.17	$39.35	35,064
2016-06-30	$44.65	$45.06	$44.53	$44.99	$39.19	30,757
2016-06-29	$44.42	$44.58	$44.29	$44.50	$38.77	22,906
2016-06-28	$43.47	$43.56	$43.12	$43.56	$37.95	34,106
2016-06-27	$42.96	$42.96	$42.32	$42.67	$37.17	59,620
2016-06-24	$43.28	$44.06	$42.75	$42.75	$37.24	104,511
2016-06-23	$45.82	$46.51	$45.74	$46.51	$40.52	103,770
2016-06-22	$44.86	$45.36	$44.83	$45.35	$39.51	102,064
2016-06-21	$44.46	$44.52	$44.20	$44.49	$38.76	31,166
2016-06-20	$43.81	$44.01	$43.39	$43.39	$37.80	31,352
2016-06-17	$43.26	$43.39	$43.07	$43.18	$37.62	25,027
2016-06-16	$42.50	$43.20	$42.29	$43.05	$37.50	25,646
2016-06-15	$43.52	$43.93	$43.35	$43.44	$37.84	26,236
2016-06-14	$43.69	$43.85	$43.37	$43.76	$38.12	36,933
2016-06-13	$43.91	$44.08	$43.65	$43.81	$38.16	40,048
2016-06-10	$45.29	$45.33	$45.03	$45.11	$39.30	25,856
2016-06-09	$47.05	$47.22	$46.90	$47.14	$41.07	14,073
2016-06-08	$47.33	$47.48	$47.23	$47.39	$41.28	10,818
2016-06-07	$47.04	$47.42	$47.04	$47.29	$41.20	18,930
2016-06-06	$46.54	$46.76	$46.50	$46.71	$40.69	29,140
2016-06-03	$46.65	$46.81	$46.43	$46.71	$40.69	31,967
2016-06-02	$46.43	$46.97	$46.43	$46.94	$40.89	43,995
2016-06-01	$48.15	$48.72	$48.08	$48.43	$41.22	44,463
2016-05-31	$47.41	$48.22	$47.41	$48.05	$40.90	56,947
2016-05-27	$47.89	$48.22	$47.82	$47.94	$40.80	28,067
2016-05-26	$47.67	$47.87	$47.24	$47.24	$40.21	19,028
2016-05-25	$47.82	$48.13	$47.69	$47.95	$40.81	26,029
2016-05-24	$46.88	$47.35	$46.80	$47.29	$40.25	52,797
2016-05-23	$47.70	$47.72	$47.25	$47.25	$40.22	12,776
2016-05-20	$47.50	$47.76	$47.44	$47.50	$40.43	14,190
2016-05-19	$47.05	$47.28	$46.81	$46.98	$39.99	23,830
2016-05-18	$47.34	$47.79	$47.00	$47.17	$40.15	39,150
2016-05-17	$48.20	$48.20	$47.69	$47.71	$40.61	34,111
2016-05-16	$47.95	$48.32	$47.95	$48.32	$41.13	32,342
2016-05-13	$48.01	$48.26	$47.38	$47.54	$40.46	27,629
2016-05-12	$48.73	$49.03	$48.36	$48.37	$41.17	32,821
2016-05-11	$48.45	$48.57	$47.98	$48.02	$40.87	16,608
2016-05-10	$47.80	$48.55	$47.80	$48.32	$41.13	38,391
2016-05-09	$47.85	$47.89	$47.24	$47.41	$40.35	52,221
2016-05-06	$47.44	$48.09	$47.41	$47.78	$40.67	44,601
2016-05-05	$48.36	$48.47	$47.91	$47.98	$40.84	37,040
2016-05-04	$48.23	$48.31	$47.89	$48.13	$40.97	34,260
2016-05-03	$48.74	$48.74	$48.10	$48.11	$40.95	27,057
2016-05-02	$49.65	$49.65	$49.26	$49.39	$42.04	36,053
2016-04-29	$49.83	$49.83	$49.09	$49.64	$42.25	34,104
2016-04-28	$49.52	$50.18	$49.41	$49.42	$42.06	29,878
2016-04-27	$49.24	$49.69	$49.07	$49.52	$42.15	45,284
2016-04-26	$49.78	$49.94	$49.57	$49.88	$42.46	28,897
2016-04-25	$49.67	$49.87	$49.42	$49.70	$42.30	36,279
2016-04-22	$50.68	$51.07	$50.51	$50.61	$43.08	49,937
2016-04-21	$52.37	$52.37	$51.80	$51.95	$44.22	34,353
2016-04-20	$52.55	$52.90	$52.30	$52.62	$44.79	63,376
2016-04-19	$53.99	$54.46	$53.70	$54.35	$46.26	38,532
2016-04-18	$54.67	$55.44	$54.67	$55.20	$46.98	19,906
2016-04-15	$54.75	$54.89	$54.58	$54.66	$46.52	17,436
2016-04-14	$55.02	$55.33	$54.91	$55.33	$47.09	37,287
2016-04-13	$55.63	$55.85	$55.37	$55.66	$47.37	35,058
2016-04-12	$54.07	$54.60	$53.83	$54.20	$46.13	41,732
2016-04-11	$54.02	$54.11	$53.39	$53.44	$45.49	19,887
2016-04-08	$54.75	$54.85	$54.12	$54.21	$46.14	34,934
2016-04-07	$53.67	$53.86	$53.21	$53.26	$45.33	31,362
2016-04-06	$52.75	$53.50	$52.67	$53.50	$45.54	35,983
2016-04-05	$52.44	$52.71	$52.04	$52.33	$44.54	47,586
2016-04-04	$52.61	$52.71	$51.91	$51.94	$44.21	28,155
2016-04-01	$51.68	$52.71	$51.53	$52.54	$44.72	22,884
2016-03-31	$52.79	$53.08	$52.51	$52.51	$44.69	28,875
2016-03-30	$52.45	$52.93	$52.45	$52.57	$44.74	26,803
2016-03-29	$51.25	$52.49	$51.22	$52.40	$44.60	39,871
2016-03-28	$50.68	$51.30	$50.68	$51.26	$43.63	23,807
2016-03-24	$50.24	$50.89	$50.12	$50.89	$43.31	40,169
2016-03-23	$50.37	$50.37	$49.81	$49.89	$42.46	13,743
2016-03-22	$50.67	$51.18	$50.49	$50.81	$43.25	12,844
2016-03-21	$50.79	$50.92	$50.43	$50.67	$43.13	39,123
2016-03-18	$51.35	$51.54	$51.16	$51.16	$43.54	28,839
2016-03-17	$50.46	$51.26	$50.34	$51.13	$43.52	36,644
2016-03-16	$48.16	$49.40	$48.05	$49.30	$41.96	59,413
2016-03-15	$48.61	$48.98	$48.39	$48.85	$41.58	22,552
2016-03-14	$49.16	$49.41	$48.93	$48.98	$41.69	27,436
2016-03-11	$48.71	$49.42	$48.67	$49.42	$42.06	42,915
2016-03-10	$48.44	$48.55	$47.28	$47.93	$40.80	58,502
2016-03-09	$48.62	$48.84	$48.44	$48.44	$41.23	33,312
2016-03-08	$48.68	$48.79	$48.25	$48.33	$41.14	43,015
2016-03-07	$49.09	$49.63	$49.09	$49.32	$41.98	28,396
2016-03-04	$49.83	$51.00	$49.80	$50.86	$43.29	39,269
2016-03-03	$49.49	$49.96	$49.34	$49.87	$42.45	19,572
2016-03-02	$49.43	$49.92	$49.09	$49.75	$42.34	48,422
2016-03-01	$49.24	$50.00	$49.15	$49.92	$42.49	33,593
2016-02-29	$48.64	$49.14	$48.52	$48.72	$41.47	43,848
2016-02-26	$49.23	$49.23	$48.50	$48.60	$41.37	32,638
2016-02-25	$48.96	$49.58	$48.82	$49.58	$42.20	31,273
2016-02-24	$48.34	$49.06	$47.97	$48.85	$41.58	41,100
2016-02-23	$48.55	$48.56	$47.99	$48.11	$40.95	25,778
2016-02-22	$48.41	$49.00	$48.37	$48.97	$41.68	32,482
2016-02-19	$48.59	$48.86	$48.33	$48.82	$41.55	27,513
2016-02-18	$48.86	$49.09	$48.17	$48.45	$41.24	23,505
2016-02-17	$48.26	$48.79	$48.18	$48.57	$41.34	55,386
2016-02-16	$48.40	$48.46	$47.97	$48.42	$41.21	34,950
2016-02-12	$46.42	$47.25	$46.29	$47.24	$40.21	32,866
2016-02-11	$44.45	$45.24	$44.45	$45.13	$38.41	69,519
2016-02-10	$45.47	$46.41	$45.47	$45.68	$38.88	31,042
2016-02-09	$44.29	$45.34	$44.29	$45.01	$38.31	44,347
2016-02-08	$45.63	$45.64	$44.68	$45.24	$38.51	44,296
2016-02-05	$46.99	$46.99	$46.15	$46.21	$39.33	37,402
2016-02-04	$47.25	$47.60	$46.81	$47.18	$40.16	64,635
2016-02-03	$46.46	$47.24	$45.73	$47.18	$40.16	43,211
2016-02-02	$46.37	$46.37	$45.54	$45.62	$38.83	24,680
2016-02-01	$46.64	$47.07	$46.38	$47.03	$40.03	53,049
2016-01-29	$46.19	$47.10	$46.05	$46.84	$39.87	68,127
2016-01-28	$46.12	$46.31	$45.60	$45.81	$38.99	39,667
2016-01-27	$44.21	$44.96	$43.88	$44.14	$37.57	57,693
2016-01-26	$43.23	$43.90	$43.23	$43.75	$37.24	66,024
2016-01-25	$43.43	$43.76	$43.02	$43.20	$36.77	36,035
2016-01-22	$43.81	$43.92	$43.38	$43.88	$37.35	68,484
2016-01-21	$42.80	$43.63	$42.61	$43.15	$36.73	38,941
2016-01-20	$43.13	$43.70	$42.23	$43.40	$36.94	45,103
2016-01-19	$45.33	$45.47	$44.50	$45.01	$38.31	56,988
2016-01-15	$43.74	$43.99	$43.10	$43.83	$37.31	87,097
2016-01-14	$44.11	$44.69	$43.62	$44.66	$38.01	38,522
2016-01-13	$44.95	$45.04	$43.81	$43.89	$37.36	30,774
2016-01-12	$43.50	$43.61	$43.01	$43.28	$36.84	23,620
2016-01-11	$43.65	$43.74	$43.04	$43.45	$36.98	26,299
2016-01-08	$43.94	$44.04	$43.24	$43.32	$36.87	44,505
2016-01-07	$43.26	$44.14	$43.00	$43.00	$36.60	47,703
2016-01-06	$44.43	$44.74	$44.26	$44.41	$37.80	36,385
2016-01-05	$45.20	$45.32	$44.97	$45.21	$38.48	17,300
2016-01-04	$44.84	$45.15	$44.55	$44.93	$38.24	56,072
2015-12-31	$46.55	$46.71	$46.26	$46.45	$39.54	42,288
2015-12-30	$47.03	$47.09	$46.61	$46.61	$39.67	35,704
2015-12-29	$47.68	$47.78	$47.07	$47.27	$40.23	42,418
2015-12-28	$47.19	$47.19	$46.71	$47.03	$40.03	39,276
2015-12-24	$47.92	$48.06	$47.72	$47.86	$40.74	40,525
2015-12-23	$47.90	$48.18	$47.78	$47.99	$40.85	42,097
2015-12-22	$46.73	$47.03	$46.41	$47.00	$40.00	43,895
2015-12-21	$47.05	$47.09	$46.60	$46.78	$39.82	38,786
2015-12-18	$46.35	$46.61	$46.09	$46.48	$39.56	56,945
2015-12-17	$46.64	$46.75	$45.92	$46.22	$39.34	29,444
2015-12-16	$46.49	$46.91	$45.89	$46.81	$39.84	42,835
2015-12-15	$45.05	$45.45	$44.77	$45.19	$38.46	63,060
2015-12-14	$44.10	$44.33	$43.63	$44.28	$37.69	43,752
2015-12-11	$43.95	$44.25	$43.58	$43.67	$37.17	34,617
2015-12-10	$45.48	$45.69	$45.13	$45.35	$38.60	27,222
2015-12-09	$45.91	$46.39	$45.54	$45.71	$38.91	19,076
2015-12-08	$45.39	$46.00	$45.39	$45.89	$39.06	21,339
2015-12-07	$46.89	$46.94	$46.37	$46.65	$39.71	25,303
2015-12-04	$47.16	$47.85	$47.13	$47.77	$40.66	30,184
2015-12-03	$48.06	$48.06	$47.12	$47.35	$40.30	51,887
2015-12-02	$49.40	$49.60	$48.78	$48.90	$41.62	20,710
2015-12-01	$49.62	$49.86	$49.26	$49.62	$42.23	44,938
2015-11-30	$49.04	$49.69	$48.94	$49.67	$42.28	38,528
2015-11-27	$49.11	$49.31	$48.91	$49.13	$41.82	25,436
2015-11-25	$50.18	$50.23	$49.85	$50.19	$42.72	26,374
2015-11-24	$50.76	$51.28	$50.65	$51.28	$43.65	26,931
2015-11-23	$51.15	$51.15	$50.67	$50.69	$43.14	33,992
2015-11-20	$51.75	$52.03	$51.68	$51.88	$44.16	20,084
2015-11-19	$50.44	$50.73	$50.43	$50.53	$43.01	21,488
2015-11-18	$49.94	$50.38	$49.72	$50.38	$42.88	21,808
2015-11-17	$50.93	$51.22	$50.76	$50.96	$43.37	18,111
2015-11-16	$50.27	$51.06	$50.21	$51.06	$43.46	26,637
2015-11-13	$50.88	$50.88	$50.12	$50.38	$42.88	32,367
2015-11-12	$51.98	$52.31	$51.82	$51.85	$44.13	35,211
2015-11-11	$51.06	$51.34	$50.96	$50.99	$43.40	26,166
2015-11-10	$51.28	$51.28	$50.95	$51.17	$43.55	21,282
2015-11-09	$52.28	$52.29	$51.23	$51.68	$43.99	71,815
2015-11-06	$53.34	$53.59	$53.00	$53.45	$45.49	24,149
2015-11-05	$54.07	$54.44	$54.00	$54.23	$46.16	63,721
2015-11-04	$53.76	$53.76	$52.91	$52.99	$45.10	19,710
2015-11-03	$52.17	$52.90	$52.16	$52.58	$44.75	22,940
2015-11-02	$52.20	$52.61	$52.13	$52.61	$44.78	26,819
2015-10-30	$52.48	$52.48	$52.04	$52.30	$44.51	20,679
2015-10-29	$52.31	$52.34	$52.00	$52.33	$44.54	45,281
2015-10-28	$54.20	$54.32	$53.07	$53.55	$45.58	58,308
2015-10-27	$53.65	$53.83	$53.34	$53.70	$45.71	32,375
2015-10-26	$53.87	$53.88	$53.56	$53.56	$45.59	41,115
2015-10-23	$54.00	$54.00	$53.33	$53.58	$45.60	62,469
2015-10-22	$52.68	$53.57	$52.68	$53.57	$45.60	110,626
2015-10-21	$52.80	$52.80	$51.83	$51.90	$44.17	68,077
2015-10-20	$52.42	$52.67	$52.29	$52.65	$44.81	177,342
2015-10-19	$52.48	$52.48	$51.60	$52.19	$44.42	50,488
2015-10-16	$52.07	$52.50	$51.95	$52.32	$44.53	47,838
2015-10-15	$52.91	$53.45	$52.55	$53.45	$45.49	94,140
2015-10-14	$53.24	$54.68	$53.18	$54.36	$46.27	120,236
2015-10-13	$52.08	$52.46	$51.55	$51.55	$43.88	46,624
2015-10-12	$51.68	$51.79	$51.06	$51.30	$43.66	20,156
2015-10-09	$50.03	$50.86	$49.61	$49.89	$42.46	22,036
2015-10-08	$49.12	$49.94	$49.08	$49.94	$42.51	37,667
2015-10-07	$49.38	$49.57	$48.84	$49.37	$42.02	42,070
2015-10-06	$48.00	$48.07	$47.72	$47.76	$40.65	41,678
2015-10-05	$48.91	$49.52	$48.82	$49.52	$42.15	34,050
2015-10-02	$47.72	$49.28	$47.66	$49.04	$41.74	52,283
2015-10-01	$48.97	$48.97	$48.31	$48.70	$41.45	25,661
2015-09-30	$48.14	$48.59	$47.94	$48.56	$41.33	38,599
2015-09-29	$47.02	$47.40	$46.51	$47.04	$40.04	47,831
2015-09-28	$47.96	$47.96	$47.14	$47.35	$40.30	36,991
2015-09-25	$48.96	$49.07	$48.13	$48.34	$41.14	24,791
2015-09-24	$48.78	$49.46	$48.57	$49.46	$42.10	25,047
2015-09-23	$49.76	$50.00	$49.47	$49.55	$42.17	31,508
2015-09-22	$49.88	$50.18	$49.68	$50.07	$42.62	34,416
2015-09-21	$50.36	$50.72	$50.36	$50.52	$43.00	19,768
2015-09-18	$50.48	$50.95	$49.88	$49.94	$42.51	42,770
2015-09-17	$51.29	$52.79	$51.22	$51.93	$44.20	38,962
2015-09-16	$52.78	$53.66	$52.78	$53.66	$45.67	96,276
2015-09-15	$51.41	$52.01	$51.36	$51.92	$44.19	54,530
2015-09-14	$51.76	$51.91	$51.45	$51.80	$44.09	22,658
2015-09-11	$51.82	$52.43	$51.62	$52.30	$44.51	24,945
2015-09-10	$51.83	$52.61	$51.80	$52.13	$44.37	43,732
2015-09-09	$52.62	$52.88	$51.39	$51.41	$43.76	49,314
2015-09-08	$51.42	$51.53	$50.98	$51.53	$43.86	41,848
2015-09-04	$49.08	$49.35	$48.65	$49.01	$41.71	52,639

China Telecom Corporation (CHA) News Headlines

Recent China Telecom Corporation (CHA) News

Similar Companies to China Telecom Corporation (CHA) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

China Telecom Corporation (CHA) Exchange: NYSE