Chesapeake Energy Corp (CHKPQ) Stock

Data as of May 6, 2024

$1.20 ($0.00) 0.00%

Chesapeake Energy Corp - Daily Information

Click for more stock information on Chesapeake Energy Corp.

Daily Information	Data
Date	May 6, 2024
Open	$1.10
Previous Close	$1.20
High	$1.35
Low	$1.10
Adjusted Open	$1.10
Previous Adjusted Close	$1.20
Adjusted High	$1.35
Adjusted Low	$1.10

About Chesapeake Energy Corp (CHKPQ)

No Description Available

Invest in Chesapeake Energy Corp (CHKPQ)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

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

Historical Stock Data for Chesapeake Energy Corp (CHKPQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-09	$1.10	$1.35	$1.10	$1.20	$1.20	7,216
2021-02-08	$1.02	$1.30	$1.02	$1.20	$1.20	16,416
2021-02-05	$1.40	$1.40	$1.00	$1.10	$1.10	10,535
2021-02-04	$0.85	$1.55	$0.76	$1.46	$1.46	34,756
2021-02-03	$1.42	$1.42	$0.80	$0.99	$0.99	26,007
2021-02-02	$1.44	$1.44	$1.00	$1.20	$1.20	24,363
2021-02-01	$1.30	$1.30	$1.12	$1.20	$1.20	5,832
2021-01-29	$1.30	$1.70	$1.21	$1.50	$1.50	9,336
2021-01-28	$1.69	$1.69	$1.10	$1.59	$1.59	10,200
2021-01-27	$1.11	$1.50	$1.05	$1.50	$1.50	25,371
2021-01-26	$1.25	$1.57	$1.00	$1.10	$1.10	7,670
2021-01-25	$1.30	$1.35	$1.15	$1.25	$1.25	8,046
2021-01-22	$2.74	$2.74	$1.16	$1.30	$1.30	11,367
2021-01-21	$1.35	$1.39	$1.15	$1.39	$1.39	6,141
2021-01-20	$1.38	$1.39	$1.15	$1.25	$1.25	7,055
2021-01-19	$1.34	$1.35	$1.30	$1.35	$1.35	6,165
2021-01-15	$1.95	$2.70	$1.15	$1.35	$1.35	4,305
2021-01-14	$1.98	$1.98	$1.00	$1.40	$1.40	30,666
2021-01-13	$2.75	$2.75	$2.75	$2.75	$2.75	228
2021-01-12	$2.85	$2.85	$2.75	$2.75	$2.75	18
2021-01-11	$2.50	$2.50	$2.20	$2.30	$2.30	2,827
2021-01-08	$2.76	$2.76	$2.22	$2.45	$2.45	3,445
2021-01-07	$2.35	$2.83	$2.35	$2.75	$2.75	2,765
2021-01-06	$2.74	$2.85	$2.35	$2.35	$2.35	3,372
2021-01-05	$2.40	$2.73	$2.30	$2.73	$2.73	431
2021-01-04	$2.49	$2.49	$2.40	$2.40	$2.40	152
2020-12-31	$2.25	$2.69	$2.25	$2.69	$2.69	451
2020-12-30	$2.00	$2.75	$2.00	$2.49	$2.49	12,346
2020-12-29	$2.35	$2.35	$1.94	$2.00	$2.00	2,994
2020-12-28	$1.52	$2.40	$1.52	$2.00	$2.00	79
2020-12-24	$2.00	$2.00	$2.00	$2.00	$2.00	0
2020-12-23	$2.00	$2.00	$2.00	$2.00	$2.00	79
2020-12-22	$1.89	$2.40	$1.89	$2.16	$2.16	1,041
2020-12-21	$2.25	$2.25	$2.18	$2.18	$2.18	406
2020-12-18	$2.02	$2.38	$2.02	$2.07	$2.07	331
2020-12-17	$2.02	$2.25	$2.02	$2.02	$2.02	863
2020-12-16	$2.03	$2.45	$2.02	$2.45	$2.45	3,879
2020-12-15	$2.30	$2.85	$2.00	$2.50	$2.50	5,431
2020-12-14	$3.00	$3.00	$2.50	$2.55	$2.55	6,697
2020-12-11	$2.99	$2.99	$2.66	$2.75	$2.75	5,435
2020-12-10	$2.93	$3.00	$2.50	$2.85	$2.85	12,787
2020-12-09	$2.25	$2.99	$1.86	$2.70	$2.70	4,801
2020-12-08	$1.90	$2.25	$1.78	$2.25	$2.25	11,978
2020-12-07	$2.25	$2.25	$2.02	$2.25	$2.25	2,994
2020-12-04	$1.78	$2.25	$1.78	$2.25	$2.25	625
2020-12-03	$1.82	$2.94	$1.78	$2.00	$2.00	3,664
2020-12-02	$1.72	$1.72	$1.56	$1.65	$1.65	1,710
2020-12-01	$1.66	$1.85	$1.66	$1.85	$1.85	1,208
2020-11-30	$1.58	$1.80	$1.58	$1.65	$1.65	8,264
2020-11-27	$1.75	$1.75	$1.56	$1.56	$1.56	31
2020-11-25	$1.70	$1.75	$1.50	$1.50	$1.50	1,174
2020-11-24	$1.40	$1.74	$1.30	$1.65	$1.65	750
2020-11-23	$1.23	$1.40	$1.23	$1.30	$1.30	425
2020-11-20	$1.07	$1.28	$1.07	$1.28	$1.28	5,070
2020-11-19	$1.00	$1.05	$1.00	$1.05	$1.05	504
2020-11-18	$1.25	$1.25	$1.00	$1.03	$1.03	1,177
2020-11-17	$1.25	$1.40	$1.13	$1.25	$1.25	1,618
2020-11-16	$1.25	$1.25	$1.25	$1.25	$1.25	275
2020-11-13	$1.40	$1.40	$1.05	$1.25	$1.25	906
2020-11-12	$1.44	$1.44	$1.44	$1.44	$1.44	17
2020-11-11	$1.47	$1.65	$1.47	$1.59	$1.59	35
2020-11-10	$1.75	$1.75	$1.69	$1.69	$1.69	16
2020-11-09	$1.00	$1.75	$1.00	$1.75	$1.75	3,493
2020-11-06	$1.10	$1.25	$0.99	$0.99	$0.99	8,060
2020-11-05	$1.15	$1.16	$1.10	$1.11	$1.11	2,623
2020-11-04	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-11-03	$1.28	$1.28	$1.28	$1.28	$1.28	2
2020-11-02	$1.31	$1.35	$1.11	$1.35	$1.35	1,385
2020-10-30	$1.31	$1.31	$1.31	$1.31	$1.31	101
2020-10-29	$1.38	$1.38	$1.38	$1.38	$1.38	16
2020-10-28	$1.32	$1.42	$1.31	$1.42	$1.42	2,102
2020-10-27	$1.64	$1.64	$1.32	$1.45	$1.45	2,665
2020-10-26	$1.64	$1.64	$1.50	$1.50	$1.50	26
2020-10-23	$1.67	$1.67	$1.36	$1.36	$1.36	47
2020-10-22	$1.32	$1.74	$1.32	$1.32	$1.32	563
2020-10-21	$1.32	$1.32	$1.32	$1.32	$1.32	0
2020-10-20	$1.32	$1.32	$1.32	$1.32	$1.32	2,016
2020-10-19	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-10-16	$1.40	$1.40	$1.30	$1.30	$1.30	1,692
2020-10-15	$1.80	$1.80	$1.80	$1.80	$1.80	15
2020-10-14	$1.80	$1.80	$1.80	$1.80	$1.80	100
2020-10-13	$1.79	$1.79	$1.79	$1.79	$1.79	100
2020-10-12	$1.40	$1.60	$1.40	$1.60	$1.60	930
2020-10-09	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-10-08	$1.49	$1.49	$1.40	$1.40	$1.40	375
2020-10-07	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-10-06	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-10-05	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-10-02	$1.30	$1.30	$1.30	$1.30	$1.30	269
2020-10-01	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-09-30	$1.30	$1.30	$1.30	$1.30	$1.30	230
2020-09-29	$1.20	$1.60	$1.02	$1.02	$1.02	950
2020-09-28	$1.20	$1.20	$1.20	$1.20	$1.20	0
2020-09-25	$1.20	$1.20	$1.20	$1.20	$1.20	15
2020-09-24	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-23	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-22	$1.60	$1.60	$1.60	$1.60	$1.60	631
2020-09-21	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-18	$1.20	$1.80	$1.20	$1.60	$1.60	190
2020-09-17	$1.20	$1.75	$1.20	$1.75	$1.75	1,016
2020-09-16	$1.30	$1.30	$1.30	$1.30	$1.30	0
2020-09-15	$1.65	$1.65	$1.30	$1.30	$1.30	1,500
2020-09-14	$1.65	$1.79	$1.60	$1.60	$1.60	587
2020-09-11	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-10	$1.27	$1.71	$1.27	$1.60	$1.60	1,594
2020-09-09	$1.77	$1.77	$1.65	$1.65	$1.65	194
2020-09-08	$1.65	$1.77	$1.65	$1.70	$1.70	1,045
2020-09-04	$1.60	$1.60	$1.60	$1.60	$1.60	0
2020-09-03	$1.79	$1.79	$1.60	$1.60	$1.60	652
2020-09-02	$1.75	$1.79	$1.70	$1.70	$1.70	1,472
2020-09-01	$1.65	$1.65	$1.65	$1.65	$1.65	300
2020-08-31	$1.65	$1.65	$1.65	$1.65	$1.65	4
2020-08-28	$1.60	$1.60	$1.60	$1.60	$1.60	10
2020-08-27	$1.60	$1.80	$1.60	$1.60	$1.60	105
2020-08-26	$1.79	$1.79	$1.79	$1.79	$1.79	600
2020-08-25	$1.70	$1.80	$1.70	$1.70	$1.70	408
2020-08-24	$1.80	$1.80	$1.60	$1.60	$1.60	101
2020-08-21	$1.55	$1.80	$1.55	$1.80	$1.80	541
2020-08-20	$1.60	$1.77	$1.60	$1.64	$1.64	720
2020-08-19	$1.66	$1.66	$1.66	$1.66	$1.66	960
2020-08-18	$1.79	$1.79	$1.70	$1.70	$1.70	965
2020-08-17	$1.79	$1.79	$1.79	$1.79	$1.79	800
2020-08-14	$1.72	$1.72	$1.55	$1.65	$1.65	621
2020-08-13	$1.72	$1.80	$1.72	$1.72	$1.72	274
2020-08-12	$1.86	$1.86	$1.80	$1.80	$1.80	2,777
2020-08-11	$1.90	$1.90	$1.86	$1.86	$1.86	259
2020-08-10	$1.95	$2.00	$1.62	$2.00	$2.00	1,607
2020-08-07	$1.85	$1.99	$1.80	$1.99	$1.99	530
2020-08-06	$1.90	$1.90	$1.80	$1.81	$1.81	1,181
2020-08-05	$2.21	$2.42	$1.90	$2.42	$2.42	1,506
2020-08-04	$2.00	$2.05	$1.90	$1.90	$1.90	1,705
2020-08-03	$2.00	$2.15	$1.96	$2.15	$2.15	680
2020-07-31	$1.90	$2.47	$1.90	$2.00	$2.00	849
2020-07-30	$2.63	$2.63	$1.90	$1.90	$1.90	878
2020-07-29	$2.17	$2.55	$2.17	$2.47	$2.47	209
2020-07-28	$2.16	$2.17	$2.16	$2.17	$2.17	470
2020-07-27	$2.50	$2.50	$2.11	$2.15	$2.15	2,240
2020-07-24	$2.51	$2.51	$2.50	$2.50	$2.50	766
2020-07-23	$2.00	$2.80	$2.00	$2.50	$2.50	899
2020-07-22	$2.55	$3.00	$2.20	$2.80	$2.80	2,362
2020-07-21	$1.81	$2.75	$1.81	$2.55	$2.55	118
2020-07-20	$2.30	$2.55	$1.55	$2.55	$2.55	3,833
2020-07-17	$3.00	$3.00	$2.75	$2.75	$2.75	330
2020-07-16	$2.35	$2.92	$2.35	$2.75	$2.75	1,600
2020-07-15	$2.40	$2.74	$2.35	$2.74	$2.74	890
2020-07-14	$2.06	$2.65	$2.06	$2.60	$2.60	1,100
2020-07-13	$2.35	$2.99	$2.05	$2.36	$2.36	6,600
2020-07-10	$2.58	$2.60	$2.30	$2.50	$2.50	2,100
2020-07-09	$3.00	$3.00	$2.55	$2.60	$2.60	3,700
2020-07-08	$3.00	$3.95	$3.00	$3.20	$3.20	880
2020-07-07	$4.10	$4.10	$3.50	$3.95	$3.95	1,100
2020-07-06	$2.10	$4.25	$2.10	$4.00	$4.00	5,800
2020-07-02	$3.50	$3.60	$2.24	$3.60	$3.60	8,900
2020-07-01	$3.78	$4.00	$3.00	$3.50	$3.50	7,200
2020-06-30	$9.00	$9.00	$1.00	$4.00	$4.00	35,500
2020-06-29	$9.20	$9.20	$9.20	$9.20	$9.20	0
2020-06-26	$8.00	$9.20	$8.00	$9.20	$9.20	652
2020-06-25	$8.50	$9.25	$7.50	$8.00	$8.00	2,794
2020-06-24	$7.75	$8.61	$7.50	$8.61	$8.61	3,126
2020-06-23	$8.24	$8.61	$7.50	$7.75	$7.75	2,318
2020-06-22	$7.70	$8.24	$7.70	$7.85	$7.85	1,142
2020-06-19	$8.00	$8.61	$7.50	$7.50	$7.50	1,617
2020-06-18	$6.50	$8.00	$6.50	$7.28	$7.28	1,936
2020-06-17	$8.02	$9.00	$6.55	$8.61	$8.61	6,216
2020-06-16	$9.00	$10.74	$7.85	$8.36	$8.36	6,330
2020-06-15	$11.78	$11.78	$10.25	$10.74	$10.74	1,756
2020-06-12	$11.00	$11.98	$10.00	$10.00	$10.00	4,317
2020-06-11	$8.00	$12.50	$8.00	$9.00	$9.00	3,869
2020-06-10	$12.99	$12.99	$8.40	$9.00	$9.00	3,539
2020-06-09	$28.52	$28.52	$10.55	$12.65	$12.65	19,703
2020-06-08	$12.00	$35.00	$12.00	$29.95	$29.95	48,764
2020-06-05	$8.50	$11.99	$7.79	$10.50	$10.50	6,276
2020-06-04	$7.51	$8.15	$7.36	$7.41	$7.41	871
2020-06-03	$8.15	$8.15	$7.38	$8.15	$8.15	1,005
2020-06-02	$7.10	$8.25	$7.10	$7.40	$7.40	1,139
2020-06-01	$8.75	$8.75	$7.24	$7.35	$7.35	4,088
2020-05-29	$9.25	$9.25	$8.00	$8.50	$8.50	1,231
2020-05-28	$7.58	$9.24	$7.58	$9.10	$9.10	2,880
2020-05-27	$9.24	$9.24	$7.51	$7.52	$7.52	2,986
2020-05-26	$9.25	$9.25	$7.30	$8.80	$8.80	8,520
2020-05-22	$7.25	$7.89	$7.17	$7.85	$7.85	1,018
2020-05-21	$7.00	$8.20	$7.00	$7.30	$7.30	2,210
2020-05-20	$7.02	$7.85	$6.26	$6.38	$6.38	4,909
2020-05-19	$8.25	$12.00	$6.25	$6.97	$6.97	2,553
2020-05-18	$8.00	$9.75	$8.00	$8.24	$8.24	4,738
2020-05-15	$7.00	$10.00	$5.85	$8.00	$8.00	5,036
2020-05-14	$6.85	$6.90	$5.95	$6.20	$6.20	5,744
2020-05-13	$6.75	$6.95	$6.12	$6.85	$6.85	1,755
2020-05-12	$7.94	$7.94	$3.50	$6.75	$6.75	22,109
2020-05-11	$8.86	$9.75	$7.01	$7.92	$7.92	11,548
2020-05-08	$9.26	$11.00	$8.76	$8.76	$8.76	1,604
2020-05-07	$10.45	$10.99	$9.30	$10.99	$10.99	2,932
2020-05-06	$10.00	$11.48	$10.00	$10.50	$10.50	400
2020-05-05	$10.18	$11.48	$10.18	$11.48	$11.48	304
2020-05-04	$9.90	$13.00	$9.70	$10.15	$10.15	3,687
2020-05-01	$8.20	$14.00	$7.90	$10.00	$10.00	17,729
2020-04-30	$17.50	$17.50	$7.55	$8.00	$8.00	39,594
2020-04-29	$18.04	$20.00	$17.50	$17.80	$17.80	11,939
2020-04-28	$19.00	$20.50	$18.00	$18.50	$18.50	3,153
2020-04-27	$25.00	$25.00	$19.00	$19.00	$19.00	1,684
2020-04-24	$23.00	$27.00	$19.75	$20.00	$20.00	8,579
2020-04-23	$19.00	$23.00	$19.00	$20.00	$20.00	6,341
2020-04-22	$21.30	$21.30	$19.00	$19.00	$19.00	1,410
2020-04-21	$19.62	$20.32	$18.00	$19.11	$19.11	4,024
2020-04-20	$22.00	$22.20	$18.01	$19.65	$19.65	7,900
2020-04-17	$22.50	$24.00	$22.00	$23.00	$23.00	2,124
2020-04-16	$25.00	$27.00	$22.00	$22.40	$22.40	4,445
2020-04-15	$27.40	$38.99	$20.75	$22.00	$22.00	21,096
2020-04-14	$32.00	$35.00	$27.00	$27.50	$27.50	9,447
2020-04-13	$29.96	$35.00	$29.00	$31.50	$31.50	7,097
2020-04-09	$32.00	$35.00	$28.00	$30.00	$30.00	3,003
2020-04-08	$27.05	$33.00	$27.00	$27.00	$27.00	2,715
2020-04-07	$27.00	$27.50	$27.00	$27.50	$27.50	3,988
2020-04-06	$25.50	$29.50	$25.01	$29.50	$29.50	257
2020-04-03	$26.50	$33.00	$26.50	$27.00	$27.00	781
2020-04-02	$26.50	$26.50	$23.02	$26.50	$26.50	2,436
2020-04-01	$30.00	$32.80	$25.00	$25.00	$25.00	4,048
2020-03-31	$33.00	$34.00	$30.00	$31.00	$31.00	744
2020-03-30	$35.00	$39.95	$30.00	$30.00	$30.00	93
2020-03-27	$40.00	$40.00	$30.00	$35.00	$35.00	3,145
2020-03-26	$30.00	$42.00	$30.00	$34.00	$34.00	2,417
2020-03-25	$30.00	$37.99	$30.00	$31.50	$31.50	7,033
2020-03-24	$27.95	$28.96	$25.00	$26.47	$26.47	1,175
2020-03-23	$24.00	$32.92	$24.00	$27.45	$27.45	439
2020-03-20	$26.75	$30.00	$26.75	$28.00	$28.00	1,010
2020-03-19	$24.00	$25.00	$22.00	$25.00	$25.00	10,530
2020-03-18	$28.98	$28.98	$20.00	$23.50	$23.50	2,402
2020-03-17	$30.00	$32.45	$28.00	$28.75	$28.75	3,170
2020-03-16	$34.98	$34.98	$29.00	$29.00	$29.00	4,272
2020-03-13	$36.00	$49.99	$34.15	$36.00	$36.00	4,075
2020-03-12	$34.50	$40.00	$30.01	$30.01	$30.01	8,982
2020-03-11	$35.00	$35.05	$34.99	$35.05	$35.05	3,537
2020-03-10	$45.00	$45.00	$32.00	$35.00	$35.00	5,246
2020-03-09	$67.50	$67.50	$40.00	$40.00	$40.00	7,681
2020-03-06	$80.00	$80.00	$56.61	$65.00	$65.00	4,318
2020-03-05	$100.00	$100.00	$85.00	$90.00	$90.00	1,467
2020-03-04	$85.00	$125.00	$85.00	$100.00	$100.00	185
2020-03-03	$117.50	$135.00	$111.30	$115.00	$115.00	329
2020-03-02	$130.00	$130.00	$130.00	$130.00	$130.00	9
2020-02-28	$131.00	$135.00	$115.00	$130.00	$130.00	294
2020-02-27	$135.00	$135.00	$110.01	$130.00	$130.00	54
2020-02-26	$130.01	$165.00	$111.00	$136.00	$136.00	3,810
2020-02-25	$177.25	$179.00	$160.00	$160.00	$160.00	6,466
2020-02-24	$176.00	$177.00	$149.05	$177.00	$177.00	182
2020-02-21	$175.01	$175.01	$169.00	$175.00	$175.00	199
2020-02-20	$170.00	$176.00	$170.00	$175.01	$175.01	2,014
2020-02-19	$170.00	$170.00	$160.00	$170.00	$170.00	250
2020-02-18	$149.50	$174.00	$149.50	$174.00	$174.00	39
2020-02-14	$175.00	$175.00	$149.00	$174.00	$174.00	210
2020-02-13	$185.00	$190.00	$160.00	$178.00	$178.00	1,100
2020-02-12	$170.00	$170.00	$170.00	$170.00	$170.00	51
2020-02-11	$187.00	$187.00	$169.96	$170.00	$170.00	856
2020-02-10	$187.00	$187.00	$187.00	$187.00	$187.00	108
2020-02-07	$187.04	$190.00	$187.00	$187.00	$187.00	23
2020-02-06	$190.00	$190.00	$190.00	$190.00	$190.00	5
2020-02-05	$193.00	$193.00	$181.50	$187.00	$187.00	136
2020-02-04	$190.00	$193.00	$190.00	$193.00	$193.00	87
2020-02-03	$189.50	$193.00	$188.00	$188.00	$188.00	158
2020-01-31	$183.60	$185.45	$183.60	$185.45	$185.45	10
2020-01-30	$182.00	$182.00	$175.75	$182.00	$182.00	632
2020-01-29	$189.00	$195.00	$189.00	$190.00	$176.09	407
2020-01-28	$185.01	$190.00	$185.01	$189.00	$175.16	149
2020-01-27	$191.00	$195.00	$185.50	$195.00	$180.73	390
2020-01-24	$195.00	$200.00	$193.50	$193.50	$179.34	297
2020-01-23	$197.00	$197.00	$195.00	$195.00	$180.73	11
2020-01-22	$194.00	$197.00	$194.00	$197.00	$182.58	113
2020-01-21	$200.00	$200.00	$189.00	$197.00	$182.58	243
2020-01-17	$191.50	$201.00	$191.50	$197.00	$182.58	177
2020-01-16	$192.00	$192.00	$191.50	$191.50	$177.48	3,362
2020-01-15	$190.00	$190.00	$190.00	$190.00	$176.09	15
2020-01-14	$195.00	$195.00	$185.00	$192.00	$177.95	133
2020-01-13	$208.00	$208.00	$196.00	$198.00	$183.51	54
2020-01-10	$205.20	$211.00	$200.00	$209.00	$193.70	1,883
2020-01-09	$192.00	$210.50	$192.00	$204.20	$189.25	50,269
2020-01-08	$204.99	$204.99	$204.99	$204.99	$189.98	5
2020-01-07	$200.00	$200.00	$190.00	$200.00	$185.36	575
2020-01-06	$207.00	$207.00	$175.00	$200.00	$185.36	357
2020-01-03	$204.00	$209.98	$202.00	$202.00	$187.21	80
2020-01-02	$200.00	$204.00	$200.00	$203.99	$189.06	38
2019-12-31	$195.00	$195.00	$195.00	$195.00	$180.73	0
2019-12-30	$195.00	$195.00	$190.00	$195.00	$180.73	88
2019-12-27	$185.00	$195.00	$185.00	$195.00	$180.73	42
2019-12-26	$200.00	$205.00	$185.00	$190.00	$176.09	283
2019-12-24	$190.00	$218.00	$190.00	$194.00	$179.80	94
2019-12-23	$210.00	$218.00	$180.01	$189.96	$176.05	144
2019-12-20	$200.00	$209.90	$199.00	$199.00	$184.43	181
2019-12-19	$191.05	$199.00	$191.00	$199.00	$184.43	530
2019-12-18	$175.00	$191.00	$175.00	$191.00	$177.02	645
2019-12-17	$160.00	$160.00	$160.00	$160.00	$148.29	0
2019-12-16	$160.00	$160.00	$160.00	$160.00	$148.29	30
2019-12-13	$160.00	$167.00	$150.00	$155.00	$143.65	747
2019-12-12	$181.00	$185.00	$155.00	$165.00	$152.92	952
2019-12-11	$180.00	$181.00	$180.00	$181.00	$167.75	110
2019-12-10	$175.00	$185.00	$175.00	$185.00	$171.46	73
2019-12-09	$170.00	$175.00	$170.00	$175.00	$162.19	22
2019-12-06	$175.00	$175.00	$155.01	$175.00	$162.19	760
2019-12-05	$160.00	$160.00	$160.00	$160.00	$148.29	1,371
2019-12-04	$154.00	$167.50	$147.00	$147.00	$136.24	2,105
2019-12-03	$150.00	$150.00	$125.00	$150.00	$139.02	1,813
2019-12-02	$159.98	$159.98	$150.00	$150.00	$139.02	655
2019-11-29	$155.00	$155.00	$155.00	$155.00	$143.65	0
2019-11-27	$173.00	$173.00	$153.00	$155.00	$143.65	565
2019-11-26	$150.00	$155.00	$149.00	$155.00	$143.65	805
2019-11-25	$150.00	$155.00	$150.00	$155.00	$143.65	440
2019-11-22	$159.99	$165.00	$150.00	$152.00	$140.87	1,012
2019-11-21	$170.00	$170.00	$140.00	$150.00	$139.02	34
2019-11-20	$155.00	$157.00	$138.00	$155.00	$143.65	360
2019-11-19	$178.00	$178.00	$149.99	$149.99	$139.01	3,157
2019-11-18	$191.00	$202.91	$176.00	$178.97	$165.87	20,563
2019-11-15	$173.49	$202.91	$165.00	$194.00	$179.80	744
2019-11-14	$145.00	$173.49	$133.00	$173.49	$160.79	510
2019-11-13	$160.00	$160.00	$115.00	$150.00	$139.02	21,578
2019-11-12	$129.99	$130.00	$112.00	$114.63	$106.23	3,046
2019-11-11	$139.00	$165.00	$125.05	$130.00	$120.48	3,072
2019-11-08	$165.00	$175.00	$122.00	$131.00	$121.41	27,812
2019-11-07	$170.00	$180.00	$142.00	$175.00	$162.19	2,047
2019-11-06	$205.05	$210.00	$165.00	$170.00	$157.56	2,572
2019-11-05	$279.00	$279.00	$175.00	$210.00	$194.63	35,371
2019-11-04	$265.00	$280.01	$265.00	$280.00	$259.50	504
2019-11-01	$260.00	$290.00	$260.00	$265.00	$245.60	2,104
2019-10-31	$306.00	$306.00	$251.00	$260.00	$240.97	1,272
2019-10-30	$330.00	$340.00	$330.00	$340.00	$298.60	24
2019-10-29	$350.00	$350.00	$305.00	$345.00	$302.99	255
2019-10-28	$378.00	$379.00	$360.00	$360.00	$316.17	334
2019-10-25	$355.00	$355.00	$341.00	$341.00	$299.48	90
2019-10-24	$381.00	$381.00	$380.00	$380.00	$333.73	37
2019-10-23	$360.00	$384.00	$360.00	$380.00	$333.73	44
2019-10-22	$355.00	$355.00	$355.00	$355.00	$311.78	30
2019-10-21	$350.00	$350.00	$350.00	$350.00	$307.38	0
2019-10-18	$350.00	$350.00	$350.00	$350.00	$307.38	0
2019-10-17	$350.00	$350.00	$350.00	$350.00	$307.38	0
2019-10-16	$350.00	$350.00	$350.00	$350.00	$307.38	30
2019-10-15	$350.00	$357.00	$302.00	$357.00	$313.53	41
2019-10-14	$350.00	$350.00	$350.00	$350.00	$307.38	1
2019-10-11	$340.00	$350.00	$340.00	$350.00	$307.38	5
2019-10-10	$350.00	$350.00	$290.00	$331.00	$290.70	90
2019-10-09	$351.00	$360.00	$351.00	$352.00	$309.14	42
2019-10-08	$370.00	$379.50	$369.00	$379.50	$333.29	49
2019-10-07	$370.00	$370.00	$370.00	$370.00	$324.95	0
2019-10-04	$377.00	$380.00	$370.00	$370.00	$324.95	17
2019-10-03	$377.00	$377.00	$377.00	$377.00	$331.10	0
2019-10-02	$377.00	$377.00	$377.00	$377.00	$331.10	0
2019-10-01	$377.00	$377.00	$377.00	$377.00	$331.10	5
2019-09-30	$382.00	$382.00	$382.00	$382.00	$335.49	508
2019-09-27	$385.00	$385.00	$385.00	$385.00	$338.12	0
2019-09-26	$385.00	$385.00	$385.00	$385.00	$338.12	0
2019-09-25	$385.00	$385.00	$385.00	$385.00	$338.12	0
2019-09-24	$385.00	$385.00	$385.00	$385.00	$338.12	7
2019-09-23	$390.00	$400.00	$390.00	$390.00	$342.51	7,876
2019-09-20	$390.00	$390.00	$390.00	$390.00	$342.51	87
2019-09-19	$380.00	$385.00	$376.00	$381.00	$334.61	139
2019-09-18	$389.98	$390.00	$380.00	$390.00	$342.51	119
2019-09-17	$410.00	$410.00	$375.00	$375.00	$329.34	207
2019-09-16	$410.00	$410.00	$400.00	$410.00	$360.08	83
2019-09-13	$382.50	$382.50	$382.50	$382.50	$335.93	0
2019-09-12	$410.00	$410.00	$382.50	$382.50	$335.93	16
2019-09-11	$401.00	$401.00	$400.00	$400.00	$351.30	100
2019-09-10	$420.00	$420.00	$410.00	$410.00	$360.08	245
2019-09-09	$405.00	$405.00	$400.00	$400.00	$351.30	60
2019-09-06	$380.00	$400.00	$380.00	$400.00	$351.30	510
2019-09-05	$395.00	$395.00	$395.00	$395.00	$346.91	10
2019-09-04	$405.00	$405.00	$405.00	$405.00	$355.69	0
2019-09-03	$405.00	$405.00	$405.00	$405.00	$355.69	8
2019-08-30	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-29	$420.00	$420.00	$420.00	$420.00	$368.86	70
2019-08-28	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-27	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-26	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-23	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-22	$420.00	$420.00	$420.00	$420.00	$368.86	51
2019-08-21	$420.00	$420.00	$420.00	$420.00	$368.86	0
2019-08-20	$420.00	$420.00	$420.00	$420.00	$368.86	13
2019-08-19	$395.00	$450.00	$395.00	$420.00	$368.86	29
2019-08-15	$410.00	$410.00	$410.00	$410.00	$360.08	2
2019-08-14	$408.00	$410.00	$408.00	$410.00	$360.08	100
2019-08-13	$408.00	$410.00	$408.00	$410.00	$360.08	104
2019-08-12	$390.00	$390.00	$390.00	$390.00	$342.51	100
2019-08-09	$390.00	$390.00	$390.00	$390.00	$342.51	102
2019-08-08	$385.62	$385.62	$385.62	$385.62	$338.67	0
2019-08-07	$395.00	$395.00	$385.62	$385.62	$338.67	100
2019-08-06	$395.00	$395.00	$385.62	$385.62	$338.67	77
2019-08-05	$395.00	$395.00	$390.62	$390.62	$343.06	11
2019-08-02	$400.00	$400.00	$395.00	$395.00	$346.91	121
2019-08-01	$403.00	$405.00	$400.00	$401.00	$352.17	158
2019-07-31	$423.00	$423.00	$395.00	$415.00	$364.47	326
2019-07-30	$420.00	$423.00	$420.00	$423.00	$359.06	85
2019-07-29	$410.00	$418.95	$410.00	$418.95	$355.62	100
2019-07-26	$410.00	$418.95	$410.00	$418.95	$355.62	52
2019-07-25	$449.00	$449.00	$410.00	$420.00	$356.51	6,941
2019-07-24	$455.00	$455.00	$450.00	$450.00	$381.98	18
2019-07-23	$450.00	$455.00	$450.00	$455.00	$386.22	150
2019-07-22	$475.00	$475.00	$475.00	$475.00	$403.20	20
2019-07-19	$451.00	$455.00	$450.00	$455.00	$386.22	13
2019-07-18	$452.00	$452.00	$452.00	$452.00	$383.68	15
2019-07-17	$475.00	$475.00	$472.50	$472.50	$401.08	4,400
2019-07-16	$474.00	$474.00	$460.00	$470.00	$398.95	170
2019-07-15	$474.00	$474.00	$470.00	$470.00	$398.95	44
2019-07-12	$470.00	$470.00	$470.00	$470.00	$398.95	0
2019-07-11	$475.00	$475.00	$470.00	$470.00	$398.95	7
2019-07-10	$474.00	$474.00	$474.00	$474.00	$402.35	4
2019-07-09	$480.00	$480.00	$480.00	$480.00	$407.44	102
2019-07-08	$480.00	$480.00	$480.00	$480.00	$407.44	0
2019-07-05	$480.00	$480.00	$480.00	$480.00	$407.44	0
2019-07-03	$480.00	$480.00	$480.00	$480.00	$407.44	1
2019-07-02	$460.00	$475.00	$460.00	$475.00	$403.20	151
2019-07-01	$455.00	$455.00	$455.00	$455.00	$386.22	0
2019-06-28	$445.00	$455.00	$440.00	$455.00	$386.22	131
2019-06-27	$465.00	$465.00	$453.00	$453.00	$384.52	14
2019-06-26	$466.90	$470.00	$455.00	$455.00	$386.22	151
2019-06-25	$470.00	$470.00	$466.90	$466.90	$396.32	106
2019-06-24	$470.00	$470.00	$466.90	$470.00	$398.95	171
2019-06-21	$470.00	$472.00	$469.69	$472.00	$400.65	21
2019-06-20	$467.90	$470.00	$467.90	$470.00	$398.95	57
2019-06-19	$470.00	$470.00	$470.00	$470.00	$398.95	7
2019-06-18	$470.00	$470.00	$470.00	$470.00	$398.95	8
2019-06-17	$469.90	$469.90	$468.90	$468.90	$398.02	4
2019-06-14	$470.01	$470.01	$470.00	$470.00	$398.95	2
2019-06-13	$470.62	$476.00	$470.00	$474.95	$403.16	77
2019-06-12	$484.50	$484.50	$470.62	$476.75	$404.68	92
2019-06-11	$485.00	$485.00	$484.99	$484.99	$411.68	29
2019-06-07	$490.00	$490.00	$477.00	$485.00	$411.69	115
2019-06-06	$490.00	$490.00	$490.00	$490.00	$415.93	0
2019-06-05	$490.00	$490.00	$490.00	$490.00	$415.93	65
2019-06-03	$495.00	$495.00	$495.00	$495.00	$420.18	11
2019-05-31	$502.50	$502.50	$500.00	$500.00	$424.42	86
2019-05-30	$515.00	$515.50	$515.00	$515.50	$437.58	38
2019-05-29	$510.00	$510.00	$510.00	$510.00	$432.91	2
2019-05-28	$517.00	$517.00	$515.00	$515.00	$437.15	216
2019-05-24	$530.00	$530.00	$530.00	$530.00	$449.88	0
2019-05-23	$530.00	$530.00	$530.00	$530.00	$449.88	0
2019-05-22	$520.00	$520.00	$520.00	$520.00	$441.40	3
2019-05-21	$530.00	$531.00	$530.00	$530.00	$449.88	63
2019-05-20	$510.00	$510.00	$510.00	$510.00	$432.91	2
2019-05-17	$531.00	$531.00	$531.00	$531.00	$450.73	0
2019-05-16	$531.00	$532.00	$531.00	$531.00	$450.73	95
2019-05-15	$531.00	$532.00	$530.00	$530.00	$449.88	173
2019-05-14	$525.00	$525.00	$525.00	$525.00	$445.64	0
2019-05-13	$530.00	$530.00	$525.00	$525.00	$445.64	48
2019-05-10	$545.00	$545.00	$545.00	$545.00	$462.62	30
2019-05-09	$545.00	$545.00	$535.00	$535.00	$454.13	22
2019-05-08	$550.00	$550.00	$550.00	$550.00	$466.86	0
2019-05-07	$550.00	$550.00	$550.00	$550.00	$466.86	0
2019-05-06	$550.00	$550.00	$550.00	$550.00	$466.86	0
2019-05-03	$550.00	$550.00	$550.00	$550.00	$466.86	0
2019-05-02	$550.00	$550.00	$550.00	$550.00	$466.86	0
2019-05-01	$555.00	$555.00	$540.00	$550.00	$466.86	318
2019-04-30	$565.00	$565.00	$540.00	$561.00	$476.20	10
2019-04-29	$565.00	$565.00	$565.00	$565.00	$467.61	100
2019-04-26	$565.00	$565.00	$565.00	$565.00	$467.61	25
2019-04-25	$575.00	$575.00	$575.00	$575.00	$475.89	12
2019-04-24	$575.00	$575.00	$575.00	$575.00	$475.89	0
2019-04-23	$565.00	$575.00	$565.00	$575.00	$475.89	9
2019-04-22	$562.00	$562.00	$562.00	$562.00	$465.13	0
2019-04-18	$562.00	$562.00	$562.00	$562.00	$465.13	111
2019-04-17	$575.00	$575.00	$575.00	$575.00	$475.89	0
2019-04-16	$560.00	$575.00	$540.05	$575.00	$475.89	26
2019-04-15	$564.00	$564.00	$564.00	$564.00	$466.78	100
2019-04-12	$560.00	$560.00	$560.00	$560.00	$463.47	0
2019-04-11	$564.00	$564.00	$564.00	$564.00	$466.78	2
2019-04-10	$550.00	$562.00	$550.00	$560.00	$463.47	21
2019-04-09	$560.00	$562.00	$560.00	$562.00	$465.13	5
2019-04-08	$568.00	$568.00	$568.00	$568.00	$470.09	0
2019-04-05	$520.00	$568.00	$520.00	$568.00	$470.09	8,092
2019-04-04	$570.00	$570.00	$570.00	$570.00	$471.75	1
2019-04-03	$575.00	$575.00	$575.00	$575.00	$475.89	1,001
2019-04-02	$575.00	$575.00	$575.00	$575.00	$475.89	1
2019-04-01	$560.00	$560.00	$560.00	$560.00	$463.47	0
2019-03-29	$560.00	$560.00	$560.00	$560.00	$463.47	5
2019-03-28	$553.00	$553.00	$551.00	$551.00	$456.03	199
2019-03-27	$554.00	$554.00	$550.00	$550.00	$455.20	2,293
2019-03-26	$555.00	$555.00	$550.00	$550.00	$455.20	200
2019-03-25	$550.00	$550.00	$550.00	$550.00	$455.20	0
2019-03-22	$550.00	$550.00	$550.00	$550.00	$455.20	0
2019-03-21	$550.00	$550.00	$550.00	$550.00	$455.20	0
2019-03-20	$550.00	$550.00	$550.00	$550.00	$455.20	0
2019-03-18	$550.00	$550.00	$550.00	$550.00	$455.20	0
2019-03-15	$555.00	$555.00	$550.00	$550.00	$455.20	435
2019-03-14	$561.00	$561.00	$550.00	$550.00	$455.20	228
2019-03-13	$565.00	$565.00	$560.00	$561.00	$464.30	17
2019-03-12	$565.00	$565.00	$565.00	$565.00	$467.61	25
2019-03-11	$555.00	$555.00	$555.00	$555.00	$459.34	0
2019-03-08	$560.00	$565.00	$549.50	$555.00	$459.34	376
2019-03-07	$515.00	$570.00	$515.00	$560.00	$463.47	2,274
2019-03-06	$560.00	$566.00	$501.00	$566.00	$468.44	54
2019-03-05	$580.00	$580.00	$570.00	$570.00	$471.75	50
2019-03-04	$565.00	$565.00	$555.00	$555.00	$459.34	20
2019-03-01	$535.00	$535.00	$535.00	$535.00	$442.78	0
2019-02-28	$575.00	$580.00	$535.00	$535.00	$442.78	353
2019-02-27	$570.00	$580.00	$550.00	$560.00	$463.47	107
2019-02-26	$575.00	$575.00	$570.00	$570.00	$471.75	9
2019-02-22	$565.50	$579.00	$500.00	$579.00	$479.20	25
2019-02-20	$580.00	$580.00	$580.00	$580.00	$480.03	0
2019-02-19	$580.00	$580.00	$580.00	$580.00	$480.03	11
2019-02-15	$571.00	$571.00	$571.00	$571.00	$472.58	5
2019-02-14	$497.50	$497.50	$497.50	$497.50	$411.75	0
2019-02-13	$580.00	$580.00	$497.50	$497.50	$411.75	25
2019-02-12	$565.00	$565.00	$565.00	$565.00	$467.61	5
2019-02-11	$570.00	$570.00	$570.00	$570.00	$471.75	0
2019-02-08	$570.00	$570.00	$570.00	$570.00	$471.75	0
2019-02-07	$570.00	$570.00	$570.00	$570.00	$471.75	0
2019-02-06	$570.00	$570.00	$570.00	$570.00	$471.75	0
2019-02-05	$570.00	$570.00	$570.00	$570.00	$471.75	5
2019-02-04	$585.00	$585.00	$585.00	$585.00	$484.16	0
2019-02-01	$585.00	$585.00	$585.00	$585.00	$484.16	0
2019-01-31	$585.00	$585.00	$585.00	$585.00	$484.16	5
2019-01-30	$590.00	$590.00	$590.00	$590.00	$476.59	5
2019-01-29	$590.00	$590.00	$590.00	$590.00	$476.59	0
2019-01-28	$590.00	$590.00	$590.00	$590.00	$476.59	0
2019-01-25	$590.00	$590.00	$590.00	$590.00	$476.59	0
2019-01-24	$590.00	$590.00	$590.00	$590.00	$476.59	2
2019-01-23	$590.00	$590.00	$590.00	$590.00	$476.59	0
2019-01-18	$585.00	$605.00	$585.00	$590.00	$476.59	25
2019-01-17	$585.00	$585.00	$585.00	$585.00	$472.55	0
2019-01-16	$585.00	$585.00	$585.00	$585.00	$472.55	0
2019-01-15	$585.00	$585.00	$585.00	$585.00	$472.55	5
2019-01-14	$569.00	$569.00	$569.00	$569.00	$459.63	0
2019-01-11	$569.00	$569.00	$569.00	$569.00	$459.63	20
2019-01-10	$550.00	$550.00	$550.00	$550.00	$444.28	5
2019-01-09	$510.00	$585.00	$510.00	$569.00	$459.63	82
2019-01-08	$512.00	$512.00	$490.00	$500.00	$403.89	241
2019-01-07	$515.00	$515.00	$515.00	$515.00	$416.01	92
2019-01-04	$515.00	$515.00	$515.00	$515.00	$416.01	15
2019-01-03	$505.00	$505.00	$505.00	$505.00	$407.93	100
2019-01-02	$505.00	$505.00	$505.00	$505.00	$407.93	72
2018-12-31	$510.00	$510.00	$505.00	$505.00	$407.93	167
2018-12-28	$496.39	$510.00	$496.39	$510.00	$411.97	287
2018-12-27	$500.00	$515.00	$500.00	$515.00	$416.01	125
2018-12-26	$470.00	$505.00	$470.00	$505.00	$407.93	21
2018-12-24	$480.00	$480.00	$400.00	$470.00	$379.66	50
2018-12-21	$500.00	$500.00	$500.00	$500.00	$403.89	0
2018-12-20	$500.00	$500.00	$500.00	$500.00	$403.89	0
2018-12-19	$475.00	$475.00	$475.00	$475.00	$383.70	3
2018-12-18	$502.00	$502.00	$500.00	$500.00	$403.89	22
2018-12-14	$530.00	$530.00	$500.00	$502.00	$405.51	2,415
2018-12-13	$553.00	$560.00	$553.00	$560.00	$452.36	100
2018-12-12	$565.00	$565.00	$550.00	$560.00	$452.36	382
2018-12-11	$575.00	$575.00	$575.00	$575.00	$464.47	15
2018-12-10	$581.00	$581.00	$531.62	$575.00	$464.47	50
2018-12-07	$585.00	$585.00	$581.00	$581.00	$469.32	2
2018-12-04	$600.00	$600.00	$600.00	$600.00	$484.67	0
2018-12-03	$600.00	$600.00	$600.00	$600.00	$484.67	0
2018-11-30	$585.00	$600.00	$585.00	$600.00	$484.67	8
2018-11-29	$585.00	$585.00	$585.00	$585.00	$472.55	10
2018-11-28	$587.00	$587.02	$550.00	$577.00	$466.09	207
2018-11-27	$600.00	$600.00	$600.00	$600.00	$484.67	0
2018-11-26	$600.00	$600.00	$600.00	$600.00	$484.67	2
2018-11-21	$587.02	$587.02	$587.02	$587.02	$474.18	0
2018-11-20	$600.00	$600.00	$600.00	$600.00	$484.67	2
2018-11-19	$587.02	$587.02	$587.02	$587.02	$474.18	0
2018-11-16	$587.02	$587.02	$587.02	$587.02	$474.18	0
2018-11-15	$605.45	$605.45	$605.45	$605.45	$489.07	1
2018-11-14	$587.02	$587.02	$587.02	$587.02	$474.18	10
2018-11-13	$600.00	$600.00	$600.00	$600.00	$484.67	1
2018-11-12	$605.50	$605.50	$600.00	$600.00	$484.67	90
2018-11-09	$580.00	$600.00	$580.00	$587.02	$474.18	52
2018-11-08	$610.00	$615.00	$605.00	$605.00	$488.71	145
2018-11-07	$625.00	$625.00	$625.00	$625.00	$504.86	0
2018-11-06	$625.00	$625.00	$625.00	$625.00	$504.86	0
2018-11-05	$625.00	$625.00	$625.00	$625.00	$504.86	0
2018-11-02	$625.00	$625.00	$625.00	$625.00	$504.86	4
2018-11-01	$586.62	$586.62	$586.62	$586.62	$473.86	92
2018-10-31	$575.00	$575.00	$575.00	$575.00	$464.47	80
2018-10-30	$548.00	$548.00	$548.00	$548.00	$431.87	0
2018-10-29	$548.00	$548.00	$548.00	$548.00	$431.87	0
2018-10-26	$600.00	$600.00	$548.00	$548.00	$431.87	10
2018-10-25	$550.00	$615.00	$546.00	$600.50	$473.24	307
2018-10-24	$650.00	$650.00	$597.50	$600.00	$472.85	35,725
2018-10-23	$650.00	$650.00	$630.00	$650.00	$512.25	2,522
2018-10-22	$660.00	$660.00	$657.50	$657.50	$518.16	977
2018-10-19	$670.00	$675.00	$670.00	$675.00	$531.95	42
2018-10-18	$675.00	$680.00	$670.00	$670.00	$528.01	9
2018-10-17	$670.00	$670.00	$670.00	$670.00	$528.01	36
2018-10-16	$613.81	$613.81	$613.81	$613.81	$483.74	0
2018-10-15	$613.81	$613.81	$613.81	$613.81	$483.73	200
2018-10-12	$650.00	$685.00	$650.00	$667.50	$526.04	85
2018-10-11	$652.00	$652.00	$650.00	$650.00	$512.25	14
2018-10-10	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-10-09	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-10-08	$640.00	$640.00	$630.00	$630.00	$496.49	100
2018-10-05	$652.00	$652.00	$652.00	$652.00	$513.83	0
2018-10-04	$652.00	$652.00	$652.00	$652.00	$513.83	0
2018-10-03	$652.00	$652.00	$652.00	$652.00	$513.83	0
2018-10-02	$652.00	$652.00	$652.00	$652.00	$513.83	0
2018-10-01	$652.00	$652.00	$652.00	$652.00	$513.83	3
2018-09-28	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-09-27	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-09-26	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-09-25	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-09-24	$648.25	$649.00	$648.25	$649.00	$511.46	42
2018-09-21	$640.00	$640.00	$640.00	$640.00	$504.37	10
2018-09-20	$630.00	$630.00	$630.00	$630.00	$496.49	4
2018-09-19	$630.00	$630.00	$625.00	$625.00	$492.55	261
2018-09-18	$625.00	$625.00	$625.00	$625.00	$492.55	25
2018-09-17	$635.00	$635.00	$635.00	$635.00	$500.43	0
2018-09-14	$635.00	$635.00	$635.00	$635.00	$500.43	0
2018-09-13	$600.00	$600.00	$600.00	$600.00	$472.85	3
2018-09-12	$607.50	$607.50	$600.00	$600.00	$472.85	53
2018-09-11	$648.25	$648.25	$648.25	$648.25	$510.87	4
2018-09-10	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-09-07	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-09-06	$640.00	$640.00	$630.00	$630.00	$496.49	67
2018-09-05	$640.00	$640.00	$640.00	$640.00	$504.37	10
2018-09-04	$640.00	$649.00	$640.00	$649.00	$511.46	2,002
2018-08-31	$635.00	$640.00	$630.00	$640.00	$504.37	312
2018-08-30	$640.00	$640.00	$640.00	$640.00	$504.37	0
2018-08-29	$640.00	$640.00	$640.00	$640.00	$504.37	100
2018-08-28	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-08-27	$640.00	$640.00	$630.00	$630.00	$496.49	1,000
2018-08-24	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-08-23	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-08-22	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-08-21	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-08-20	$649.00	$649.00	$649.00	$649.00	$511.46	0
2018-08-17	$635.00	$649.00	$635.00	$649.00	$511.46	51
2018-08-16	$630.00	$630.00	$630.00	$630.00	$496.49	0
2018-08-15	$640.00	$640.00	$630.00	$630.00	$496.49	17
2018-08-14	$640.00	$640.00	$640.00	$640.00	$504.37	1
2018-08-13	$650.00	$650.00	$640.00	$640.00	$504.37	50
2018-08-10	$640.00	$640.00	$640.00	$640.00	$504.37	2
2018-08-09	$640.00	$640.00	$640.00	$640.00	$504.37	8
2018-08-08	$640.00	$640.00	$640.00	$640.00	$504.37	0
2018-08-07	$650.00	$650.00	$640.00	$640.00	$504.37	45
2018-08-06	$630.00	$640.00	$630.00	$640.00	$504.37	29
2018-08-03	$620.00	$630.00	$620.00	$630.00	$496.49	176
2018-08-02	$610.00	$630.00	$610.00	$630.00	$496.49	11
2018-08-01	$600.00	$625.00	$600.00	$625.00	$492.55	3,993
2018-07-31	$625.00	$630.00	$625.00	$630.00	$496.49	1,210
2018-07-30	$630.00	$645.00	$630.00	$645.00	$496.97	96
2018-07-27	$640.00	$645.00	$635.00	$640.00	$493.12	538
2018-07-26	$621.00	$630.00	$621.00	$630.00	$485.41	39
2018-07-25	$620.00	$620.00	$620.00	$620.00	$477.71	2
2018-07-24	$620.00	$620.00	$620.00	$620.00	$477.71	100
2018-07-23	$630.00	$630.00	$630.00	$630.00	$485.41	86
2018-07-20	$630.00	$630.00	$630.00	$630.00	$485.41	506
2018-07-19	$630.00	$630.00	$630.00	$630.00	$485.41	0
2018-07-18	$620.00	$630.00	$620.00	$630.00	$485.41	164
2018-07-17	$610.00	$620.00	$605.00	$620.00	$477.71	4,713
2018-07-16	$620.00	$620.00	$610.00	$612.50	$471.93	156
2018-07-13	$615.00	$615.00	$615.00	$615.00	$473.86	14
2018-07-12	$620.00	$620.00	$620.00	$620.00	$477.71	146
2018-07-11	$625.00	$625.00	$620.00	$620.00	$477.71	102
2018-07-10	$635.00	$635.25	$634.00	$634.00	$488.50	4,319
2018-07-09	$650.00	$650.00	$633.00	$640.00	$493.12	3,073
2018-07-06	$630.00	$650.00	$625.00	$645.00	$496.97	72
2018-07-05	$630.00	$630.00	$630.00	$630.00	$485.41	6
2018-07-03	$630.00	$630.00	$630.00	$630.00	$485.41	0
2018-07-02	$630.00	$645.00	$630.00	$630.00	$485.41	109
2018-06-29	$625.00	$625.00	$625.00	$625.00	$481.56	0
2018-06-28	$625.00	$625.00	$625.00	$625.00	$481.56	100
2018-06-27	$605.55	$625.00	$605.55	$625.00	$481.56	266
2018-06-26	$595.00	$625.00	$595.00	$625.00	$481.56	100
2018-06-25	$618.50	$618.50	$618.50	$618.50	$476.55	4
2018-06-22	$620.00	$620.00	$620.00	$620.00	$477.71	3
2018-06-21	$616.00	$616.00	$616.00	$616.00	$474.63	0
2018-06-20	$616.00	$616.00	$616.00	$616.00	$474.63	100
2018-06-19	$620.00	$620.00	$620.00	$620.00	$477.71	10
2018-06-18	$625.00	$625.00	$625.00	$625.00	$481.56	0
2018-06-15	$625.00	$625.00	$625.00	$625.00	$481.56	0
2018-06-14	$625.00	$625.00	$625.00	$625.00	$481.56	1
2018-06-13	$610.05	$625.00	$610.05	$625.00	$481.56	32
2018-06-12	$620.00	$620.00	$615.00	$615.00	$473.86	205
2018-06-11	$610.00	$620.00	$610.00	$620.00	$477.71	1,219
2018-06-08	$603.00	$603.00	$603.00	$603.00	$464.61	0
2018-06-07	$603.00	$603.00	$603.00	$603.00	$464.61	1
2018-06-06	$615.00	$615.00	$615.00	$615.00	$473.86	0
2018-06-05	$600.00	$615.00	$600.00	$615.00	$473.86	250
2018-06-04	$600.00	$605.00	$590.00	$590.00	$454.59	94
2018-06-01	$605.00	$610.00	$605.00	$610.00	$470.00	51
2018-05-31	$605.75	$605.75	$605.75	$605.75	$466.73	0
2018-05-30	$605.75	$605.75	$605.75	$605.75	$466.73	0
2018-05-29	$605.00	$606.00	$605.00	$605.75	$466.73	190
2018-05-25	$610.00	$610.00	$610.00	$610.00	$470.00	3
2018-05-24	$610.00	$615.00	$610.00	$615.00	$473.86	9
2018-05-23	$630.00	$630.00	$630.00	$630.00	$485.41	0
2018-05-22	$610.00	$650.00	$610.00	$630.00	$485.41	564
2018-05-21	$605.00	$605.00	$585.00	$600.00	$462.30	1,269
2018-05-18	$605.00	$605.00	$605.00	$605.00	$466.15	35
2018-05-17	$595.00	$610.00	$595.00	$610.00	$470.00	76
2018-05-16	$572.50	$585.00	$572.50	$585.00	$450.74	4,002
2018-05-15	$582.50	$582.50	$582.50	$582.50	$448.82	1
2018-05-14	$580.00	$580.00	$580.00	$580.00	$446.89	1
2018-05-11	$580.00	$580.00	$580.00	$580.00	$446.89	620
2018-05-10	$580.00	$580.00	$580.00	$580.00	$446.89	100
2018-05-09	$580.00	$580.00	$579.99	$580.00	$446.89	66
2018-05-08	$564.00	$577.50	$560.00	$577.50	$444.96	1,401
2018-05-07	$570.00	$570.00	$570.00	$570.00	$439.18	0
2018-05-04	$570.00	$570.00	$570.00	$570.00	$439.18	0
2018-05-03	$570.00	$570.00	$570.00	$570.00	$439.18	0
2018-05-02	$570.00	$570.00	$570.00	$570.00	$439.18	5
2018-05-01	$570.00	$570.00	$570.00	$570.00	$439.18	0
2018-04-30	$579.44	$579.44	$505.00	$570.00	$439.18	82
2018-04-27	$569.95	$569.95	$550.00	$560.00	$420.87	22
2018-04-26	$580.00	$580.00	$580.00	$580.00	$435.90	1
2018-04-25	$575.00	$575.00	$575.00	$575.00	$432.14	0
2018-04-24	$575.00	$575.00	$575.00	$575.00	$432.14	0
2018-04-23	$575.00	$575.00	$575.00	$575.00	$432.14	100
2018-04-20	$530.05	$530.05	$530.05	$530.05	$398.36	0
2018-04-19	$530.05	$530.05	$530.05	$530.05	$398.36	0
2018-04-18	$530.05	$530.05	$530.05	$530.05	$398.36	0
2018-04-17	$530.05	$530.05	$530.05	$530.05	$398.36	0
2018-04-16	$515.00	$530.05	$515.00	$530.05	$398.36	4
2018-04-13	$535.00	$535.00	$535.00	$535.00	$402.08	0
2018-04-12	$535.00	$535.00	$535.00	$535.00	$402.08	1
2018-04-11	$540.00	$540.00	$540.00	$540.00	$405.83	0
2018-04-10	$530.00	$540.00	$490.00	$540.00	$405.83	305
2018-04-09	$540.00	$540.00	$540.00	$540.00	$405.83	5
2018-04-06	$550.00	$550.00	$520.00	$540.00	$405.83	84
2018-04-05	$575.00	$575.01	$574.75	$575.00	$432.14	945
2018-04-04	$550.00	$550.00	$550.00	$550.00	$413.35	0
2018-04-03	$590.00	$600.00	$550.00	$550.00	$413.35	227
2018-04-02	$575.00	$575.00	$575.00	$575.00	$432.14	25
2018-03-29	$565.00	$575.00	$564.99	$575.00	$432.14	50
2018-03-28	$580.00	$580.00	$550.00	$550.00	$413.35	57
2018-03-27	$580.00	$580.00	$580.00	$580.00	$435.90	0
2018-03-26	$575.00	$575.00	$575.00	$575.00	$432.14	1
2018-03-23	$570.00	$582.00	$570.00	$575.00	$432.14	26
2018-03-22	$590.00	$590.00	$590.00	$590.00	$443.41	0
2018-03-21	$590.00	$590.00	$590.00	$590.00	$443.41	0
2018-03-20	$590.00	$590.00	$590.00	$590.00	$443.41	0
2018-03-19	$591.00	$591.00	$591.00	$591.00	$444.16	1
2018-03-16	$542.00	$591.00	$542.00	$591.00	$444.16	268
2018-03-15	$550.00	$550.00	$550.00	$550.00	$413.35	1
2018-03-14	$591.00	$591.00	$550.00	$550.00	$413.35	553
2018-03-13	$545.00	$591.00	$540.00	$570.00	$428.38	201
2018-03-12	$560.00	$560.00	$560.00	$560.00	$420.87	3
2018-03-09	$545.00	$547.50	$545.00	$547.50	$411.47	904
2018-03-08	$545.00	$560.00	$545.00	$545.00	$409.59	96
2018-03-07	$535.00	$540.00	$525.00	$537.50	$403.96	1,453
2018-03-06	$540.00	$540.00	$540.00	$540.00	$405.83	45
2018-03-05	$540.00	$545.00	$520.00	$545.00	$409.59	180
2018-03-02	$550.00	$550.00	$549.95	$550.00	$413.35	265
2018-03-01	$567.00	$567.00	$549.95	$549.95	$413.31	164
2018-02-28	$565.00	$565.00	$565.00	$565.00	$424.62	2
2018-02-27	$570.00	$570.00	$570.00	$570.00	$428.38	0
2018-02-26	$570.00	$570.00	$570.00	$570.00	$428.38	15
2018-02-23	$570.00	$570.00	$570.00	$570.00	$428.38	20
2018-02-22	$565.00	$585.00	$565.00	$585.00	$439.65	11
2018-02-21	$565.00	$565.00	$560.00	$565.00	$424.62	6
2018-02-20	$565.00	$565.00	$565.00	$565.00	$424.62	50
2018-02-16	$570.00	$570.00	$570.00	$570.00	$428.38	0
2018-02-15	$560.00	$575.00	$550.00	$570.00	$428.38	169
2018-02-14	$528.50	$615.00	$528.50	$575.00	$432.14	18
2018-02-13	$565.00	$570.00	$565.00	$570.00	$428.38	29
2018-02-12	$575.00	$576.00	$410.00	$565.00	$424.62	3,324
2018-02-09	$575.00	$575.00	$565.00	$565.00	$424.62	22
2018-02-08	$575.00	$580.00	$575.00	$575.00	$432.14	36
2018-02-07	$575.00	$580.00	$575.00	$575.00	$432.14	300
2018-02-06	$534.00	$575.00	$534.00	$575.00	$432.14	35
2018-02-05	$600.00	$600.00	$575.00	$575.00	$432.14	8
2018-02-02	$600.62	$600.62	$600.00	$600.00	$450.93	10
2018-02-01	$620.00	$620.00	$620.00	$620.00	$465.96	60
2018-01-31	$620.00	$635.00	$600.62	$600.62	$451.39	199
2018-01-30	$616.00	$630.00	$616.00	$630.00	$462.41	86
2018-01-29	$635.00	$635.00	$615.00	$618.00	$453.60	19
2018-01-26	$635.00	$635.00	$635.00	$635.00	$466.08	21
2018-01-25	$630.00	$630.00	$630.00	$630.00	$462.41	0
2018-01-24	$628.00	$630.00	$628.00	$630.00	$462.41	72
2018-01-23	$625.00	$640.00	$625.00	$640.00	$469.75	7
2018-01-22	$610.00	$620.00	$610.00	$620.00	$455.07	260
2018-01-19	$590.00	$600.00	$590.00	$600.00	$440.39	10
2018-01-18	$630.00	$630.00	$565.00	$605.00	$444.06	373
2018-01-17	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-16	$625.00	$625.00	$620.00	$620.00	$455.07	2
2018-01-12	$620.00	$620.00	$620.00	$620.00	$455.07	3,196
2018-01-11	$620.00	$620.00	$620.00	$620.00	$455.07	7
2018-01-10	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-09	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-08	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-05	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-04	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-03	$620.00	$620.00	$620.00	$620.00	$455.07	0
2018-01-02	$620.00	$620.00	$620.00	$620.00	$455.07	0
2017-12-29	$620.00	$620.00	$620.00	$620.00	$455.07	100
2017-12-28	$600.00	$620.00	$600.00	$620.00	$455.07	21
2017-12-27	$620.00	$620.00	$620.00	$620.00	$455.07	0
2017-12-26	$620.00	$620.00	$620.00	$620.00	$455.07	0
2017-12-22	$620.00	$620.00	$620.00	$620.00	$455.07	0
2017-12-21	$620.00	$620.00	$620.00	$620.00	$455.07	100
2017-12-20	$590.00	$615.00	$590.00	$615.00	$451.40	155
2017-12-19	$590.00	$590.00	$590.00	$590.00	$433.05	400
2017-12-18	$595.00	$595.00	$590.00	$590.00	$433.05	25
2017-12-15	$585.00	$585.00	$585.00	$585.00	$429.38	5
2017-12-14	$580.00	$580.00	$580.00	$580.00	$425.71	20
2017-12-13	$570.00	$570.00	$570.00	$570.00	$418.37	0
2017-12-12	$564.50	$570.00	$564.50	$570.00	$418.37	35
2017-12-11	$585.00	$585.00	$585.00	$585.00	$429.38	10
2017-12-08	$582.50	$585.00	$582.50	$585.00	$429.38	501
2017-12-07	$552.00	$575.00	$552.00	$575.00	$422.04	364
2017-12-06	$585.00	$585.00	$580.00	$580.00	$425.71	8
2017-12-05	$575.00	$596.50	$575.00	$582.00	$427.18	878
2017-12-04	$585.00	$585.00	$585.00	$585.00	$429.38	0
2017-12-01	$585.00	$585.00	$585.00	$585.00	$429.38	18,000
2017-11-30	$585.00	$585.00	$585.00	$585.00	$429.38	1
2017-11-29	$604.00	$604.00	$604.00	$604.00	$443.32	1
2017-11-28	$583.50	$583.50	$583.50	$583.50	$428.28	415
2017-11-27	$591.50	$591.50	$591.50	$591.50	$434.15	0
2017-11-24	$580.00	$591.50	$571.00	$591.50	$434.15	137
2017-11-22	$591.00	$591.00	$575.00	$583.00	$427.91	145
2017-11-21	$595.00	$596.00	$590.00	$595.00	$436.72	2,106
2017-11-20	$600.00	$600.00	$600.00	$600.00	$440.39	4
2017-11-17	$615.00	$615.00	$600.00	$605.00	$444.06	2,315
2017-11-16	$620.00	$620.00	$620.00	$620.00	$455.07	5
2017-11-15	$615.00	$615.00	$615.00	$615.00	$451.40	0
2017-11-14	$615.00	$615.00	$615.00	$615.00	$451.40	0
2017-11-13	$615.00	$615.00	$615.00	$615.00	$451.40	0
2017-11-10	$615.00	$615.00	$615.00	$615.00	$451.40	0
2017-11-09	$615.00	$615.00	$615.00	$615.00	$451.40	0
2017-11-08	$615.00	$615.00	$615.00	$615.00	$451.40	100
2017-11-07	$605.00	$605.00	$605.00	$605.00	$444.06	0
2017-11-06	$605.00	$605.00	$605.00	$605.00	$444.06	100
2017-11-03	$600.00	$600.00	$600.00	$600.00	$440.39	0
2017-11-02	$600.00	$600.00	$600.00	$600.00	$440.39	600
2017-11-01	$585.00	$585.00	$585.00	$585.00	$429.38	340
2017-10-31	$600.00	$600.00	$600.00	$600.00	$440.39	0
2017-10-30	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-10-27	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-10-26	$605.00	$605.00	$600.00	$600.00	$430.08	20
2017-10-25	$670.00	$670.00	$670.00	$670.00	$480.26	1
2017-10-24	$600.00	$600.00	$600.00	$600.00	$430.08	1
2017-10-23	$615.00	$615.00	$600.00	$600.00	$430.08	4
2017-10-20	$675.00	$675.00	$675.00	$675.00	$483.84	0
2017-10-19	$650.00	$675.00	$650.00	$675.00	$483.84	477
2017-10-18	$640.00	$650.00	$640.00	$650.00	$465.92	136
2017-10-17	$630.00	$650.00	$630.00	$640.00	$458.76	30
2017-10-16	$645.00	$650.00	$605.00	$605.00	$433.67	16
2017-10-13	$605.00	$605.00	$605.00	$605.00	$433.67	0
2017-10-12	$605.00	$605.00	$605.00	$605.00	$433.67	0
2017-10-11	$600.00	$605.00	$590.00	$605.00	$433.67	1,962
2017-10-10	$630.00	$635.00	$630.00	$635.00	$455.17	500
2017-10-09	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-10-06	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-10-05	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-10-04	$600.00	$600.00	$600.00	$600.00	$430.08	100
2017-10-03	$630.00	$630.00	$630.00	$630.00	$451.59	0
2017-10-02	$630.00	$630.00	$630.00	$630.00	$451.59	100
2017-09-29	$630.00	$630.00	$630.00	$630.00	$451.59	100
2017-09-28	$652.50	$652.50	$652.50	$652.50	$467.72	0
2017-09-27	$652.50	$652.50	$652.50	$652.50	$467.72	0
2017-09-26	$652.50	$652.50	$652.50	$652.50	$467.72	0
2017-09-25	$652.50	$652.50	$652.50	$652.50	$467.72	100
2017-09-22	$630.00	$630.00	$630.00	$630.00	$451.59	0
2017-09-21	$630.00	$630.00	$630.00	$630.00	$451.59	100
2017-09-20	$630.00	$630.00	$630.00	$630.00	$451.59	0
2017-09-19	$620.00	$630.00	$620.00	$630.00	$451.59	3,091
2017-09-18	$604.95	$620.00	$604.95	$620.00	$444.42	5
2017-09-15	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-09-14	$600.00	$600.00	$600.00	$600.00	$430.08	100
2017-09-13	$605.00	$605.00	$605.00	$605.00	$433.67	3
2017-09-12	$600.00	$600.00	$600.00	$600.00	$430.08	0
2017-09-11	$600.00	$600.00	$600.00	$600.00	$430.08	150
2017-09-08	$598.75	$598.75	$598.75	$598.75	$429.19	2,000
2017-09-07	$605.00	$605.00	$605.00	$605.00	$433.67	0
2017-09-06	$605.00	$605.00	$605.00	$605.00	$433.67	100
2017-09-05	$600.00	$600.00	$579.50	$595.00	$426.50	8,769
2017-09-01	$599.00	$599.00	$599.00	$599.00	$429.37	0
2017-08-31	$600.00	$601.25	$599.00	$599.00	$429.37	2,520
2017-08-30	$600.00	$600.00	$600.00	$600.00	$430.08	12
2017-08-29	$593.61	$593.61	$593.61	$593.61	$425.50	3,000
2017-08-28	$595.00	$595.00	$595.00	$595.00	$426.50	0
2017-08-25	$595.00	$595.00	$595.00	$595.00	$426.50	0
2017-08-24	$595.00	$643.00	$595.00	$595.00	$426.50	64
2017-08-23	$595.00	$595.00	$595.00	$595.00	$426.50	10
2017-08-22	$595.00	$595.00	$590.00	$595.00	$426.50	47
2017-08-21	$600.00	$600.00	$595.00	$595.00	$426.50	10,015
2017-08-18	$596.00	$600.00	$596.00	$600.00	$430.08	10,003
2017-08-17	$594.29	$594.29	$594.29	$594.29	$425.99	5,000
2017-08-16	$610.00	$619.00	$594.29	$594.29	$425.99	2,022
2017-08-15	$600.00	$610.00	$600.00	$610.00	$437.25	7,174
2017-08-14	$600.00	$600.00	$595.00	$600.00	$430.08	10,264
2017-08-11	$595.00	$595.00	$595.00	$595.00	$426.50	100
2017-08-10	$595.00	$595.00	$595.00	$595.00	$426.50	100
2017-08-09	$595.00	$600.00	$595.00	$600.00	$430.08	31
2017-08-08	$595.00	$595.00	$595.00	$595.00	$426.50	68
2017-08-07	$590.50	$600.00	$590.50	$600.00	$430.08	53
2017-08-04	$599.95	$600.00	$599.95	$600.00	$430.08	130
2017-08-03	$596.25	$600.00	$596.25	$600.00	$430.08	65,097
2017-08-02	$605.00	$610.00	$605.00	$610.00	$437.25	89
2017-08-01	$605.00	$605.00	$605.00	$605.00	$433.67	1
2017-07-31	$615.00	$615.00	$615.00	$615.00	$440.84	5
2017-07-28	$595.00	$620.00	$595.00	$620.00	$444.42	607
2017-07-27	$625.00	$625.00	$625.00	$625.00	$437.85	38
2017-07-26	$593.00	$593.00	$593.00	$593.00	$415.43	0
2017-07-25	$615.00	$615.00	$593.00	$593.00	$415.43	106
2017-07-24	$625.00	$625.00	$625.00	$625.00	$437.85	100
2017-07-21	$625.00	$625.00	$625.00	$625.00	$437.85	3
2017-07-20	$605.00	$635.00	$605.00	$635.00	$444.86	57
2017-07-19	$575.00	$610.00	$575.00	$610.00	$427.34	36
2017-07-18	$637.00	$637.00	$637.00	$637.00	$446.26	10
2017-07-17	$605.00	$632.00	$605.00	$632.00	$442.76	7
2017-07-14	$585.00	$610.00	$580.00	$605.00	$423.84	2,100
2017-07-13	$585.00	$605.00	$585.00	$605.00	$423.84	27
2017-07-12	$619.00	$650.00	$619.00	$640.00	$448.36	35
2017-07-11	$605.00	$619.00	$605.00	$619.00	$433.65	11
2017-07-10	$590.00	$619.00	$590.00	$600.00	$420.34	21
2017-07-07	$595.00	$595.00	$590.00	$590.00	$413.33	108
2017-07-06	$600.00	$600.00	$600.00	$600.00	$420.34	378
2017-07-05	$620.00	$620.00	$575.00	$575.00	$402.82	611
2017-07-03	$620.00	$620.00	$620.00	$620.00	$434.35	17
2017-06-30	$620.00	$620.00	$620.00	$620.00	$434.35	100
2017-06-29	$647.00	$647.00	$647.00	$647.00	$453.26	0
2017-06-28	$650.00	$650.00	$643.00	$647.00	$453.26	47
2017-06-27	$620.00	$620.00	$595.00	$595.00	$416.84	4
2017-06-26	$590.00	$590.00	$590.00	$590.00	$413.33	4,816
2017-06-23	$600.00	$600.00	$600.00	$600.00	$420.34	0
2017-06-22	$600.00	$600.00	$600.00	$600.00	$420.34	100
2017-06-21	$602.50	$610.00	$600.00	$605.00	$423.84	3,330
2017-06-20	$629.00	$629.00	$629.00	$629.00	$440.65	9
2017-06-19	$650.00	$650.00	$650.00	$650.00	$455.37	19
2017-06-16	$653.00	$653.00	$653.00	$653.00	$457.47	1
2017-06-15	$617.50	$629.00	$617.50	$629.00	$440.65	16,005
2017-06-14	$630.00	$630.00	$630.00	$630.00	$441.35	0
2017-06-13	$628.95	$630.00	$628.95	$630.00	$441.35	11
2017-06-12	$630.00	$630.00	$629.00	$629.00	$440.65	15
2017-06-09	$699.00	$699.00	$675.00	$675.00	$472.88	10
2017-06-08	$625.00	$625.00	$624.95	$624.95	$437.82	97
2017-06-07	$627.50	$650.00	$625.00	$630.00	$441.35	18,185
2017-06-06	$635.00	$635.00	$591.62	$629.00	$440.65	100
2017-06-05	$627.05	$635.00	$627.05	$630.00	$441.35	48
2017-06-02	$635.00	$635.00	$630.00	$630.00	$441.35	256
2017-06-01	$632.00	$643.00	$632.00	$640.00	$448.36	749
2017-05-31	$632.00	$632.00	$632.00	$632.00	$442.76	21
2017-05-30	$641.75	$645.00	$632.00	$635.62	$445.29	5,115
2017-05-26	$643.50	$643.50	$643.50	$643.50	$450.81	50
2017-05-25	$645.00	$648.00	$637.50	$648.00	$453.96	1,044
2017-05-24	$650.00	$650.00	$650.00	$650.00	$455.37	75
2017-05-23	$640.00	$699.00	$635.62	$699.00	$489.69	100
2017-05-22	$645.00	$650.00	$645.00	$650.00	$455.37	16
2017-05-19	$645.00	$645.00	$645.00	$645.00	$451.86	239
2017-05-18	$640.00	$640.00	$640.00	$640.00	$448.36	3
2017-05-17	$664.00	$700.00	$664.00	$690.00	$483.39	6
2017-05-16	$700.00	$700.00	$700.00	$700.00	$490.39	0
2017-05-15	$700.00	$700.00	$700.00	$700.00	$490.39	0
2017-05-12	$700.00	$700.00	$700.00	$700.00	$490.39	0
2017-05-11	$650.00	$700.00	$650.00	$700.00	$490.39	100
2017-05-10	$645.00	$645.00	$645.00	$645.00	$451.86	0
2017-05-09	$636.00	$645.00	$636.00	$645.00	$451.86	7,505
2017-05-08	$640.00	$640.00	$635.00	$635.00	$444.86	7,204
2017-05-05	$640.00	$640.00	$640.00	$640.00	$448.36	1
2017-05-04	$642.00	$655.00	$640.00	$640.00	$448.36	298
2017-05-03	$630.00	$655.00	$630.00	$642.00	$449.76	421
2017-05-02	$655.00	$655.00	$655.00	$655.00	$458.87	100
2017-05-01	$655.00	$655.00	$655.00	$655.00	$458.87	100
2017-04-28	$655.10	$670.00	$640.05	$655.00	$458.87	38
2017-04-27	$674.50	$674.50	$655.00	$655.00	$458.87	117
2017-04-26	$675.00	$675.00	$675.00	$675.00	$462.72	100
2017-04-25	$675.00	$675.00	$675.00	$675.00	$462.72	100
2017-04-24	$660.00	$670.00	$660.00	$670.00	$459.30	204
2017-04-21	$655.00	$655.00	$655.00	$655.00	$440.52	0
2017-04-20	$655.00	$655.00	$655.00	$655.00	$440.52	100
2017-04-19	$645.00	$645.00	$645.00	$645.00	$433.79	1
2017-04-18	$650.00	$650.00	$640.00	$645.00	$433.79	147
2017-04-17	$655.00	$655.00	$655.00	$655.00	$440.52	0
2017-04-13	$655.00	$655.00	$655.00	$655.00	$440.52	100
2017-04-12	$675.00	$675.00	$675.00	$675.00	$453.97	0
2017-04-11	$675.00	$675.00	$675.00	$675.00	$453.97	0
2017-04-10	$659.00	$675.00	$659.00	$675.00	$453.97	9
2017-04-07	$659.00	$659.00	$659.00	$659.00	$443.21	30
2017-04-06	$650.00	$650.00	$650.00	$650.00	$437.16	0
2017-04-05	$665.00	$665.00	$650.00	$650.00	$437.16	46
2017-04-04	$655.00	$666.00	$650.00	$665.00	$447.25	406
2017-04-03	$650.00	$660.00	$650.00	$660.00	$443.88	101
2017-03-31	$690.00	$690.00	$690.00	$690.00	$464.06	2
2017-03-30	$650.00	$720.00	$650.00	$679.00	$456.66	166
2017-03-29	$655.15	$655.15	$650.00	$650.00	$437.16	1,263
2017-03-28	$680.00	$680.00	$680.00	$680.00	$457.33	19
2017-03-27	$642.00	$680.00	$642.00	$650.00	$437.16	16
2017-03-24	$642.00	$642.00	$642.00	$642.00	$431.78	0
2017-03-23	$642.00	$642.00	$642.00	$642.00	$431.78	100
2017-03-22	$606.00	$670.00	$606.00	$670.00	$450.61	7
2017-03-21	$640.00	$640.00	$640.00	$640.00	$430.43	11
2017-03-20	$606.00	$606.00	$606.00	$606.00	$407.56	2
2017-03-17	$642.00	$642.00	$642.00	$642.00	$431.78	0
2017-03-16	$642.00	$642.00	$642.00	$642.00	$431.78	0
2017-03-15	$642.00	$642.00	$642.00	$642.00	$431.78	100
2017-03-14	$646.00	$646.00	$646.00	$646.00	$434.47	21
2017-03-13	$645.59	$645.59	$645.59	$645.59	$434.19	2,500
2017-03-10	$624.70	$627.50	$620.00	$627.50	$422.02	3,555
2017-03-09	$605.00	$615.00	$600.00	$615.00	$413.62	4,052
2017-03-08	$640.00	$640.00	$630.00	$630.00	$423.71	324
2017-03-07	$640.00	$650.00	$640.00	$650.00	$437.16	46
2017-03-06	$640.00	$640.00	$640.00	$640.00	$430.43	1,505
2017-03-03	$649.95	$650.00	$649.95	$650.00	$437.16	22
2017-03-02	$650.00	$655.00	$636.50	$636.50	$428.08	5,043
2017-03-01	$641.99	$650.00	$640.00	$650.00	$437.16	162
2017-02-28	$664.50	$664.50	$643.39	$643.39	$432.71	5,852
2017-02-27	$660.00	$975.23	$645.00	$650.00	$437.16	200
2017-02-24	$662.00	$662.00	$650.00	$650.00	$437.16	1,020
2017-02-23	$650.00	$652.50	$650.00	$652.50	$438.84	9,000
2017-02-22	$665.00	$665.00	$600.00	$600.00	$403.53	107
2017-02-21	$665.00	$665.00	$665.00	$665.00	$447.25	2,000
2017-02-17	$660.00	$670.00	$655.33	$655.33	$440.74	1,491
2017-02-16	$665.00	$665.00	$650.00	$650.00	$437.16	2,156
2017-02-15	$660.00	$668.42	$659.50	$660.00	$443.88	220
2017-02-14	$650.00	$650.00	$650.00	$650.00	$437.16	0
2017-02-13	$663.00	$679.07	$650.00	$650.00	$437.16	4,511
2017-02-10	$655.00	$674.33	$655.00	$674.33	$453.52	1,454
2017-02-09	$675.00	$675.00	$655.00	$655.00	$440.52	643
2017-02-08	$650.00	$650.00	$650.00	$650.00	$437.16	2,038
2017-02-07	$650.00	$653.75	$650.00	$653.75	$439.68	6,000
2017-02-06	$680.00	$680.00	$625.00	$649.29	$436.68	2,007
2017-02-03	$655.00	$655.00	$650.00	$650.00	$437.16	2,535
2017-02-02	$650.00	$655.00	$637.50	$655.00	$440.52	1,295
2017-02-01	$655.00	$665.00	$645.00	$650.00	$437.16	245
2017-01-31	$675.00	$675.00	$640.00	$655.00	$440.52	3,606
2017-01-30	$720.00	$735.00	$660.00	$680.00	$457.33	1,410
2017-01-27	$747.00	$780.00	$747.00	$760.00	$462.28	239
2017-01-26	$780.00	$780.00	$737.96	$747.00	$454.37	5,349
2017-01-25	$760.00	$783.12	$760.00	$783.12	$476.34	5
2017-01-24	$749.00	$760.00	$720.00	$739.90	$450.05	2,914
2017-01-23	$655.00	$750.00	$655.00	$745.00	$453.15	392
2017-01-20	$600.00	$650.00	$597.50	$620.00	$377.12	63
2017-01-19	$649.35	$649.35	$647.88	$647.88	$394.08	4,000
2017-01-18	$597.50	$650.00	$597.50	$640.00	$389.28	5,022
2017-01-17	$585.00	$638.06	$585.00	$610.00	$371.04	30,918
2017-01-13	$585.00	$585.00	$585.00	$585.00	$355.83	0
2017-01-12	$604.49	$606.58	$570.00	$585.00	$355.83	1,262
2017-01-11	$526.00	$590.65	$526.00	$589.88	$358.80	2,054
2017-01-10	$563.00	$580.00	$563.00	$570.00	$346.71	38
2017-01-09	$580.00	$580.00	$580.00	$580.00	$352.79	88
2017-01-06	$565.00	$580.00	$565.00	$580.00	$352.79	15
2017-01-05	$585.00	$585.00	$585.00	$585.00	$355.83	0
2017-01-04	$569.03	$585.00	$569.03	$585.00	$355.83	1,054
2017-01-03	$582.73	$585.26	$521.00	$521.00	$316.90	21,604
2016-12-30	$575.00	$599.50	$575.00	$599.50	$364.65	4
2016-12-29	$575.00	$575.00	$575.00	$575.00	$349.75	1
2016-12-28	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-27	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-23	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-22	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-21	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-20	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-19	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-16	$580.00	$580.00	$580.00	$580.00	$352.79	0
2016-12-15	$575.27	$580.00	$573.50	$580.00	$352.79	9,125
2016-12-14	$590.00	$590.00	$585.00	$585.00	$355.83	82
2016-12-13	$600.00	$600.00	$599.00	$599.99	$364.95	93
2016-12-12	$600.00	$600.00	$591.61	$591.61	$359.85	7,190
2016-12-09	$585.00	$585.00	$585.00	$585.00	$355.83	0
2016-12-08	$595.51	$595.51	$585.00	$585.00	$355.83	2
2016-12-07	$595.00	$606.02	$595.00	$600.00	$364.95	3,687
2016-12-06	$610.00	$610.00	$610.00	$610.00	$371.04	11
2016-12-05	$590.38	$590.38	$588.47	$588.47	$357.94	21,200
2016-12-02	$590.00	$605.00	$540.00	$605.00	$368.00	605
2016-12-01	$565.00	$629.56	$565.00	$629.56	$382.93	214
2016-11-30	$534.00	$570.00	$525.00	$565.00	$343.67	2,047
2016-11-29	$510.10	$510.10	$510.10	$510.10	$310.27	0
2016-11-28	$510.00	$510.10	$510.00	$510.10	$310.27	37
2016-11-25	$510.00	$510.00	$510.00	$510.00	$310.21	15
2016-11-23	$516.00	$516.00	$510.00	$510.00	$310.21	45
2016-11-22	$516.00	$516.00	$516.00	$516.00	$313.86	2
2016-11-21	$522.52	$522.52	$514.00	$514.00	$312.64	2,351
2016-11-18	$515.00	$515.00	$515.00	$515.00	$313.25	0
2016-11-17	$530.00	$530.00	$515.00	$515.00	$313.25	36
2016-11-16	$490.00	$495.00	$490.00	$495.00	$301.09	2,361
2016-11-15	$500.00	$517.47	$500.00	$517.47	$314.75	1,502
2016-11-14	$495.00	$495.00	$495.00	$495.00	$301.09	48
2016-11-11	$502.00	$502.00	$502.00	$502.00	$305.35	1
2016-11-10	$501.00	$507.56	$501.00	$501.00	$304.74	3,432
2016-11-09	$495.00	$500.00	$495.00	$500.00	$304.13	30
2016-11-08	$495.00	$495.00	$495.00	$495.00	$301.09	9
2016-11-07	$500.00	$500.00	$485.00	$485.00	$295.00	4
2016-11-04	$484.58	$484.58	$484.58	$484.58	$294.75	0
2016-11-03	$493.00	$550.00	$482.08	$484.58	$294.75	4,131
2016-11-02	$486.00	$486.00	$466.85	$466.85	$283.97	2,837
2016-11-01	$498.00	$500.00	$486.00	$500.00	$304.13	58
2016-10-31	$530.00	$530.00	$488.00	$488.00	$296.83	1,723
2016-10-28	$520.00	$520.00	$520.00	$520.00	$316.29	1
2016-10-27	$530.00	$530.00	$530.00	$530.00	$322.38	24
2016-10-26	$530.00	$530.00	$517.50	$520.00	$316.29	36,001
2016-10-25	$536.25	$536.25	$536.25	$536.25	$326.18	2,000
2016-10-24	$546.25	$557.00	$546.25	$555.00	$337.58	6,962
2016-10-21	$557.00	$557.00	$557.00	$557.00	$338.80	21
2016-10-20	$511.00	$511.00	$511.00	$511.00	$310.82	409
2016-10-19	$482.00	$547.86	$482.00	$482.00	$293.18	1,163
2016-10-18	$557.00	$557.00	$557.00	$557.00	$338.80	0
2016-10-17	$550.00	$557.00	$550.00	$557.00	$338.80	25
2016-10-14	$510.00	$510.00	$510.00	$510.00	$310.21	0
2016-10-13	$501.00	$510.00	$501.00	$510.00	$310.21	30
2016-10-12	$520.00	$520.00	$520.00	$520.00	$316.29	0
2016-10-11	$540.00	$540.00	$520.00	$520.00	$316.29	2
2016-10-10	$560.00	$560.00	$560.00	$560.00	$340.62	50
2016-10-07	$550.00	$560.00	$550.00	$560.00	$340.62	45
2016-10-06	$540.00	$550.00	$540.00	$550.00	$334.54	72
2016-10-05	$515.00	$530.00	$515.00	$530.00	$322.38	3,690
2016-10-04	$520.00	$539.00	$520.00	$521.50	$317.21	3,650
2016-10-03	$525.00	$525.00	$510.00	$510.00	$310.21	400
2016-09-30	$500.00	$500.00	$500.00	$500.00	$304.13	40
2016-09-29	$475.00	$536.77	$470.00	$529.42	$322.02	6,446
2016-09-28	$462.00	$470.00	$455.00	$470.00	$285.88	212
2016-09-27	$466.92	$470.38	$466.92	$470.38	$286.11	40,700
2016-09-26	$485.00	$485.00	$475.00	$475.00	$288.92	77
2016-09-23	$473.00	$501.94	$410.00	$498.47	$303.20	6,906
2016-09-22	$493.43	$497.20	$470.00	$485.00	$295.00	2,580
2016-09-21	$465.00	$465.00	$465.00	$465.00	$282.84	59
2016-09-20	$474.70	$475.74	$474.70	$475.74	$289.37	4,000
2016-09-19	$462.59	$484.62	$462.59	$484.62	$294.77	1,025
2016-09-16	$480.00	$480.00	$480.00	$480.00	$291.96	20
2016-09-15	$493.00	$493.00	$493.00	$493.00	$299.87	5
2016-09-14	$460.05	$495.00	$460.05	$495.00	$301.09	1,563
2016-09-13	$500.00	$500.00	$475.00	$475.00	$288.92	142
2016-09-12	$480.00	$515.00	$480.00	$515.00	$313.25	1,512
2016-09-09	$485.00	$485.00	$485.00	$485.00	$295.00	1
2016-09-08	$475.00	$503.72	$475.00	$499.63	$303.90	6,571
2016-09-07	$450.00	$455.00	$450.00	$450.01	$273.72	35
2016-09-06	$440.00	$450.00	$429.50	$450.00	$273.72	195
2016-09-02	$420.00	$440.00	$420.00	$440.00	$267.63	6
2016-09-01	$420.00	$420.00	$420.00	$420.00	$255.47	0
2016-08-31	$420.00	$420.00	$420.00	$420.00	$255.47	20
2016-08-30	$430.00	$430.00	$420.00	$420.00	$255.47	73
2016-08-29	$401.00	$425.00	$400.00	$425.00	$258.51	30
2016-08-26	$415.00	$415.00	$400.05	$400.05	$243.33	12
2016-08-25	$425.00	$425.00	$415.00	$415.00	$252.43	14
2016-08-24	$420.00	$425.00	$420.00	$425.00	$258.51	10,001
2016-08-23	$415.00	$460.00	$415.00	$450.00	$273.72	220
2016-08-22	$390.00	$403.75	$390.00	$403.75	$245.58	36,526
2016-08-19	$380.00	$380.00	$380.00	$380.00	$231.14	50
2016-08-18	$360.00	$400.00	$360.00	$380.00	$231.14	8,733
2016-08-17	$368.00	$370.00	$355.00	$355.00	$215.93	423
2016-08-16	$360.00	$383.69	$360.00	$383.69	$233.38	442
2016-08-15	$330.00	$330.00	$330.00	$330.00	$200.72	15
2016-08-12	$350.00	$355.00	$340.00	$340.00	$206.81	22
2016-08-11	$343.02	$351.71	$320.00	$351.71	$213.93	15,651
2016-08-10	$334.89	$337.96	$320.00	$337.96	$205.57	30,410
2016-08-09	$320.00	$350.00	$320.00	$335.00	$203.77	303
2016-08-08	$320.00	$349.10	$320.00	$344.59	$209.60	35,225
2016-08-05	$320.00	$330.00	$320.00	$320.00	$194.64	39
2016-08-04	$320.00	$320.00	$320.00	$320.00	$194.64	40
2016-08-03	$331.60	$331.60	$331.60	$331.60	$201.70	7,000
2016-08-02	$310.00	$315.00	$310.00	$310.00	$188.56	33
2016-08-01	$314.00	$326.91	$280.00	$326.91	$198.85	1,082
2016-07-29	$320.00	$320.00	$320.00	$320.00	$194.64	50
2016-07-28	$312.00	$312.00	$312.00	$312.00	$189.78	0
2016-07-27	$312.00	$312.00	$312.00	$312.00	$189.78	55
2016-07-26	$310.00	$310.00	$310.00	$310.00	$188.56	0
2016-07-25	$310.00	$310.00	$310.00	$310.00	$188.56	0
2016-07-22	$310.00	$310.00	$310.00	$310.00	$188.56	802
2016-07-21	$303.13	$325.00	$303.13	$310.00	$188.56	673
2016-07-20	$297.09	$297.09	$290.00	$290.00	$176.39	2,502
2016-07-19	$297.50	$297.50	$297.50	$297.50	$180.96	0
2016-07-18	$300.00	$300.00	$297.50	$297.50	$180.96	1,097
2016-07-15	$280.00	$280.00	$280.00	$280.00	$170.31	188
2016-07-14	$290.00	$303.13	$280.00	$280.00	$170.31	372
2016-07-13	$280.00	$290.05	$280.00	$280.00	$170.31	1,544
2016-07-12	$270.00	$280.00	$270.00	$280.00	$170.31	23
2016-07-11	$250.00	$270.00	$250.00	$270.00	$164.23	18
2016-07-08	$250.00	$250.00	$250.00	$250.00	$152.06	6
2016-07-07	$235.00	$250.00	$235.00	$250.00	$152.06	4
2016-07-06	$280.00	$280.00	$280.00	$280.00	$170.31	0
2016-07-05	$280.00	$280.00	$280.00	$280.00	$170.31	100
2016-07-01	$270.00	$270.00	$270.00	$270.00	$164.23	2,362
2016-06-30	$260.00	$279.45	$260.00	$279.45	$169.98	38,003
2016-06-29	$275.00	$290.00	$269.95	$270.00	$164.23	396
2016-06-28	$266.56	$266.56	$266.56	$266.56	$162.14	555
2016-06-27	$290.00	$290.00	$290.00	$290.00	$176.39	0
2016-06-24	$290.00	$290.00	$290.00	$290.00	$176.39	0
2016-06-23	$290.00	$290.00	$290.00	$290.00	$176.39	0
2016-06-22	$290.00	$290.00	$285.82	$290.00	$176.39	20,672
2016-06-21	$292.00	$292.00	$292.00	$292.00	$177.61	2,400
2016-06-20	$300.00	$300.00	$300.00	$300.00	$182.48	34
2016-06-17	$300.00	$300.00	$300.00	$300.00	$182.48	30
2016-06-16	$264.02	$270.00	$200.00	$267.00	$162.40	52,452
2016-06-15	$284.63	$284.63	$284.63	$284.63	$173.13	0
2016-06-14	$284.63	$284.63	$284.63	$284.63	$173.13	0
2016-06-13	$284.63	$284.63	$284.63	$284.63	$173.13	0
2016-06-10	$300.00	$300.00	$284.63	$284.63	$173.13	38,560
2016-06-09	$300.00	$300.00	$275.00	$275.00	$167.27	84,055
2016-06-08	$295.00	$295.00	$295.00	$295.00	$179.44	9
2016-06-07	$252.00	$276.85	$252.00	$276.85	$168.39	2,006
2016-06-06	$252.56	$310.00	$250.00	$250.00	$152.06	7,028
2016-06-03	$240.00	$240.00	$240.00	$240.00	$145.98	3
2016-06-02	$246.00	$246.00	$246.00	$246.00	$149.63	0
2016-06-01	$246.00	$246.00	$246.00	$246.00	$149.63	0
2016-05-31	$245.00	$246.00	$245.00	$246.00	$149.63	9,754
2016-05-27	$253.00	$253.00	$235.01	$235.01	$142.95	4
2016-05-26	$247.59	$255.00	$245.81	$255.00	$155.11	8,322
2016-05-25	$235.05	$240.00	$235.05	$240.00	$145.98	12,002
2016-05-24	$208.00	$220.78	$208.00	$220.78	$134.29	5,001
2016-05-23	$205.00	$205.00	$205.00	$205.00	$124.69	0
2016-05-20	$214.00	$220.00	$200.00	$205.00	$124.69	308
2016-05-19	$215.00	$215.00	$215.00	$215.00	$130.78	0
2016-05-18	$215.00	$215.00	$215.00	$215.00	$130.78	1
2016-05-17	$230.00	$230.00	$175.80	$230.00	$139.90	53
2016-05-16	$225.00	$225.00	$225.00	$225.00	$136.86	36
2016-05-13	$220.00	$220.00	$220.00	$220.00	$133.82	0
2016-05-12	$220.00	$220.00	$220.00	$220.00	$133.82	35
2016-05-11	$230.00	$239.99	$230.00	$238.00	$144.77	853
2016-05-10	$220.00	$220.00	$220.00	$220.00	$133.82	0
2016-05-09	$252.00	$252.00	$220.00	$220.00	$133.82	8
2016-05-06	$296.00	$296.00	$252.00	$252.00	$153.28	26
2016-05-05	$292.00	$295.00	$292.00	$295.00	$179.44	100
2016-05-04	$280.00	$280.00	$258.30	$258.30	$157.11	3
2016-05-03	$289.39	$289.39	$289.39	$289.39	$176.02	1,100
2016-05-02	$330.00	$330.00	$330.00	$330.00	$200.72	5
2016-04-29	$325.00	$325.00	$320.00	$320.00	$194.64	47
2016-04-28	$334.00	$345.00	$325.00	$325.00	$197.68	39
2016-04-27	$320.00	$320.00	$307.74	$315.28	$191.77	6,650
2016-04-26	$300.74	$300.74	$300.74	$300.74	$182.93	2,000
2016-04-25	$327.11	$349.49	$280.00	$280.00	$170.31	2,649
2016-04-22	$284.61	$320.00	$284.61	$290.00	$176.39	4,026
2016-04-21	$260.00	$260.00	$260.00	$260.00	$158.15	0
2016-04-20	$280.00	$291.00	$260.00	$260.00	$158.15	10
2016-04-19	$291.00	$291.00	$279.00	$279.00	$169.70	39
2016-04-18	$235.00	$235.00	$235.00	$235.00	$142.94	10
2016-04-15	$245.00	$291.00	$234.20	$234.20	$142.45	373
2016-04-14	$250.00	$259.67	$250.00	$259.67	$157.94	4,604
2016-04-13	$260.00	$260.00	$260.00	$260.00	$158.15	0
2016-04-12	$240.00	$285.00	$234.00	$260.00	$158.15	654
2016-04-11	$190.00	$244.32	$190.00	$225.00	$136.86	41
2016-04-08	$185.00	$185.00	$185.00	$185.00	$112.53	20
2016-04-07	$180.00	$180.00	$180.00	$180.00	$109.49	640
2016-04-06	$150.15	$175.00	$150.15	$175.00	$106.45	23
2016-04-05	$175.00	$175.00	$145.00	$145.00	$88.20	27
2016-04-04	$175.00	$175.00	$175.00	$175.00	$106.45	6
2016-04-01	$158.00	$181.89	$158.00	$175.00	$106.45	14,136
2016-03-31	$166.00	$180.00	$166.00	$175.00	$106.45	10
2016-03-30	$190.00	$190.00	$158.10	$158.10	$96.17	70
2016-03-29	$190.00	$190.00	$190.00	$190.00	$115.57	0
2016-03-28	$180.00	$190.00	$180.00	$190.00	$115.57	11
2016-03-24	$194.65	$194.65	$177.00	$190.00	$115.57	108
2016-03-23	$195.00	$195.00	$176.57	$176.57	$107.40	3,312
2016-03-22	$218.00	$218.00	$218.00	$218.00	$132.60	4
2016-03-21	$214.45	$220.00	$214.45	$219.00	$133.21	739
2016-03-18	$224.00	$225.01	$220.00	$220.00	$133.82	142
2016-03-17	$200.00	$210.00	$190.00	$210.00	$127.73	1,119
2016-03-16	$190.00	$218.84	$171.00	$171.00	$104.01	914
2016-03-15	$200.00	$200.00	$162.07	$162.07	$98.58	76
2016-03-14	$200.00	$211.06	$200.00	$211.06	$128.38	58
2016-03-11	$190.00	$233.99	$190.00	$215.00	$130.78	61
2016-03-10	$230.00	$235.00	$184.00	$208.47	$126.80	1,178
2016-03-09	$185.00	$195.00	$182.00	$195.00	$118.61	154
2016-03-08	$200.00	$200.00	$173.00	$185.00	$112.53	156
2016-03-07	$219.00	$235.00	$215.00	$215.00	$130.78	453
2016-03-04	$196.00	$215.00	$196.00	$204.00	$124.08	183
2016-03-03	$147.51	$199.00	$147.51	$195.00	$118.61	602
2016-03-02	$140.00	$155.10	$131.10	$132.10	$80.35	601
2016-03-01	$135.00	$135.00	$105.00	$112.00	$68.12	136
2016-02-29	$121.00	$135.00	$105.00	$110.00	$66.91	125
2016-02-26	$129.75	$145.00	$129.50	$129.50	$78.77	108
2016-02-25	$129.95	$129.95	$118.00	$118.00	$71.77	174
2016-02-24	$110.00	$126.99	$110.00	$118.00	$71.77	431
2016-02-23	$115.00	$115.00	$107.00	$107.00	$65.08	78
2016-02-22	$100.00	$109.52	$99.00	$109.52	$66.62	2,001
2016-02-19	$84.00	$84.00	$84.00	$84.00	$51.09	239
2016-02-18	$80.25	$83.00	$77.00	$78.00	$47.44	5,700
2016-02-17	$80.25	$80.25	$80.25	$80.25	$48.81	20
2016-02-16	$76.01	$80.25	$70.00	$80.25	$48.81	266
2016-02-12	$72.25	$72.25	$71.95	$71.95	$43.76	125
2016-02-11	$73.76	$73.76	$72.50	$72.50	$44.10	48
2016-02-10	$75.22	$75.22	$75.22	$75.22	$45.75	0
2016-02-09	$75.00	$81.00	$67.15	$75.22	$45.75	46,330
2016-02-08	$135.00	$135.00	$71.81	$71.81	$43.68	10,931
2016-02-05	$131.29	$131.29	$131.29	$131.29	$79.86	0
2016-02-04	$131.29	$131.29	$131.29	$131.29	$79.86	0
2016-02-03	$129.77	$147.50	$129.77	$131.29	$79.86	10,010
2016-02-02	$150.00	$150.00	$149.95	$149.95	$91.21	120
2016-02-01	$144.00	$150.50	$144.00	$149.80	$91.12	220
2016-01-29	$142.00	$150.50	$142.00	$150.00	$91.24	523
2016-01-28	$145.00	$145.00	$145.00	$145.00	$88.20	0
2016-01-27	$135.00	$145.00	$135.00	$145.00	$88.20	59
2016-01-26	$127.00	$127.00	$127.00	$127.00	$77.25	7
2016-01-25	$155.00	$155.00	$127.00	$127.00	$77.25	5,886
2016-01-22	$185.00	$185.00	$165.00	$172.00	$104.62	14,579
2016-01-21	$160.00	$180.00	$160.00	$180.00	$109.49	3
2016-01-20	$155.00	$155.00	$154.00	$154.00	$93.67	26
2016-01-19	$168.00	$170.00	$165.00	$165.00	$100.36	567
2016-01-15	$166.92	$166.92	$164.77	$164.77	$100.22	12,174
2016-01-14	$170.00	$170.00	$165.00	$170.00	$103.40	279
2016-01-13	$179.00	$190.00	$160.00	$160.00	$97.32	222
2016-01-12	$181.00	$185.00	$157.50	$185.00	$112.53	42,293
2016-01-11	$180.00	$184.95	$180.00	$184.95	$112.50	6,594
2016-01-08	$185.00	$185.00	$185.00	$185.00	$112.53	50
2016-01-07	$204.99	$205.00	$180.00	$180.00	$109.49	103
2016-01-06	$198.00	$205.00	$198.00	$205.00	$124.69	1,563
2016-01-05	$208.00	$225.00	$197.00	$208.00	$126.52	304
2016-01-04	$190.00	$216.47	$190.00	$200.00	$121.65	1,104
2015-12-31	$200.00	$200.00	$190.00	$190.00	$115.57	331
2015-12-30	$171.00	$171.00	$171.00	$171.00	$104.01	6
2015-12-29	$175.00	$182.50	$165.00	$171.01	$104.02	240
2015-12-28	$180.00	$180.00	$160.00	$175.00	$106.45	406
2015-12-24	$200.00	$200.00	$200.00	$200.00	$121.65	3
2015-12-23	$180.00	$200.00	$180.00	$200.00	$121.65	271
2015-12-22	$187.42	$187.42	$187.42	$187.42	$114.00	7,344
2015-12-21	$175.00	$187.42	$175.00	$187.42	$114.00	7,344
2015-12-18	$155.00	$195.00	$155.00	$195.00	$118.61	110
2015-12-17	$170.00	$170.00	$156.00	$165.00	$100.36	1,148
2015-12-16	$165.00	$175.00	$165.00	$175.00	$106.45	616
2015-12-15	$180.00	$192.50	$175.00	$175.00	$106.45	10,147
2015-12-14	$180.00	$192.00	$168.50	$185.00	$112.53	12,250
2015-12-11	$195.00	$203.75	$175.00	$175.00	$106.45	8,065
2015-12-10	$200.00	$202.00	$195.00	$202.00	$122.87	5,115
2015-12-09	$203.00	$218.00	$200.00	$200.00	$121.65	3,308
2015-12-08	$187.00	$195.00	$187.00	$195.00	$118.61	5,127
2015-12-07	$201.00	$201.00	$186.00	$190.00	$115.57	983
2015-12-04	$235.00	$235.00	$202.50	$203.10	$123.54	11,822
2015-12-03	$260.00	$260.00	$213.75	$213.75	$130.01	3,375
2015-12-02	$289.00	$356.00	$248.08	$265.00	$161.19	10,723
2015-12-01	$285.00	$285.00	$285.00	$285.00	$173.35	998
2015-11-30	$290.00	$290.00	$270.00	$285.00	$173.35	998
2015-11-27	$270.00	$270.00	$270.00	$270.00	$164.23	0
2015-11-25	$270.00	$270.00	$270.00	$270.00	$164.23	2,202
2015-11-24	$241.30	$270.00	$241.30	$270.00	$164.23	2,202
2015-11-23	$265.00	$295.00	$235.00	$265.00	$161.19	30,333
2015-11-20	$251.00	$310.00	$223.75	$270.00	$164.23	51,099
2015-11-19	$300.00	$300.00	$242.50	$265.00	$161.19	26,631
2015-11-18	$312.01	$312.01	$292.91	$292.91	$178.17	4,309
2015-11-17	$322.00	$322.00	$310.00	$320.00	$194.64	46
2015-11-16	$328.00	$328.00	$310.00	$325.00	$197.68	176
2015-11-13	$353.03	$353.03	$339.01	$339.50	$206.50	90
2015-11-12	$360.00	$362.00	$353.00	$356.00	$216.54	641
2015-11-11	$371.00	$371.00	$360.00	$360.00	$218.97	391
2015-11-10	$351.49	$381.00	$351.49	$370.00	$225.06	2,289
2015-11-09	$381.00	$385.00	$380.50	$380.50	$231.44	38
2015-11-06	$385.00	$385.00	$355.52	$381.00	$231.75	3,708
2015-11-05	$364.09	$391.00	$364.09	$391.00	$237.83	2,120
2015-11-04	$405.00	$405.00	$367.11	$372.20	$226.39	21,043
2015-11-03	$422.00	$422.00	$400.00	$400.00	$243.30	1,257
2015-11-02	$420.00	$420.00	$420.00	$420.00	$255.47	0
2015-10-30	$370.00	$420.00	$370.00	$420.00	$255.47	410
2015-10-29	$440.00	$440.00	$420.00	$420.00	$255.47	197
2015-10-28	$398.00	$420.00	$398.00	$420.00	$255.47	130
2015-10-27	$422.50	$422.50	$395.00	$422.50	$248.48	635
2015-10-26	$450.03	$455.00	$447.50	$447.50	$263.19	153
2015-10-23	$465.00	$465.00	$465.00	$465.00	$273.48	0
2015-10-22	$465.00	$465.00	$465.00	$465.00	$273.48	0
2015-10-21	$465.00	$465.00	$465.00	$465.00	$273.48	5
2015-10-20	$475.00	$475.00	$447.50	$460.00	$270.54	21
2015-10-19	$499.95	$499.95	$480.00	$480.00	$282.30	166
2015-10-16	$500.00	$500.00	$500.00	$500.00	$294.06	0
2015-10-15	$475.00	$500.00	$440.01	$500.00	$294.06	412
2015-10-14	$430.42	$475.00	$425.00	$475.00	$279.36	1,711
2015-10-13	$470.00	$470.00	$450.00	$450.00	$264.66	151
2015-10-12	$447.50	$500.00	$447.50	$500.00	$294.06	1,300
2015-10-09	$503.13	$503.13	$503.13	$503.13	$295.90	14
2015-10-08	$470.00	$470.00	$470.00	$470.00	$276.42	0
2015-10-07	$479.50	$479.50	$470.00	$470.00	$276.42	30
2015-10-06	$467.45	$482.91	$467.45	$482.91	$284.01	2
2015-10-05	$420.00	$442.50	$420.00	$430.46	$253.16	60,425
2015-10-02	$383.30	$383.30	$383.30	$383.30	$225.43	2,348
2015-10-01	$430.00	$430.00	$396.86	$399.00	$234.66	48
2015-09-30	$390.83	$435.00	$390.83	$398.96	$234.64	2,035
2015-09-29	$415.00	$425.00	$395.00	$395.00	$232.31	20
2015-09-28	$435.00	$440.00	$399.84	$412.00	$242.31	3,100
2015-09-25	$445.00	$445.00	$436.00	$436.00	$256.42	5
2015-09-24	$475.00	$475.00	$415.00	$445.00	$261.72	4,798
2015-09-23	$460.00	$460.00	$433.58	$441.00	$259.36	10,529
2015-09-22	$443.35	$480.00	$443.35	$464.80	$273.36	15,098
2015-09-21	$490.00	$490.00	$490.00	$490.00	$288.18	31
2015-09-18	$500.00	$500.00	$449.07	$449.07	$264.11	3,430
2015-09-17	$523.00	$523.00	$460.97	$460.97	$271.11	1,589
2015-09-16	$500.00	$500.01	$452.60	$452.60	$266.19	2,594
2015-09-15	$441.00	$441.00	$441.00	$441.00	$259.36	0
2015-09-14	$441.00	$441.00	$441.00	$441.00	$259.36	10
2015-09-11	$441.00	$485.00	$432.00	$440.44	$259.04	0
2015-09-10	$441.00	$485.00	$432.00	$440.44	$259.04	20,481
2015-09-09	$441.00	$485.00	$432.00	$440.44	$259.04	10,019
2015-09-08	$485.00	$485.00	$485.00	$485.00	$285.24	0
2015-09-04	$485.00	$485.00	$485.00	$485.00	$285.24	0
2015-09-03	$485.00	$485.00	$485.00	$485.00	$285.24	0
2015-09-02	$485.00	$485.00	$485.00	$485.00	$285.24	2,010
2015-09-01	$490.00	$490.00	$490.00	$490.00	$288.18	130
2015-08-31	$432.50	$490.00	$432.50	$490.00	$288.18	2,050
2015-08-28	$449.23	$449.23	$449.23	$449.23	$264.21	2,500
2015-08-27	$445.00	$475.00	$428.48	$462.00	$271.72	2,493
2015-08-26	$445.00	$445.00	$415.00	$415.00	$244.08	2,511
2015-08-25	$495.00	$495.00	$450.00	$450.00	$264.66	121
2015-08-24	$490.00	$490.00	$412.00	$412.00	$242.31	101
2015-08-21	$480.00	$480.00	$420.92	$442.50	$260.25	2,012
2015-08-20	$446.25	$509.99	$446.25	$509.99	$299.94	10,361
2015-08-19	$525.00	$525.00	$449.00	$460.00	$270.54	1,680
2015-08-18	$530.00	$530.00	$466.25	$525.00	$308.77	10,553
2015-08-17	$539.99	$539.99	$464.07	$525.00	$308.77	1,575
2015-08-14	$458.75	$540.00	$457.45	$457.45	$269.04	8,100
2015-08-13	$520.00	$525.00	$452.50	$525.00	$308.77	2,566
2015-08-12	$520.00	$550.00	$520.00	$550.00	$323.47	50
2015-08-11	$580.00	$580.00	$505.00	$520.00	$305.83	2,582
2015-08-10	$565.00	$601.00	$565.00	$601.00	$353.46	188
2015-08-07	$546.00	$560.00	$540.00	$540.00	$317.59	1,194
2015-08-06	$570.00	$570.00	$483.75	$545.00	$320.53	1,185
2015-08-05	$570.00	$610.33	$500.50	$530.00	$311.71	4,786
2015-08-04	$515.00	$560.00	$515.00	$560.00	$329.35	420
2015-08-03	$575.00	$575.00	$570.00	$570.00	$335.23	210
2015-07-31	$585.00	$585.00	$575.00	$575.00	$338.17	40
2015-07-30	$580.00	$580.00	$580.00	$580.00	$341.11	3
2015-07-29	$600.00	$600.00	$590.00	$590.00	$347.00	104
2015-07-28	$540.00	$540.00	$534.50	$540.00	$310.04	600

Chesapeake Energy Corp (CHKPQ) News Headlines

Recent Chesapeake Energy Corp (CHKPQ) News

Similar Companies to Chesapeake Energy Corp (CHKPQ) 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	--	--	--

Chesapeake Energy Corp (CHKPQ) Exchange: PINK