China Mobile Ltd (CHLKF) Stock

Data as of June 26, 2025

$5.20 ($0.00) 0.00%

China Mobile Ltd - Daily Information

Click for more stock information on China Mobile Ltd.

Daily Information	Data
Date	June 26, 2025
Open	$5.20
Previous Close	$5.20
High	$5.20
Low	$5.20
Adjusted Open	$5.20
Previous Adjusted Close	$5.20
Adjusted High	$5.20
Adjusted Low	$5.20

About China Mobile Ltd (CHLKF)

No Description Available

Invest in China Mobile Ltd (CHLKF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for China Mobile Ltd (CHLKF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-08	$5.20	$5.20	$5.20	$5.20	$5.20	0
2021-01-07	$5.20	$5.20	$5.20	$5.20	$5.20	0
2021-01-06	$5.71	$5.71	$5.20	$5.20	$5.20	3,400
2021-01-05	$5.46	$6.05	$5.46	$5.73	$5.73	124,011
2021-01-04	$5.46	$5.72	$5.37	$5.51	$5.51	93,657
2020-12-31	$5.61	$5.61	$5.61	$5.61	$5.61	520
2020-12-30	$5.67	$5.84	$5.67	$5.80	$5.80	1,598
2020-12-29	$5.90	$5.90	$5.90	$5.90	$5.90	1,108
2020-12-28	$6.09	$6.09	$5.71	$5.77	$5.77	3,706
2020-12-24	$5.65	$5.65	$5.65	$5.65	$5.65	30
2020-12-23	$5.59	$5.65	$5.52	$5.65	$5.65	3,477
2020-12-22	$5.59	$5.59	$5.35	$5.35	$5.35	899
2020-12-21	$5.59	$5.59	$5.59	$5.59	$5.59	1,149
2020-12-18	$5.80	$5.80	$5.80	$5.80	$5.80	29,990
2020-12-17	$5.77	$5.77	$5.63	$5.63	$5.63	1,458
2020-12-16	$5.81	$5.81	$5.78	$5.78	$5.78	1,691
2020-12-15	$5.81	$5.81	$5.81	$5.81	$5.81	3,219
2020-12-14	$5.75	$5.79	$5.75	$5.79	$5.79	1,078
2020-12-11	$5.70	$5.82	$5.70	$5.82	$5.82	2,042
2020-12-10	$5.77	$5.77	$5.65	$5.65	$5.65	2,465
2020-12-09	$6.02	$6.02	$6.02	$6.02	$6.02	0
2020-12-08	$5.91	$6.02	$5.91	$6.02	$6.02	200
2020-12-07	$5.87	$5.95	$5.87	$5.95	$5.95	3,515
2020-12-04	$5.95	$5.99	$5.95	$5.99	$5.99	3,700
2020-12-03	$6.12	$6.28	$5.99	$6.28	$6.28	5,600
2020-12-02	$6.23	$6.23	$6.23	$6.23	$6.23	5,100
2020-12-01	$5.95	$5.95	$5.95	$5.95	$5.95	24,500
2020-11-30	$5.95	$5.95	$5.95	$5.95	$5.95	899
2020-11-27	$5.96	$6.20	$5.96	$6.20	$6.20	3,500
2020-11-25	$6.35	$6.35	$6.35	$6.35	$6.35	129
2020-11-24	$6.32	$6.32	$6.32	$6.32	$6.32	361
2020-11-23	$6.16	$6.16	$6.10	$6.10	$6.10	1,300
2020-11-20	$5.94	$5.94	$5.94	$5.94	$5.94	0
2020-11-19	$5.94	$5.94	$5.94	$5.94	$5.94	0
2020-11-18	$5.94	$5.94	$5.94	$5.94	$5.94	3,780
2020-11-17	$6.30	$6.30	$6.30	$6.30	$6.30	0
2020-11-16	$6.30	$6.30	$6.30	$6.30	$6.30	210
2020-11-13	$6.55	$6.55	$6.55	$6.55	$6.55	220
2020-11-12	$6.79	$6.80	$6.79	$6.80	$6.80	3,336
2020-11-11	$6.46	$6.46	$6.46	$6.46	$6.46	21
2020-11-10	$6.46	$6.46	$6.46	$6.46	$6.46	40
2020-11-09	$6.46	$6.46	$6.46	$6.46	$6.46	1,000
2020-11-06	$6.30	$6.30	$6.30	$6.30	$6.30	1,501
2020-11-05	$6.30	$6.30	$6.30	$6.30	$6.30	0
2020-11-04	$6.30	$6.30	$6.30	$6.30	$6.30	1,020
2020-11-03	$6.30	$6.30	$6.30	$6.30	$6.30	3,216
2020-11-02	$6.16	$6.16	$6.16	$6.16	$6.16	5,493
2020-10-30	$6.38	$6.38	$6.38	$6.38	$6.38	0
2020-10-29	$6.38	$6.38	$6.38	$6.38	$6.38	19
2020-10-28	$6.40	$6.40	$6.38	$6.38	$6.38	1,175
2020-10-27	$6.44	$6.44	$6.44	$6.44	$6.44	0
2020-10-26	$6.44	$6.44	$6.44	$6.44	$6.44	732
2020-10-23	$6.60	$6.60	$6.60	$6.60	$6.60	23
2020-10-22	$6.60	$6.60	$6.60	$6.60	$6.60	2,000
2020-10-21	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-20	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-19	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-16	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-15	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-14	$6.60	$6.60	$6.60	$6.60	$6.60	0
2020-10-13	$6.36	$6.60	$6.36	$6.60	$6.60	1,770
2020-10-12	$6.72	$6.72	$6.72	$6.72	$6.72	9,000
2020-10-09	$6.29	$6.29	$6.29	$6.29	$6.29	0
2020-10-08	$6.29	$6.29	$6.29	$6.29	$6.29	707
2020-10-07	$6.25	$6.25	$6.25	$6.25	$6.25	0
2020-10-06	$6.55	$6.55	$6.25	$6.25	$6.25	21,821
2020-10-05	$6.40	$6.40	$6.40	$6.40	$6.40	1,500
2020-10-02	$6.40	$6.40	$6.40	$6.40	$6.40	5
2020-10-01	$6.40	$6.40	$6.40	$6.40	$6.40	0
2020-09-30	$6.40	$6.40	$6.40	$6.40	$6.40	0
2020-09-29	$6.14	$6.40	$6.14	$6.40	$6.40	1,100
2020-09-28	$6.39	$6.39	$6.39	$6.39	$6.39	8
2020-09-25	$6.39	$6.39	$6.39	$6.39	$6.39	960
2020-09-24	$6.36	$6.36	$6.36	$6.36	$6.36	1,000
2020-09-23	$6.63	$6.67	$6.63	$6.67	$6.67	2,024
2020-09-22	$6.44	$6.44	$6.44	$6.44	$6.44	1,750
2020-09-21	$6.69	$6.70	$6.69	$6.70	$6.70	1,243
2020-09-18	$6.82	$6.82	$6.82	$6.82	$6.82	1,179
2020-09-17	$6.71	$6.71	$6.71	$6.71	$6.71	1,001
2020-09-16	$6.71	$6.71	$6.71	$6.71	$6.71	0
2020-09-15	$6.71	$6.71	$6.71	$6.71	$6.71	200
2020-09-14	$6.83	$6.83	$6.83	$6.83	$6.83	0
2020-09-11	$6.83	$6.83	$6.83	$6.83	$6.83	200
2020-09-10	$6.67	$6.67	$6.67	$6.67	$6.67	0
2020-09-09	$6.67	$6.67	$6.67	$6.67	$6.67	0
2020-09-08	$6.67	$6.67	$6.67	$6.67	$6.67	380
2020-09-04	$6.65	$6.65	$6.65	$6.65	$6.65	230
2020-09-03	$6.57	$6.57	$6.57	$6.57	$6.57	405
2020-09-02	$6.85	$6.85	$6.85	$6.85	$6.85	159
2020-09-01	$7.02	$7.02	$7.02	$7.02	$7.02	1,500
2020-08-31	$7.02	$7.02	$7.02	$7.02	$7.02	1
2020-08-28	$7.02	$7.02	$7.02	$7.02	$7.02	80
2020-08-27	$7.43	$7.43	$7.02	$7.02	$7.02	915
2020-08-26	$7.74	$7.74	$7.74	$7.74	$7.74	6,032
2020-08-25	$7.51	$7.66	$7.36	$7.66	$7.47	2,164
2020-08-24	$7.64	$7.64	$7.64	$7.64	$7.45	20
2020-08-21	$7.64	$7.64	$7.64	$7.64	$7.45	1,500
2020-08-20	$7.64	$7.64	$7.64	$7.64	$7.45	0
2020-08-19	$7.64	$7.64	$7.64	$7.64	$7.45	3
2020-08-18	$7.45	$7.70	$7.45	$7.64	$7.45	2,626
2020-08-17	$7.72	$7.72	$7.72	$7.72	$7.53	6
2020-08-14	$7.72	$7.72	$7.72	$7.72	$7.53	500
2020-08-13	$7.44	$7.54	$7.44	$7.54	$7.35	1,170
2020-08-12	$7.22	$7.22	$7.22	$7.22	$7.04	50
2020-08-11	$7.22	$7.22	$7.22	$7.22	$7.04	500
2020-08-10	$6.84	$6.84	$6.84	$6.84	$6.67	0
2020-08-07	$6.84	$6.84	$6.84	$6.84	$6.67	240
2020-08-06	$6.86	$6.86	$6.86	$6.86	$6.69	1,500
2020-08-05	$6.52	$6.52	$6.52	$6.52	$6.36	22
2020-08-04	$6.52	$6.52	$6.52	$6.52	$6.36	0
2020-08-03	$6.52	$6.52	$6.52	$6.52	$6.36	2,500
2020-07-31	$6.52	$6.52	$6.52	$6.52	$6.36	0
2020-07-30	$6.52	$6.52	$6.52	$6.52	$6.36	15,148
2020-07-29	$6.89	$6.89	$6.89	$6.89	$6.72	0
2020-07-28	$6.89	$6.89	$6.89	$6.89	$6.72	0
2020-07-27	$6.89	$6.89	$6.89	$6.89	$6.72	300
2020-07-24	$6.78	$6.78	$6.78	$6.78	$6.61	800
2020-07-23	$6.72	$6.72	$6.72	$6.72	$6.55	260
2020-07-22	$6.72	$6.84	$6.72	$6.73	$6.56	4,378
2020-07-21	$6.90	$6.90	$6.90	$6.90	$6.73	0
2020-07-20	$6.90	$6.90	$6.90	$6.90	$6.73	240
2020-07-17	$6.90	$6.90	$6.90	$6.90	$6.73	731,500
2020-07-16	$7.12	$7.16	$7.12	$7.16	$6.98	500
2020-07-15	$7.13	$7.17	$7.13	$7.17	$6.99	300
2020-07-14	$6.92	$6.92	$6.89	$6.89	$6.72	2,300
2020-07-13	$7.24	$7.24	$7.24	$7.24	$7.06	300
2020-07-10	$7.18	$7.22	$7.18	$7.22	$7.04	3,100
2020-07-09	$7.45	$7.45	$7.11	$7.11	$6.93	500
2020-07-08	$7.30	$7.30	$7.30	$7.30	$7.12	1,000
2020-07-07	$7.45	$7.45	$7.18	$7.24	$7.06	1,500
2020-07-06	$6.71	$6.71	$6.71	$6.71	$6.54	10,100
2020-07-02	$7.00	$7.00	$7.00	$7.00	$6.83	2,100
2020-07-01	$6.73	$6.73	$6.73	$6.73	$6.56	10
2020-06-30	$6.73	$6.73	$6.73	$6.73	$6.56	50
2020-06-29	$6.73	$6.73	$6.73	$6.73	$6.56	600
2020-06-26	$6.72	$6.72	$6.72	$6.72	$6.55	2,000
2020-06-25	$6.93	$6.93	$6.93	$6.93	$6.76	400
2020-06-24	$7.00	$7.00	$6.93	$6.93	$6.76	600
2020-06-23	$6.97	$7.19	$6.97	$7.19	$7.01	1,100
2020-06-22	$7.13	$7.13	$7.13	$7.13	$6.95	200
2020-06-19	$6.87	$6.87	$6.87	$6.87	$6.70	3,100
2020-06-18	$7.22	$7.22	$6.90	$7.18	$7.00	1,900
2020-06-17	$6.83	$7.15	$6.83	$7.15	$6.97	600
2020-06-16	$7.05	$7.05	$7.05	$7.05	$6.87	1,020
2020-06-15	$7.01	$7.05	$7.01	$7.05	$6.87	1,500
2020-06-12	$6.84	$6.84	$6.84	$6.84	$6.67	200
2020-06-11	$7.05	$7.05	$7.05	$7.05	$6.87	600
2020-06-10	$7.10	$7.14	$7.10	$7.14	$6.96	900
2020-06-09	$7.22	$7.22	$7.06	$7.06	$6.88	3,300
2020-06-08	$7.12	$7.12	$6.99	$6.99	$6.82	3,900
2020-06-05	$6.95	$6.95	$6.95	$6.95	$6.78	2,000
2020-06-04	$6.95	$6.95	$6.95	$6.95	$6.78	13,600
2020-06-03	$7.30	$7.30	$7.06	$7.06	$6.88	1,200
2020-06-02	$7.29	$7.29	$7.29	$7.29	$7.11	600
2020-06-01	$6.82	$7.19	$6.82	$7.19	$7.01	1,489
2020-05-29	$6.98	$6.98	$6.78	$6.98	$6.81	1,300
2020-05-28	$6.81	$6.81	$6.81	$6.81	$6.64	30,000
2020-05-27	$7.00	$7.00	$7.00	$7.00	$6.83	200
2020-05-26	$7.07	$7.07	$7.07	$7.07	$6.89	6,500
2020-05-22	$6.96	$6.96	$6.96	$6.96	$6.78	606,455
2020-05-21	$7.18	$7.18	$7.18	$7.18	$6.78	7
2020-05-20	$7.18	$7.18	$7.18	$7.18	$6.78	0
2020-05-19	$7.18	$7.18	$7.18	$7.18	$6.78	5,000
2020-05-18	$7.33	$7.33	$7.33	$7.33	$6.93	0
2020-05-15	$7.33	$7.33	$7.33	$7.33	$6.93	0
2020-05-14	$7.33	$7.33	$7.33	$7.33	$6.93	4,500
2020-05-13	$7.33	$7.33	$7.33	$7.33	$6.93	1,000
2020-05-12	$7.50	$7.50	$7.33	$7.33	$6.93	200
2020-05-11	$7.54	$7.54	$7.54	$7.54	$7.12	0
2020-05-08	$7.54	$7.54	$7.54	$7.54	$7.12	1,000
2020-05-07	$7.54	$7.54	$7.54	$7.54	$7.12	36
2020-05-06	$7.54	$7.54	$7.54	$7.54	$7.12	1
2020-05-05	$7.54	$7.54	$7.54	$7.54	$7.12	0
2020-05-04	$7.54	$7.54	$7.54	$7.54	$7.12	500
2020-05-01	$7.84	$7.84	$7.84	$7.84	$7.41	50
2020-04-30	$7.84	$7.84	$7.84	$7.84	$7.41	25
2020-04-29	$7.84	$7.84	$7.84	$7.84	$7.41	0
2020-04-28	$7.84	$7.84	$7.84	$7.84	$7.41	144
2020-04-27	$7.84	$7.84	$7.84	$7.84	$7.41	0
2020-04-24	$7.84	$7.84	$7.84	$7.84	$7.41	0
2020-04-23	$7.88	$7.88	$7.84	$7.84	$7.41	1,000
2020-04-22	$8.11	$8.11	$8.00	$8.00	$7.56	3,800
2020-04-21	$7.90	$7.90	$7.90	$7.90	$7.47	3,000
2020-04-20	$7.90	$7.90	$7.90	$7.90	$7.47	0
2020-04-17	$7.90	$7.90	$7.90	$7.90	$7.47	0
2020-04-16	$7.90	$7.90	$7.90	$7.90	$7.47	1,000
2020-04-15	$7.90	$7.90	$7.90	$7.90	$7.47	0
2020-04-14	$7.90	$7.90	$7.90	$7.90	$7.47	800
2020-04-13	$7.42	$7.42	$7.42	$7.42	$7.01	300
2020-04-09	$7.97	$8.16	$7.97	$8.16	$7.71	62,800
2020-04-08	$8.48	$8.48	$7.95	$7.95	$7.51	900
2020-04-07	$7.86	$8.30	$7.86	$8.30	$7.84	5,000
2020-04-06	$8.18	$8.18	$7.86	$7.86	$7.43	400
2020-04-03	$7.55	$7.55	$7.55	$7.55	$7.13	5,500
2020-04-02	$7.55	$7.55	$7.55	$7.55	$7.13	400
2020-04-01	$7.47	$7.47	$7.40	$7.40	$6.99	800
2020-03-31	$7.40	$7.40	$7.27	$7.27	$6.87	1,100
2020-03-30	$7.00	$7.00	$7.00	$7.00	$6.61	300
2020-03-27	$7.56	$7.56	$7.02	$7.02	$6.63	3,100
2020-03-26	$7.57	$7.57	$7.57	$7.57	$7.15	3,300
2020-03-25	$6.75	$6.80	$6.75	$6.80	$6.43	3,000
2020-03-24	$7.88	$7.88	$7.88	$7.88	$7.45	300
2020-03-23	$7.39	$7.39	$7.39	$7.39	$6.98	2,000
2020-03-20	$6.70	$6.78	$6.54	$6.54	$6.18	4,200
2020-03-19	$5.94	$5.94	$5.94	$5.94	$5.61	300
2020-03-18	$6.79	$6.79	$6.79	$6.79	$6.42	4,500
2020-03-17	$6.79	$6.79	$6.79	$6.79	$6.42	200
2020-03-16	$6.28	$6.34	$6.28	$6.34	$5.99	300
2020-03-13	$6.58	$6.58	$6.58	$6.58	$6.22	800
2020-03-12	$6.89	$6.89	$6.89	$6.89	$6.51	11,700
2020-03-11	$7.05	$7.50	$7.05	$7.50	$7.09	3,700
2020-03-10	$7.50	$7.55	$7.50	$7.55	$7.13	2,200
2020-03-09	$7.13	$7.40	$7.13	$7.40	$6.99	1,000
2020-03-06	$7.80	$7.80	$7.80	$7.80	$7.37	500
2020-03-05	$7.96	$8.12	$7.96	$8.12	$7.67	3,400
2020-03-04	$7.67	$7.67	$7.67	$7.67	$7.25	0
2020-03-03	$7.60	$7.69	$7.60	$7.67	$7.25	3,500
2020-03-02	$7.93	$7.97	$7.92	$7.92	$7.48	2,500
2020-02-28	$7.60	$7.60	$7.60	$7.60	$7.18	3,200
2020-02-27	$7.88	$7.93	$7.88	$7.93	$7.49	1,900
2020-02-26	$7.98	$8.20	$7.98	$8.20	$7.75	3,100
2020-02-25	$8.24	$8.40	$8.24	$8.35	$7.89	8,900
2020-02-24	$8.58	$8.58	$8.58	$8.58	$8.11	1,000
2020-02-21	$8.58	$8.58	$8.58	$8.58	$8.11	500
2020-02-20	$8.47	$8.47	$8.47	$8.47	$8.00	11,000
2020-02-19	$8.47	$8.47	$8.47	$8.47	$8.00	0
2020-02-18	$8.47	$8.47	$8.47	$8.47	$8.00	200
2020-02-14	$8.78	$8.78	$8.78	$8.78	$8.30	0
2020-02-13	$8.78	$8.78	$8.78	$8.78	$8.30	12
2020-02-12	$8.78	$8.78	$8.78	$8.78	$8.30	1,400
2020-02-11	$8.78	$8.78	$8.78	$8.78	$8.30	0
2020-02-10	$8.78	$8.78	$8.78	$8.78	$8.30	0
2020-02-07	$8.78	$8.78	$8.78	$8.78	$8.30	0
2020-02-06	$8.78	$8.78	$8.78	$8.78	$8.30	1,200
2020-02-05	$8.18	$8.18	$8.18	$8.18	$7.73	742,996
2020-02-04	$8.28	$8.28	$8.28	$8.28	$7.82	0
2020-02-03	$8.01	$8.28	$8.01	$8.28	$7.82	400
2020-01-31	$8.03	$8.03	$8.03	$8.03	$7.59	13,900
2020-01-30	$8.40	$8.40	$8.40	$8.40	$7.94	815
2020-01-29	$8.52	$8.56	$8.52	$8.56	$8.09	1,700
2020-01-28	$8.70	$8.70	$8.70	$8.70	$8.22	100
2020-01-27	$8.53	$8.76	$8.53	$8.76	$8.28	500
2020-01-24	$8.93	$8.93	$8.93	$8.93	$8.44	1,000
2020-01-23	$8.86	$8.86	$8.86	$8.86	$8.37	700
2020-01-22	$9.14	$9.14	$9.14	$9.14	$8.64	100
2020-01-21	$8.59	$8.75	$8.59	$8.75	$8.27	200
2020-01-17	$8.41	$8.41	$8.41	$8.41	$7.95	100
2020-01-16	$8.28	$8.28	$8.28	$8.28	$7.82	100
2020-01-15	$8.71	$8.71	$8.71	$8.71	$8.23	800
2020-01-14	$8.45	$8.48	$8.45	$8.48	$8.01	1,800
2020-01-13	$8.60	$8.60	$8.28	$8.28	$7.82	2,300
2020-01-10	$8.40	$8.45	$8.33	$8.45	$7.98	18,000
2020-01-09	$8.38	$8.38	$8.38	$8.38	$7.92	1,000
2020-01-08	$8.24	$8.38	$8.24	$8.38	$7.92	1,000
2020-01-07	$8.25	$8.25	$8.25	$8.25	$7.80	0
2020-01-06	$8.25	$8.25	$8.25	$8.25	$7.80	0
2020-01-03	$8.25	$8.25	$8.25	$8.25	$7.80	1,300
2020-01-02	$8.45	$8.53	$8.26	$8.26	$7.81	1,900
2019-12-31	$8.62	$8.62	$8.17	$8.17	$7.72	2,700
2019-12-30	$8.56	$8.57	$8.56	$8.57	$8.10	1,100
2019-12-27	$8.04	$8.04	$8.04	$8.04	$7.60	0
2019-12-26	$8.04	$8.04	$8.04	$8.04	$7.60	700
2019-12-24	$8.20	$8.33	$8.07	$8.33	$7.87	400
2019-12-23	$8.03	$8.25	$8.03	$8.03	$7.59	2,010
2019-12-20	$7.85	$7.85	$7.85	$7.85	$7.42	0
2019-12-19	$7.83	$7.85	$7.83	$7.85	$7.42	1,200
2019-12-18	$7.80	$7.84	$7.80	$7.84	$7.41	14,900
2019-12-17	$7.82	$7.82	$7.82	$7.82	$7.39	333
2019-12-16	$7.96	$7.96	$7.82	$7.82	$7.39	700
2019-12-13	$7.70	$7.70	$7.70	$7.70	$7.28	11,000
2019-12-12	$7.70	$7.70	$7.70	$7.70	$7.28	0
2019-12-11	$7.70	$7.70	$7.70	$7.70	$7.28	127,000
2019-12-10	$7.60	$7.65	$7.54	$7.54	$7.12	18,800
2019-12-09	$7.79	$7.79	$7.53	$7.66	$7.24	600
2019-12-06	$7.71	$7.71	$7.71	$7.71	$7.29	1,200
2019-12-05	$7.71	$7.71	$7.71	$7.71	$7.29	800
2019-12-04	$7.62	$7.62	$7.62	$7.62	$7.20	0
2019-12-03	$7.46	$7.62	$7.46	$7.62	$7.20	6,000
2019-12-02	$7.47	$7.47	$7.47	$7.47	$7.06	500
2019-11-29	$7.64	$7.64	$7.60	$7.60	$7.18	1,500
2019-11-27	$7.73	$7.73	$7.69	$7.69	$7.27	1,400
2019-11-26	$7.83	$7.83	$7.83	$7.83	$7.40	0
2019-11-25	$7.83	$7.83	$7.83	$7.83	$7.40	13
2019-11-22	$7.83	$7.83	$7.83	$7.83	$7.40	600
2019-11-21	$8.03	$8.03	$8.03	$8.03	$7.59	19,000
2019-11-20	$8.03	$8.03	$8.03	$8.03	$7.59	100
2019-11-19	$7.97	$7.97	$7.97	$7.97	$7.53	0
2019-11-18	$7.97	$7.97	$7.97	$7.97	$7.53	3,100
2019-11-15	$7.73	$7.80	$7.73	$7.80	$7.37	6,300
2019-11-14	$7.72	$7.72	$7.72	$7.72	$7.30	200
2019-11-13	$7.95	$7.95	$7.95	$7.95	$7.51	101
2019-11-12	$8.35	$8.35	$8.35	$8.35	$7.89	0
2019-11-11	$8.35	$8.35	$8.35	$8.35	$7.89	10,000
2019-11-08	$8.35	$8.35	$8.35	$8.35	$7.89	0
2019-11-07	$8.20	$8.20	$8.20	$8.20	$7.75	18,020
2019-11-06	$8.35	$8.35	$8.35	$8.35	$7.89	11,000
2019-11-05	$8.13	$8.13	$8.13	$8.13	$7.68	200
2019-11-04	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-11-01	$8.32	$8.32	$8.32	$8.32	$7.86	32,000
2019-10-31	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-30	$8.32	$8.32	$8.32	$8.32	$7.86	200
2019-10-29	$8.11	$8.11	$8.09	$8.09	$7.64	285
2019-10-28	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-25	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-24	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-23	$8.32	$8.32	$8.32	$8.32	$7.86	4,501
2019-10-22	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-21	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-18	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-17	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-16	$8.32	$8.32	$8.32	$8.32	$7.86	0
2019-10-15	$8.52	$8.52	$8.32	$8.32	$7.86	2,700
2019-10-14	$8.52	$8.52	$8.52	$8.52	$8.05	0
2019-10-11	$8.52	$8.52	$8.52	$8.52	$8.05	2,049
2019-10-10	$8.20	$8.20	$8.20	$8.20	$7.75	1,700
2019-10-09	$8.20	$8.20	$8.20	$8.20	$7.75	0
2019-10-08	$8.20	$8.20	$8.20	$8.20	$7.75	1,000
2019-10-07	$8.21	$8.21	$8.21	$8.21	$7.76	0
2019-10-04	$8.21	$8.21	$8.21	$8.21	$7.76	1,500
2019-10-03	$8.18	$8.18	$8.18	$8.18	$7.73	0
2019-10-02	$8.35	$8.35	$8.18	$8.18	$7.73	130,132
2019-10-01	$8.00	$8.00	$8.00	$8.00	$7.56	0
2019-09-30	$8.00	$8.00	$8.00	$8.00	$7.56	0
2019-09-27	$8.03	$8.03	$8.00	$8.00	$7.56	1,500
2019-09-26	$8.16	$8.16	$8.16	$8.16	$7.71	0
2019-09-25	$8.16	$8.16	$8.16	$8.16	$7.71	400
2019-09-24	$8.31	$8.31	$8.27	$8.27	$7.81	2,900
2019-09-23	$8.39	$8.39	$8.39	$8.39	$7.93	0
2019-09-20	$8.39	$8.39	$8.39	$8.39	$7.93	0
2019-09-19	$8.39	$8.39	$8.39	$8.39	$7.93	100
2019-09-18	$8.39	$8.39	$8.39	$8.39	$7.93	0
2019-09-17	$8.39	$8.39	$8.39	$8.39	$7.93	0
2019-09-16	$8.39	$8.39	$8.39	$8.39	$7.93	1,100
2019-09-13	$8.60	$8.60	$8.60	$8.60	$8.13	500
2019-09-12	$8.50	$8.50	$8.50	$8.50	$8.03	300
2019-09-11	$8.33	$8.33	$8.33	$8.33	$7.87	0
2019-09-10	$8.33	$8.33	$8.33	$8.33	$7.87	0
2019-09-09	$8.33	$8.33	$8.33	$8.33	$7.87	10,000
2019-09-06	$8.56	$8.56	$8.56	$8.56	$8.09	100
2019-09-05	$8.55	$8.55	$8.55	$8.55	$8.08	100
2019-09-04	$8.18	$8.18	$8.18	$8.18	$7.73	0
2019-09-03	$8.17	$8.18	$8.17	$8.18	$7.73	300
2019-08-30	$8.30	$8.30	$8.30	$8.30	$7.84	600
2019-08-29	$8.40	$8.40	$8.40	$8.40	$7.94	0
2019-08-28	$8.51	$8.51	$8.40	$8.40	$7.94	200
2019-08-27	$8.56	$8.56	$8.56	$8.56	$7.91	4
2019-08-26	$8.56	$8.56	$8.56	$8.56	$7.91	7,500
2019-08-23	$8.64	$8.64	$8.64	$8.64	$7.98	1,000
2019-08-22	$8.64	$8.64	$8.64	$8.64	$7.98	0
2019-08-21	$8.64	$8.64	$8.64	$8.64	$7.98	300
2019-08-20	$8.59	$8.59	$8.59	$8.59	$7.93	300
2019-08-19	$8.41	$8.41	$8.41	$8.41	$7.77	800
2019-08-15	$8.23	$8.23	$8.23	$8.23	$7.60	100
2019-08-14	$8.54	$8.54	$8.13	$8.13	$7.51	700
2019-08-13	$8.54	$8.54	$8.13	$8.13	$7.51	700
2019-08-12	$8.54	$8.54	$8.13	$8.13	$7.51	700
2019-08-09	$8.67	$8.67	$8.52	$8.52	$7.87	115,500
2019-08-08	$8.67	$8.67	$8.52	$8.52	$7.87	115,500
2019-08-07	$8.63	$8.63	$8.52	$8.52	$7.87	115,500
2019-08-06	$8.63	$8.63	$8.52	$8.52	$7.87	115,500
2019-08-05	$8.63	$8.63	$8.52	$8.52	$7.87	115,500
2019-08-02	$8.63	$8.63	$8.52	$8.52	$7.87	100
2019-08-01	$8.63	$8.63	$8.52	$8.52	$7.87	100
2019-07-31	$8.67	$8.67	$8.52	$8.52	$7.87	5,800
2019-07-30	$8.63	$8.63	$8.52	$8.52	$7.87	1,300
2019-07-29	$8.66	$8.66	$8.60	$8.60	$7.94	1,000
2019-07-26	$8.78	$8.78	$8.65	$8.65	$7.99	600
2019-07-25	$8.83	$8.83	$8.83	$8.83	$8.16	1,600
2019-07-24	$8.73	$8.73	$8.73	$8.73	$8.06	142
2019-07-23	$8.73	$8.73	$8.73	$8.73	$8.06	1,000
2019-07-22	$9.03	$9.03	$9.03	$9.03	$8.34	1,700
2019-07-19	$9.03	$9.03	$9.03	$9.03	$8.34	600
2019-07-18	$9.10	$9.10	$9.10	$9.10	$8.40	100
2019-07-17	$9.10	$9.10	$9.10	$9.10	$8.40	2,900
2019-07-16	$8.94	$8.94	$8.94	$8.94	$8.26	300
2019-07-15	$8.94	$8.94	$8.94	$8.94	$8.26	200
2019-07-12	$8.90	$8.94	$8.90	$8.94	$8.26	1,800
2019-07-11	$8.85	$8.85	$8.85	$8.85	$8.17	26,200
2019-07-10	$8.88	$8.88	$8.88	$8.88	$8.20	300
2019-07-09	$8.96	$8.96	$8.96	$8.96	$8.28	500
2019-07-08	$9.03	$9.03	$9.03	$9.03	$8.34	300
2019-07-05	$9.03	$9.03	$9.03	$9.03	$8.34	200
2019-07-03	$9.03	$9.03	$9.03	$9.03	$8.34	121
2019-07-02	$9.03	$9.03	$9.03	$9.03	$8.34	1,164
2019-07-01	$9.24	$9.53	$9.03	$9.03	$8.34	2,200
2019-06-28	$9.05	$9.05	$9.01	$9.01	$8.32	1,300
2019-06-27	$8.94	$8.94	$8.94	$8.94	$8.26	100
2019-06-26	$8.94	$8.94	$8.94	$8.94	$8.26	200
2019-06-25	$8.94	$8.94	$8.94	$8.94	$8.26	100
2019-06-24	$8.94	$8.94	$8.94	$8.94	$8.26	500
2019-06-21	$8.94	$8.94	$8.94	$8.94	$8.26	100
2019-06-20	$8.94	$8.94	$8.94	$8.94	$8.26	2,298
2019-06-19	$8.80	$8.80	$8.80	$8.80	$8.13	5,000
2019-06-18	$8.80	$8.80	$8.73	$8.73	$8.06	8,800
2019-06-17	$8.68	$8.68	$8.57	$8.57	$7.91	500
2019-06-14	$8.58	$8.59	$8.58	$8.59	$7.93	13,300
2019-06-13	$8.67	$8.67	$8.67	$8.67	$8.01	400
2019-06-12	$8.67	$8.67	$8.67	$8.67	$8.01	1,000
2019-06-11	$8.90	$8.90	$8.90	$8.90	$8.22	222,100
2019-06-10	$8.90	$8.90	$8.90	$8.90	$8.22	2,889
2019-06-06	$8.90	$8.90	$8.90	$8.90	$8.22	1,200
2019-06-05	$8.81	$8.85	$8.81	$8.85	$8.17	2,600
2019-06-04	$8.88	$8.88	$8.88	$8.88	$8.20	1,651
2019-06-03	$8.74	$8.74	$8.74	$8.74	$8.07	100
2019-05-31	$8.63	$8.74	$8.63	$8.74	$8.07	2,000
2019-05-30	$9.02	$9.02	$9.02	$9.02	$8.33	200
2019-05-29	$9.01	$9.01	$9.01	$9.01	$8.32	900
2019-05-28	$8.94	$8.94	$8.94	$8.94	$8.26	500
2019-05-24	$8.89	$8.89	$8.89	$8.89	$8.21	282
2019-05-23	$9.07	$9.07	$9.07	$9.07	$8.21	100
2019-05-22	$9.33	$9.33	$9.07	$9.07	$8.21	1,400
2019-05-21	$9.27	$9.27	$9.27	$9.27	$8.39	1,100
2019-05-20	$9.15	$9.15	$9.15	$9.15	$8.29	900
2019-05-17	$9.17	$9.17	$9.17	$9.17	$8.30	101
2019-05-16	$9.17	$9.17	$9.17	$9.17	$8.30	900
2019-05-15	$9.22	$9.22	$9.22	$9.22	$8.35	200
2019-05-14	$9.17	$9.17	$9.17	$9.17	$8.30	1,700
2019-05-13	$9.17	$9.17	$9.17	$9.17	$8.30	200
2019-05-10	$9.28	$9.28	$9.28	$9.28	$8.40	800
2019-05-09	$9.31	$9.31	$9.31	$9.31	$8.43	200
2019-05-08	$9.37	$9.37	$9.37	$9.37	$8.48	0
2019-05-07	$9.37	$9.37	$9.37	$9.37	$8.48	300
2019-05-06	$9.66	$9.66	$9.66	$9.66	$8.75	100
2019-05-03	$9.62	$9.66	$9.62	$9.66	$8.75	300
2019-05-02	$9.30	$9.30	$9.30	$9.30	$8.42	1,000
2019-05-01	$9.52	$9.52	$9.52	$9.52	$8.62	400
2019-04-30	$9.41	$9.41	$9.41	$9.41	$8.52	1,600
2019-04-29	$9.43	$9.43	$9.43	$9.43	$8.54	200
2019-04-26	$9.43	$9.43	$9.43	$9.43	$8.54	1,000
2019-04-25	$9.69	$9.69	$9.69	$9.69	$8.77	100
2019-04-24	$9.69	$9.69	$9.69	$9.69	$8.77	100
2019-04-23	$9.69	$9.69	$9.69	$9.69	$8.77	600
2019-04-22	$9.69	$9.84	$9.69	$9.84	$8.91	300
2019-04-18	$9.74	$9.74	$9.74	$9.74	$8.82	500
2019-04-17	$9.60	$9.77	$9.60	$9.77	$8.85	800
2019-04-16	$9.72	$9.72	$9.68	$9.68	$8.77	452
2019-04-15	$9.68	$9.71	$9.62	$9.71	$8.79	9,200
2019-04-12	$9.96	$9.96	$9.91	$9.91	$8.97	1,800
2019-04-11	$9.90	$9.90	$9.90	$9.90	$8.96	100
2019-04-10	$9.90	$9.90	$9.90	$9.90	$8.96	1,000
2019-04-09	$10.02	$10.02	$10.02	$10.02	$9.07	400
2019-04-08	$10.02	$10.02	$10.02	$10.02	$9.07	2,100
2019-04-05	$9.97	$10.02	$9.97	$10.02	$9.07	1,200
2019-04-04	$10.31	$10.31	$10.31	$10.31	$9.34	900
2019-04-03	$10.31	$10.31	$10.31	$10.31	$9.34	1,500
2019-04-02	$10.00	$10.02	$10.00	$10.02	$9.07	1,100
2019-04-01	$10.00	$10.00	$10.00	$10.00	$9.06	200
2019-03-29	$10.02	$10.02	$10.02	$10.02	$9.07	1,000
2019-03-28	$10.08	$10.08	$10.08	$10.08	$9.13	1,500
2019-03-27	$10.49	$10.49	$10.49	$10.49	$9.50	0
2019-03-26	$10.28	$10.49	$10.15	$10.49	$9.50	1,200
2019-03-25	$10.48	$10.58	$10.22	$10.22	$9.25	1,300
2019-03-22	$10.74	$10.74	$10.74	$10.74	$9.73	100
2019-03-21	$10.74	$10.74	$10.74	$10.74	$9.73	600
2019-03-20	$10.93	$10.93	$10.93	$10.93	$9.90	100
2019-03-19	$10.93	$10.93	$10.93	$10.93	$9.90	813
2019-03-18	$10.75	$10.75	$10.75	$10.75	$9.73	400
2019-03-15	$10.90	$10.90	$10.75	$10.75	$9.73	7,139
2019-03-14	$10.86	$10.86	$10.85	$10.85	$9.82	1,200
2019-03-13	$10.63	$10.63	$10.63	$10.63	$9.63	200
2019-03-12	$10.74	$10.74	$10.58	$10.63	$9.63	1,200
2019-03-11	$10.11	$10.11	$10.11	$10.11	$9.15	400
2019-03-08	$10.11	$10.11	$10.11	$10.11	$9.15	0
2019-03-07	$10.11	$10.11	$10.11	$10.11	$9.15	500
2019-03-06	$10.39	$10.39	$10.39	$10.39	$9.41	300
2019-03-05	$10.39	$10.39	$10.39	$10.39	$9.41	100
2019-03-04	$10.39	$10.39	$10.39	$10.39	$9.41	200
2019-03-01	$10.58	$10.58	$10.54	$10.54	$9.54	13,900
2019-02-28	$10.78	$10.78	$10.78	$10.78	$9.76	200
2019-02-27	$10.78	$10.78	$10.78	$10.78	$9.76	100
2019-02-26	$10.78	$10.78	$10.78	$10.78	$9.76	722
2019-02-25	$10.64	$10.64	$10.64	$10.64	$9.63	110
2019-02-22	$10.70	$10.83	$10.64	$10.64	$9.63	1,947
2019-02-20	$10.45	$10.45	$10.45	$10.45	$9.46	1,300
2019-02-19	$10.49	$10.49	$10.49	$10.49	$9.50	38
2019-02-15	$10.49	$10.49	$10.49	$10.49	$9.50	200
2019-02-14	$10.49	$10.49	$10.49	$10.49	$9.50	400
2019-02-13	$10.79	$10.80	$10.44	$10.49	$9.50	1,300
2019-02-12	$10.88	$10.88	$10.88	$10.88	$9.85	100
2019-02-11	$10.88	$10.88	$10.88	$10.88	$9.85	100
2019-02-08	$10.88	$10.88	$10.88	$10.88	$9.85	2,400
2019-02-07	$10.88	$10.88	$10.88	$10.88	$9.85	0
2019-02-06	$10.88	$10.88	$10.88	$10.88	$9.85	100
2019-02-05	$10.88	$10.88	$10.88	$10.88	$9.85	100
2019-02-04	$10.83	$10.83	$10.83	$10.83	$9.81	400
2019-02-01	$10.46	$10.46	$10.46	$10.46	$9.47	1,100
2019-01-31	$10.46	$10.46	$10.46	$10.46	$9.47	0
2019-01-30	$10.46	$10.46	$10.46	$10.46	$9.47	100
2019-01-29	$10.46	$10.46	$10.46	$10.46	$9.47	800
2019-01-28	$10.37	$10.37	$10.37	$10.37	$9.39	200
2019-01-25	$10.37	$10.37	$10.37	$10.37	$9.39	500
2019-01-24	$10.37	$10.37	$10.37	$10.37	$9.39	100
2019-01-23	$10.37	$10.37	$10.37	$10.37	$9.39	400
2019-01-22	$10.42	$10.42	$10.05	$10.14	$9.18	5,170
2019-01-18	$10.23	$10.23	$10.23	$10.23	$9.26	50,400
2019-01-17	$10.23	$10.23	$10.23	$10.23	$9.26	50,000
2019-01-16	$10.23	$10.23	$10.23	$10.23	$9.26	300
2019-01-15	$10.05	$10.05	$10.05	$10.05	$9.10	700
2019-01-14	$10.05	$10.05	$10.05	$10.05	$9.10	100
2019-01-11	$10.05	$10.05	$10.05	$10.05	$9.10	700
2019-01-10	$10.37	$10.38	$10.37	$10.38	$9.40	1,300
2019-01-09	$10.05	$10.38	$10.05	$10.38	$9.40	800
2019-01-08	$9.63	$9.63	$9.63	$9.63	$8.72	1,100
2019-01-07	$9.63	$9.63	$9.63	$9.63	$8.72	300
2019-01-04	$9.63	$9.63	$9.63	$9.63	$8.72	200
2019-01-03	$9.41	$9.41	$9.41	$9.41	$8.52	400
2019-01-02	$9.51	$9.51	$9.51	$9.51	$8.61	200
2018-12-31	$9.42	$9.47	$9.42	$9.47	$8.58	2,724
2018-12-28	$9.69	$9.69	$9.69	$9.69	$8.77	495
2018-12-27	$9.38	$9.38	$9.38	$9.38	$8.49	373
2018-12-26	$9.38	$9.38	$9.38	$9.38	$8.49	0
2018-12-24	$9.38	$9.38	$9.38	$9.38	$8.49	0
2018-12-21	$9.47	$9.47	$9.34	$9.38	$8.49	7,500
2018-12-20	$9.46	$9.46	$9.46	$9.46	$8.57	100
2018-12-18	$9.49	$9.49	$9.44	$9.46	$8.57	9,300
2018-12-17	$9.77	$9.77	$9.77	$9.77	$8.85	451
2018-12-14	$9.77	$9.77	$9.77	$9.77	$8.85	400
2018-12-13	$9.72	$9.77	$9.72	$9.77	$8.85	2,200
2018-12-12	$9.62	$9.62	$9.62	$9.62	$8.71	300
2018-12-11	$9.62	$9.62	$9.62	$9.62	$8.71	300
2018-12-10	$9.62	$9.62	$9.62	$9.62	$8.71	500
2018-12-07	$9.47	$9.47	$9.47	$9.47	$8.58	400
2018-12-06	$9.40	$9.47	$9.40	$9.47	$8.58	8,442
2018-12-04	$9.54	$9.54	$9.47	$9.47	$8.58	2,600
2018-12-03	$9.79	$9.79	$9.79	$9.79	$8.86	400
2018-11-30	$9.79	$9.79	$9.79	$9.79	$8.86	1,000
2018-11-29	$9.91	$9.91	$9.91	$9.91	$8.97	100
2018-11-28	$9.91	$9.91	$9.91	$9.91	$8.97	100
2018-11-27	$9.91	$9.91	$9.91	$9.91	$8.97	0
2018-11-26	$9.91	$9.91	$9.91	$9.91	$8.97	100
2018-11-23	$9.91	$9.91	$9.91	$9.91	$8.97	40,300
2018-11-21	$9.46	$9.46	$9.46	$9.46	$8.57	100
2018-11-20	$9.46	$9.46	$9.46	$9.46	$8.57	400
2018-11-19	$9.62	$10.01	$9.62	$10.01	$9.06	1,300
2018-11-16	$9.45	$9.45	$9.45	$9.45	$8.56	800
2018-11-15	$9.45	$9.45	$9.45	$9.45	$8.56	500
2018-11-14	$9.73	$9.73	$9.73	$9.73	$8.81	1,000
2018-11-13	$9.69	$9.69	$9.69	$9.69	$8.77	100
2018-11-12	$9.12	$9.12	$9.12	$9.12	$8.26	400
2018-11-09	$9.12	$9.12	$9.12	$9.12	$8.26	3
2018-11-08	$9.12	$9.12	$9.12	$9.12	$8.26	100
2018-11-07	$9.12	$9.12	$9.12	$9.12	$8.26	0
2018-11-06	$9.12	$9.12	$9.12	$9.12	$8.26	0
2018-11-05	$9.12	$9.12	$9.12	$9.12	$8.26	100
2018-11-02	$9.12	$9.12	$9.12	$9.12	$8.26	100
2018-11-01	$9.12	$9.12	$9.12	$9.12	$8.26	400
2018-10-31	$9.32	$9.32	$9.12	$9.12	$8.26	700
2018-10-30	$8.99	$8.99	$8.99	$8.99	$8.14	11,100
2018-10-29	$8.99	$8.99	$8.99	$8.99	$8.14	800
2018-10-26	$9.07	$9.07	$9.07	$9.07	$8.21	600
2018-10-25	$9.32	$9.35	$9.32	$9.35	$8.47	2,400
2018-10-24	$9.45	$9.45	$9.45	$9.45	$8.56	1,200
2018-10-23	$9.75	$9.75	$9.75	$9.75	$8.83	4
2018-10-22	$9.75	$9.75	$9.75	$9.75	$8.83	0
2018-10-19	$9.75	$9.75	$9.75	$9.75	$8.83	6
2018-10-18	$9.75	$9.75	$9.75	$9.75	$8.83	44
2018-10-17	$9.79	$9.86	$9.75	$9.75	$8.83	3,600
2018-10-16	$9.65	$9.65	$9.65	$9.65	$8.74	130
2018-10-15	$9.65	$9.65	$9.65	$9.65	$8.74	500
2018-10-12	$10.11	$10.11	$9.87	$10.11	$9.15	50,500
2018-10-11	$9.55	$9.55	$9.55	$9.55	$8.65	25,200
2018-10-10	$9.55	$9.55	$9.55	$9.55	$8.65	119
2018-10-09	$9.55	$9.55	$9.55	$9.55	$8.65	0
2018-10-08	$9.55	$9.55	$9.55	$9.55	$8.65	7,200
2018-10-05	$9.55	$9.55	$9.55	$9.55	$8.65	40,000
2018-10-04	$9.55	$9.55	$9.55	$9.55	$8.65	0
2018-10-03	$9.55	$9.55	$9.55	$9.55	$8.65	5,600
2018-10-02	$9.98	$9.98	$9.98	$9.98	$9.04	6,000
2018-10-01	$9.98	$9.98	$9.98	$9.98	$9.04	600
2018-09-28	$9.57	$9.57	$9.57	$9.57	$8.67	0
2018-09-27	$9.57	$9.57	$9.57	$9.57	$8.67	0
2018-09-26	$9.57	$9.57	$9.57	$9.57	$8.67	0
2018-09-25	$9.57	$9.57	$9.57	$9.57	$8.67	0
2018-09-24	$9.57	$9.57	$9.57	$9.57	$8.67	1,000
2018-09-21	$9.67	$9.67	$9.67	$9.67	$8.76	0
2018-09-20	$9.67	$9.67	$9.67	$9.67	$8.76	1,400
2018-09-19	$9.51	$9.51	$9.51	$9.51	$8.61	0
2018-09-18	$9.51	$9.51	$9.51	$9.51	$8.61	0
2018-09-17	$9.83	$9.83	$9.51	$9.51	$8.61	900
2018-09-14	$9.88	$9.88	$9.88	$9.88	$8.95	200
2018-09-13	$9.55	$9.55	$9.55	$9.55	$8.65	6,900
2018-09-12	$9.55	$9.55	$9.55	$9.55	$8.65	0
2018-09-11	$9.60	$9.60	$9.55	$9.55	$8.65	2,660
2018-09-10	$9.45	$9.45	$9.45	$9.45	$8.56	0
2018-09-07	$9.45	$9.45	$9.45	$9.45	$8.56	300
2018-09-06	$9.29	$9.29	$9.29	$9.29	$8.41	0
2018-09-05	$9.29	$9.29	$9.29	$9.29	$8.41	1,200
2018-09-04	$9.30	$9.30	$9.30	$9.30	$8.42	0
2018-08-31	$9.30	$9.30	$9.30	$9.30	$8.42	0
2018-08-30	$9.30	$9.30	$9.30	$9.30	$8.42	38
2018-08-29	$9.30	$9.30	$9.30	$9.30	$8.42	1
2018-08-28	$9.30	$9.30	$9.30	$9.30	$8.22	1,100
2018-08-27	$9.39	$9.39	$9.39	$9.39	$8.30	0
2018-08-24	$9.39	$9.39	$9.39	$9.39	$8.30	12
2018-08-23	$9.39	$9.39	$9.39	$9.39	$8.30	0
2018-08-22	$9.21	$9.52	$9.21	$9.39	$8.30	1,000
2018-08-21	$9.10	$9.10	$9.10	$9.10	$8.04	4
2018-08-20	$9.10	$9.10	$9.10	$9.10	$8.04	0
2018-08-17	$9.10	$9.10	$9.10	$9.10	$8.04	0
2018-08-16	$9.10	$9.10	$9.10	$9.10	$8.04	1,400
2018-08-15	$8.78	$8.78	$8.78	$8.78	$7.76	300
2018-08-14	$8.90	$8.90	$8.90	$8.90	$7.86	387
2018-08-13	$8.87	$8.87	$8.87	$8.87	$7.84	1,100
2018-08-10	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-09	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-08	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-07	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-06	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-03	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-02	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-08-01	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-07-31	$8.78	$8.78	$8.78	$8.78	$7.76	3,000
2018-07-30	$8.78	$8.78	$8.78	$8.78	$7.76	1
2018-07-27	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-07-26	$8.78	$8.78	$8.78	$8.78	$7.76	0
2018-07-25	$8.78	$8.78	$8.78	$8.78	$7.76	900
2018-07-24	$8.78	$8.78	$8.78	$8.78	$7.76	600
2018-07-23	$8.67	$8.67	$8.67	$8.67	$7.66	500
2018-07-20	$8.65	$8.65	$8.65	$8.65	$7.64	0
2018-07-19	$8.65	$8.65	$8.65	$8.65	$7.64	0
2018-07-18	$8.65	$8.65	$8.65	$8.65	$7.64	0
2018-07-17	$8.65	$8.65	$8.65	$8.65	$7.64	0
2018-07-16	$8.65	$8.65	$8.65	$8.65	$7.64	0
2018-07-13	$8.65	$8.65	$8.65	$8.65	$7.64	1,000
2018-07-12	$9.01	$9.01	$9.01	$9.01	$7.96	0
2018-07-11	$9.01	$9.01	$9.01	$9.01	$7.96	0
2018-07-10	$9.01	$9.01	$9.01	$9.01	$7.96	4,000
2018-07-09	$8.74	$8.74	$8.74	$8.74	$7.72	0
2018-07-06	$8.74	$8.74	$8.74	$8.74	$7.72	1,300
2018-07-05	$8.75	$8.75	$8.75	$8.75	$7.73	700
2018-07-03	$8.75	$8.75	$8.75	$8.75	$7.73	2,600
2018-07-02	$8.68	$8.68	$8.68	$8.68	$7.67	0
2018-06-29	$8.68	$8.68	$8.68	$8.68	$7.67	0
2018-06-28	$8.68	$8.68	$8.68	$8.68	$7.67	1,700
2018-06-27	$8.85	$8.85	$8.85	$8.85	$7.82	0
2018-06-26	$8.85	$8.85	$8.85	$8.85	$7.82	1,500
2018-06-25	$8.74	$8.74	$8.74	$8.74	$7.72	2
2018-06-22	$8.74	$8.74	$8.74	$8.74	$7.72	600
2018-06-21	$8.86	$8.86	$8.86	$8.86	$7.83	0
2018-06-20	$8.86	$8.86	$8.86	$8.86	$7.83	0
2018-06-19	$8.78	$8.86	$8.70	$8.86	$7.83	4,400
2018-06-18	$9.07	$9.07	$9.07	$9.07	$8.01	0
2018-06-15	$9.07	$9.07	$9.07	$9.07	$8.01	18,537
2018-06-14	$9.05	$9.05	$9.05	$9.05	$7.99	0
2018-06-13	$9.05	$9.05	$9.05	$9.05	$7.99	700
2018-06-12	$9.10	$9.10	$9.10	$9.10	$8.04	0
2018-06-11	$9.10	$9.10	$9.10	$9.10	$8.04	3
2018-06-08	$9.10	$9.10	$9.10	$9.10	$8.04	0
2018-06-07	$9.10	$9.10	$9.10	$9.10	$8.04	0
2018-06-06	$9.26	$9.26	$9.10	$9.10	$8.04	800
2018-06-05	$8.99	$8.99	$8.99	$8.99	$7.94	1
2018-06-04	$8.99	$8.99	$8.99	$8.99	$7.94	2,000
2018-06-01	$9.06	$9.06	$9.06	$9.06	$8.00	0
2018-05-31	$9.06	$9.06	$9.06	$9.06	$8.00	20
2018-05-30	$9.06	$9.06	$9.06	$9.06	$8.00	100
2018-05-29	$9.07	$9.13	$9.06	$9.06	$8.00	145,900
2018-05-25	$9.08	$9.08	$9.08	$9.08	$8.02	138,500
2018-05-24	$9.21	$9.21	$9.21	$9.21	$8.14	0
2018-05-23	$9.21	$9.21	$9.21	$9.21	$8.14	0
2018-05-22	$9.21	$9.21	$9.21	$9.21	$7.96	0
2018-05-21	$9.21	$9.21	$9.21	$9.21	$7.96	0
2018-05-18	$9.21	$9.21	$9.21	$9.21	$7.96	3
2018-05-17	$9.30	$9.30	$9.21	$9.21	$7.96	1,000
2018-05-16	$9.34	$9.34	$9.34	$9.34	$8.07	0
2018-05-15	$9.34	$9.34	$9.34	$9.34	$8.07	0
2018-05-14	$9.34	$9.34	$9.34	$9.34	$8.07	0
2018-05-11	$9.43	$9.43	$9.34	$9.34	$8.07	3,800
2018-05-10	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-09	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-08	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-07	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-04	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-03	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-02	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-05-01	$9.66	$9.66	$9.66	$9.66	$8.35	0
2018-04-30	$9.50	$9.66	$9.50	$9.66	$8.35	600
2018-04-27	$9.35	$9.45	$9.35	$9.45	$8.17	1,700
2018-04-26	$9.12	$9.12	$9.12	$9.12	$7.88	0
2018-04-25	$9.12	$9.12	$9.12	$9.12	$7.88	900
2018-04-24	$9.32	$9.32	$9.32	$9.32	$8.06	5,000
2018-04-23	$9.12	$9.12	$9.12	$9.12	$7.88	200
2018-04-20	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-19	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-18	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-17	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-16	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-13	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-12	$9.28	$9.28	$9.28	$9.28	$8.02	1
2018-04-11	$9.28	$9.28	$9.28	$9.28	$8.02	0
2018-04-10	$9.46	$9.46	$9.28	$9.28	$8.02	1,100
2018-04-09	$8.85	$8.85	$8.85	$8.85	$7.65	0
2018-04-06	$8.85	$8.85	$8.85	$8.85	$7.65	10,000
2018-04-05	$8.96	$8.96	$8.92	$8.92	$7.71	3,000
2018-04-04	$8.85	$8.85	$8.85	$8.85	$7.65	788
2018-04-03	$9.10	$9.10	$9.10	$9.10	$7.87	0
2018-04-02	$9.10	$9.10	$9.10	$9.10	$7.87	0
2018-03-29	$9.10	$9.10	$9.10	$9.10	$7.87	5,100
2018-03-28	$8.93	$9.11	$8.93	$9.10	$7.87	9,300
2018-03-27	$9.15	$9.15	$9.15	$9.15	$7.91	100
2018-03-26	$9.03	$9.03	$9.03	$9.03	$7.81	0
2018-03-23	$9.03	$9.03	$9.03	$9.03	$7.81	12
2018-03-22	$9.03	$9.03	$9.03	$9.03	$7.81	30
2018-03-21	$9.03	$9.03	$9.03	$9.03	$7.81	10,700
2018-03-20	$9.07	$9.07	$9.07	$9.07	$7.84	5,700
2018-03-19	$9.07	$9.07	$9.07	$9.07	$7.84	0
2018-03-16	$9.07	$9.07	$9.07	$9.07	$7.84	0
2018-03-15	$9.07	$9.07	$9.07	$9.07	$7.84	0
2018-03-14	$9.07	$9.07	$9.07	$9.07	$7.84	700
2018-03-13	$9.18	$9.18	$9.18	$9.18	$7.94	0
2018-03-12	$9.18	$9.18	$9.18	$9.18	$7.94	62
2018-03-09	$9.12	$9.18	$9.12	$9.18	$7.94	800
2018-03-08	$9.09	$9.20	$9.02	$9.07	$7.84	6,600
2018-03-07	$9.18	$9.18	$9.18	$9.18	$7.94	3,500
2018-03-06	$8.93	$8.93	$8.93	$8.93	$7.72	4,300
2018-03-05	$9.00	$9.07	$9.00	$9.07	$7.84	1,900
2018-03-02	$9.00	$9.00	$9.00	$9.00	$7.78	200
2018-03-01	$9.29	$9.29	$9.29	$9.29	$8.03	900
2018-02-28	$9.29	$9.29	$9.29	$9.29	$8.03	19
2018-02-27	$9.37	$9.37	$9.29	$9.29	$8.03	8,500
2018-02-26	$9.50	$9.50	$9.50	$9.50	$8.21	0
2018-02-23	$9.50	$9.50	$9.50	$9.50	$8.21	3,500
2018-02-22	$9.50	$9.50	$9.50	$9.50	$8.21	0
2018-02-21	$9.57	$9.57	$9.50	$9.50	$8.21	1,000
2018-02-20	$9.40	$9.40	$9.40	$9.40	$8.13	0
2018-02-16	$9.40	$9.40	$9.40	$9.40	$8.13	0
2018-02-15	$9.40	$9.40	$9.40	$9.40	$8.13	100
2018-02-14	$9.44	$9.61	$9.31	$9.61	$8.31	1,000
2018-02-13	$9.49	$9.49	$9.36	$9.36	$8.09	1,100
2018-02-12	$9.50	$9.55	$9.47	$9.47	$8.19	1,900
2018-02-09	$9.68	$9.68	$9.68	$9.68	$8.37	0
2018-02-08	$9.68	$9.68	$9.68	$9.68	$8.37	0
2018-02-07	$9.89	$9.89	$9.68	$9.68	$8.37	1,000
2018-02-06	$10.08	$10.08	$10.08	$10.08	$8.71	60,000
2018-02-05	$10.39	$10.39	$10.39	$10.39	$8.98	0
2018-02-02	$10.39	$10.39	$10.39	$10.39	$8.98	0
2018-02-01	$10.33	$10.47	$10.29	$10.39	$8.98	900
2018-01-31	$10.46	$10.65	$10.46	$10.65	$9.21	1,400
2018-01-30	$10.61	$10.65	$10.61	$10.61	$9.17	5,000
2018-01-29	$10.38	$10.53	$10.38	$10.53	$9.10	3,400
2018-01-26	$10.55	$10.55	$10.43	$10.43	$9.02	31,500
2018-01-25	$10.74	$10.74	$10.74	$10.74	$9.28	200
2018-01-24	$10.50	$10.60	$10.48	$10.48	$9.06	12,000
2018-01-23	$10.44	$10.44	$10.29	$10.29	$8.90	900
2018-01-22	$10.41	$10.41	$10.41	$10.41	$9.00	2,800
2018-01-19	$10.35	$10.35	$10.35	$10.35	$8.95	0
2018-01-18	$10.35	$10.35	$10.35	$10.35	$8.95	0
2018-01-17	$10.35	$10.35	$10.35	$10.35	$8.95	0
2018-01-16	$10.35	$10.35	$10.35	$10.35	$8.95	1,873
2018-01-12	$9.84	$9.84	$9.84	$9.84	$8.51	8,400
2018-01-11	$9.85	$9.85	$9.85	$9.85	$8.52	0
2018-01-10	$9.85	$9.85	$9.85	$9.85	$8.52	0
2018-01-09	$9.88	$9.98	$9.85	$9.85	$8.52	1,500
2018-01-08	$10.02	$10.02	$10.02	$10.02	$8.66	0
2018-01-05	$10.02	$10.02	$10.02	$10.02	$8.66	0
2018-01-04	$10.02	$10.02	$10.02	$10.02	$8.66	28,500
2018-01-03	$10.02	$10.02	$10.02	$10.02	$8.66	600
2018-01-02	$10.00	$10.00	$10.00	$10.00	$8.65	0
2017-12-29	$10.00	$10.00	$10.00	$10.00	$8.65	1,800
2017-12-28	$9.87	$9.91	$9.87	$9.91	$8.57	51,000
2017-12-27	$9.83	$9.83	$9.83	$9.83	$8.50	10
2017-12-26	$9.83	$9.83	$9.83	$9.83	$8.50	0
2017-12-22	$9.83	$9.83	$9.83	$9.83	$8.50	300
2017-12-21	$9.81	$9.81	$9.81	$9.81	$8.48	500
2017-12-20	$9.93	$9.93	$9.79	$9.79	$8.46	2,500
2017-12-19	$9.77	$9.77	$9.77	$9.77	$8.45	2,000
2017-12-18	$9.72	$9.72	$9.72	$9.72	$8.40	1,900
2017-12-15	$9.82	$9.82	$9.74	$9.74	$8.42	600
2017-12-14	$9.72	$9.85	$9.72	$9.85	$8.52	1,200
2017-12-13	$9.78	$9.78	$9.78	$9.78	$8.45	0
2017-12-12	$9.62	$9.78	$9.62	$9.78	$8.45	2,100
2017-12-11	$9.67	$9.74	$9.67	$9.74	$8.42	7,100
2017-12-08	$9.68	$9.76	$9.64	$9.64	$8.33	1,900
2017-12-07	$9.74	$9.74	$9.70	$9.70	$8.39	5,700
2017-12-06	$9.97	$9.97	$9.97	$9.97	$8.62	0
2017-12-05	$9.97	$9.97	$9.97	$9.97	$8.62	0
2017-12-04	$9.97	$9.97	$9.97	$9.97	$8.62	700
2017-12-01	$9.75	$9.75	$9.75	$9.75	$8.43	4,500
2017-11-30	$10.08	$10.08	$10.08	$10.08	$8.71	600
2017-11-29	$10.10	$10.10	$10.10	$10.10	$8.73	0
2017-11-28	$10.10	$10.10	$10.10	$10.10	$8.73	800
2017-11-27	$10.28	$10.34	$10.28	$10.34	$8.94	300
2017-11-24	$10.06	$10.30	$10.06	$10.30	$8.90	2,715
2017-11-22	$9.99	$9.99	$9.99	$9.99	$8.64	500
2017-11-21	$10.00	$10.00	$10.00	$10.00	$8.65	0
2017-11-20	$10.00	$10.00	$10.00	$10.00	$8.65	10
2017-11-17	$10.00	$10.00	$10.00	$10.00	$8.65	800
2017-11-16	$10.10	$10.10	$10.05	$10.05	$8.69	2,805
2017-11-15	$10.05	$10.05	$10.05	$10.05	$8.69	3,000
2017-11-14	$10.10	$10.10	$10.05	$10.05	$8.69	4,000
2017-11-13	$10.03	$10.03	$10.03	$10.03	$8.67	0
2017-11-10	$10.03	$10.03	$10.03	$10.03	$8.67	0
2017-11-09	$10.03	$10.03	$10.03	$10.03	$8.67	200
2017-11-08	$10.06	$10.06	$10.06	$10.06	$8.70	0
2017-11-07	$10.06	$10.06	$10.06	$10.06	$8.70	500
2017-11-06	$10.27	$10.27	$10.27	$10.27	$8.88	500
2017-11-03	$10.03	$10.03	$10.03	$10.03	$8.67	0
2017-11-02	$10.03	$10.03	$10.03	$10.03	$8.67	0
2017-11-01	$10.10	$10.10	$10.03	$10.03	$8.67	5,000
2017-10-31	$9.90	$9.90	$9.90	$9.90	$8.56	2,300
2017-10-30	$10.00	$10.00	$10.00	$10.00	$8.65	0
2017-10-27	$10.00	$10.00	$10.00	$10.00	$8.65	1,200
2017-10-26	$10.00	$10.00	$10.00	$10.00	$8.65	0
2017-10-25	$9.84	$10.00	$9.84	$10.00	$8.65	1,100
2017-10-24	$10.10	$10.10	$10.10	$10.10	$8.73	29,100
2017-10-23	$10.21	$10.21	$10.21	$10.21	$8.83	0
2017-10-20	$10.21	$10.21	$10.21	$10.21	$8.83	2,500
2017-10-19	$10.24	$10.24	$10.24	$10.24	$8.85	97
2017-10-18	$10.01	$10.24	$10.01	$10.24	$8.85	3,000
2017-10-17	$10.19	$10.24	$10.08	$10.08	$8.71	1,800
2017-10-16	$10.01	$10.01	$10.01	$10.01	$8.65	0
2017-10-13	$10.01	$10.01	$10.01	$10.01	$8.65	2,000
2017-10-12	$10.24	$10.24	$10.24	$10.24	$8.85	2,133
2017-10-11	$10.24	$10.24	$10.24	$10.24	$8.85	0
2017-10-10	$10.24	$10.24	$10.24	$10.24	$8.85	30
2017-10-09	$10.24	$10.24	$10.24	$10.24	$8.85	0
2017-10-06	$10.01	$10.24	$10.01	$10.24	$8.85	1,400
2017-10-05	$10.02	$10.02	$10.02	$10.02	$8.66	700
2017-10-04	$10.25	$10.25	$10.25	$10.25	$8.86	0
2017-10-03	$10.25	$10.25	$10.25	$10.25	$8.86	0
2017-10-02	$10.25	$10.25	$10.25	$10.25	$8.86	0
2017-09-29	$10.25	$10.25	$10.25	$10.25	$8.86	0
2017-09-28	$10.25	$10.25	$10.25	$10.25	$8.86	200
2017-09-27	$10.25	$10.25	$10.25	$10.25	$8.86	1,000
2017-09-26	$10.25	$10.25	$10.25	$10.25	$8.86	0
2017-09-25	$10.25	$10.25	$10.25	$10.25	$8.86	4,300
2017-09-22	$10.20	$10.20	$10.19	$10.19	$8.81	2,100
2017-09-21	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-20	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-19	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-18	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-15	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-14	$10.38	$10.38	$10.38	$10.38	$8.97	0
2017-09-13	$10.38	$10.38	$10.38	$10.38	$8.97	2,700
2017-09-12	$10.71	$10.71	$10.71	$10.71	$9.26	1,000
2017-09-11	$10.49	$10.49	$10.49	$10.49	$9.07	4,600
2017-09-08	$10.44	$10.44	$10.44	$10.44	$9.03	0
2017-09-07	$10.44	$10.44	$10.44	$10.44	$9.03	61
2017-09-06	$10.44	$10.44	$10.44	$10.44	$9.03	3
2017-09-05	$10.44	$10.44	$10.44	$10.44	$9.03	0
2017-09-01	$10.44	$10.51	$10.44	$10.44	$9.03	400
2017-08-31	$10.49	$10.49	$10.49	$10.49	$9.07	400
2017-08-30	$11.25	$11.25	$11.22	$11.22	$9.70	300
2017-08-29	$11.44	$11.44	$11.44	$11.44	$6.92	1
2017-08-28	$11.44	$11.44	$11.44	$11.44	$6.92	500
2017-08-25	$11.04	$11.04	$11.04	$11.04	$6.67	0
2017-08-24	$11.04	$11.04	$11.04	$11.04	$6.67	0
2017-08-23	$11.04	$11.04	$11.04	$11.04	$6.67	0
2017-08-22	$11.12	$11.12	$11.04	$11.04	$6.67	800
2017-08-21	$10.95	$10.95	$10.95	$10.95	$6.62	50
2017-08-18	$10.95	$10.95	$10.95	$10.95	$6.62	0
2017-08-17	$10.95	$10.95	$10.95	$10.95	$6.62	500
2017-08-16	$11.17	$11.17	$11.06	$11.06	$6.69	3,300
2017-08-15	$11.31	$11.31	$11.31	$11.31	$6.84	0
2017-08-14	$11.31	$11.31	$11.31	$11.31	$6.84	0
2017-08-11	$11.31	$11.31	$11.31	$11.31	$6.84	600
2017-08-10	$10.99	$10.99	$10.99	$10.99	$6.64	600
2017-08-09	$10.48	$10.48	$10.48	$10.48	$6.34	0
2017-08-08	$10.48	$10.48	$10.48	$10.48	$6.34	0
2017-08-07	$10.48	$10.48	$10.48	$10.48	$6.34	0
2017-08-04	$10.48	$10.48	$10.48	$10.48	$6.34	0
2017-08-03	$10.48	$10.48	$10.48	$10.48	$6.34	357
2017-08-02	$10.48	$10.48	$10.48	$10.48	$6.34	0
2017-08-01	$10.48	$10.48	$10.48	$10.48	$6.34	100
2017-07-31	$10.82	$10.82	$10.82	$10.82	$6.54	0
2017-07-28	$10.82	$10.82	$10.82	$10.82	$6.54	61
2017-07-27	$10.82	$10.82	$10.82	$10.82	$6.54	500
2017-07-26	$10.85	$10.85	$10.85	$10.85	$6.56	100
2017-07-25	$10.90	$10.90	$10.90	$10.90	$6.59	0
2017-07-24	$10.68	$10.90	$10.68	$10.90	$6.59	1,300
2017-07-21	$10.60	$10.60	$10.60	$10.60	$6.41	30
2017-07-20	$10.60	$10.60	$10.60	$10.60	$6.41	400
2017-07-19	$10.49	$10.49	$10.49	$10.49	$6.34	1,837
2017-07-18	$10.49	$10.49	$10.49	$10.49	$6.34	15,122
2017-07-17	$10.68	$10.68	$10.49	$10.49	$6.34	1,100
2017-07-14	$10.20	$10.20	$10.20	$10.20	$6.17	0
2017-07-13	$10.20	$10.20	$10.20	$10.20	$6.17	3,183
2017-07-12	$10.20	$10.20	$10.20	$10.20	$6.17	1,038
2017-07-11	$10.20	$10.20	$10.20	$10.20	$6.17	0
2017-07-10	$10.51	$10.51	$10.20	$10.20	$6.17	800
2017-07-07	$10.30	$10.30	$10.23	$10.23	$6.19	1,000
2017-07-06	$10.34	$10.34	$10.34	$10.34	$6.25	100
2017-07-05	$10.54	$10.54	$10.54	$10.54	$6.37	200
2017-07-03	$10.65	$10.65	$10.65	$10.65	$6.44	0
2017-06-30	$10.57	$10.65	$10.49	$10.65	$6.44	1,100
2017-06-29	$10.64	$10.64	$10.45	$10.45	$6.32	4,100
2017-06-28	$10.52	$10.52	$10.52	$10.52	$6.36	400
2017-06-27	$10.53	$10.53	$10.53	$10.53	$6.37	4,049
2017-06-26	$10.53	$10.53	$10.53	$10.53	$6.37	100
2017-06-23	$10.64	$10.64	$10.64	$10.64	$6.43	0
2017-06-22	$10.64	$10.64	$10.64	$10.64	$6.43	0
2017-06-21	$10.64	$10.64	$10.64	$10.64	$6.43	425
2017-06-20	$10.79	$10.79	$10.79	$10.79	$6.52	200
2017-06-19	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-16	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-15	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-14	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-13	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-12	$10.63	$10.63	$10.63	$10.63	$6.43	0
2017-06-09	$10.78	$10.78	$10.63	$10.63	$6.43	600
2017-06-08	$10.80	$10.80	$10.80	$10.80	$6.53	0
2017-06-07	$10.85	$10.85	$10.80	$10.80	$6.53	1,000
2017-06-06	$10.90	$10.90	$10.82	$10.82	$6.54	300
2017-06-05	$10.78	$10.83	$10.78	$10.83	$6.55	3,400
2017-06-02	$10.96	$10.96	$10.93	$10.93	$6.61	2,200
2017-06-01	$11.01	$11.01	$11.01	$11.01	$6.56	500
2017-05-31	$11.11	$11.11	$11.03	$11.03	$5.91	6,400
2017-05-30	$11.08	$11.08	$11.08	$11.08	$5.93	200
2017-05-26	$11.08	$11.08	$10.96	$10.96	$5.87	21,900
2017-05-25	$11.15	$11.15	$11.00	$11.00	$5.89	4,400
2017-05-24	$11.02	$11.02	$11.02	$11.02	$5.90	200
2017-05-23	$11.10	$11.10	$10.98	$11.02	$5.90	1,600
2017-05-22	$11.02	$11.02	$11.02	$11.02	$5.90	30
2017-05-19	$10.93	$11.02	$10.93	$11.02	$5.90	1,300
2017-05-18	$10.92	$10.92	$10.80	$10.80	$5.78	600
2017-05-17	$11.02	$11.02	$11.02	$11.02	$5.90	200
2017-05-16	$10.92	$10.96	$10.92	$10.96	$5.87	700
2017-05-15	$10.92	$10.98	$10.92	$10.98	$5.88	50,600
2017-05-12	$10.76	$10.80	$10.76	$10.80	$5.78	2,100
2017-05-11	$10.85	$10.94	$10.81	$10.94	$5.86	4,400
2017-05-10	$10.90	$10.90	$10.83	$10.83	$5.80	900
2017-05-09	$10.68	$10.68	$10.68	$10.68	$5.72	0
2017-05-08	$10.68	$10.68	$10.68	$10.68	$5.72	0
2017-05-05	$10.76	$10.79	$10.61	$10.68	$5.72	1,100
2017-05-04	$10.67	$10.67	$10.54	$10.54	$5.64	200
2017-05-03	$10.57	$10.66	$10.52	$10.66	$5.71	1,700
2017-05-02	$10.71	$10.71	$10.52	$10.52	$5.63	1,800
2017-05-01	$10.65	$10.65	$10.54	$10.54	$5.64	3,300
2017-04-28	$10.74	$10.74	$10.65	$10.65	$5.70	300
2017-04-27	$10.69	$10.69	$10.69	$10.69	$5.72	1,800
2017-04-26	$10.69	$10.69	$10.69	$10.69	$5.72	2,000
2017-04-25	$10.72	$10.72	$10.65	$10.65	$5.70	2,200
2017-04-24	$10.75	$10.79	$10.65	$10.65	$5.70	1,600
2017-04-21	$10.72	$10.72	$10.66	$10.66	$5.71	8,100
2017-04-20	$10.82	$10.82	$10.82	$10.82	$5.79	100
2017-04-19	$10.72	$10.72	$10.72	$10.72	$5.74	0
2017-04-18	$10.81	$10.81	$10.72	$10.72	$5.74	3,500
2017-04-17	$10.89	$10.89	$10.89	$10.89	$5.83	1,700
2017-04-13	$10.79	$10.79	$10.79	$10.79	$5.78	0
2017-04-12	$10.96	$10.96	$10.79	$10.79	$5.78	8,400
2017-04-11	$10.93	$10.93	$10.86	$10.86	$5.81	1,600
2017-04-10	$10.90	$10.90	$10.90	$10.90	$5.84	0
2017-04-07	$10.90	$10.90	$10.90	$10.90	$5.84	0
2017-04-06	$11.05	$11.05	$10.90	$10.90	$5.84	2,000
2017-04-05	$11.02	$11.16	$11.02	$11.02	$5.90	1,700
2017-04-04	$10.99	$10.99	$10.91	$10.91	$5.84	700
2017-04-03	$11.01	$11.01	$10.91	$11.01	$5.90	3,500
2017-03-31	$10.77	$10.77	$10.77	$10.77	$5.77	200
2017-03-30	$10.99	$10.99	$10.99	$10.99	$5.88	22
2017-03-29	$11.03	$11.03	$10.99	$10.99	$5.88	700
2017-03-28	$11.09	$11.09	$11.09	$11.09	$5.94	600
2017-03-27	$11.09	$11.09	$11.09	$11.09	$5.94	1,500
2017-03-24	$11.22	$11.23	$11.22	$11.23	$6.01	4,000
2017-03-23	$11.33	$11.33	$11.20	$11.20	$6.00	1,500
2017-03-22	$11.54	$11.54	$11.54	$11.54	$6.18	111
2017-03-21	$11.53	$11.60	$11.53	$11.54	$6.18	800
2017-03-20	$11.62	$11.62	$11.59	$11.59	$6.21	800
2017-03-17	$11.11	$11.11	$11.11	$11.11	$5.95	48
2017-03-16	$10.92	$11.11	$10.92	$11.11	$5.95	1,700
2017-03-15	$10.86	$10.86	$10.76	$10.76	$5.76	1,300
2017-03-14	$10.77	$10.77	$10.77	$10.77	$5.77	900
2017-03-13	$10.89	$10.89	$10.73	$10.89	$5.83	1,700
2017-03-10	$10.90	$10.90	$10.90	$10.90	$5.84	100
2017-03-09	$10.95	$10.95	$10.90	$10.90	$5.84	1,400
2017-03-08	$11.03	$11.03	$10.90	$10.94	$5.86	3,300
2017-03-07	$11.00	$11.00	$11.00	$11.00	$5.89	2,900
2017-03-06	$11.02	$11.02	$10.92	$10.92	$5.85	3,400
2017-03-03	$10.86	$10.97	$10.74	$10.74	$5.75	1,100
2017-03-02	$10.80	$10.98	$10.75	$10.75	$5.76	2,200
2017-03-01	$10.84	$11.05	$10.80	$10.80	$5.78	1,300
2017-02-28	$11.05	$11.05	$10.80	$10.80	$5.78	500
2017-02-27	$11.08	$11.08	$11.08	$11.08	$5.93	0
2017-02-24	$11.08	$11.08	$11.08	$11.08	$5.93	12
2017-02-23	$11.07	$11.08	$11.07	$11.08	$5.93	5,800
2017-02-22	$10.98	$10.98	$10.98	$10.98	$5.88	100
2017-02-21	$10.98	$11.09	$10.98	$10.98	$5.88	1,400
2017-02-17	$10.86	$10.86	$10.86	$10.86	$5.81	500
2017-02-16	$11.13	$11.13	$11.09	$11.09	$5.94	1,200
2017-02-15	$11.04	$11.04	$11.04	$11.04	$5.91	300
2017-02-14	$11.08	$11.08	$11.08	$11.08	$5.93	300
2017-02-13	$11.46	$11.46	$11.46	$11.46	$6.14	100
2017-02-10	$11.15	$11.15	$11.15	$11.15	$5.97	300
2017-02-09	$11.27	$11.27	$11.27	$11.27	$6.03	700
2017-02-08	$11.20	$11.20	$11.20	$11.20	$6.00	2,300
2017-02-07	$11.19	$11.19	$11.19	$11.19	$5.99	2,000
2017-02-06	$10.74	$10.74	$10.74	$10.74	$5.75	0
2017-02-03	$10.74	$10.74	$10.74	$10.74	$5.75	0
2017-02-02	$10.74	$10.74	$10.74	$10.74	$5.75	0
2017-02-01	$10.74	$10.74	$10.74	$10.74	$5.75	2,100
2017-01-31	$11.09	$11.09	$10.73	$10.74	$5.75	1,165
2017-01-30	$11.46	$11.46	$11.17	$11.17	$5.98	1,790
2017-01-27	$11.13	$11.13	$11.13	$11.13	$5.96	353
2017-01-26	$11.13	$11.13	$11.13	$11.13	$5.96	3,000
2017-01-25	$11.20	$11.20	$10.97	$10.97	$5.87	2,291
2017-01-24	$10.99	$10.99	$10.99	$10.99	$5.88	640
2017-01-23	$10.91	$10.91	$10.91	$10.91	$5.84	574
2017-01-20	$10.96	$10.96	$10.96	$10.96	$5.87	251
2017-01-19	$11.11	$11.11	$11.11	$11.11	$5.95	342
2017-01-18	$10.97	$10.97	$10.97	$10.97	$5.87	24
2017-01-17	$10.79	$10.97	$10.79	$10.97	$5.87	1,932
2017-01-13	$10.90	$10.97	$10.79	$10.79	$5.78	12,061
2017-01-12	$10.95	$10.95	$10.95	$10.95	$5.86	37
2017-01-11	$10.74	$10.95	$10.74	$10.95	$5.86	2,101
2017-01-10	$10.85	$10.85	$10.85	$10.85	$5.81	373
2017-01-09	$10.60	$10.60	$10.60	$10.60	$5.68	750
2017-01-06	$10.65	$10.65	$10.65	$10.65	$5.70	833
2017-01-05	$10.64	$10.87	$10.64	$10.87	$5.82	150,947
2017-01-04	$10.39	$10.61	$10.39	$10.61	$5.68	4,007
2017-01-03	$10.54	$10.54	$10.54	$10.54	$5.64	350
2016-12-30	$10.40	$10.41	$10.40	$10.41	$5.57	3,548
2016-12-29	$10.29	$10.51	$10.29	$10.51	$5.62	1,097
2016-12-28	$10.45	$10.45	$10.20	$10.20	$5.46	4,874
2016-12-27	$10.20	$10.38	$10.20	$10.20	$5.46	9,019
2016-12-23	$10.30	$10.31	$10.30	$10.31	$5.52	4,219
2016-12-22	$10.46	$10.50	$10.32	$10.32	$5.53	11,965
2016-12-21	$10.53	$10.53	$10.53	$10.53	$5.64	150
2016-12-20	$10.75	$10.75	$10.31	$10.35	$5.54	2,442
2016-12-19	$10.19	$10.19	$10.15	$10.15	$5.43	1,675
2016-12-16	$10.53	$10.53	$10.53	$10.53	$5.64	0
2016-12-15	$10.38	$10.53	$10.38	$10.53	$5.64	1,973
2016-12-14	$10.60	$10.60	$10.60	$10.60	$5.68	653
2016-12-13	$10.60	$10.60	$10.60	$10.60	$5.68	707
2016-12-12	$10.59	$10.59	$10.42	$10.42	$5.58	736
2016-12-09	$10.54	$10.54	$10.54	$10.54	$5.64	4,300
2016-12-08	$11.12	$11.12	$10.65	$10.65	$5.70	1,366
2016-12-07	$10.62	$10.62	$10.62	$10.62	$5.69	447
2016-12-06	$10.57	$10.80	$10.57	$10.80	$5.78	2,250
2016-12-05	$10.56	$10.56	$10.56	$10.56	$5.65	157
2016-12-02	$11.00	$11.00	$11.00	$11.00	$5.89	0
2016-12-01	$11.00	$11.00	$11.00	$11.00	$5.89	6,690
2016-11-30	$10.80	$10.80	$10.68	$10.68	$5.72	1,240
2016-11-29	$10.62	$10.84	$10.62	$10.84	$5.80	2,067
2016-11-28	$10.76	$10.93	$10.71	$10.71	$5.73	8,435
2016-11-25	$10.76	$10.76	$10.59	$10.59	$5.67	1,024
2016-11-23	$10.66	$10.66	$10.50	$10.50	$5.62	1,500
2016-11-22	$10.82	$10.82	$10.52	$10.80	$5.78	9,100
2016-11-21	$10.53	$10.57	$10.53	$10.57	$5.66	6,363
2016-11-18	$11.15	$11.15	$11.15	$11.15	$5.97	2,550
2016-11-17	$10.52	$10.52	$10.52	$10.52	$5.63	50
2016-11-16	$10.52	$10.52	$10.52	$10.52	$5.63	400
2016-11-15	$10.71	$10.75	$10.71	$10.75	$5.76	580
2016-11-14	$10.61	$10.80	$10.61	$10.80	$5.78	41,810
2016-11-11	$10.67	$10.67	$10.67	$10.67	$5.71	136
2016-11-10	$11.14	$11.14	$11.14	$11.14	$5.96	2,931
2016-11-09	$10.86	$11.14	$10.82	$11.14	$5.96	1,293
2016-11-08	$11.22	$11.35	$11.22	$11.35	$6.08	914
2016-11-07	$10.99	$10.99	$10.99	$10.99	$5.88	880
2016-11-04	$11.03	$11.03	$11.02	$11.02	$5.90	862
2016-11-03	$11.08	$11.08	$11.08	$11.08	$5.93	246
2016-11-02	$11.07	$11.08	$11.07	$11.08	$5.93	1,199
2016-11-01	$11.19	$11.23	$11.19	$11.23	$6.02	941
2016-10-31	$11.08	$11.25	$11.08	$11.08	$5.93	344
2016-10-28	$11.14	$11.28	$11.06	$11.06	$5.92	4,139
2016-10-27	$11.25	$11.25	$11.25	$11.25	$6.02	1,096
2016-10-26	$11.40	$11.40	$11.40	$11.40	$6.10	2,729
2016-10-25	$11.44	$11.49	$11.44	$11.49	$6.15	2,143
2016-10-24	$11.49	$11.72	$11.49	$11.72	$6.28	1,678
2016-10-21	$11.61	$11.61	$11.61	$11.61	$6.22	0
2016-10-20	$11.61	$11.66	$11.61	$11.61	$6.22	5,343
2016-10-19	$11.73	$11.97	$11.73	$11.97	$6.41	5,430
2016-10-18	$12.49	$12.49	$12.49	$12.49	$6.69	0
2016-10-17	$12.49	$12.49	$12.49	$12.49	$6.69	0
2016-10-14	$12.49	$12.49	$12.49	$12.49	$6.69	225
2016-10-13	$11.86	$12.38	$11.86	$11.86	$6.35	5,362
2016-10-12	$12.10	$12.10	$12.10	$12.10	$6.48	38
2016-10-11	$12.14	$12.16	$12.10	$12.10	$6.48	6,623
2016-10-10	$12.21	$12.21	$12.21	$12.21	$6.54	11
2016-10-07	$12.43	$12.43	$12.15	$12.21	$6.54	878
2016-10-06	$12.26	$12.26	$12.26	$12.26	$6.56	0
2016-10-05	$12.26	$12.26	$12.26	$12.26	$6.56	2,500
2016-10-04	$12.00	$12.00	$12.00	$12.00	$6.43	552
2016-10-03	$11.94	$11.94	$11.85	$11.85	$6.34	833
2016-09-30	$11.85	$11.85	$11.85	$11.85	$6.34	1,104
2016-09-29	$12.10	$12.10	$12.10	$12.10	$6.48	0
2016-09-28	$12.10	$12.10	$12.10	$12.10	$6.48	119
2016-09-27	$12.23	$12.23	$12.23	$12.23	$6.55	0
2016-09-26	$12.23	$12.23	$12.23	$12.23	$6.55	0
2016-09-23	$12.23	$12.23	$12.23	$12.23	$6.55	500
2016-09-22	$12.23	$12.23	$12.23	$12.23	$6.55	667
2016-09-21	$12.09	$12.09	$12.09	$12.09	$6.47	0
2016-09-20	$12.09	$12.09	$12.09	$12.09	$6.47	323
2016-09-19	$11.90	$11.90	$11.89	$11.89	$6.37	2,338
2016-09-16	$11.97	$12.20	$11.91	$11.91	$6.38	2,091
2016-09-15	$12.04	$12.04	$11.94	$11.94	$6.39	3,228
2016-09-14	$11.95	$11.95	$11.95	$11.95	$6.40	2,510
2016-09-13	$12.14	$12.14	$11.94	$11.94	$6.39	575
2016-09-12	$12.19	$12.19	$11.79	$11.79	$6.31	468
2016-09-09	$12.40	$12.40	$12.40	$12.40	$6.64	100
2016-09-08	$12.69	$12.69	$12.41	$12.41	$6.64	798
2016-09-07	$11.95	$11.95	$11.95	$11.95	$6.40	195
2016-09-06	$12.19	$12.19	$12.19	$12.19	$6.53	408
2016-09-02	$12.23	$12.23	$12.23	$12.23	$6.55	514
2016-09-01	$12.19	$12.20	$12.19	$12.19	$6.53	895
2016-08-31	$12.35	$12.35	$12.25	$12.25	$6.56	1,443
2016-08-30	$12.47	$12.53	$12.35	$12.35	$5.90	6,981
2016-08-29	$12.23	$12.23	$12.23	$12.23	$5.84	99
2016-08-26	$12.38	$12.38	$12.19	$12.23	$5.84	928
2016-08-25	$12.32	$12.32	$12.19	$12.19	$5.82	617
2016-08-24	$12.30	$12.30	$12.30	$12.30	$5.87	443
2016-08-23	$12.63	$12.63	$12.22	$12.22	$5.83	351
2016-08-22	$12.59	$12.59	$12.59	$12.59	$6.01	0
2016-08-19	$12.59	$12.59	$12.59	$12.59	$6.01	409
2016-08-18	$12.70	$12.70	$12.70	$12.70	$6.06	2,077
2016-08-17	$12.89	$12.89	$12.89	$12.89	$6.15	1
2016-08-16	$12.89	$12.89	$12.89	$12.89	$6.15	15,165
2016-08-15	$12.76	$12.76	$12.76	$12.76	$6.09	186
2016-08-12	$12.55	$12.55	$12.50	$12.54	$5.99	2,056
2016-08-11	$12.40	$12.40	$12.34	$12.34	$5.89	424
2016-08-10	$12.19	$12.19	$12.19	$12.19	$5.82	3
2016-08-09	$12.40	$12.40	$12.19	$12.19	$5.82	205
2016-08-08	$12.51	$12.51	$12.19	$12.40	$5.92	12,332
2016-08-05	$12.18	$12.39	$12.18	$12.39	$5.92	1,651
2016-08-04	$11.96	$11.96	$11.92	$11.92	$5.69	3,016
2016-08-03	$12.26	$12.26	$11.96	$11.97	$5.71	1,311
2016-08-02	$12.52	$12.52	$12.44	$12.44	$5.94	2,090
2016-08-01	$12.61	$12.61	$12.61	$12.61	$6.02	1,005
2016-07-29	$12.35	$12.35	$12.35	$12.35	$5.89	316
2016-07-28	$12.17	$12.46	$12.17	$12.46	$5.95	3,062
2016-07-27	$12.49	$12.49	$12.22	$12.22	$5.83	4,525
2016-07-26	$12.48	$12.48	$12.20	$12.24	$5.84	3,924
2016-07-25	$12.24	$12.49	$12.23	$12.23	$5.84	516
2016-07-22	$12.53	$12.53	$12.20	$12.20	$5.82	6,637
2016-07-21	$12.58	$12.58	$12.23	$12.23	$5.84	61,924
2016-07-20	$12.00	$12.00	$11.78	$11.78	$5.62	1,943
2016-07-19	$11.70	$11.70	$11.66	$11.66	$5.57	1,169
2016-07-18	$11.72	$11.88	$11.70	$11.80	$5.63	2,519
2016-07-15	$11.74	$11.74	$11.74	$11.74	$5.60	61
2016-07-14	$11.80	$11.80	$11.70	$11.74	$5.60	1,360
2016-07-13	$11.55	$11.55	$11.55	$11.55	$5.51	645
2016-07-12	$11.51	$11.51	$11.51	$11.51	$5.49	786
2016-07-11	$11.45	$11.48	$11.43	$11.43	$5.45	2,733
2016-07-08	$11.20	$11.20	$10.90	$10.90	$5.20	8,988
2016-07-07	$11.45	$11.45	$11.45	$11.45	$5.47	179
2016-07-06	$11.25	$11.50	$11.25	$11.50	$5.49	261
2016-07-05	$11.08	$11.08	$11.08	$11.08	$5.29	340
2016-07-01	$11.28	$11.28	$11.06	$11.06	$5.28	8,590
2016-06-30	$11.05	$11.28	$11.05	$11.05	$5.28	16,679
2016-06-29	$10.97	$11.22	$10.93	$10.93	$5.22	5,223
2016-06-28	$10.84	$10.84	$10.78	$10.78	$5.15	371
2016-06-27	$10.81	$10.81	$10.81	$10.81	$5.16	505
2016-06-24	$10.60	$11.13	$10.43	$10.43	$4.98	3,049
2016-06-23	$10.84	$11.15	$10.84	$10.84	$5.18	7,692
2016-06-22	$11.35	$11.35	$10.80	$10.80	$5.16	1,502
2016-06-21	$10.79	$11.20	$10.79	$11.00	$5.25	2,777
2016-06-20	$10.83	$11.00	$10.78	$10.78	$5.15	3,063
2016-06-17	$10.62	$10.93	$10.57	$10.61	$5.07	4,531
2016-06-16	$10.78	$10.78	$10.55	$10.55	$5.04	1,041
2016-06-15	$10.76	$10.76	$10.76	$10.76	$5.14	3,264
2016-06-14	$11.14	$11.14	$10.81	$10.81	$5.16	5,419
2016-06-13	$10.87	$11.10	$10.87	$11.10	$5.30	4,545
2016-06-10	$11.25	$11.25	$11.09	$11.10	$5.30	11,087
2016-06-09	$11.63	$11.63	$11.63	$11.63	$5.55	779
2016-06-08	$11.35	$11.35	$11.35	$11.35	$5.42	0
2016-06-07	$11.35	$11.39	$11.35	$11.35	$5.42	3,179
2016-06-06	$11.60	$11.60	$10.97	$11.03	$5.27	1,592
2016-06-03	$11.00	$11.03	$11.00	$11.03	$5.27	6,517
2016-06-02	$11.15	$11.23	$11.11	$11.11	$5.30	1,722
2016-06-01	$11.29	$11.52	$11.25	$11.25	$5.37	3,851
2016-05-31	$11.79	$11.79	$11.04	$11.04	$4.76	907
2016-05-27	$11.11	$11.11	$11.00	$11.00	$4.75	1,161
2016-05-26	$10.87	$11.57	$10.83	$11.57	$4.99	1,102
2016-05-25	$10.86	$10.94	$10.86	$10.90	$4.70	17,999
2016-05-24	$10.47	$11.19	$10.47	$10.79	$4.66	3,362
2016-05-23	$10.63	$10.64	$10.63	$10.64	$4.59	2,437
2016-05-20	$10.64	$11.03	$10.60	$10.60	$4.57	4,297
2016-05-19	$10.52	$10.52	$10.48	$10.48	$4.52	2,640
2016-05-18	$11.18	$11.18	$10.65	$10.65	$4.60	3,636
2016-05-17	$10.71	$11.01	$10.71	$10.71	$4.62	27,727
2016-05-16	$11.13	$11.13	$11.13	$11.13	$4.80	0
2016-05-13	$10.50	$11.13	$10.50	$11.13	$4.80	3,350
2016-05-12	$10.73	$10.73	$10.68	$10.68	$4.61	907
2016-05-11	$11.17	$11.17	$11.17	$11.17	$4.82	1,000
2016-05-10	$11.17	$11.17	$11.17	$11.17	$4.82	140
2016-05-09	$11.25	$11.25	$10.66	$10.66	$4.60	1,297
2016-05-06	$10.70	$10.80	$10.70	$10.70	$4.62	4,988
2016-05-05	$11.02	$11.25	$11.02	$11.25	$4.85	1,450
2016-05-04	$10.86	$10.86	$10.86	$10.86	$4.69	14,642
2016-05-03	$11.67	$11.67	$11.67	$11.67	$5.04	0
2016-05-02	$11.85	$11.85	$11.67	$11.67	$5.04	2,343
2016-04-29	$11.40	$11.40	$11.40	$11.40	$4.92	14
2016-04-28	$12.18	$12.18	$11.40	$11.40	$4.92	3,285
2016-04-27	$11.50	$11.50	$11.50	$11.50	$4.96	0
2016-04-26	$11.50	$11.50	$11.50	$11.50	$4.96	1,064
2016-04-25	$11.33	$11.33	$11.33	$11.33	$4.89	2,171
2016-04-22	$11.39	$11.39	$11.39	$11.39	$4.92	267
2016-04-21	$11.46	$11.71	$11.46	$11.46	$4.95	6,414
2016-04-20	$11.63	$11.63	$11.44	$11.44	$4.94	238
2016-04-19	$11.17	$11.25	$11.17	$11.22	$4.84	1,459
2016-04-18	$11.22	$11.65	$11.22	$11.65	$5.03	5,311
2016-04-15	$11.56	$11.56	$11.21	$11.21	$4.84	1,962
2016-04-14	$11.07	$11.07	$11.07	$11.07	$4.78	38
2016-04-13	$11.03	$11.07	$11.03	$11.07	$4.78	6,209
2016-04-12	$10.79	$10.82	$10.76	$10.80	$4.66	3,646
2016-04-11	$10.69	$11.00	$10.69	$10.87	$4.69	17,971
2016-04-08	$10.90	$10.95	$10.76	$10.76	$4.64	36,762
2016-04-07	$10.75	$11.12	$10.75	$10.84	$4.68	196,717
2016-04-06	$10.91	$10.91	$10.68	$10.68	$4.61	35,677
2016-04-05	$10.71	$10.76	$10.68	$10.76	$4.64	12,640
2016-04-04	$10.68	$10.72	$10.68	$10.72	$4.63	1,878
2016-04-01	$10.90	$11.10	$10.81	$11.10	$4.79	60,656
2016-03-31	$10.90	$11.12	$10.90	$11.12	$4.80	59,913
2016-03-30	$10.75	$10.75	$10.63	$10.63	$4.59	95,187
2016-03-29	$10.63	$10.63	$10.46	$10.46	$4.51	868
2016-03-28	$10.38	$10.56	$10.38	$10.56	$4.56	631
2016-03-24	$10.44	$10.56	$10.38	$10.38	$4.48	4,547
2016-03-23	$10.44	$10.49	$10.44	$10.45	$4.51	2,247
2016-03-22	$10.47	$10.77	$10.47	$10.52	$4.54	24,123
2016-03-21	$10.52	$10.52	$10.52	$10.52	$4.54	125
2016-03-18	$10.61	$10.65	$10.61	$10.61	$4.58	1,930
2016-03-17	$10.59	$10.63	$10.59	$10.59	$4.57	900
2016-03-16	$11.05	$11.05	$10.83	$10.90	$4.70	1,676
2016-03-15	$10.81	$10.96	$10.74	$10.74	$4.63	4,318
2016-03-14	$10.88	$10.88	$10.88	$10.88	$4.69	0
2016-03-11	$10.69	$10.96	$10.65	$10.88	$4.69	11,505
2016-03-10	$10.59	$10.59	$10.59	$10.59	$4.57	290
2016-03-09	$10.60	$10.65	$10.60	$10.65	$4.59	623
2016-03-08	$10.74	$11.05	$10.55	$11.05	$4.77	5,774
2016-03-07	$10.60	$10.60	$10.56	$10.56	$4.56	2,143
2016-03-04	$10.70	$10.95	$10.69	$10.69	$4.61	6,291
2016-03-03	$10.70	$10.70	$10.70	$10.70	$4.62	784
2016-03-02	$10.60	$10.64	$10.60	$10.60	$4.57	11,152
2016-03-01	$11.02	$11.02	$10.66	$10.66	$4.60	2,668
2016-02-29	$10.26	$10.26	$10.26	$10.26	$4.43	402
2016-02-26	$10.56	$10.56	$10.56	$10.56	$4.56	4,283
2016-02-25	$10.81	$10.81	$10.81	$10.81	$4.66	0
2016-02-24	$10.81	$10.81	$10.81	$10.81	$4.66	300
2016-02-23	$10.56	$11.20	$10.56	$10.87	$4.69	2,879
2016-02-22	$10.70	$10.90	$10.70	$10.70	$4.62	7,269
2016-02-19	$10.72	$10.72	$10.49	$10.49	$4.53	5,300
2016-02-18	$10.72	$10.72	$10.49	$10.49	$4.53	2,245
2016-02-17	$10.38	$10.66	$10.38	$10.44	$4.51	1,586
2016-02-16	$10.66	$10.66	$10.36	$10.36	$4.47	2,029
2016-02-12	$10.20	$10.45	$10.20	$10.41	$4.49	14,031
2016-02-11	$10.26	$10.42	$10.06	$10.10	$4.36	8,483
2016-02-10	$10.23	$10.44	$10.17	$10.17	$4.39	3,246
2016-02-09	$10.35	$10.35	$10.31	$10.31	$4.45	3,193
2016-02-08	$10.43	$10.80	$10.19	$10.80	$4.66	4,030
2016-02-05	$10.63	$11.01	$10.56	$10.56	$4.56	2,719
2016-02-04	$10.74	$10.74	$10.52	$10.52	$4.54	3,186
2016-02-03	$10.79	$10.79	$10.79	$10.79	$4.66	600
2016-02-02	$10.60	$10.74	$10.60	$10.74	$4.63	629
2016-02-01	$10.73	$10.73	$10.73	$10.73	$4.63	1,684
2016-01-29	$10.86	$10.86	$10.86	$10.86	$4.69	2,858
2016-01-28	$10.65	$10.83	$10.65	$10.72	$4.63	5,703
2016-01-27	$10.85	$10.85	$10.54	$10.59	$4.57	3,173
2016-01-26	$10.61	$10.61	$10.41	$10.43	$4.50	36,170
2016-01-25	$10.54	$10.54	$10.50	$10.54	$4.55	2,072
2016-01-22	$10.46	$10.67	$10.46	$10.49	$4.53	8,011
2016-01-21	$10.69	$10.69	$10.44	$10.44	$4.51	3,705
2016-01-20	$10.39	$10.39	$10.39	$10.39	$4.48	80
2016-01-19	$10.40	$10.40	$10.39	$10.39	$4.48	1,277
2016-01-15	$9.87	$10.02	$9.87	$10.02	$4.32	2,150
2016-01-14	$10.25	$10.45	$10.25	$10.30	$4.44	4,501
2016-01-13	$10.75	$10.75	$10.25	$10.25	$4.42	22,644
2016-01-12	$10.07	$10.29	$10.00	$10.00	$4.32	2,065
2016-01-11	$10.14	$10.57	$10.10	$10.57	$4.56	6,651
2016-01-08	$10.38	$10.39	$10.10	$10.10	$4.36	19,889
2016-01-07	$10.20	$10.20	$9.76	$10.11	$4.36	3,392
2016-01-06	$10.32	$10.33	$10.28	$10.28	$4.44	5,381
2016-01-05	$10.34	$10.34	$10.34	$10.34	$4.46	4,011
2016-01-04	$11.00	$11.00	$10.85	$10.89	$4.70	2,939
2015-12-31	$11.09	$11.09	$11.05	$11.05	$4.77	2,765
2015-12-30	$11.09	$11.09	$11.05	$11.05	$4.77	5,099
2015-12-29	$11.05	$11.11	$11.05	$11.05	$4.77	1,448
2015-12-28	$11.09	$11.09	$11.09	$11.09	$4.79	1,146
2015-12-24	$11.18	$11.18	$11.18	$11.18	$4.82	3,030
2015-12-23	$11.19	$11.23	$11.15	$11.23	$4.85	2,665
2015-12-22	$11.29	$11.35	$11.22	$11.22	$4.84	2,470
2015-12-21	$11.43	$11.43	$11.05	$11.05	$4.77	2,901
2015-12-18	$11.20	$11.20	$11.20	$11.20	$4.83	773
2015-12-17	$11.25	$11.33	$11.00	$11.33	$4.89	4,491
2015-12-16	$11.50	$11.50	$11.50	$11.50	$4.96	4,370
2015-12-15	$11.22	$11.22	$11.22	$11.22	$4.84	233
2015-12-14	$11.26	$11.26	$11.20	$11.23	$4.85	1,307
2015-12-11	$11.34	$11.34	$11.34	$11.34	$4.89	800
2015-12-10	$11.34	$11.34	$11.34	$11.34	$4.89	1,904
2015-12-09	$11.40	$11.40	$11.29	$11.29	$4.87	320
2015-12-08	$11.26	$11.26	$11.26	$11.26	$4.86	861
2015-12-07	$11.80	$11.80	$11.45	$11.45	$4.94	775
2015-12-04	$11.27	$11.27	$11.27	$11.27	$4.86	13,351
2015-12-03	$11.34	$11.34	$11.27	$11.27	$4.86	13,351
2015-12-02	$11.26	$11.26	$11.26	$11.26	$4.86	18,902
2015-12-01	$11.26	$11.26	$11.26	$11.26	$4.86	5
2015-11-30	$11.27	$11.31	$11.18	$11.26	$4.86	2,966
2015-11-27	$11.49	$11.49	$11.49	$11.49	$4.96	0
2015-11-25	$11.49	$11.49	$11.49	$11.49	$4.96	466
2015-11-24	$11.50	$11.50	$11.50	$11.50	$4.96	0
2015-11-23	$11.50	$11.50	$11.50	$11.50	$4.96	864
2015-11-20	$11.41	$11.41	$11.41	$11.41	$4.92	514
2015-11-19	$11.80	$11.80	$11.80	$11.80	$5.09	1,326
2015-11-18	$11.17	$11.17	$11.17	$11.17	$4.82	3,236
2015-11-17	$11.17	$11.17	$11.17	$11.17	$4.82	0
2015-11-16	$11.39	$11.39	$11.17	$11.17	$4.82	2,000
2015-11-13	$11.66	$11.66	$11.66	$11.66	$5.03	100
2015-11-12	$11.70	$11.70	$11.70	$11.70	$5.05	0
2015-11-11	$11.70	$11.70	$11.70	$11.70	$5.05	0
2015-11-10	$11.96	$11.96	$11.70	$11.70	$5.05	6,282
2015-11-09	$11.82	$11.82	$11.82	$11.82	$5.10	0
2015-11-06	$11.82	$11.82	$11.82	$11.82	$5.10	0
2015-11-05	$11.81	$11.82	$11.81	$11.82	$5.10	750
2015-11-04	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-11-03	$11.66	$11.66	$11.66	$11.66	$5.03	20
2015-11-02	$11.66	$11.66	$11.66	$11.66	$5.03	641
2015-10-30	$11.68	$11.68	$11.68	$11.68	$5.04	936
2015-10-29	$11.68	$11.68	$11.68	$11.68	$5.04	0
2015-10-28	$11.70	$11.70	$11.68	$11.68	$5.04	1,500
2015-10-27	$11.94	$11.94	$11.94	$11.94	$5.15	500
2015-10-26	$11.94	$11.94	$11.94	$11.94	$5.15	590
2015-10-23	$11.80	$12.11	$11.80	$12.00	$5.18	42,601
2015-10-22	$12.40	$12.40	$12.40	$12.40	$5.35	0
2015-10-21	$12.77	$12.77	$12.40	$12.40	$5.35	600
2015-10-20	$12.07	$12.07	$12.07	$12.07	$5.21	1,476
2015-10-19	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-16	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-15	$11.66	$11.66	$11.66	$11.66	$5.03	500
2015-10-14	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-13	$11.66	$11.66	$11.66	$11.66	$5.03	65
2015-10-12	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-09	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-08	$11.66	$11.66	$11.66	$11.66	$5.03	870
2015-10-07	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-06	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-05	$11.66	$11.66	$11.66	$11.66	$5.03	2,208
2015-10-02	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-10-01	$11.66	$11.66	$11.66	$11.66	$5.03	0
2015-09-30	$11.66	$11.66	$11.66	$11.66	$5.03	661
2015-09-29	$11.70	$11.70	$11.70	$11.70	$5.05	0
2015-09-28	$11.70	$11.70	$11.70	$11.70	$5.05	0
2015-09-25	$11.70	$11.70	$11.70	$11.70	$5.05	0
2015-09-24	$11.70	$11.70	$11.70	$11.70	$5.05	460
2015-09-23	$11.83	$11.83	$11.83	$11.83	$5.10	0
2015-09-22	$11.83	$11.83	$11.83	$11.83	$5.10	0
2015-09-21	$11.83	$11.83	$11.83	$11.83	$5.10	900
2015-09-18	$12.00	$12.00	$12.00	$12.00	$5.18	0
2015-09-17	$11.66	$12.00	$11.66	$12.00	$5.18	1,000
2015-09-16	$11.70	$11.70	$11.70	$11.70	$5.05	500
2015-09-15	$11.36	$11.36	$11.36	$11.36	$4.90	0
2015-09-14	$11.36	$11.36	$11.36	$11.36	$4.90	550
2015-09-11	$11.36	$11.36	$11.36	$11.36	$4.90	17,457
2015-09-10	$11.36	$11.36	$11.36	$11.36	$4.90	0
2015-09-09	$11.36	$11.36	$11.36	$11.36	$4.90	0
2015-09-08	$11.36	$11.36	$11.36	$11.36	$4.90	0
2015-09-04	$11.36	$11.36	$11.36	$11.36	$4.90	675
2015-09-03	$11.69	$11.69	$11.69	$11.69	$4.45	802
2015-09-02	$11.67	$11.67	$11.67	$11.67	$4.44	0
2015-09-01	$11.47	$11.78	$11.47	$11.67	$4.44	910
2015-08-31	$11.99	$11.99	$11.99	$11.99	$4.56	470
2015-08-28	$12.00	$12.00	$12.00	$12.00	$4.57	0
2015-08-27	$12.00	$12.00	$12.00	$12.00	$4.57	671
2015-08-26	$11.19	$11.44	$11.19	$11.44	$4.35	290
2015-08-25	$11.81	$11.82	$11.81	$11.82	$4.50	290
2015-08-24	$12.31	$12.42	$11.53	$11.53	$4.39	52,865
2015-08-21	$12.56	$12.56	$12.56	$12.56	$4.78	793
2015-08-20	$12.54	$12.54	$12.54	$12.54	$4.77	0
2015-08-19	$12.54	$12.54	$12.54	$12.54	$4.77	694
2015-08-18	$12.85	$12.85	$12.82	$12.82	$4.88	1,300
2015-08-17	$12.60	$12.60	$12.60	$12.60	$4.79	0
2015-08-14	$12.60	$12.60	$12.60	$12.60	$4.79	1,200
2015-08-13	$12.73	$12.73	$12.73	$12.73	$4.84	0
2015-08-12	$12.73	$12.73	$12.73	$12.73	$4.84	2,518
2015-08-11	$13.10	$13.10	$13.10	$13.10	$4.98	235
2015-08-10	$12.77	$12.77	$12.77	$12.77	$4.86	0
2015-08-07	$12.77	$12.77	$12.77	$12.77	$4.86	185
2015-08-06	$12.57	$12.57	$12.57	$12.57	$4.78	0
2015-08-05	$12.57	$12.57	$12.57	$12.57	$4.78	0
2015-08-04	$12.57	$12.57	$12.57	$12.57	$4.78	0
2015-08-03	$12.57	$12.57	$12.57	$12.57	$4.78	500
2015-07-31	$12.57	$12.57	$12.57	$12.57	$4.78	0
2015-07-30	$12.57	$12.57	$12.57	$12.57	$4.78	1,500
2015-07-29	$12.57	$12.57	$12.57	$12.57	$4.78	2,206
2015-07-28	$12.11	$12.11	$12.11	$12.11	$4.61	1,000
2015-07-27	$12.68	$12.68	$12.68	$12.68	$4.82	78
2015-07-24	$12.68	$12.68	$12.68	$12.68	$4.82	1,000
2015-07-23	$13.24	$13.24	$12.74	$12.74	$4.85	736
2015-07-22	$12.94	$12.94	$12.94	$12.94	$4.92	1,880
2015-07-21	$12.94	$12.94	$12.94	$12.94	$4.92	8,234
2015-07-20	$12.55	$12.55	$12.55	$12.55	$4.77	0
2015-07-17	$12.55	$12.55	$12.55	$12.55	$4.77	12,240
2015-07-16	$12.79	$12.79	$12.79	$12.79	$4.87	0
2015-07-15	$12.79	$12.79	$12.79	$12.79	$4.87	200
2015-07-14	$12.17	$12.17	$12.17	$12.17	$4.63	956
2015-07-13	$11.78	$11.78	$11.78	$11.78	$4.48	0
2015-07-10	$11.78	$11.78	$11.78	$11.78	$4.48	533
2015-07-09	$11.95	$11.95	$11.78	$11.78	$4.48	3,000
2015-07-08	$11.58	$11.63	$11.50	$11.50	$4.38	9,225
2015-07-07	$12.34	$12.34	$12.34	$12.34	$4.69	0
2015-07-06	$12.34	$12.34	$12.34	$12.34	$4.69	606
2015-07-02	$12.81	$12.81	$12.67	$12.67	$4.82	1,500
2015-07-01	$12.43	$12.43	$12.43	$12.43	$4.73	812
2015-06-30	$13.09	$13.09	$13.09	$13.09	$4.98	0
2015-06-29	$13.09	$13.09	$13.09	$13.09	$4.98	0
2015-06-26	$13.09	$13.09	$13.09	$13.09	$4.98	0
2015-06-25	$13.09	$13.09	$13.09	$13.09	$4.98	100
2015-06-24	$12.90	$12.90	$12.90	$12.90	$4.91	270
2015-06-23	$13.28	$13.28	$13.28	$13.28	$5.05	549
2015-06-22	$13.00	$13.00	$13.00	$13.00	$4.95	2,000
2015-06-19	$12.62	$12.62	$12.62	$12.62	$4.80	477
2015-06-18	$12.59	$12.59	$12.59	$12.59	$4.79	0
2015-06-17	$12.59	$12.59	$12.59	$12.59	$4.79	0
2015-06-16	$12.59	$12.59	$12.59	$12.59	$4.79	1,500
2015-06-15	$12.90	$12.90	$12.90	$12.90	$4.91	0
2015-06-12	$12.90	$12.90	$12.90	$12.90	$4.91	0
2015-06-11	$12.61	$12.90	$12.61	$12.90	$4.91	2,487
2015-06-10	$12.38	$12.38	$12.38	$12.38	$4.71	100
2015-06-09	$12.30	$12.58	$12.30	$12.58	$4.79	1,742
2015-06-08	$12.67	$12.67	$12.67	$12.67	$4.82	0
2015-06-05	$12.67	$12.67	$12.67	$12.67	$4.82	0
2015-06-04	$12.67	$12.67	$12.67	$12.67	$4.82	0
2015-06-03	$12.67	$12.67	$12.67	$12.67	$4.82	0
2015-06-02	$12.85	$12.85	$12.85	$12.85	$4.41	0
2015-06-01	$12.85	$12.85	$12.85	$12.85	$4.41	500
2015-05-29	$13.53	$13.53	$13.53	$13.53	$4.64	0
2015-05-28	$13.53	$13.53	$13.53	$13.53	$4.64	600
2015-05-27	$14.00	$14.00	$14.00	$14.00	$4.80	3,600
2015-05-26	$13.35	$13.35	$13.35	$13.35	$4.58	0
2015-05-22	$13.33	$13.35	$13.33	$13.35	$4.58	1,000
2015-05-21	$13.15	$13.15	$13.15	$13.15	$4.51	1,489
2015-05-20	$13.26	$13.26	$12.85	$12.85	$4.41	936
2015-05-19	$13.75	$13.75	$13.75	$13.75	$4.72	0

China Mobile Ltd (CHLKF) News Headlines

Recent China Mobile Ltd (CHLKF) News

Similar Companies to China Mobile Ltd (CHLKF) 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	--	--	--

China Mobile Ltd (CHLKF) Exchange: OTCGREY