Cominar Real Estate Investment Trust (CMLEF) Stock

Data as of Aug. 20, 2025

$9.22 ($0.00) 0.00%

Cominar Real Estate Investment Trust - Daily Information

Click for more stock information on Cominar Real Estate Investment Trust.

Daily Information	Data
Date	Aug. 20, 2025
Open	$9.22
Previous Close	$9.22
High	$9.22
Low	$9.22
Adjusted Open	$9.22
Previous Adjusted Close	$9.22
Adjusted High	$9.22
Adjusted Low	$9.22

About Cominar Real Estate Investment Trust (CMLEF)

No Description Available

Invest in Cominar Real Estate Investment Trust (CMLEF)

Built to help smart investors invest smarter.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Cominar Real Estate Investment Trust (CMLEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-02	$9.22	$9.22	$9.22	$9.22	$9.22	0
2022-03-01	$9.23	$9.23	$9.21	$9.22	$9.22	7,970
2022-02-28	$9.25	$9.25	$9.25	$9.25	$9.25	2,000
2022-02-25	$9.19	$9.19	$9.19	$9.19	$9.19	0
2022-02-24	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-23	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-22	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-18	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-17	$9.19	$9.19	$9.19	$9.19	$9.17	10
2022-02-16	$9.19	$9.19	$9.19	$9.19	$9.17	100
2022-02-15	$9.15	$9.15	$9.15	$9.15	$9.13	0
2022-02-14	$9.16	$9.16	$9.15	$9.15	$9.13	300
2022-02-11	$9.21	$9.21	$9.21	$9.21	$9.19	68
2022-02-10	$9.21	$9.21	$9.21	$9.21	$9.19	100
2022-02-09	$9.21	$9.21	$9.21	$9.21	$9.19	0
2022-02-08	$9.21	$9.21	$9.21	$9.21	$9.19	0
2022-02-07	$9.21	$9.21	$9.21	$9.21	$9.19	1,000
2022-02-04	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-03	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-02	$9.19	$9.19	$9.19	$9.19	$9.17	0
2022-02-01	$9.19	$9.19	$9.19	$9.19	$9.17	100
2022-01-31	$9.32	$9.32	$9.32	$9.32	$9.29	0
2022-01-28	$9.32	$9.32	$9.32	$9.32	$9.29	8,305
2022-01-27	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-26	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-25	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-24	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-21	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-20	$9.32	$9.32	$9.32	$9.32	$9.28	0
2022-01-19	$9.33	$9.33	$9.32	$9.32	$9.28	25,000
2022-01-18	$9.35	$9.35	$9.34	$9.34	$9.30	1,500
2022-01-14	$9.28	$9.31	$9.28	$9.31	$9.27	31,600
2022-01-13	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-12	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-11	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-10	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-07	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-06	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-05	$9.19	$9.19	$9.19	$9.19	$9.16	0
2022-01-04	$9.20	$9.22	$9.19	$9.19	$9.16	4,202
2022-01-03	$9.25	$9.25	$9.25	$9.25	$9.22	0
2021-12-31	$9.25	$9.25	$9.25	$9.25	$9.22	100
2021-12-30	$9.12	$9.12	$9.12	$9.12	$9.09	1,000
2021-12-29	$9.12	$9.12	$9.12	$9.12	$9.09	100
2021-12-28	$9.11	$9.11	$9.11	$9.11	$9.08	0
2021-12-27	$9.11	$9.11	$9.11	$9.11	$9.08	0
2021-12-23	$9.11	$9.11	$9.11	$9.11	$9.08	0
2021-12-22	$9.11	$9.11	$9.11	$9.11	$9.08	100
2021-12-21	$9.04	$9.05	$9.04	$9.05	$9.02	2,000
2021-12-20	$8.88	$8.90	$8.88	$8.90	$8.87	400
2021-12-17	$8.86	$8.86	$8.86	$8.86	$8.83	200
2021-12-16	$8.91	$8.91	$8.91	$8.91	$8.87	0
2021-12-15	$8.91	$8.91	$8.91	$8.91	$8.87	0
2021-12-14	$8.93	$8.93	$8.91	$8.91	$8.87	900
2021-12-13	$8.93	$8.93	$8.93	$8.93	$8.90	150
2021-12-10	$9.00	$9.00	$9.00	$9.00	$8.97	690
2021-12-09	$9.02	$9.02	$9.02	$9.02	$8.99	2,575
2021-12-08	$9.04	$9.04	$9.04	$9.04	$9.01	0
2021-12-07	$9.04	$9.04	$9.04	$9.04	$9.01	100
2021-12-06	$9.42	$9.42	$8.93	$8.96	$8.93	1,869
2021-12-03	$8.93	$8.93	$8.93	$8.93	$8.90	0
2021-12-02	$8.98	$8.98	$8.90	$8.93	$8.90	1,250
2021-12-01	$9.03	$9.03	$9.03	$9.03	$9.00	0
2021-11-30	$9.05	$9.05	$9.03	$9.03	$9.00	15,959
2021-11-29	$9.07	$9.07	$9.07	$9.07	$9.04	1,500
2021-11-26	$9.00	$9.09	$9.00	$9.09	$9.06	225
2021-11-24	$9.15	$9.18	$9.15	$9.18	$9.15	1,100
2021-11-23	$9.16	$9.16	$9.16	$9.16	$9.12	0
2021-11-22	$9.17	$9.18	$9.16	$9.16	$9.12	1,753
2021-11-19	$9.20	$9.20	$9.20	$9.20	$9.17	1,000
2021-11-18	$9.23	$9.23	$9.23	$9.23	$9.20	0
2021-11-17	$9.23	$9.23	$9.23	$9.23	$9.20	557
2021-11-16	$9.27	$9.27	$9.27	$9.27	$9.23	100
2021-11-15	$9.50	$9.50	$9.50	$9.50	$9.46	125
2021-11-12	$9.38	$9.38	$9.38	$9.38	$9.34	0
2021-11-11	$9.38	$9.38	$9.38	$9.38	$9.34	0
2021-11-10	$9.38	$9.38	$9.38	$9.38	$9.34	468
2021-11-09	$9.32	$9.32	$9.32	$9.32	$9.28	775
2021-11-08	$9.29	$9.29	$9.29	$9.29	$9.25	8
2021-11-05	$9.30	$9.30	$9.29	$9.29	$9.25	11,500
2021-11-04	$9.40	$9.40	$9.40	$9.40	$9.36	5
2021-11-03	$9.40	$9.40	$9.40	$9.40	$9.36	0
2021-11-02	$9.39	$9.39	$9.39	$9.39	$9.35	2,004
2021-11-01	$9.36	$9.39	$9.36	$9.39	$9.35	2,004
2021-10-29	$9.36	$9.36	$9.36	$9.36	$9.32	0
2021-10-28	$9.36	$9.36	$9.36	$9.36	$9.32	0
2021-10-27	$9.36	$9.36	$9.36	$9.36	$9.32	0
2021-10-26	$9.39	$9.39	$9.36	$9.36	$9.32	3,068
2021-10-25	$9.41	$9.41	$9.38	$9.39	$9.35	5,330
2021-10-22	$8.50	$8.50	$8.50	$8.50	$8.47	1,338
2021-10-21	$8.50	$8.50	$8.50	$8.50	$8.47	100
2021-10-20	$8.30	$8.30	$8.30	$8.30	$8.27	20
2021-10-19	$8.30	$8.30	$8.30	$8.30	$8.27	800
2021-10-18	$8.05	$8.26	$8.05	$8.26	$8.23	1,600
2021-10-15	$8.20	$8.20	$8.20	$8.20	$8.17	100
2021-10-14	$8.24	$8.24	$8.24	$8.24	$8.21	0
2021-10-13	$8.23	$8.24	$8.23	$8.24	$8.21	2,700
2021-10-12	$8.05	$8.05	$8.05	$8.05	$8.02	300
2021-10-11	$8.02	$8.02	$8.02	$8.02	$7.99	0
2021-10-08	$8.02	$8.02	$8.02	$8.02	$7.99	100
2021-10-07	$8.08	$8.08	$8.08	$8.08	$8.05	300
2021-10-06	$7.81	$7.81	$7.81	$7.81	$7.78	100
2021-10-05	$7.87	$7.87	$7.79	$7.79	$7.76	3,400
2021-10-04	$7.87	$7.87	$7.87	$7.87	$7.84	0
2021-10-01	$7.87	$7.87	$7.87	$7.87	$7.84	0
2021-09-30	$7.95	$7.97	$7.87	$7.87	$7.84	950
2021-09-29	$7.88	$7.88	$7.88	$7.88	$7.85	3
2021-09-28	$7.92	$7.93	$7.87	$7.88	$7.85	13,000
2021-09-27	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-24	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-23	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-22	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-21	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-20	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-17	$8.26	$8.26	$8.26	$8.26	$8.20	4,088
2021-09-16	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-15	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-14	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-13	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-10	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-09	$8.26	$8.26	$8.26	$8.26	$8.20	0
2021-09-08	$8.26	$8.26	$8.26	$8.26	$8.20	750
2021-09-07	$8.65	$8.65	$8.65	$8.65	$8.59	0
2021-09-03	$8.65	$8.65	$8.65	$8.65	$8.59	0
2021-09-02	$8.65	$8.65	$8.65	$8.65	$8.59	0
2021-09-01	$8.66	$8.66	$8.65	$8.65	$8.59	750
2021-08-31	$8.70	$8.70	$8.70	$8.70	$8.64	1,200
2021-08-30	$8.70	$8.70	$8.70	$8.70	$8.64	0
2021-08-27	$8.70	$8.70	$8.70	$8.70	$8.62	1,000
2021-08-26	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-25	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-24	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-23	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-20	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-19	$8.92	$8.92	$8.92	$8.92	$8.84	2
2021-08-18	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-17	$8.92	$8.92	$8.92	$8.92	$8.84	0
2021-08-16	$8.92	$8.92	$8.92	$8.92	$8.84	375
2021-08-13	$9.07	$9.07	$9.07	$9.07	$8.98	0
2021-08-12	$9.07	$9.07	$9.07	$9.07	$8.98	375
2021-08-11	$8.93	$8.93	$8.93	$8.93	$8.84	1
2021-08-10	$8.93	$8.93	$8.93	$8.93	$8.84	500
2021-08-09	$8.98	$8.98	$8.98	$8.98	$8.89	0
2021-08-06	$8.98	$8.98	$8.98	$8.98	$8.89	0
2021-08-05	$8.98	$8.98	$8.98	$8.98	$8.89	0
2021-08-04	$8.98	$8.98	$8.98	$8.98	$8.89	0
2021-08-03	$8.98	$8.98	$8.98	$8.98	$8.89	502
2021-08-02	$8.95	$8.95	$8.95	$8.95	$8.86	0
2021-07-30	$8.95	$8.95	$8.95	$8.95	$8.86	0
2021-07-29	$8.93	$8.93	$8.93	$8.93	$8.84	39
2021-07-28	$8.95	$8.95	$8.95	$8.95	$8.84	55
2021-07-27	$8.95	$8.95	$8.95	$8.95	$8.84	24
2021-07-26	$8.95	$8.95	$8.95	$8.95	$8.84	6
2021-07-23	$8.95	$8.95	$8.95	$8.95	$8.84	0
2021-07-22	$8.94	$8.95	$8.94	$8.95	$8.84	1,100
2021-07-21	$8.95	$8.95	$8.95	$8.95	$8.84	0
2021-07-20	$8.95	$8.95	$8.95	$8.95	$8.84	0
2021-07-19	$8.95	$8.95	$8.95	$8.95	$8.84	0
2021-07-16	$8.95	$8.95	$8.95	$8.95	$8.84	16,499
2021-07-15	$9.00	$9.00	$9.00	$9.00	$8.89	300
2021-07-14	$8.88	$8.88	$8.88	$8.88	$8.77	0
2021-07-13	$8.88	$8.88	$8.88	$8.88	$8.77	0
2021-07-12	$8.88	$8.88	$8.88	$8.88	$8.77	0
2021-07-09	$8.88	$8.88	$8.88	$8.88	$8.77	0
2021-07-08	$8.88	$8.88	$8.88	$8.88	$8.77	0
2021-07-07	$8.89	$8.89	$8.87	$8.88	$8.77	501
2021-07-06	$8.76	$8.76	$8.76	$8.76	$8.65	2
2021-07-02	$8.76	$8.76	$8.76	$8.76	$8.65	7
2021-07-01	$8.76	$8.76	$8.76	$8.76	$8.65	0
2021-06-30	$8.76	$8.76	$8.76	$8.76	$8.65	0
2021-06-29	$8.76	$8.76	$8.76	$8.76	$8.65	0
2021-06-28	$8.76	$8.76	$8.76	$8.76	$8.63	0
2021-06-25	$8.76	$8.76	$8.76	$8.76	$8.63	0
2021-06-24	$8.76	$8.76	$8.76	$8.76	$8.63	0
2021-06-23	$8.76	$8.76	$8.76	$8.76	$8.63	61
2021-06-22	$8.76	$8.76	$8.76	$8.76	$8.63	0
2021-06-21	$8.75	$8.76	$8.75	$8.76	$8.63	1,060
2021-06-18	$8.57	$8.57	$8.57	$8.57	$8.44	0
2021-06-17	$8.57	$8.57	$8.57	$8.57	$8.44	0
2021-06-16	$8.57	$8.57	$8.57	$8.57	$8.44	0
2021-06-15	$8.57	$8.57	$8.57	$8.57	$8.44	1
2021-06-14	$8.53	$8.57	$8.52	$8.57	$8.44	3,100
2021-06-11	$8.68	$8.68	$8.68	$8.68	$8.55	0
2021-06-10	$8.68	$8.68	$8.68	$8.68	$8.55	0
2021-06-09	$8.68	$8.68	$8.68	$8.68	$8.55	0
2021-06-08	$8.66	$8.68	$8.66	$8.68	$8.55	3,032
2021-06-07	$8.50	$8.50	$8.50	$8.50	$8.38	25
2021-06-04	$8.50	$8.50	$8.50	$8.50	$8.38	21
2021-06-03	$8.50	$8.50	$8.50	$8.50	$8.38	0
2021-06-02	$8.50	$8.50	$8.50	$8.50	$8.38	0
2021-06-01	$8.50	$8.50	$8.50	$8.50	$8.38	411
2021-05-28	$8.32	$8.32	$8.32	$8.32	$8.19	110,436
2021-05-27	$8.38	$8.38	$8.38	$8.38	$8.23	3,438
2021-05-26	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-25	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-24	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-21	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-20	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-19	$8.38	$8.38	$8.38	$8.38	$8.23	200
2021-05-18	$8.38	$8.38	$8.38	$8.38	$8.23	0
2021-05-17	$8.47	$8.47	$8.38	$8.38	$8.23	1,190
2021-05-14	$8.57	$8.57	$8.57	$8.57	$8.42	0
2021-05-13	$8.57	$8.57	$8.57	$8.57	$8.42	0
2021-05-12	$8.57	$8.57	$8.57	$8.57	$8.42	0
2021-05-11	$8.57	$8.57	$8.57	$8.57	$8.42	3
2021-05-10	$8.57	$8.57	$8.57	$8.57	$8.42	401
2021-05-07	$8.05	$8.05	$8.05	$8.05	$7.90	19,070
2021-05-06	$8.05	$8.05	$8.05	$8.05	$7.90	1
2021-05-05	$8.05	$8.05	$8.05	$8.05	$7.90	0
2021-05-04	$8.05	$8.05	$8.05	$8.05	$7.90	0
2021-05-03	$8.05	$8.05	$8.05	$8.05	$7.90	110
2021-04-30	$7.78	$7.78	$7.78	$7.78	$7.64	0
2021-04-29	$7.78	$7.78	$7.78	$7.78	$7.64	6
2021-04-28	$7.78	$7.78	$7.78	$7.78	$7.62	20
2021-04-27	$7.78	$7.78	$7.78	$7.78	$7.62	0
2021-04-26	$7.78	$7.78	$7.78	$7.78	$7.62	0
2021-04-23	$7.79	$7.79	$7.78	$7.78	$7.62	2,500
2021-04-22	$7.74	$7.74	$7.74	$7.74	$7.58	0
2021-04-21	$7.74	$7.74	$7.74	$7.74	$7.58	1,000
2021-04-20	$7.77	$7.77	$7.77	$7.77	$7.61	0
2021-04-19	$7.77	$7.77	$7.77	$7.77	$7.61	0
2021-04-16	$7.77	$7.77	$7.77	$7.77	$7.61	0
2021-04-15	$7.77	$7.77	$7.77	$7.77	$7.61	0
2021-04-14	$7.77	$7.77	$7.77	$7.77	$7.61	0
2021-04-13	$7.69	$7.77	$7.69	$7.77	$7.61	1,101
2021-04-12	$7.60	$7.60	$7.52	$7.54	$7.38	7,500
2021-04-09	$7.66	$7.69	$7.66	$7.69	$7.53	1,500
2021-04-08	$7.68	$7.73	$7.68	$7.73	$7.57	800
2021-04-07	$7.70	$7.70	$7.70	$7.70	$7.54	0
2021-04-06	$7.70	$7.70	$7.70	$7.70	$7.54	1
2021-04-05	$7.70	$7.70	$7.70	$7.70	$7.54	10
2021-04-01	$7.70	$7.70	$7.70	$7.70	$7.54	0
2021-03-31	$7.55	$7.70	$7.55	$7.70	$7.54	500
2021-03-30	$7.49	$7.49	$7.49	$7.49	$7.33	10
2021-03-29	$7.49	$7.49	$7.49	$7.49	$7.31	3
2021-03-26	$7.49	$7.49	$7.49	$7.49	$7.31	2,000
2021-03-25	$7.39	$7.39	$7.39	$7.39	$7.21	1
2021-03-24	$7.44	$7.44	$7.39	$7.39	$7.21	700
2021-03-23	$7.75	$7.75	$7.75	$7.75	$7.56	2
2021-03-22	$7.75	$7.75	$7.75	$7.75	$7.56	2
2021-03-19	$7.75	$7.75	$7.75	$7.75	$7.56	1
2021-03-18	$7.75	$7.75	$7.75	$7.75	$7.56	0
2021-03-17	$7.75	$7.75	$7.75	$7.75	$7.56	0
2021-03-16	$7.75	$7.75	$7.75	$7.75	$7.56	0
2021-03-15	$7.75	$7.75	$7.75	$7.75	$7.56	100
2021-03-12	$7.53	$7.53	$7.53	$7.53	$7.35	0
2021-03-11	$7.53	$7.53	$7.53	$7.53	$7.35	13,339
2021-03-10	$7.53	$7.53	$7.53	$7.53	$7.35	703
2021-03-09	$7.38	$7.38	$7.38	$7.38	$7.20	0
2021-03-08	$7.38	$7.38	$7.38	$7.38	$7.20	0
2021-03-05	$7.38	$7.38	$7.38	$7.38	$7.20	0
2021-03-04	$7.38	$7.38	$7.38	$7.38	$7.20	500
2021-03-03	$6.95	$6.95	$6.95	$6.95	$6.79	1
2021-03-02	$6.95	$6.95	$6.95	$6.95	$6.79	0
2021-03-01	$6.95	$6.95	$6.95	$6.95	$6.79	0
2021-02-26	$7.05	$7.05	$7.05	$7.05	$6.88	5,005
2021-02-25	$7.18	$7.18	$7.03	$7.15	$6.98	1,800
2021-02-24	$7.02	$7.16	$7.02	$7.15	$6.96	1,800
2021-02-23	$6.98	$6.98	$6.98	$6.98	$6.79	0
2021-02-22	$6.98	$6.98	$6.98	$6.98	$6.79	0
2021-02-19	$6.98	$6.98	$6.98	$6.98	$6.79	24
2021-02-18	$6.98	$6.98	$6.98	$6.98	$6.79	0
2021-02-17	$6.98	$6.98	$6.98	$6.98	$6.79	2,500
2021-02-16	$6.98	$6.98	$6.98	$6.98	$6.79	0
2021-02-12	$6.96	$6.98	$6.96	$6.98	$6.79	2,500
2021-02-11	$6.80	$6.80	$6.80	$6.80	$6.61	10,500
2021-02-10	$6.27	$6.27	$6.27	$6.27	$6.10	1,465
2021-02-09	$6.27	$6.27	$6.27	$6.27	$6.10	1
2021-02-08	$6.27	$6.27	$6.27	$6.27	$6.10	0
2021-02-05	$6.27	$6.27	$6.27	$6.27	$6.10	1
2021-02-04	$6.27	$6.27	$6.27	$6.27	$6.10	12
2021-02-03	$6.27	$6.27	$6.27	$6.27	$6.10	0
2021-02-02	$6.27	$6.27	$6.27	$6.27	$6.10	0
2021-02-01	$6.27	$6.27	$6.27	$6.27	$6.10	3
2021-01-29	$6.27	$6.27	$6.27	$6.27	$6.10	0
2021-01-28	$6.27	$6.27	$6.27	$6.27	$6.10	1
2021-01-27	$6.27	$6.27	$6.27	$6.27	$6.08	100
2021-01-26	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-25	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-22	$6.29	$6.29	$6.29	$6.29	$6.09	95
2021-01-21	$6.29	$6.29	$6.29	$6.29	$6.09	1
2021-01-20	$6.29	$6.29	$6.29	$6.29	$6.09	1
2021-01-19	$6.29	$6.29	$6.29	$6.29	$6.09	1,447
2021-01-15	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-14	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-13	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-12	$6.29	$6.29	$6.29	$6.29	$6.09	0
2021-01-11	$6.28	$6.29	$6.28	$6.29	$6.09	1,447
2021-01-08	$6.26	$6.26	$6.25	$6.25	$6.06	1,000
2021-01-07	$6.22	$6.22	$6.22	$6.22	$6.03	80
2021-01-06	$6.22	$6.22	$6.22	$6.22	$6.03	300
2021-01-05	$6.20	$6.20	$6.20	$6.20	$6.01	2,002
2021-01-04	$6.32	$6.32	$6.32	$6.32	$6.13	17
2020-12-31	$6.32	$6.32	$6.32	$6.32	$6.13	0
2020-12-30	$6.17	$6.32	$6.17	$6.32	$6.13	1,160
2020-12-29	$6.30	$6.30	$6.29	$6.29	$6.10	500
2020-12-28	$6.44	$6.44	$6.44	$6.44	$6.24	300
2020-12-24	$6.44	$6.44	$6.44	$6.44	$6.24	0
2020-12-23	$6.44	$6.44	$6.44	$6.44	$6.24	0
2020-12-22	$6.44	$6.44	$6.44	$6.44	$6.24	0
2020-12-21	$6.44	$6.44	$6.44	$6.44	$6.24	0
2020-12-18	$6.44	$6.44	$6.44	$6.44	$6.24	300
2020-12-17	$6.60	$6.60	$6.60	$6.60	$6.40	100
2020-12-16	$6.78	$6.78	$6.78	$6.78	$6.57	0
2020-12-15	$6.78	$6.78	$6.78	$6.78	$6.57	2,500
2020-12-14	$6.87	$6.87	$6.87	$6.87	$6.66	0
2020-12-11	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-10	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-09	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-08	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-07	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-04	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-03	$6.87	$6.87	$6.87	$6.87	$6.63	0
2020-12-02	$6.93	$6.93	$6.87	$6.87	$6.63	1,800
2020-12-01	$7.18	$7.18	$7.18	$7.18	$6.93	0
2020-11-30	$7.18	$7.18	$7.18	$7.18	$6.93	0
2020-11-27	$7.18	$7.18	$7.18	$7.18	$6.93	0
2020-11-25	$7.18	$7.18	$7.18	$7.18	$6.91	0
2020-11-24	$7.14	$7.19	$7.14	$7.18	$6.91	2,100
2020-11-23	$7.04	$7.09	$7.04	$7.04	$6.77	4,000
2020-11-20	$6.93	$6.93	$6.93	$6.93	$6.67	300
2020-11-19	$6.99	$6.99	$6.99	$6.99	$6.73	0
2020-11-18	$6.99	$6.99	$6.99	$6.99	$6.73	900
2020-11-17	$6.69	$6.69	$6.69	$6.69	$6.44	0
2020-11-16	$6.69	$6.69	$6.69	$6.69	$6.44	500
2020-11-13	$6.38	$6.38	$6.38	$6.38	$6.14	0
2020-11-12	$6.38	$6.38	$6.38	$6.38	$6.14	161
2020-11-11	$6.40	$6.40	$6.40	$6.40	$6.16	0
2020-11-10	$6.40	$6.40	$6.40	$6.40	$6.16	0
2020-11-09	$6.44	$6.45	$6.40	$6.40	$6.16	1,160
2020-11-06	$6.00	$6.00	$6.00	$6.00	$5.77	3,333
2020-11-05	$5.80	$5.80	$5.80	$5.80	$5.58	0
2020-11-04	$5.80	$5.80	$5.80	$5.80	$5.58	2,038
2020-11-03	$5.57	$5.57	$5.57	$5.57	$5.37	0
2020-11-02	$5.57	$5.57	$5.57	$5.57	$5.37	0
2020-10-30	$5.57	$5.57	$5.57	$5.57	$5.37	0
2020-10-29	$5.57	$5.57	$5.57	$5.57	$5.37	0
2020-10-28	$5.57	$5.57	$5.57	$5.57	$5.34	0
2020-10-27	$5.57	$5.57	$5.57	$5.57	$5.34	1,000
2020-10-26	$5.59	$5.59	$5.59	$5.59	$5.36	1,000
2020-10-23	$5.58	$5.58	$5.58	$5.58	$5.35	0
2020-10-22	$5.58	$5.58	$5.58	$5.58	$5.35	0
2020-10-21	$5.58	$5.58	$5.58	$5.58	$5.35	0
2020-10-20	$5.58	$5.58	$5.58	$5.58	$5.35	1,080
2020-10-19	$5.58	$5.58	$5.58	$5.58	$5.35	200
2020-10-16	$5.59	$5.59	$5.59	$5.59	$5.35	0
2020-10-15	$5.59	$5.59	$5.59	$5.59	$5.35	0
2020-10-14	$5.68	$5.68	$5.59	$5.59	$5.35	4,100
2020-10-13	$5.73	$5.73	$5.73	$5.73	$5.49	350
2020-10-12	$5.77	$5.77	$5.77	$5.77	$5.53	0
2020-10-09	$5.77	$5.77	$5.77	$5.77	$5.53	1,000
2020-10-08	$5.70	$5.70	$5.70	$5.70	$5.47	0
2020-10-07	$5.70	$5.70	$5.70	$5.70	$5.47	0
2020-10-06	$5.70	$5.70	$5.70	$5.70	$5.47	100
2020-10-05	$5.66	$5.66	$5.65	$5.65	$5.42	2,000
2020-10-02	$5.56	$5.56	$5.56	$5.56	$5.33	0
2020-10-01	$5.56	$5.56	$5.56	$5.56	$5.33	0
2020-09-30	$5.56	$5.56	$5.56	$5.56	$5.33	10
2020-09-29	$5.56	$5.56	$5.56	$5.56	$5.33	0
2020-09-28	$5.56	$5.56	$5.56	$5.56	$5.31	2,000
2020-09-25	$5.47	$5.47	$5.47	$5.47	$5.22	2,509
2020-09-24	$5.56	$5.56	$5.56	$5.56	$5.31	0
2020-09-23	$5.56	$5.56	$5.56	$5.56	$5.31	0
2020-09-22	$5.56	$5.56	$5.56	$5.56	$5.31	350
2020-09-21	$5.52	$5.52	$5.52	$5.52	$5.27	0
2020-09-18	$5.52	$5.52	$5.52	$5.52	$5.27	200
2020-09-17	$5.46	$5.46	$5.46	$5.46	$5.21	50
2020-09-16	$5.46	$5.46	$5.46	$5.46	$5.21	0
2020-09-15	$5.46	$5.46	$5.46	$5.46	$5.21	91
2020-09-14	$5.36	$5.46	$5.36	$5.46	$5.21	2,000
2020-09-11	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-09-10	$5.45	$5.45	$5.45	$5.45	$5.20	50
2020-09-09	$5.45	$5.45	$5.45	$5.45	$5.20	1
2020-09-08	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-09-04	$5.45	$5.45	$5.45	$5.45	$5.20	10
2020-09-03	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-09-02	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-09-01	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-08-31	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-08-28	$5.45	$5.45	$5.45	$5.45	$5.20	0
2020-08-27	$5.45	$5.45	$5.45	$5.45	$5.18	1,733
2020-08-26	$5.36	$5.36	$5.36	$5.36	$5.10	342
2020-08-25	$5.37	$5.37	$5.37	$5.37	$5.10	10
2020-08-24	$5.32	$5.37	$5.32	$5.37	$5.10	2,082
2020-08-21	$5.32	$5.32	$5.32	$5.32	$5.06	1
2020-08-20	$5.32	$5.32	$5.32	$5.32	$5.06	1
2020-08-19	$5.32	$5.32	$5.32	$5.32	$5.06	0
2020-08-18	$5.32	$5.32	$5.32	$5.32	$5.06	35
2020-08-17	$5.32	$5.32	$5.32	$5.32	$5.06	500
2020-08-14	$5.30	$5.30	$5.30	$5.30	$5.04	100
2020-08-13	$5.27	$5.27	$5.27	$5.27	$5.01	1
2020-08-12	$5.27	$5.27	$5.27	$5.27	$5.01	272
2020-08-11	$5.14	$5.14	$5.14	$5.14	$4.88	20
2020-08-10	$5.15	$5.15	$5.14	$5.14	$4.88	2,211
2020-08-07	$5.41	$5.41	$5.41	$5.41	$5.14	1,024
2020-08-06	$5.75	$5.75	$5.75	$5.75	$5.46	0
2020-08-05	$5.75	$5.75	$5.75	$5.75	$5.46	0
2020-08-04	$5.75	$5.75	$5.75	$5.75	$5.46	420
2020-08-03	$5.75	$5.75	$5.75	$5.75	$5.46	1,000
2020-07-31	$6.06	$6.06	$6.06	$6.06	$5.76	0
2020-07-30	$6.06	$6.06	$6.06	$6.06	$5.76	2
2020-07-29	$6.06	$6.06	$6.06	$6.06	$5.71	19,264
2020-07-28	$5.99	$5.99	$5.99	$5.99	$5.64	0
2020-07-27	$5.99	$5.99	$5.99	$5.99	$5.64	0
2020-07-24	$5.99	$5.99	$5.99	$5.99	$5.64	0
2020-07-23	$5.99	$5.99	$5.99	$5.99	$5.64	92
2020-07-22	$5.99	$5.99	$5.99	$5.99	$5.64	92
2020-07-21	$5.99	$5.99	$5.99	$5.99	$5.64	0
2020-07-20	$5.99	$5.99	$5.99	$5.99	$5.64	43
2020-07-17	$5.99	$5.99	$5.99	$5.99	$5.64	0
2020-07-16	$5.99	$5.99	$5.99	$5.99	$5.64	100
2020-07-15	$5.99	$5.99	$5.99	$5.99	$5.64	8,000
2020-07-14	$5.91	$5.91	$5.91	$5.91	$5.56	11
2020-07-13	$5.91	$5.91	$5.91	$5.91	$5.56	18
2020-07-10	$5.91	$5.91	$5.91	$5.91	$5.56	20
2020-07-09	$5.91	$5.91	$5.91	$5.91	$5.56	0
2020-07-08	$5.91	$5.91	$5.91	$5.91	$5.56	20
2020-07-07	$5.91	$5.91	$5.91	$5.91	$5.56	0
2020-07-06	$5.91	$5.91	$5.91	$5.91	$5.56	224
2020-07-02	$5.97	$6.14	$5.97	$6.14	$5.78	825
2020-07-01	$5.77	$5.77	$5.77	$5.77	$5.43	0
2020-06-30	$5.77	$5.77	$5.77	$5.77	$5.43	180
2020-06-29	$5.73	$5.73	$5.73	$5.73	$5.39	5
2020-06-26	$5.77	$5.77	$5.77	$5.77	$5.39	1
2020-06-25	$5.77	$5.77	$5.77	$5.77	$5.39	16,650
2020-06-24	$5.77	$5.77	$5.77	$5.77	$5.39	0
2020-06-23	$5.77	$5.77	$5.77	$5.77	$5.39	0
2020-06-22	$5.90	$5.90	$5.77	$5.77	$5.39	211
2020-06-19	$5.88	$5.88	$5.88	$5.88	$5.49	2,308
2020-06-18	$5.88	$5.88	$5.88	$5.88	$5.49	11
2020-06-17	$5.88	$5.88	$5.88	$5.88	$5.49	1
2020-06-16	$5.88	$5.88	$5.88	$5.88	$5.49	10
2020-06-15	$5.88	$5.88	$5.88	$5.88	$5.49	0
2020-06-12	$5.88	$5.88	$5.88	$5.88	$5.49	0
2020-06-11	$5.88	$5.88	$5.88	$5.88	$5.49	401
2020-06-10	$6.56	$6.56	$6.56	$6.56	$6.13	70
2020-06-09	$6.56	$6.56	$6.56	$6.56	$6.13	270
2020-06-08	$6.79	$6.79	$6.75	$6.77	$6.33	10,250
2020-06-05	$6.39	$6.75	$6.39	$6.68	$6.24	1,900
2020-06-04	$5.87	$6.90	$5.87	$6.90	$6.45	556
2020-06-03	$5.79	$5.79	$5.79	$5.79	$5.41	20
2020-06-02	$5.82	$5.82	$5.79	$5.79	$5.41	951
2020-06-01	$5.72	$5.72	$5.72	$5.72	$5.34	0
2020-05-29	$5.72	$5.72	$5.72	$5.72	$5.35	7,469
2020-05-28	$5.60	$5.72	$5.60	$5.72	$5.35	6,931
2020-05-27	$5.54	$5.54	$5.54	$5.54	$5.13	722
2020-05-26	$5.54	$5.54	$5.54	$5.54	$5.14	17
2020-05-22	$5.54	$5.54	$5.54	$5.54	$5.14	810
2020-05-21	$5.55	$5.55	$5.54	$5.54	$5.14	500
2020-05-20	$5.35	$5.35	$5.35	$5.35	$4.96	60
2020-05-19	$5.35	$5.35	$5.35	$5.35	$4.96	301
2020-05-18	$5.37	$5.37	$5.37	$5.37	$4.98	0
2020-05-15	$5.37	$5.37	$5.37	$5.37	$4.98	0
2020-05-14	$5.37	$5.37	$5.37	$5.37	$4.98	0
2020-05-13	$5.37	$5.37	$5.37	$5.37	$4.98	1
2020-05-12	$5.37	$5.37	$5.37	$5.37	$4.98	2,187
2020-05-11	$5.74	$5.74	$5.74	$5.74	$5.32	10
2020-05-08	$5.74	$5.74	$5.74	$5.74	$5.32	1,001
2020-05-07	$5.83	$5.83	$5.83	$5.83	$5.41	40
2020-05-06	$5.83	$5.83	$5.83	$5.83	$5.41	19
2020-05-05	$5.83	$5.83	$5.83	$5.83	$5.41	0
2020-05-04	$5.83	$5.83	$5.83	$5.83	$5.41	90
2020-05-01	$5.78	$5.78	$5.78	$5.78	$5.36	18,531
2020-04-30	$5.83	$5.83	$5.83	$5.83	$5.41	0
2020-04-29	$5.83	$5.83	$5.83	$5.83	$5.41	0
2020-04-28	$5.83	$5.83	$5.83	$5.83	$5.37	17
2020-04-27	$5.83	$5.83	$5.83	$5.83	$5.37	2
2020-04-24	$5.83	$5.83	$5.83	$5.83	$5.37	802
2020-04-23	$5.83	$5.83	$5.83	$5.83	$5.37	596
2020-04-22	$5.83	$5.83	$5.83	$5.83	$5.37	225
2020-04-21	$6.19	$6.19	$6.19	$6.19	$5.70	1
2020-04-20	$6.19	$6.19	$6.19	$6.19	$5.70	0
2020-04-17	$6.19	$6.19	$6.19	$6.19	$5.70	5
2020-04-16	$6.19	$6.19	$6.19	$6.19	$5.70	0
2020-04-15	$6.19	$6.19	$6.19	$6.19	$5.70	101
2020-04-14	$6.32	$6.32	$6.30	$6.30	$5.80	1,001
2020-04-13	$6.08	$6.08	$6.08	$6.08	$5.60	891
2020-04-09	$5.40	$5.40	$5.40	$5.40	$4.97	0
2020-04-08	$5.40	$5.40	$5.40	$5.40	$4.97	1,158
2020-04-07	$5.70	$5.70	$5.65	$5.65	$5.20	5,250
2020-04-06	$5.50	$5.50	$5.50	$5.50	$5.06	1,500
2020-04-03	$5.50	$5.50	$5.50	$5.50	$5.06	0
2020-04-02	$5.50	$5.50	$5.50	$5.50	$5.06	0
2020-04-01	$5.65	$5.65	$5.50	$5.50	$5.06	522
2020-03-31	$5.85	$5.85	$5.85	$5.85	$5.38	500
2020-03-30	$5.64	$5.64	$5.64	$5.64	$5.19	256
2020-03-27	$5.51	$5.51	$5.51	$5.51	$5.03	1
2020-03-26	$5.51	$5.51	$5.51	$5.51	$5.03	6
2020-03-25	$5.51	$5.51	$5.51	$5.51	$5.03	0
2020-03-24	$5.51	$5.51	$5.51	$5.51	$5.03	300
2020-03-23	$5.42	$5.42	$5.42	$5.42	$4.95	104
2020-03-20	$6.13	$6.13	$6.13	$6.13	$5.60	295
2020-03-19	$6.35	$6.35	$6.13	$6.13	$5.60	1,174
2020-03-18	$6.60	$6.71	$6.34	$6.34	$5.79	576
2020-03-17	$9.94	$9.94	$9.94	$9.94	$9.08	0
2020-03-16	$9.94	$9.94	$9.94	$9.94	$9.08	4
2020-03-13	$9.94	$9.94	$9.94	$9.94	$9.08	26
2020-03-12	$9.94	$9.94	$9.94	$9.94	$9.08	1
2020-03-11	$9.94	$9.94	$9.94	$9.94	$9.08	114
2020-03-10	$9.94	$9.94	$9.94	$9.94	$9.08	1
2020-03-09	$9.94	$9.94	$9.94	$9.94	$9.08	1,062
2020-03-06	$10.80	$10.80	$10.80	$10.80	$9.87	300
2020-03-05	$10.95	$10.95	$10.95	$10.95	$10.00	3
2020-03-04	$10.95	$10.95	$10.95	$10.95	$10.00	759
2020-03-03	$10.31	$10.31	$10.31	$10.31	$9.42	0
2020-03-02	$10.31	$10.31	$10.31	$10.31	$9.42	0
2020-02-28	$10.31	$10.31	$10.31	$10.31	$9.42	186
2020-02-27	$11.00	$11.00	$11.00	$11.00	$10.05	500
2020-02-26	$11.05	$11.05	$11.05	$11.05	$10.05	107
2020-02-25	$11.48	$11.48	$11.48	$11.48	$10.44	0
2020-02-24	$11.48	$11.48	$11.48	$11.48	$10.44	90
2020-02-21	$11.48	$11.48	$11.48	$11.48	$10.44	0
2020-02-20	$11.48	$11.48	$11.48	$11.48	$10.44	200
2020-02-19	$11.47	$11.47	$11.47	$11.47	$10.44	0
2020-02-18	$11.00	$11.47	$11.00	$11.47	$10.44	225
2020-02-14	$11.12	$11.12	$11.12	$11.12	$10.12	0
2020-02-13	$11.12	$11.12	$11.12	$11.12	$10.12	0
2020-02-12	$11.12	$11.12	$11.12	$11.12	$10.12	0
2020-02-11	$11.12	$11.12	$11.12	$11.12	$10.12	0
2020-02-10	$11.12	$11.12	$11.12	$11.12	$10.12	195
2020-02-07	$11.12	$11.12	$11.12	$11.12	$10.12	0
2020-02-06	$11.12	$11.12	$11.12	$11.12	$10.12	187
2020-02-04	$11.15	$11.15	$11.15	$11.15	$10.15	1
2020-02-03	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-31	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-29	$11.20	$11.20	$11.20	$11.20	$10.19	88
2020-01-28	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-27	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-24	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-23	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-22	$11.20	$11.20	$11.20	$11.20	$10.19	0
2020-01-21	$11.20	$11.20	$11.20	$11.20	$10.19	1
2020-01-17	$11.04	$11.20	$11.04	$11.20	$10.19	600
2020-01-16	$11.18	$11.18	$11.18	$11.18	$10.17	950
2020-01-15	$11.00	$11.00	$11.00	$11.00	$10.00	130
2020-01-14	$10.83	$10.83	$10.83	$10.83	$9.85	0
2020-01-13	$10.85	$10.86	$10.83	$10.83	$9.85	39,138
2020-01-10	$10.80	$10.80	$10.80	$10.80	$9.83	1,000
2020-01-09	$10.76	$10.76	$10.76	$10.76	$9.79	4,981
2020-01-08	$10.76	$10.76	$10.76	$10.76	$9.79	500
2020-01-07	$10.84	$10.84	$10.84	$10.84	$9.86	0
2020-01-06	$10.84	$10.84	$10.84	$10.84	$9.86	0
2020-01-03	$10.84	$10.84	$10.84	$10.84	$9.86	0
2020-01-02	$10.84	$10.84	$10.84	$10.84	$9.86	1,000
2019-12-31	$10.66	$10.66	$10.66	$10.66	$9.70	0
2019-12-30	$10.66	$10.66	$10.66	$10.66	$9.70	0
2019-12-27	$10.66	$10.66	$10.66	$10.66	$9.70	350
2019-12-26	$10.66	$10.66	$10.66	$10.66	$9.70	0
2019-12-24	$10.66	$10.66	$10.66	$10.66	$9.70	0
2019-12-23	$10.66	$10.66	$10.66	$10.66	$9.70	0
2019-12-20	$10.67	$10.67	$10.66	$10.66	$9.70	10,983
2019-12-19	$10.95	$10.95	$10.95	$10.95	$9.96	0
2019-12-18	$10.95	$10.95	$10.95	$10.95	$9.96	0
2019-12-17	$10.95	$10.95	$10.95	$10.95	$9.96	0
2019-12-16	$10.95	$10.95	$10.95	$10.95	$9.96	0
2019-12-13	$10.90	$10.90	$10.90	$10.90	$9.92	1
2019-12-12	$10.95	$10.95	$10.95	$10.95	$9.92	5
2019-12-11	$10.95	$10.95	$10.95	$10.95	$9.92	0
2019-12-10	$10.95	$10.95	$10.95	$10.95	$9.92	10
2019-12-09	$10.95	$10.95	$10.95	$10.95	$9.92	1,070
2019-12-06	$10.69	$10.69	$10.69	$10.69	$9.68	0
2019-12-05	$10.69	$10.69	$10.69	$10.69	$9.68	64
2019-12-04	$10.64	$10.64	$10.64	$10.64	$9.64	84
2019-12-03	$10.69	$10.69	$10.69	$10.69	$9.68	0
2019-12-02	$10.69	$10.69	$10.69	$10.69	$9.68	0
2019-11-29	$10.69	$10.69	$10.69	$10.69	$9.68	0
2019-11-27	$10.69	$10.69	$10.69	$10.69	$9.68	0
2019-11-26	$10.69	$10.69	$10.69	$10.69	$9.64	1
2019-11-25	$10.69	$10.69	$10.69	$10.69	$9.64	0
2019-11-22	$10.69	$10.69	$10.69	$10.69	$9.64	0
2019-11-21	$10.64	$10.70	$10.60	$10.69	$9.64	1,400
2019-11-20	$10.88	$10.88	$10.88	$10.88	$9.82	405
2019-11-19	$10.87	$10.88	$10.87	$10.88	$9.82	2,320
2019-11-18	$10.64	$10.64	$10.64	$10.64	$9.60	0
2019-11-15	$10.64	$10.64	$10.64	$10.64	$9.60	125
2019-11-14	$10.48	$10.48	$10.48	$10.48	$9.45	0
2019-11-13	$10.55	$10.55	$10.48	$10.48	$9.45	5,325
2019-11-12	$10.72	$10.72	$10.72	$10.72	$9.67	0
2019-11-11	$10.72	$10.72	$10.72	$10.72	$9.67	1,590
2019-11-08	$10.18	$10.18	$10.18	$10.18	$9.18	0
2019-11-07	$10.18	$10.18	$10.18	$10.18	$9.18	1
2019-11-06	$10.18	$10.18	$10.18	$10.18	$9.18	0
2019-11-05	$10.18	$10.18	$10.18	$10.18	$9.18	0
2019-11-04	$10.30	$10.30	$10.18	$10.18	$9.18	5,100
2019-11-01	$10.34	$10.34	$10.34	$10.34	$9.33	752
2019-10-31	$10.34	$10.34	$10.34	$10.34	$9.33	200
2019-10-30	$10.33	$10.33	$10.33	$10.33	$9.32	3
2019-10-29	$10.38	$10.38	$10.38	$10.38	$9.32	0
2019-10-28	$10.34	$10.38	$10.34	$10.38	$9.32	5,000
2019-10-25	$10.40	$10.40	$10.40	$10.40	$9.34	80
2019-10-24	$10.40	$10.40	$10.40	$10.40	$9.34	0
2019-10-23	$10.40	$10.40	$10.40	$10.40	$9.34	0
2019-10-22	$10.40	$10.40	$10.40	$10.40	$9.34	6,000
2019-10-21	$10.34	$10.34	$10.34	$10.34	$9.29	150
2019-10-18	$10.30	$10.30	$10.30	$10.30	$9.25	9
2019-10-17	$10.30	$10.30	$10.30	$10.30	$9.25	0
2019-10-16	$10.30	$10.30	$10.30	$10.30	$9.25	300
2019-10-15	$10.28	$10.28	$10.28	$10.28	$9.23	0
2019-10-14	$10.28	$10.28	$10.28	$10.28	$9.23	0
2019-10-11	$10.28	$10.28	$10.28	$10.28	$9.23	0
2019-10-10	$10.28	$10.28	$10.28	$10.28	$9.23	0
2019-10-09	$10.28	$10.28	$10.28	$10.28	$9.23	0
2019-10-08	$10.28	$10.28	$10.28	$10.28	$9.23	4,205
2019-10-07	$10.25	$10.25	$10.25	$10.25	$9.21	1,208
2019-10-04	$9.92	$9.92	$9.92	$9.92	$8.91	0
2019-10-03	$9.92	$9.92	$9.92	$9.92	$8.91	0
2019-10-02	$9.92	$9.92	$9.92	$9.92	$8.91	0
2019-10-01	$9.92	$9.92	$9.92	$9.92	$8.91	0
2019-09-30	$9.92	$9.92	$9.92	$9.92	$8.91	1,050
2019-09-27	$9.92	$9.92	$9.92	$9.92	$8.91	10
2019-09-26	$9.96	$9.96	$9.96	$9.96	$8.91	9,528
2019-09-25	$9.59	$9.59	$9.59	$9.59	$8.57	0
2019-09-24	$9.59	$9.59	$9.59	$9.59	$8.57	0
2019-09-23	$9.59	$9.59	$9.59	$9.59	$8.57	0
2019-09-20	$9.59	$9.59	$9.59	$9.59	$8.57	0
2019-09-19	$9.59	$9.59	$9.59	$9.59	$8.57	12,681
2019-09-18	$9.50	$9.50	$9.50	$9.50	$8.49	51,648
2019-09-17	$9.50	$9.50	$9.50	$9.50	$8.49	0
2019-09-16	$9.50	$9.50	$9.50	$9.50	$8.49	0
2019-09-13	$9.50	$9.50	$9.50	$9.50	$8.49	0
2019-09-12	$9.50	$9.50	$9.50	$9.50	$8.49	0
2019-09-11	$9.50	$9.50	$9.50	$9.50	$8.49	0
2019-09-10	$9.50	$9.50	$9.50	$9.50	$8.49	6,147
2019-09-09	$9.50	$9.50	$9.50	$9.50	$8.49	251
2019-09-06	$9.50	$9.50	$9.50	$9.50	$8.49	1,300
2019-09-05	$9.31	$9.31	$9.31	$9.31	$8.32	0
2019-09-04	$9.31	$9.31	$9.31	$9.31	$8.32	0
2019-09-03	$9.31	$9.31	$9.31	$9.31	$8.32	0
2019-08-30	$9.31	$9.31	$9.31	$9.31	$8.32	51
2019-08-29	$9.31	$9.31	$9.31	$9.31	$8.32	0
2019-08-28	$9.31	$9.31	$9.31	$9.31	$8.28	0
2019-08-27	$9.31	$9.31	$9.31	$9.31	$8.28	0
2019-08-26	$9.31	$9.31	$9.31	$9.31	$8.28	0
2019-08-23	$9.31	$9.31	$9.31	$9.31	$8.28	168
2019-08-22	$9.29	$9.29	$9.29	$9.29	$8.27	0
2019-08-21	$9.29	$9.29	$9.29	$9.29	$8.27	0
2019-08-20	$9.29	$9.29	$9.29	$9.29	$8.27	0
2019-08-19	$9.29	$9.29	$9.29	$9.29	$8.27	0
2019-08-15	$9.30	$9.31	$9.29	$9.29	$8.27	21,446
2019-08-14	$9.38	$9.38	$9.37	$9.37	$8.34	700
2019-08-13	$9.38	$9.38	$9.37	$9.37	$8.34	700
2019-08-12	$9.38	$9.38	$9.37	$9.37	$8.34	675
2019-08-09	$9.38	$9.49	$9.38	$9.49	$8.45	4,000
2019-08-08	$9.60	$9.60	$9.60	$9.60	$8.54	0
2019-08-07	$9.60	$9.60	$9.60	$9.60	$8.54	100
2019-08-06	$9.60	$9.60	$9.60	$9.60	$8.54	100
2019-08-05	$9.60	$9.60	$9.60	$9.60	$8.54	100
2019-08-02	$9.60	$9.60	$9.60	$9.60	$8.54	39
2019-08-01	$9.60	$9.60	$9.60	$9.60	$8.54	100
2019-07-31	$9.60	$9.60	$9.60	$9.60	$8.54	100
2019-07-30	$9.60	$9.60	$9.60	$9.60	$8.54	19
2019-07-29	$9.64	$9.65	$9.64	$9.65	$8.55	100
2019-07-26	$9.65	$9.65	$9.65	$9.65	$8.54	20
2019-07-25	$9.65	$9.65	$9.65	$9.65	$8.55	0
2019-07-24	$9.64	$9.65	$9.64	$9.65	$8.55	13,108
2019-07-23	$9.57	$9.57	$9.57	$9.57	$8.47	0
2019-07-22	$9.57	$9.57	$9.57	$9.57	$8.47	0
2019-07-19	$9.57	$9.57	$9.57	$9.57	$8.47	0
2019-07-18	$9.57	$9.57	$9.57	$9.57	$8.47	350
2019-07-17	$9.53	$9.53	$9.53	$9.53	$8.44	0
2019-07-16	$9.53	$9.53	$9.53	$9.53	$8.44	2,000
2019-07-15	$9.60	$9.60	$9.60	$9.60	$8.50	0
2019-07-12	$9.60	$9.60	$9.60	$9.60	$8.50	0
2019-07-11	$9.60	$9.60	$9.60	$9.60	$8.50	500
2019-07-10	$9.65	$9.65	$9.65	$9.65	$8.55	150
2019-07-09	$9.60	$9.60	$9.60	$9.60	$8.50	0
2019-07-08	$9.60	$9.60	$9.60	$9.60	$8.50	100
2019-07-05	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-07-03	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-07-02	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-07-01	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-06-28	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-06-27	$9.43	$9.43	$9.43	$9.43	$8.35	0
2019-06-26	$9.43	$9.43	$9.43	$9.43	$8.31	0
2019-06-25	$9.43	$9.43	$9.43	$9.43	$8.31	0
2019-06-24	$9.43	$9.43	$9.43	$9.43	$8.31	100
2019-06-21	$9.41	$9.41	$9.41	$9.41	$8.29	64,780
2019-06-20	$9.44	$9.44	$9.42	$9.42	$8.30	3,000
2019-06-18	$9.34	$9.34	$9.34	$9.34	$8.23	11,000
2019-06-17	$9.31	$9.31	$9.31	$9.31	$8.20	100
2019-06-14	$9.43	$9.43	$9.43	$9.43	$8.31	5,849
2019-06-13	$9.43	$9.43	$9.43	$9.43	$8.31	0
2019-06-12	$9.43	$9.43	$9.43	$9.43	$8.31	17,556
2019-06-11	$9.43	$9.43	$9.43	$9.43	$8.31	1,058
2019-06-10	$9.23	$9.23	$9.23	$9.23	$8.13	14,986
2019-06-07	$9.23	$9.23	$9.23	$9.23	$8.13	9,387
2019-06-06	$9.23	$9.23	$9.23	$9.23	$8.13	18,753
2019-06-05	$9.02	$9.02	$9.02	$9.02	$7.95	0
2019-06-04	$9.02	$9.02	$9.02	$9.02	$7.95	12,175
2019-06-03	$9.02	$9.02	$9.02	$9.02	$7.95	10,102
2019-05-31	$9.02	$9.02	$9.02	$9.02	$7.95	10,523
2019-05-30	$8.93	$8.93	$8.93	$8.93	$7.87	0
2019-05-29	$8.93	$8.93	$8.93	$8.93	$7.83	89
2019-05-28	$8.93	$8.93	$8.93	$8.93	$7.83	0
2019-05-24	$8.93	$8.93	$8.92	$8.93	$7.83	1,500
2019-05-23	$8.95	$8.95	$8.95	$8.95	$7.85	0
2019-05-22	$8.95	$8.95	$8.95	$8.95	$7.85	200
2019-05-21	$8.96	$8.96	$8.96	$8.96	$7.86	300
2019-05-20	$8.76	$8.76	$8.76	$8.76	$7.68	0
2019-05-17	$8.78	$8.78	$8.76	$8.76	$7.68	1,200
2019-05-16	$8.63	$8.63	$8.63	$8.63	$7.57	0
2019-05-15	$8.63	$8.63	$8.63	$8.63	$7.57	0
2019-05-14	$8.63	$8.63	$8.63	$8.63	$7.57	0
2019-05-13	$8.63	$8.63	$8.63	$8.63	$7.57	1,188
2019-05-10	$8.55	$8.55	$8.55	$8.55	$7.50	0
2019-05-09	$8.55	$8.55	$8.55	$8.55	$7.50	5,000
2019-05-08	$8.50	$8.50	$8.50	$8.50	$7.46	1,000
2019-05-07	$8.50	$8.50	$8.50	$8.50	$7.45	100
2019-05-06	$8.51	$8.51	$8.51	$8.51	$7.46	100
2019-05-03	$8.42	$8.42	$8.42	$8.42	$7.38	0
2019-05-02	$8.42	$8.42	$8.42	$8.42	$7.38	0
2019-05-01	$8.41	$8.42	$8.41	$8.42	$7.38	5,000
2019-04-30	$8.33	$8.33	$8.33	$8.33	$7.30	0
2019-04-29	$8.33	$8.33	$8.33	$8.33	$7.30	12,702
2019-04-25	$8.37	$8.37	$8.37	$8.37	$7.30	100
2019-04-24	$8.46	$8.46	$8.46	$8.46	$7.37	2,050
2019-04-23	$8.46	$8.46	$8.46	$8.46	$7.38	300
2019-04-22	$8.50	$8.50	$8.50	$8.50	$7.41	940
2019-04-18	$8.96	$8.96	$8.96	$8.96	$7.82	3,882
2019-04-17	$8.97	$8.97	$8.97	$8.97	$7.82	0
2019-04-15	$8.97	$8.97	$8.97	$8.97	$7.82	5,000
2019-04-12	$8.97	$8.97	$8.97	$8.97	$7.82	0
2019-04-11	$8.97	$8.97	$8.97	$8.97	$7.83	6
2019-04-10	$8.97	$8.97	$8.97	$8.97	$7.82	3,000
2019-04-09	$8.95	$8.95	$8.95	$8.95	$7.81	110
2019-04-08	$8.88	$8.88	$8.88	$8.88	$7.75	0
2019-04-05	$8.88	$8.88	$8.88	$8.88	$7.75	0
2019-04-04	$8.88	$8.88	$8.88	$8.88	$7.75	168
2019-04-03	$8.95	$8.95	$8.95	$8.95	$7.81	1,000
2019-04-02	$8.84	$8.84	$8.84	$8.84	$7.71	0
2019-04-01	$8.84	$8.84	$8.84	$8.84	$7.71	0
2019-03-29	$8.84	$8.84	$8.84	$8.84	$7.71	400
2019-03-28	$8.82	$8.82	$8.82	$8.82	$7.69	0
2019-03-27	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-26	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-25	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-22	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-21	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-20	$8.82	$8.82	$8.82	$8.82	$7.65	0
2019-03-19	$8.82	$8.82	$8.82	$8.82	$7.66	600
2019-03-18	$8.72	$8.72	$8.72	$8.72	$7.57	0
2019-03-14	$8.72	$8.72	$8.72	$8.72	$7.57	0
2019-03-13	$8.72	$8.72	$8.72	$8.72	$7.57	0
2019-03-12	$8.72	$8.72	$8.72	$8.72	$7.57	0
2019-03-11	$8.72	$8.72	$8.72	$8.72	$7.57	339
2019-03-08	$8.67	$8.67	$8.67	$8.67	$7.52	0
2019-03-07	$8.67	$8.67	$8.67	$8.67	$7.53	545
2019-03-06	$8.96	$8.96	$8.96	$8.96	$7.78	0
2019-03-05	$8.96	$8.96	$8.96	$8.96	$7.78	395
2019-03-04	$8.63	$8.63	$8.63	$8.63	$7.49	0
2019-03-01	$8.63	$8.63	$8.63	$8.63	$7.49	300
2019-02-28	$8.63	$8.63	$8.63	$8.63	$7.49	0
2019-02-27	$8.63	$8.63	$8.63	$8.63	$7.49	0
2019-02-26	$8.63	$8.63	$8.63	$8.63	$7.45	2,305
2019-02-22	$8.63	$8.63	$8.63	$8.63	$7.45	15,044
2019-02-20	$8.63	$8.63	$8.63	$8.63	$7.45	0
2019-02-15	$8.63	$8.63	$8.63	$8.63	$7.45	12,741
2019-02-14	$8.63	$8.63	$8.63	$8.63	$7.45	0
2019-02-13	$8.63	$8.63	$8.63	$8.63	$7.45	6,678
2019-02-12	$8.63	$8.63	$8.63	$8.63	$7.45	0
2019-02-11	$8.63	$8.63	$8.63	$8.63	$7.45	12,016
2019-02-08	$8.63	$8.63	$8.63	$8.63	$7.45	200
2019-02-07	$8.93	$8.93	$8.93	$8.93	$7.70	4,893
2019-02-06	$8.93	$8.93	$8.93	$8.93	$7.71	0
2019-02-05	$8.93	$8.93	$8.93	$8.93	$7.71	0
2019-02-04	$8.90	$8.93	$8.90	$8.93	$7.71	5,123
2019-02-01	$9.21	$9.21	$9.21	$9.21	$7.95	0
2019-01-31	$9.21	$9.21	$9.21	$9.21	$7.95	0
2019-01-30	$9.21	$9.21	$9.21	$9.21	$7.95	0
2019-01-29	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-28	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-25	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-24	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-23	$9.21	$9.21	$9.21	$9.21	$7.91	7
2019-01-18	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-17	$9.21	$9.21	$9.21	$9.21	$7.91	12,700
2019-01-16	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-15	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-14	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-11	$9.21	$9.21	$9.21	$9.21	$7.91	0
2019-01-10	$9.21	$9.21	$9.21	$9.21	$7.91	500
2019-01-09	$8.92	$8.92	$8.92	$8.92	$7.66	0
2019-01-08	$9.05	$9.05	$8.92	$8.92	$7.66	625
2019-01-07	$9.10	$9.10	$9.10	$9.10	$7.82	500
2019-01-04	$8.71	$8.71	$8.00	$8.00	$6.87	500
2019-01-03	$8.20	$8.20	$8.20	$8.20	$7.04	0
2018-12-31	$8.31	$8.31	$8.20	$8.20	$7.05	2,400
2018-12-28	$8.37	$8.37	$8.31	$8.31	$7.14	4,200
2018-12-27	$8.19	$8.19	$8.19	$8.19	$7.03	100
2018-12-26	$8.19	$8.19	$8.19	$8.19	$7.04	0
2018-12-24	$8.14	$8.19	$8.14	$8.19	$7.03	1,100
2018-12-21	$8.60	$8.60	$8.60	$8.60	$7.39	16,407
2018-12-20	$8.60	$8.60	$8.60	$8.60	$7.39	0
2018-12-19	$8.60	$8.60	$8.60	$8.60	$7.38	1,000
2018-12-18	$8.69	$8.70	$8.68	$8.70	$7.47	1,791
2018-12-14	$9.01	$9.01	$9.01	$9.01	$7.74	0
2018-12-13	$9.01	$9.01	$9.01	$9.01	$7.74	0
2018-12-12	$9.01	$9.01	$9.01	$9.01	$7.74	0
2018-12-11	$9.01	$9.01	$9.01	$9.01	$7.74	0
2018-12-10	$9.01	$9.01	$9.01	$9.01	$7.74	40
2018-12-07	$9.02	$9.02	$9.01	$9.01	$7.74	1,525
2018-12-06	$8.40	$8.40	$8.40	$8.40	$7.22	3,524
2018-12-04	$7.98	$7.98	$7.98	$7.98	$6.86	3,800
2018-12-03	$7.98	$7.98	$7.98	$7.98	$6.86	400
2018-11-30	$7.94	$7.94	$7.94	$7.94	$6.82	865
2018-11-29	$7.98	$7.98	$7.98	$7.98	$6.86	0
2018-11-28	$7.98	$7.98	$7.98	$7.98	$6.82	144
2018-11-27	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-26	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-21	$8.37	$8.37	$8.37	$8.37	$7.15	11,050
2018-11-20	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-19	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-16	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-15	$8.37	$8.37	$8.37	$8.37	$7.15	77
2018-11-14	$8.37	$8.37	$8.37	$8.37	$7.15	1,000
2018-11-13	$8.53	$8.53	$8.53	$8.53	$7.29	11,600
2018-11-12	$8.58	$8.58	$8.58	$8.58	$7.33	0
2018-11-09	$8.58	$8.58	$8.58	$8.58	$7.33	0
2018-11-08	$8.58	$8.58	$8.58	$8.58	$7.33	0
2018-11-07	$8.58	$8.58	$8.58	$8.58	$7.33	0
2018-11-06	$8.58	$8.58	$8.58	$8.58	$7.33	275
2018-11-05	$8.37	$8.37	$8.37	$8.37	$7.15	4
2018-11-02	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-11-01	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-10-31	$8.33	$8.33	$8.33	$8.33	$7.11	6,600
2018-10-30	$8.37	$8.37	$8.37	$8.37	$7.15	0
2018-10-29	$8.37	$8.37	$8.37	$8.37	$7.11	500
2018-10-26	$8.47	$8.47	$8.47	$8.47	$7.20	0
2018-10-25	$8.47	$8.47	$8.47	$8.47	$7.20	2,100
2018-10-24	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-23	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-22	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-19	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-18	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-17	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-16	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-15	$8.64	$8.64	$8.64	$8.64	$7.34	0
2018-10-12	$8.64	$8.64	$8.64	$8.64	$7.34	1,000
2018-10-11	$8.69	$8.69	$8.69	$8.69	$7.38	201
2018-10-10	$9.49	$9.49	$9.49	$9.49	$8.06	0
2018-10-09	$9.49	$9.49	$9.49	$9.49	$8.06	0
2018-10-08	$8.21	$9.49	$8.21	$9.49	$8.06	1,139
2018-10-05	$8.82	$8.82	$8.82	$8.82	$7.49	0
2018-10-04	$8.81	$8.82	$8.81	$8.82	$7.49	900
2018-10-03	$9.06	$9.06	$9.06	$9.06	$7.70	375
2018-10-02	$8.92	$8.92	$8.92	$8.92	$7.58	0
2018-10-01	$8.92	$8.92	$8.92	$8.92	$7.58	0
2018-09-28	$8.92	$8.92	$8.92	$8.92	$7.58	0
2018-09-27	$9.00	$9.00	$8.92	$8.92	$7.58	1,037
2018-09-26	$9.31	$9.31	$9.31	$9.31	$7.87	0
2018-09-25	$9.31	$9.31	$9.31	$9.31	$7.87	600
2018-09-24	$9.47	$9.47	$9.47	$9.47	$8.00	0
2018-09-21	$9.47	$9.47	$9.47	$9.47	$8.00	2,183
2018-09-20	$9.47	$9.47	$9.47	$9.47	$8.00	0
2018-09-19	$9.47	$9.47	$9.47	$9.47	$8.00	0
2018-09-18	$9.47	$9.47	$9.47	$9.47	$8.00	300
2018-09-17	$9.25	$9.25	$9.25	$9.25	$7.82	0
2018-09-14	$9.25	$9.25	$9.25	$9.25	$7.82	5,591
2018-09-13	$9.20	$9.25	$9.20	$9.25	$7.82	500
2018-09-12	$9.14	$9.14	$9.14	$9.14	$7.73	0
2018-09-11	$9.14	$9.14	$9.14	$9.14	$7.73	0
2018-09-10	$9.14	$9.14	$9.14	$9.14	$7.73	3,363
2018-09-07	$9.14	$9.14	$9.14	$9.14	$7.73	0
2018-09-06	$9.14	$9.14	$9.14	$9.14	$7.73	200
2018-09-05	$9.43	$9.43	$9.43	$9.43	$7.97	0
2018-09-04	$9.43	$9.43	$9.43	$9.43	$7.97	3,417
2018-08-31	$9.43	$9.43	$9.43	$9.43	$7.97	11
2018-08-30	$9.43	$9.43	$9.43	$9.43	$7.97	0
2018-08-29	$9.43	$9.43	$9.43	$9.43	$7.93	0
2018-08-28	$10.00	$10.00	$9.43	$9.43	$7.93	1,518
2018-08-27	$9.48	$9.48	$9.48	$9.48	$7.97	0
2018-08-24	$9.48	$9.48	$9.48	$9.48	$7.97	0
2018-08-23	$9.48	$9.48	$9.48	$9.48	$7.97	0
2018-08-22	$9.48	$9.48	$9.48	$9.48	$7.97	0
2018-08-21	$9.48	$9.48	$9.48	$9.48	$7.97	300
2018-08-20	$9.26	$9.26	$9.26	$9.26	$7.79	0
2018-08-17	$9.26	$9.26	$9.26	$9.26	$7.79	0
2018-08-16	$9.26	$9.26	$9.26	$9.26	$7.79	100
2018-08-15	$9.30	$9.30	$9.30	$9.30	$7.82	0
2018-08-14	$9.30	$9.30	$9.30	$9.30	$7.82	1,000
2018-08-13	$9.50	$9.50	$9.50	$9.50	$7.99	1,436
2018-08-10	$9.52	$9.52	$9.50	$9.50	$7.99	1,304
2018-08-09	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-08	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-07	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-06	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-03	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-02	$9.67	$9.67	$9.67	$9.67	$8.13	0
2018-08-01	$9.67	$9.67	$9.67	$9.67	$8.13	10
2018-07-31	$9.67	$9.67	$9.67	$9.67	$8.13	1,000
2018-07-30	$9.70	$9.70	$9.70	$9.70	$8.16	0
2018-07-27	$9.70	$9.70	$9.70	$9.70	$8.12	0
2018-07-26	$9.70	$9.70	$9.70	$9.70	$8.12	0
2018-07-25	$9.65	$9.70	$9.65	$9.70	$8.12	1,000
2018-07-24	$9.63	$9.63	$9.63	$9.63	$8.06	0
2018-07-23	$9.63	$9.63	$9.63	$9.63	$8.06	0
2018-07-20	$9.63	$9.63	$9.63	$9.63	$8.06	0
2018-07-19	$9.63	$9.63	$9.63	$9.63	$8.06	1,000
2018-07-18	$9.74	$9.74	$9.74	$9.74	$8.15	10
2018-07-17	$9.74	$9.74	$9.74	$9.74	$8.15	0
2018-07-16	$9.74	$9.74	$9.74	$9.74	$8.15	100
2018-07-13	$9.72	$9.72	$9.72	$9.72	$8.14	2,000
2018-07-12	$9.84	$9.84	$9.84	$9.84	$8.24	0
2018-07-11	$9.84	$9.84	$9.84	$9.84	$8.24	0
2018-07-10	$9.84	$9.84	$9.84	$9.84	$8.24	0
2018-07-09	$9.85	$9.85	$9.84	$9.84	$8.24	505
2018-07-06	$9.84	$9.85	$9.84	$9.85	$8.25	1,170
2018-07-05	$9.59	$9.59	$9.59	$9.59	$8.03	0
2018-07-03	$9.64	$9.64	$9.64	$9.64	$8.07	0
2018-07-02	$9.64	$9.64	$9.64	$9.64	$8.07	0
2018-06-29	$9.59	$9.59	$9.59	$9.59	$8.03	33,545
2018-06-28	$9.64	$9.64	$9.64	$9.64	$8.07	0
2018-06-27	$9.70	$9.70	$9.64	$9.64	$8.03	1,077
2018-06-26	$9.65	$9.65	$9.65	$9.65	$8.04	200
2018-06-25	$9.65	$9.65	$9.65	$9.65	$8.04	0
2018-06-22	$9.65	$9.65	$9.65	$9.65	$8.04	38,434
2018-06-21	$9.56	$9.56	$9.56	$9.56	$7.97	2,544
2018-06-20	$9.53	$9.53	$9.53	$9.53	$7.94	6,121
2018-06-19	$9.51	$9.51	$9.51	$9.51	$7.92	0
2018-06-18	$9.51	$9.51	$9.51	$9.51	$7.92	500
2018-06-15	$9.48	$9.48	$9.48	$9.48	$7.90	57,892
2018-06-14	$9.48	$9.48	$9.48	$9.48	$7.90	0
2018-06-13	$9.48	$9.48	$9.48	$9.48	$7.90	0
2018-06-12	$9.48	$9.48	$9.48	$9.48	$7.90	2,600
2018-06-11	$9.45	$9.45	$9.45	$9.45	$7.87	122
2018-06-08	$9.41	$9.43	$9.41	$9.43	$7.86	466
2018-06-07	$9.43	$9.43	$9.43	$9.43	$7.86	0
2018-06-06	$9.50	$9.59	$9.43	$9.43	$7.86	9,067
2018-06-05	$9.33	$9.33	$9.33	$9.33	$7.77	0
2018-06-04	$9.31	$9.33	$9.31	$9.33	$7.77	1,700
2018-06-01	$9.37	$9.37	$9.37	$9.37	$7.81	0
2018-05-31	$9.37	$9.37	$9.37	$9.37	$7.81	6,272
2018-05-30	$9.48	$9.48	$9.48	$9.48	$7.90	450
2018-05-29	$9.43	$9.43	$9.43	$9.43	$7.82	100
2018-05-25	$9.46	$9.46	$9.45	$9.45	$7.84	9,772
2018-05-24	$9.41	$9.41	$9.41	$9.41	$7.80	0
2018-05-23	$9.41	$9.41	$9.41	$9.41	$7.80	200
2018-05-22	$9.51	$9.51	$9.51	$9.51	$7.89	300
2018-05-21	$9.40	$9.40	$9.40	$9.40	$7.80	0
2018-05-18	$9.40	$9.40	$9.40	$9.40	$7.80	0
2018-05-17	$9.48	$9.48	$9.40	$9.40	$7.80	15,387
2018-05-16	$9.61	$9.61	$9.61	$9.61	$7.97	200
2018-05-15	$9.52	$9.52	$9.49	$9.49	$7.87	14,000
2018-05-14	$9.79	$9.79	$9.79	$9.79	$8.12	100
2018-05-11	$9.80	$9.80	$9.80	$9.80	$8.13	0
2018-05-10	$9.80	$9.80	$9.80	$9.80	$8.13	0
2018-05-09	$9.80	$9.80	$9.80	$9.80	$8.13	0
2018-05-08	$9.80	$9.80	$9.80	$9.80	$8.13	0
2018-05-07	$9.75	$9.80	$9.75	$9.80	$8.13	1,045
2018-05-04	$9.80	$9.80	$9.74	$9.74	$8.08	1,300
2018-05-03	$9.69	$9.69	$9.69	$9.69	$8.04	0
2018-05-02	$9.69	$9.69	$9.69	$9.69	$8.04	0
2018-05-01	$9.73	$9.73	$9.69	$9.69	$8.04	700
2018-04-30	$9.87	$9.87	$9.87	$9.87	$8.19	0
2018-04-27	$9.87	$9.87	$9.87	$9.87	$8.19	0
2018-04-26	$9.87	$9.87	$9.87	$9.87	$8.15	0
2018-04-25	$9.87	$9.87	$9.87	$9.87	$8.15	0
2018-04-24	$9.87	$9.87	$9.87	$9.87	$8.15	0
2018-04-23	$9.87	$9.87	$9.87	$9.87	$8.15	100
2018-04-20	$9.91	$9.91	$9.91	$9.91	$8.18	0
2018-04-19	$9.91	$9.91	$9.91	$9.91	$8.18	1,000
2018-04-18	$10.01	$10.01	$10.01	$10.01	$8.26	75
2018-04-17	$10.01	$10.01	$10.01	$10.01	$8.26	100
2018-04-16	$9.84	$9.84	$9.84	$9.84	$8.12	100
2018-04-13	$9.75	$9.75	$9.67	$9.67	$7.98	154,840
2018-04-12	$9.70	$9.73	$9.64	$9.67	$7.98	182,700
2018-04-11	$9.89	$9.89	$9.89	$9.89	$8.17	100
2018-04-10	$9.89	$9.89	$9.89	$9.89	$8.16	69,800
2018-04-09	$9.86	$9.86	$9.86	$9.86	$8.14	0
2018-04-06	$9.86	$9.86	$9.86	$9.86	$8.14	4,750
2018-04-05	$9.88	$9.88	$9.88	$9.88	$8.15	1,000
2018-04-04	$9.82	$9.86	$9.82	$9.82	$8.10	12,068
2018-04-03	$10.04	$10.04	$9.90	$9.94	$8.20	256,250
2018-04-02	$9.91	$9.91	$9.91	$9.91	$8.18	2,000
2018-03-29	$10.04	$10.04	$10.00	$10.01	$8.26	133,783
2018-03-28	$9.95	$10.04	$9.95	$10.04	$8.29	3,100
2018-03-27	$9.99	$9.99	$9.99	$9.99	$8.21	168
2018-03-26	$10.00	$10.00	$10.00	$10.00	$8.22	0
2018-03-23	$10.00	$10.00	$10.00	$10.00	$8.22	0
2018-03-22	$10.00	$10.00	$10.00	$10.00	$8.22	0
2018-03-21	$10.00	$10.00	$10.00	$10.00	$8.22	0
2018-03-20	$10.00	$10.00	$10.00	$10.00	$8.22	311,800
2018-03-19	$9.95	$9.99	$9.95	$9.99	$8.21	2,450
2018-03-16	$10.05	$10.05	$9.98	$9.98	$8.20	93,042
2018-03-15	$10.20	$10.20	$10.20	$10.20	$8.38	0
2018-03-14	$10.20	$10.20	$10.20	$10.20	$8.38	0
2018-03-13	$10.20	$10.20	$10.20	$10.20	$8.38	2,200
2018-03-12	$10.14	$10.19	$10.14	$10.19	$8.37	1,100
2018-03-09	$10.05	$10.12	$10.05	$10.10	$8.30	19,900
2018-03-08	$9.78	$10.08	$9.78	$10.07	$8.27	4,130
2018-03-07	$10.61	$10.61	$10.61	$10.61	$8.72	2,683
2018-03-06	$10.66	$10.66	$10.66	$10.66	$8.76	0
2018-03-05	$10.66	$10.66	$10.66	$10.66	$8.76	2,500
2018-03-02	$10.61	$10.61	$10.61	$10.61	$8.72	1,308
2018-03-01	$10.77	$10.77	$10.77	$10.77	$8.85	0
2018-02-28	$10.77	$10.80	$10.77	$10.77	$8.85	4,478
2018-02-27	$11.06	$11.06	$11.06	$11.06	$9.09	0
2018-02-26	$11.05	$11.10	$11.05	$11.06	$9.01	7,795
2018-02-23	$11.07	$11.07	$11.07	$11.07	$9.02	0
2018-02-22	$11.07	$11.07	$11.07	$11.07	$9.02	0
2018-02-21	$11.08	$11.08	$11.07	$11.07	$9.02	925
2018-02-20	$11.18	$11.20	$11.18	$11.20	$9.12	350
2018-02-16	$10.96	$10.96	$10.96	$10.96	$8.93	4
2018-02-15	$10.96	$10.96	$10.96	$10.96	$8.93	0
2018-02-14	$10.96	$10.96	$10.96	$10.96	$8.93	0
2018-02-13	$10.93	$10.96	$10.93	$10.96	$8.93	6,200
2018-02-12	$10.94	$10.96	$10.91	$10.91	$8.89	14,000
2018-02-09	$10.85	$10.85	$10.85	$10.85	$8.84	800
2018-02-08	$11.05	$11.05	$11.05	$11.05	$9.00	195
2018-02-07	$11.04	$11.04	$11.04	$11.04	$8.99	0
2018-02-06	$11.03	$11.04	$11.03	$11.04	$8.99	2,100
2018-02-05	$11.37	$11.37	$11.37	$11.37	$9.26	16
2018-02-02	$11.37	$11.37	$11.37	$11.37	$9.26	2,600
2018-02-01	$11.72	$11.72	$11.72	$11.72	$9.55	0
2018-01-31	$11.72	$11.72	$11.72	$11.72	$9.55	47,954
2018-01-30	$11.71	$11.72	$11.71	$11.72	$9.55	1,425
2018-01-29	$11.97	$11.97	$11.97	$11.97	$9.67	1,000
2018-01-26	$12.07	$12.09	$12.07	$12.09	$9.77	2,500
2018-01-25	$12.09	$12.09	$12.08	$12.08	$9.76	500
2018-01-24	$12.05	$12.05	$11.94	$11.94	$9.65	4,190
2018-01-23	$11.91	$11.91	$11.90	$11.91	$9.62	2,167
2018-01-22	$11.00	$11.91	$11.00	$11.91	$9.62	500
2018-01-19	$11.81	$11.85	$11.81	$11.81	$9.54	826
2018-01-18	$11.85	$11.85	$11.85	$11.85	$9.57	1,251
2018-01-17	$11.81	$11.85	$11.81	$11.82	$9.55	12,000
2018-01-16	$11.81	$11.81	$11.81	$11.81	$9.54	1,968
2018-01-12	$11.54	$11.54	$11.54	$11.54	$9.32	5,909
2018-01-11	$10.95	$11.50	$10.95	$11.50	$9.29	700
2018-01-10	$11.62	$11.62	$11.62	$11.62	$9.39	0
2018-01-09	$11.62	$11.62	$11.60	$11.62	$9.39	1,600
2018-01-08	$11.56	$11.63	$11.56	$11.63	$9.40	573
2018-01-05	$11.60	$11.60	$11.55	$11.55	$9.33	600
2018-01-04	$11.39	$11.46	$11.38	$11.46	$9.26	15,162
2018-01-03	$11.50	$11.50	$11.50	$11.50	$9.29	0
2018-01-02	$11.48	$11.51	$11.48	$11.50	$9.29	3,690
2017-12-29	$11.42	$11.43	$11.42	$11.43	$9.24	650
2017-12-28	$11.40	$11.40	$11.40	$11.40	$9.21	1,600
2017-12-27	$11.18	$11.18	$11.18	$11.18	$9.03	100
2017-12-26	$10.85	$10.85	$10.85	$10.85	$8.77	900
2017-12-22	$11.05	$11.12	$11.05	$11.12	$8.98	5,440
2017-12-21	$11.00	$11.00	$11.00	$11.00	$8.89	0
2017-12-20	$11.17	$11.17	$11.00	$11.00	$8.89	6,500
2017-12-19	$11.07	$11.07	$11.07	$11.07	$8.94	1,000
2017-12-18	$11.00	$11.00	$11.00	$11.00	$8.89	0
2017-12-15	$11.00	$11.00	$11.00	$11.00	$8.89	18,163
2017-12-14	$11.00	$11.00	$11.00	$11.00	$8.89	0
2017-12-13	$11.00	$11.00	$11.00	$11.00	$8.81	0
2017-12-12	$10.99	$11.00	$10.99	$11.00	$8.81	1,600
2017-12-11	$10.99	$10.99	$10.99	$10.99	$8.80	10
2017-12-08	$10.99	$10.99	$10.99	$10.99	$8.80	10
2017-12-07	$10.99	$10.99	$10.99	$10.99	$8.80	0
2017-12-06	$10.98	$10.99	$10.98	$10.99	$8.80	3,000
2017-12-05	$10.98	$10.98	$10.97	$10.97	$8.79	6,000
2017-12-04	$11.05	$11.06	$11.05	$11.06	$8.86	2,900
2017-12-01	$11.02	$11.04	$11.01	$11.04	$8.84	9,200
2017-11-30	$10.88	$10.88	$10.86	$10.86	$8.70	2,629
2017-11-29	$11.10	$11.10	$11.10	$11.10	$8.89	0
2017-11-28	$11.10	$11.10	$11.10	$11.10	$8.82	0
2017-11-27	$12.50	$12.50	$11.09	$11.10	$8.82	1,075
2017-11-24	$11.25	$11.25	$11.25	$11.25	$8.94	0
2017-11-22	$11.20	$11.25	$11.18	$11.25	$8.94	1,550
2017-11-21	$11.09	$11.16	$11.09	$11.16	$8.86	1,200
2017-11-20	$11.02	$11.02	$11.02	$11.02	$8.75	0
2017-11-17	$11.03	$11.03	$11.02	$11.02	$8.75	1,950
2017-11-16	$11.04	$11.04	$11.04	$11.04	$8.77	2,758
2017-11-15	$10.97	$10.97	$10.97	$10.97	$8.71	23,934
2017-11-14	$11.01	$11.01	$11.01	$11.01	$8.74	0
2017-11-13	$11.00	$11.01	$11.00	$11.01	$8.74	1,651
2017-11-10	$11.01	$11.01	$11.01	$11.01	$8.74	500
2017-11-09	$10.89	$10.89	$10.89	$10.89	$8.65	0
2017-11-08	$10.89	$10.89	$10.89	$10.89	$8.65	0
2017-11-07	$10.89	$10.89	$10.89	$10.89	$8.65	1,000
2017-11-06	$10.83	$10.83	$10.83	$10.83	$8.60	0
2017-11-03	$10.85	$10.85	$10.83	$10.83	$8.60	1,850
2017-11-02	$10.79	$10.79	$10.79	$10.79	$8.57	425
2017-11-01	$10.74	$10.74	$10.71	$10.71	$8.51	5,950
2017-10-31	$10.70	$10.75	$10.70	$10.75	$8.54	3,150
2017-10-30	$10.72	$10.72	$10.72	$10.72	$8.52	142
2017-10-27	$10.80	$10.80	$10.80	$10.80	$8.50	10,000
2017-10-26	$11.09	$11.09	$11.09	$11.09	$8.73	9,428
2017-10-25	$11.09	$11.09	$11.09	$11.09	$8.73	100
2017-10-24	$11.13	$11.13	$11.13	$11.13	$8.76	0
2017-10-23	$11.13	$11.13	$11.13	$11.13	$8.76	101
2017-10-20	$11.13	$11.13	$11.13	$11.13	$8.76	300
2017-10-19	$11.22	$11.22	$11.19	$11.20	$8.82	2,750
2017-10-18	$11.09	$11.09	$11.09	$11.09	$8.73	0
2017-10-17	$11.09	$11.09	$11.09	$11.09	$8.73	1,600
2017-10-16	$11.15	$11.15	$11.15	$11.15	$8.78	550
2017-10-13	$11.04	$11.04	$11.04	$11.04	$8.69	0
2017-10-12	$11.07	$11.07	$11.04	$11.04	$8.69	1,300
2017-10-11	$10.98	$10.98	$10.98	$10.98	$8.64	225
2017-10-10	$10.97	$10.97	$10.97	$10.97	$8.64	700
2017-10-09	$10.42	$12.50	$9.60	$12.47	$9.82	2,600
2017-10-06	$10.92	$10.92	$10.92	$10.92	$8.60	0
2017-10-05	$10.92	$10.92	$10.92	$10.92	$8.60	0
2017-10-04	$10.92	$10.92	$10.92	$10.92	$8.60	0
2017-10-03	$10.92	$10.92	$10.92	$10.92	$8.60	500
2017-10-02	$10.85	$10.86	$10.85	$10.86	$8.55	639
2017-09-29	$10.93	$10.93	$10.93	$10.93	$8.60	0
2017-09-28	$10.93	$10.93	$10.93	$10.93	$8.60	0
2017-09-27	$10.93	$10.93	$10.93	$10.93	$8.53	0
2017-09-26	$10.94	$10.94	$10.93	$10.93	$8.53	2,820
2017-09-25	$10.88	$10.88	$10.88	$10.88	$8.49	700
2017-09-22	$10.90	$10.90	$10.90	$10.90	$8.51	7
2017-09-21	$10.93	$10.93	$10.90	$10.90	$8.51	2,300
2017-09-20	$10.91	$10.91	$10.91	$10.91	$8.52	0
2017-09-19	$10.90	$10.91	$10.90	$10.91	$8.52	10,100
2017-09-18	$10.97	$10.97	$10.97	$10.97	$8.56	260
2017-09-15	$10.98	$10.98	$10.98	$10.98	$8.57	600
2017-09-14	$10.94	$10.95	$10.94	$10.95	$8.55	7,800
2017-09-13	$10.85	$10.85	$10.85	$10.85	$8.47	3,500
2017-09-12	$10.97	$10.97	$10.97	$10.97	$8.56	200
2017-09-11	$11.01	$11.05	$11.01	$11.05	$8.62	1,955
2017-09-08	$11.06	$11.06	$11.06	$11.06	$8.63	450
2017-09-07	$11.09	$11.09	$11.09	$11.09	$8.66	1,800
2017-09-06	$11.03	$11.09	$11.03	$11.09	$8.66	1,541
2017-09-05	$11.00	$11.03	$10.91	$10.91	$8.52	2,164
2017-09-01	$10.92	$10.98	$10.92	$10.98	$8.57	1,341
2017-08-31	$10.79	$10.79	$10.77	$10.77	$8.41	1,128
2017-08-30	$10.69	$10.69	$10.69	$10.69	$8.34	0
2017-08-29	$10.69	$10.69	$10.69	$10.69	$8.34	2,000
2017-08-28	$10.71	$10.71	$10.71	$10.71	$8.29	1,300
2017-08-25	$10.79	$10.79	$10.79	$10.79	$8.35	0
2017-08-24	$10.65	$10.79	$10.65	$10.79	$8.35	4,700
2017-08-23	$10.40	$10.69	$10.17	$10.69	$8.27	3,100
2017-08-22	$10.09	$10.09	$10.09	$10.09	$7.81	512
2017-08-21	$10.00	$10.00	$10.00	$10.00	$7.74	0
2017-08-18	$10.00	$10.00	$10.00	$10.00	$7.74	500
2017-08-17	$10.05	$10.05	$10.05	$10.05	$7.77	0
2017-08-16	$10.05	$10.05	$10.05	$10.05	$7.77	200
2017-08-15	$9.99	$10.11	$9.97	$10.05	$7.77	4,200
2017-08-14	$9.96	$9.96	$9.95	$9.96	$7.71	4,100
2017-08-11	$9.49	$9.49	$9.49	$9.49	$7.34	50
2017-08-10	$9.49	$9.49	$9.49	$9.49	$7.34	82,875
2017-08-09	$9.46	$9.46	$9.43	$9.43	$7.30	385
2017-08-08	$9.60	$9.65	$9.34	$9.54	$7.38	8,445
2017-08-07	$9.66	$9.66	$9.66	$9.66	$7.47	3,100
2017-08-04	$10.16	$10.16	$9.78	$9.81	$7.59	5,600
2017-08-03	$10.43	$10.43	$10.35	$10.35	$8.01	5,500
2017-08-02	$10.41	$10.45	$10.40	$10.43	$8.07	7,745
2017-08-01	$10.50	$10.50	$10.50	$10.50	$8.12	300
2017-07-31	$10.54	$10.54	$10.54	$10.54	$8.15	2,000
2017-07-28	$10.50	$10.51	$10.50	$10.51	$8.13	1,601
2017-07-27	$10.60	$10.60	$10.46	$10.46	$8.09	2,908
2017-07-26	$10.70	$10.70	$10.67	$10.67	$8.16	3,439
2017-07-25	$10.74	$10.74	$10.74	$10.74	$8.21	1,100
2017-07-24	$10.72	$10.72	$10.72	$10.72	$8.20	0
2017-07-21	$10.66	$10.72	$10.64	$10.72	$8.20	6,175
2017-07-20	$10.68	$10.68	$10.66	$10.66	$8.15	3,340
2017-07-19	$10.52	$10.60	$10.51	$10.60	$8.11	20,650
2017-07-18	$10.60	$10.60	$10.42	$10.46	$8.00	3,382
2017-07-17	$10.38	$10.40	$10.38	$10.40	$7.95	8,000
2017-07-14	$10.23	$10.23	$10.23	$10.23	$7.82	0
2017-07-13	$10.23	$10.23	$10.23	$10.23	$7.82	223
2017-07-12	$10.20	$10.20	$10.20	$10.20	$7.80	100
2017-07-11	$10.03	$10.03	$10.03	$10.03	$7.67	1,000
2017-07-10	$10.09	$10.09	$10.09	$10.09	$7.72	125
2017-07-07	$10.05	$10.05	$10.05	$10.05	$7.68	300
2017-07-06	$10.09	$10.09	$10.04	$10.04	$7.67	2,800
2017-07-05	$9.87	$10.07	$9.87	$10.07	$7.70	4,000
2017-07-03	$9.80	$9.80	$9.80	$9.80	$7.49	0
2017-06-30	$9.86	$9.86	$9.80	$9.80	$7.49	1,415
2017-06-29	$9.94	$9.94	$9.94	$9.94	$7.60	0
2017-06-28	$9.85	$9.95	$9.82	$9.94	$7.60	10,200
2017-06-27	$9.81	$9.81	$9.81	$9.81	$7.41	2,030
2017-06-26	$9.88	$9.88	$9.84	$9.84	$7.43	3,096
2017-06-23	$9.81	$9.81	$9.81	$9.81	$7.41	2,050
2017-06-22	$9.70	$9.78	$9.70	$9.78	$7.39	1,350
2017-06-21	$9.72	$9.72	$9.58	$9.58	$7.24	1,815
2017-06-20	$9.84	$9.84	$9.84	$9.84	$7.43	0
2017-06-19	$9.84	$9.84	$9.84	$9.84	$7.44	900
2017-06-16	$9.74	$9.74	$9.74	$9.74	$7.36	0
2017-06-15	$9.74	$9.74	$9.74	$9.74	$7.36	200
2017-06-14	$9.92	$9.92	$9.92	$9.92	$7.49	0
2017-06-13	$9.93	$9.94	$9.91	$9.92	$7.49	7,350
2017-06-12	$9.87	$9.87	$9.87	$9.87	$7.46	2,030
2017-06-09	$9.73	$9.73	$9.69	$9.69	$7.32	4,025
2017-06-08	$9.64	$9.65	$9.63	$9.63	$7.27	5,425
2017-06-07	$9.53	$9.53	$9.53	$9.53	$7.20	130
2017-06-06	$9.48	$9.58	$9.48	$9.53	$7.20	6,829
2017-06-05	$9.66	$9.66	$9.64	$9.64	$7.28	2,366
2017-06-02	$9.76	$9.76	$9.76	$9.76	$7.37	511
2017-06-01	$9.67	$9.67	$9.67	$9.67	$7.30	0
2017-05-31	$9.67	$9.67	$9.67	$9.67	$7.30	1,600
2017-05-30	$9.70	$9.70	$9.70	$9.70	$7.33	200
2017-05-26	$9.84	$9.84	$9.83	$9.83	$7.43	2,712
2017-05-25	$9.92	$9.92	$9.81	$9.84	$7.37	8,000
2017-05-24	$9.85	$9.85	$9.85	$9.85	$7.37	0
2017-05-23	$9.85	$9.85	$9.85	$9.85	$7.37	100
2017-05-22	$9.68	$9.68	$9.68	$9.68	$7.25	0
2017-05-19	$9.68	$9.68	$9.68	$9.68	$7.25	0
2017-05-18	$9.60	$9.68	$9.60	$9.68	$7.25	1,700
2017-05-17	$9.62	$9.64	$9.62	$9.63	$7.21	3,500
2017-05-16	$9.73	$9.73	$9.72	$9.73	$7.28	1,651
2017-05-15	$9.76	$9.76	$9.68	$9.69	$7.25	1,200
2017-05-12	$9.97	$9.98	$9.97	$9.98	$7.47	500
2017-05-11	$10.17	$10.17	$10.08	$10.14	$7.59	7,600
2017-05-10	$10.33	$10.33	$10.33	$10.33	$7.73	2,100
2017-05-09	$10.29	$10.29	$10.26	$10.27	$7.69	5,000
2017-05-08	$10.26	$10.26	$10.26	$10.26	$7.68	0
2017-05-05	$10.16	$10.26	$10.16	$10.26	$7.68	1,200
2017-05-04	$10.19	$10.20	$10.07	$10.08	$7.54	10,700
2017-05-03	$10.25	$10.25	$10.25	$10.25	$7.67	1,500
2017-05-02	$10.34	$10.34	$10.34	$10.34	$7.74	185
2017-05-01	$10.38	$10.38	$10.38	$10.38	$7.77	1,000
2017-04-28	$10.37	$10.37	$10.37	$10.37	$7.76	0
2017-04-27	$10.40	$10.40	$10.37	$10.37	$7.76	1,150
2017-04-26	$10.48	$10.48	$10.41	$10.43	$7.81	848
2017-04-25	$10.50	$10.61	$10.50	$10.61	$7.85	3,235
2017-04-24	$10.68	$10.68	$10.68	$10.68	$7.90	0
2017-04-21	$10.68	$10.68	$10.68	$10.68	$7.90	1,000
2017-04-20	$10.89	$10.89	$10.89	$10.89	$8.06	0
2017-04-19	$10.89	$10.89	$10.89	$10.89	$8.06	300
2017-04-18	$10.97	$10.99	$10.96	$10.96	$8.11	709
2017-04-17	$11.02	$11.02	$11.02	$11.02	$8.15	0
2017-04-13	$11.02	$11.02	$11.02	$11.02	$8.15	0
2017-04-12	$11.01	$11.02	$11.01	$11.02	$8.15	2,100
2017-04-11	$10.99	$10.99	$10.99	$10.99	$8.13	400
2017-04-10	$10.90	$10.90	$10.90	$10.90	$8.06	2,000
2017-04-07	$10.91	$10.92	$10.91	$10.92	$8.08	700
2017-04-06	$10.80	$10.80	$10.80	$10.80	$7.99	0
2017-04-05	$10.80	$10.80	$10.80	$10.80	$7.99	12,400
2017-04-04	$10.80	$10.80	$10.80	$10.80	$7.99	0
2017-04-03	$10.78	$10.80	$10.78	$10.80	$7.99	31,400
2017-03-31	$10.83	$10.83	$10.83	$10.83	$8.01	100
2017-03-30	$10.85	$10.85	$10.85	$10.85	$8.03	0
2017-03-29	$10.85	$10.85	$10.85	$10.85	$8.03	0
2017-03-28	$10.85	$10.87	$10.85	$10.85	$7.94	1,400
2017-03-27	$10.85	$10.92	$10.85	$10.92	$7.99	1,200
2017-03-24	$10.79	$10.79	$10.79	$10.79	$7.89	0
2017-03-23	$10.79	$10.79	$10.79	$10.79	$7.89	500
2017-03-22	$10.63	$10.73	$10.63	$10.73	$7.85	1,700
2017-03-21	$10.77	$10.77	$10.77	$10.77	$7.88	400
2017-03-20	$10.74	$10.75	$10.64	$10.66	$7.80	6,400
2017-03-17	$10.75	$10.75	$10.75	$10.75	$7.86	0
2017-03-16	$10.75	$10.79	$10.75	$10.75	$7.86	3,800
2017-03-15	$10.49	$10.54	$10.49	$10.54	$7.71	5,200
2017-03-14	$10.62	$10.62	$10.62	$10.62	$7.77	1,600
2017-03-13	$10.60	$10.62	$10.60	$10.62	$7.77	1,100
2017-03-10	$10.64	$10.65	$10.64	$10.65	$7.79	1,885
2017-03-09	$10.51	$10.51	$10.51	$10.51	$7.69	700
2017-03-08	$10.63	$10.63	$10.63	$10.63	$7.78	10,000
2017-03-07	$10.80	$10.80	$10.80	$10.80	$7.90	0
2017-03-06	$10.80	$10.80	$10.80	$10.80	$7.90	15,600
2017-03-03	$10.90	$10.90	$10.80	$10.80	$7.90	284
2017-03-02	$10.92	$10.94	$10.92	$10.94	$8.00	618
2017-03-01	$11.09	$11.09	$11.09	$11.09	$8.11	300
2017-02-28	$11.16	$11.19	$11.14	$11.14	$8.15	985
2017-02-27	$11.14	$11.15	$11.14	$11.15	$8.16	3,400
2017-02-24	$11.22	$11.22	$11.22	$11.22	$8.21	1,000
2017-02-23	$11.44	$11.44	$11.44	$11.44	$8.28	150
2017-02-22	$11.32	$11.32	$11.32	$11.32	$8.19	570
2017-02-21	$11.25	$11.25	$11.25	$11.25	$8.14	0
2017-02-17	$11.25	$11.25	$11.25	$11.25	$8.14	2,000
2017-02-16	$11.29	$11.32	$11.29	$11.32	$8.19	660
2017-02-15	$11.21	$11.21	$11.21	$11.21	$8.11	0
2017-02-14	$11.27	$11.27	$11.21	$11.21	$8.11	1,200
2017-02-13	$11.27	$11.27	$11.27	$11.27	$8.16	0
2017-02-10	$11.29	$11.29	$11.27	$11.27	$8.16	200
2017-02-09	$11.23	$11.23	$11.23	$11.23	$8.13	716
2017-02-08	$11.12	$11.12	$11.12	$11.12	$8.05	0
2017-02-07	$11.12	$11.12	$11.12	$11.12	$8.05	100
2017-02-06	$11.16	$11.16	$11.11	$11.15	$8.07	4,200
2017-02-03	$11.19	$11.19	$11.19	$11.19	$8.10	225
2017-02-02	$11.05	$11.05	$11.05	$11.05	$8.00	0
2017-02-01	$11.03	$11.05	$11.00	$11.05	$8.00	6,400
2017-01-31	$11.17	$11.17	$11.17	$11.17	$8.08	500
2017-01-30	$11.14	$11.14	$11.07	$11.08	$8.02	1,065
2017-01-27	$11.22	$11.22	$11.18	$11.18	$8.09	3,200
2017-01-26	$11.36	$11.36	$11.36	$11.36	$8.13	130
2017-01-25	$11.38	$11.39	$11.36	$11.36	$8.13	1,925
2017-01-24	$11.21	$11.22	$11.21	$11.22	$8.03	4,000
2017-01-23	$11.07	$11.07	$11.07	$11.07	$7.92	500
2017-01-20	$11.47	$11.47	$11.47	$11.47	$8.21	117
2017-01-19	$11.47	$11.47	$11.47	$11.47	$8.21	178
2017-01-18	$11.47	$11.47	$11.47	$11.47	$8.21	0
2017-01-17	$11.50	$11.50	$11.47	$11.47	$8.21	1,200
2017-01-13	$11.25	$11.29	$11.25	$11.29	$8.08	3,200
2017-01-12	$11.26	$11.26	$11.26	$11.26	$8.06	1,100
2017-01-11	$11.21	$11.21	$11.21	$11.21	$8.02	0
2017-01-10	$11.21	$11.21	$11.21	$11.21	$8.02	300
2017-01-09	$11.27	$11.27	$11.27	$11.27	$8.07	0
2017-01-06	$11.31	$11.32	$11.27	$11.27	$8.07	6,156
2017-01-05	$10.94	$10.94	$10.94	$10.94	$7.83	0
2017-01-04	$10.94	$10.94	$10.94	$10.94	$7.83	90
2017-01-03	$10.94	$10.94	$10.94	$10.94	$7.83	475
2016-12-30	$10.90	$10.90	$10.90	$10.90	$7.80	350
2016-12-29	$10.75	$10.75	$10.74	$10.74	$7.69	17,150
2016-12-28	$10.68	$10.68	$10.65	$10.66	$7.63	7,200
2016-12-27	$10.68	$10.68	$10.68	$10.68	$7.65	0
2016-12-23	$10.68	$10.68	$10.68	$10.68	$7.65	0
2016-12-22	$10.68	$10.68	$10.68	$10.68	$7.65	1,000
2016-12-21	$10.84	$10.84	$10.82	$10.82	$7.75	2,725
2016-12-20	$10.77	$10.77	$10.72	$10.72	$7.67	5,250
2016-12-19	$10.75	$10.80	$10.68	$10.80	$7.73	15,150
2016-12-16	$10.83	$10.83	$10.83	$10.83	$7.75	800
2016-12-15	$11.14	$11.14	$11.14	$11.14	$7.97	0
2016-12-14	$11.14	$11.15	$11.14	$11.14	$7.97	700
2016-12-13	$11.32	$11.32	$11.32	$11.32	$8.01	0
2016-12-12	$11.30	$11.32	$11.30	$11.32	$8.01	3,200
2016-12-09	$11.28	$11.29	$11.25	$11.25	$7.96	6,075
2016-12-08	$10.66	$10.66	$10.66	$10.66	$7.55	0
2016-12-07	$10.66	$10.66	$10.66	$10.66	$7.55	0
2016-12-06	$10.66	$10.66	$10.66	$10.66	$7.55	0
2016-12-05	$10.66	$10.66	$10.66	$10.66	$7.55	100
2016-12-02	$10.57	$10.61	$10.57	$10.61	$7.51	2,738
2016-12-01	$10.52	$10.56	$10.52	$10.56	$7.47	630
2016-11-30	$10.40	$10.41	$10.39	$10.41	$7.37	15,741
2016-11-29	$10.34	$10.44	$10.34	$10.44	$7.39	2,450
2016-11-28	$10.30	$10.35	$10.30	$10.32	$7.30	18,575
2016-11-25	$10.35	$10.35	$10.35	$10.35	$7.24	36,086
2016-11-23	$10.41	$10.41	$10.41	$10.41	$7.29	11,500
2016-11-22	$10.32	$10.32	$10.32	$10.32	$7.22	2,000
2016-11-21	$10.35	$10.35	$10.32	$10.32	$7.22	11,150
2016-11-18	$10.21	$10.31	$10.21	$10.28	$7.19	2,550
2016-11-17	$10.21	$10.21	$10.20	$10.20	$7.14	3,500
2016-11-16	$10.21	$10.25	$10.19	$10.19	$7.13	20,400
2016-11-15	$10.25	$10.25	$10.24	$10.24	$7.16	1,250
2016-11-14	$10.06	$10.06	$10.05	$10.05	$7.03	3,400
2016-11-11	$10.15	$10.25	$10.15	$10.25	$7.17	2,300
2016-11-10	$10.17	$10.17	$10.17	$10.17	$7.11	2,800
2016-11-09	$10.38	$10.38	$10.33	$10.35	$7.24	16,000
2016-11-08	$10.55	$10.55	$10.55	$10.55	$7.38	500
2016-11-07	$10.41	$10.41	$10.41	$10.41	$7.28	0
2016-11-04	$10.58	$10.58	$10.41	$10.41	$7.28	1,100
2016-11-03	$10.99	$10.99	$10.99	$10.99	$7.69	50
2016-11-02	$10.99	$10.99	$10.99	$10.99	$7.69	0
2016-11-01	$10.99	$10.99	$10.99	$10.99	$7.69	400
2016-10-31	$11.09	$11.09	$11.09	$11.09	$7.76	209
2016-10-28	$11.20	$11.20	$11.17	$11.17	$7.82	424
2016-10-27	$11.46	$11.46	$11.19	$11.19	$7.83	1,282
2016-10-26	$11.53	$11.54	$11.53	$11.54	$7.99	2,000
2016-10-25	$11.68	$11.68	$11.68	$11.68	$8.08	600
2016-10-24	$11.66	$11.66	$11.66	$11.66	$8.07	0
2016-10-21	$11.65	$11.66	$11.65	$11.66	$8.07	1,200
2016-10-20	$11.82	$11.82	$11.82	$11.82	$8.18	0
2016-10-19	$11.82	$11.82	$11.82	$11.82	$8.18	300
2016-10-18	$11.68	$11.68	$11.68	$11.68	$8.08	100
2016-10-17	$11.51	$11.51	$11.51	$11.51	$7.96	908
2016-10-14	$11.49	$11.49	$11.49	$11.49	$7.96	0
2016-10-13	$11.37	$11.49	$11.37	$11.49	$7.96	5,400
2016-10-12	$11.34	$11.34	$11.34	$11.34	$7.85	1,000
2016-10-11	$11.05	$11.05	$11.05	$11.05	$7.65	2,000
2016-10-10	$11.01	$11.01	$11.01	$11.01	$7.62	0
2016-10-07	$11.01	$11.01	$11.01	$11.01	$7.62	600
2016-10-06	$10.99	$10.99	$10.99	$10.99	$7.61	0
2016-10-05	$11.20	$11.20	$10.99	$10.99	$7.61	4,000
2016-10-04	$11.20	$11.20	$11.20	$11.20	$7.76	600
2016-10-03	$11.64	$11.64	$11.64	$11.64	$8.06	0
2016-09-30	$11.63	$11.64	$11.63	$11.64	$8.06	2,700
2016-09-29	$11.70	$11.70	$11.59	$11.59	$8.02	4,720
2016-09-28	$11.62	$11.63	$11.57	$11.63	$8.05	2,226
2016-09-27	$11.70	$11.70	$11.70	$11.70	$8.01	0
2016-09-26	$11.69	$11.70	$11.68	$11.70	$8.01	3,100
2016-09-23	$12.02	$12.02	$12.02	$12.02	$8.23	0
2016-09-22	$12.02	$12.02	$12.02	$12.02	$8.23	1,259
2016-09-21	$11.79	$11.79	$11.79	$11.79	$8.08	275
2016-09-20	$11.80	$11.80	$11.79	$11.79	$8.08	2,250
2016-09-19	$11.79	$11.80	$11.79	$11.80	$8.08	8,160
2016-09-16	$11.71	$11.77	$11.71	$11.71	$8.02	540
2016-09-15	$11.77	$11.82	$11.77	$11.77	$8.06	1,150
2016-09-14	$12.25	$12.27	$12.25	$12.27	$8.40	310
2016-09-13	$12.55	$12.55	$12.55	$12.55	$8.59	0
2016-09-12	$12.55	$12.55	$12.55	$12.55	$8.59	554
2016-09-09	$12.73	$12.78	$12.65	$12.78	$8.75	2,350
2016-09-08	$13.08	$13.08	$13.08	$13.08	$8.96	0
2016-09-07	$13.01	$13.08	$13.01	$13.08	$8.96	400
2016-09-06	$13.01	$13.01	$12.98	$12.98	$8.89	2,700
2016-09-02	$12.72	$12.72	$12.72	$12.72	$8.71	100
2016-09-01	$12.44	$12.44	$12.44	$12.44	$8.52	400
2016-08-31	$12.54	$12.65	$12.54	$12.65	$8.66	863
2016-08-30	$12.93	$12.93	$12.93	$12.93	$8.85	0
2016-08-29	$12.93	$12.93	$12.93	$12.93	$8.85	0
2016-08-26	$12.93	$12.93	$12.93	$12.93	$8.77	317
2016-08-25	$13.04	$13.04	$13.04	$13.04	$8.85	4,155
2016-08-24	$13.04	$13.04	$13.04	$13.04	$8.85	0
2016-08-23	$13.04	$13.04	$13.04	$13.04	$8.85	0
2016-08-22	$13.04	$13.04	$13.04	$13.04	$8.85	1,335
2016-08-19	$13.02	$13.02	$13.02	$13.02	$8.83	500
2016-08-18	$13.05	$13.05	$13.05	$13.05	$8.86	0
2016-08-17	$13.02	$13.05	$13.02	$13.05	$8.86	1,575
2016-08-16	$12.95	$12.95	$12.95	$12.95	$8.79	0
2016-08-15	$12.95	$12.95	$12.95	$12.95	$8.79	18
2016-08-12	$12.95	$12.95	$12.95	$12.95	$8.79	0
2016-08-11	$12.95	$12.95	$12.95	$12.95	$8.79	200
2016-08-10	$12.76	$12.82	$12.75	$12.82	$8.70	6,532
2016-08-09	$12.82	$12.82	$12.82	$12.82	$8.70	0
2016-08-08	$12.82	$12.82	$12.82	$12.82	$8.70	6,000
2016-08-05	$13.56	$13.56	$13.56	$13.56	$9.20	0
2016-08-04	$13.56	$13.56	$13.56	$13.56	$9.20	4
2016-08-03	$13.56	$13.56	$13.56	$13.56	$9.20	0
2016-08-02	$13.56	$13.56	$13.56	$13.56	$9.20	1,004
2016-08-01	$13.72	$13.72	$13.72	$13.72	$9.31	0
2016-07-29	$13.53	$13.72	$13.52	$13.72	$9.31	1,850
2016-07-28	$13.77	$13.77	$13.77	$13.77	$9.34	0
2016-07-27	$13.77	$13.77	$13.77	$13.77	$9.34	0
2016-07-26	$13.77	$13.77	$13.77	$13.77	$9.26	0
2016-07-25	$13.74	$13.77	$13.73	$13.77	$9.26	5,900
2016-07-22	$13.82	$13.82	$13.82	$13.82	$9.29	0
2016-07-21	$13.82	$13.82	$13.82	$13.82	$9.29	875
2016-07-20	$13.74	$13.74	$13.74	$13.74	$9.24	218
2016-07-19	$13.65	$13.67	$13.65	$13.66	$9.18	4,066
2016-07-18	$13.47	$13.56	$13.46	$13.55	$9.11	4,300
2016-07-15	$13.53	$13.53	$13.53	$13.53	$9.10	0
2016-07-14	$13.52	$13.53	$13.52	$13.53	$9.10	1,000
2016-07-13	$13.22	$13.22	$13.22	$13.22	$8.89	0
2016-07-12	$13.22	$13.22	$13.22	$13.22	$8.89	0
2016-07-11	$13.22	$13.25	$13.22	$13.22	$8.89	939
2016-07-08	$13.30	$13.30	$13.30	$13.30	$8.95	137
2016-07-07	$13.27	$13.27	$13.27	$13.27	$8.93	0
2016-07-06	$13.10	$13.28	$13.10	$13.27	$8.93	750
2016-07-05	$13.12	$13.12	$13.12	$13.12	$8.83	600
2016-07-01	$13.40	$13.40	$13.40	$13.40	$9.01	0
2016-06-30	$13.40	$13.40	$13.40	$13.40	$9.01	0
2016-06-29	$13.40	$13.40	$13.40	$13.40	$9.01	0
2016-06-28	$13.40	$13.40	$13.40	$13.40	$9.01	0
2016-06-27	$13.40	$13.40	$13.40	$13.40	$8.93	0
2016-06-24	$13.40	$13.40	$13.40	$13.40	$8.93	0
2016-06-23	$13.40	$13.40	$13.40	$13.40	$8.93	1,865
2016-06-22	$13.34	$13.34	$13.34	$13.34	$8.89	120
2016-06-21	$13.34	$13.34	$13.34	$13.34	$8.89	174
2016-06-20	$13.02	$13.02	$13.02	$13.02	$8.68	0
2016-06-17	$13.02	$13.02	$13.02	$13.02	$8.68	0
2016-06-16	$12.99	$13.02	$12.99	$13.02	$8.68	3,230
2016-06-15	$13.21	$13.21	$13.20	$13.20	$8.79	6,000
2016-06-14	$13.62	$13.62	$13.62	$13.62	$9.08	0
2016-06-13	$13.62	$13.62	$13.62	$13.62	$9.08	0
2016-06-10	$13.62	$13.62	$13.62	$13.62	$9.08	0
2016-06-09	$13.62	$13.62	$13.62	$13.62	$9.08	0
2016-06-08	$13.56	$13.62	$13.56	$13.62	$9.08	1,425
2016-06-07	$13.27	$13.27	$13.27	$13.27	$8.84	1,500
2016-06-06	$13.03	$13.03	$13.03	$13.03	$8.68	0
2016-06-03	$13.03	$13.03	$13.03	$13.03	$8.68	0
2016-06-02	$13.03	$13.03	$13.03	$13.03	$8.68	0
2016-06-01	$13.03	$13.03	$13.03	$13.03	$8.68	2,498
2016-05-31	$13.04	$13.04	$13.03	$13.03	$8.68	2,600
2016-05-27	$13.22	$13.22	$13.22	$13.22	$8.81	550
2016-05-26	$13.10	$13.10	$13.10	$13.10	$8.65	0
2016-05-25	$13.10	$13.10	$13.10	$13.10	$8.59	0
2016-05-24	$13.10	$13.10	$13.10	$13.10	$8.59	300
2016-05-23	$13.16	$13.16	$13.16	$13.16	$8.63	0
2016-05-20	$13.16	$13.16	$13.16	$13.16	$8.63	100
2016-05-19	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-18	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-17	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-16	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-13	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-12	$13.44	$13.44	$13.44	$13.44	$8.81	0
2016-05-11	$13.44	$13.44	$13.44	$13.44	$8.81	1,100
2016-05-10	$13.12	$13.12	$13.12	$13.12	$8.61	0
2016-05-09	$13.12	$13.12	$13.12	$13.12	$8.61	50
2016-05-06	$13.12	$13.12	$13.12	$13.12	$8.61	100
2016-05-05	$13.29	$13.29	$13.29	$13.29	$8.72	1,110
2016-05-04	$13.73	$13.73	$13.73	$13.73	$9.01	0
2016-05-03	$13.73	$13.73	$13.73	$13.73	$9.01	0
2016-05-02	$13.73	$13.73	$13.73	$13.73	$9.01	400
2016-04-29	$13.74	$13.75	$13.74	$13.74	$9.01	897
2016-04-28	$13.75	$13.75	$13.74	$13.74	$9.01	210
2016-04-27	$13.70	$13.70	$13.70	$13.70	$8.98	100
2016-04-26	$13.56	$13.56	$13.56	$13.56	$8.81	0
2016-04-25	$13.56	$13.56	$13.56	$13.56	$8.81	25
2016-04-22	$13.56	$13.56	$13.56	$13.56	$8.81	450
2016-04-21	$13.60	$13.60	$13.53	$13.56	$8.82	25,825
2016-04-20	$13.75	$13.75	$13.75	$13.75	$8.94	450
2016-04-19	$13.67	$13.67	$13.67	$13.67	$8.89	400
2016-04-18	$13.23	$13.23	$13.23	$13.23	$8.60	125
2016-04-15	$13.23	$13.23	$13.23	$13.23	$8.60	0
2016-04-14	$13.23	$13.23	$13.23	$13.23	$8.60	707
2016-04-13	$13.30	$13.30	$13.30	$13.30	$8.64	0
2016-04-12	$13.30	$13.30	$13.30	$13.30	$8.64	0
2016-04-11	$13.30	$13.30	$13.30	$13.30	$8.64	530
2016-04-08	$13.00	$13.00	$13.00	$13.00	$8.45	250
2016-04-07	$13.00	$13.00	$13.00	$13.00	$8.45	0
2016-04-06	$13.00	$13.00	$13.00	$13.00	$8.45	0
2016-04-05	$12.99	$13.00	$12.99	$13.00	$8.45	2,600
2016-04-04	$13.22	$13.22	$13.22	$13.22	$8.59	300
2016-04-01	$13.24	$13.24	$13.24	$13.24	$8.61	0
2016-03-31	$13.24	$13.24	$13.24	$13.24	$8.61	100
2016-03-30	$13.18	$13.18	$13.18	$13.18	$8.57	1,100
2016-03-29	$12.87	$12.87	$12.87	$12.87	$8.37	100
2016-03-28	$12.77	$12.83	$12.77	$12.83	$8.26	530
2016-03-24	$12.80	$12.80	$12.80	$12.80	$8.24	0
2016-03-23	$12.85	$12.85	$12.80	$12.80	$8.24	3,200
2016-03-22	$13.15	$13.18	$13.15	$13.15	$8.47	1,100
2016-03-21	$12.98	$13.21	$12.98	$13.21	$8.51	1,500
2016-03-18	$13.24	$13.24	$13.24	$13.24	$8.52	500
2016-03-17	$13.28	$13.28	$13.25	$13.25	$8.53	400
2016-03-16	$12.43	$12.43	$12.43	$12.43	$8.00	0
2016-03-15	$12.43	$12.43	$12.43	$12.43	$8.00	0
2016-03-14	$12.43	$12.43	$12.43	$12.43	$8.00	0
2016-03-11	$12.43	$12.43	$12.43	$12.43	$8.00	0
2016-03-10	$12.44	$12.44	$12.43	$12.43	$8.00	590
2016-03-09	$12.36	$12.45	$12.36	$12.45	$8.02	1,224
2016-03-08	$12.13	$12.16	$12.07	$12.07	$7.77	1,470
2016-03-07	$12.21	$12.32	$12.21	$12.32	$7.93	2,475
2016-03-04	$12.01	$12.01	$12.01	$12.01	$7.73	1,000
2016-03-03	$11.76	$11.83	$11.76	$11.77	$7.58	2,300
2016-03-02	$11.66	$11.66	$11.66	$11.66	$7.51	0
2016-03-01	$11.66	$11.66	$11.66	$11.66	$7.51	3,000
2016-02-29	$11.25	$11.25	$11.25	$11.25	$7.25	0
2016-02-26	$11.30	$11.30	$11.25	$11.25	$7.25	550
2016-02-25	$11.26	$11.26	$11.23	$11.23	$7.23	1,800
2016-02-24	$11.04	$11.13	$11.04	$11.13	$7.09	3,400
2016-02-23	$11.05	$11.08	$11.03	$11.08	$7.06	1,426
2016-02-22	$11.08	$11.11	$11.08	$11.11	$7.07	4,151
2016-02-19	$10.67	$10.67	$10.66	$10.66	$6.79	5,000
2016-02-18	$10.96	$11.03	$10.95	$10.95	$6.98	5,875
2016-02-17	$10.71	$10.87	$10.69	$10.87	$6.92	5,150
2016-02-16	$10.55	$10.55	$10.49	$10.53	$6.71	705
2016-02-12	$10.26	$10.26	$10.26	$10.26	$6.53	0
2016-02-11	$10.20	$10.26	$10.20	$10.26	$6.53	2,625
2016-02-10	$10.44	$10.44	$10.42	$10.42	$6.64	45,880
2016-02-09	$10.37	$10.39	$10.37	$10.39	$6.62	182,930
2016-02-08	$10.48	$10.50	$10.48	$10.50	$6.69	100,150
2016-02-05	$10.63	$10.63	$10.62	$10.62	$6.77	250
2016-02-04	$10.78	$10.78	$10.78	$10.78	$6.86	290
2016-02-03	$10.35	$10.35	$10.35	$10.35	$6.59	0
2016-02-02	$10.41	$10.45	$10.25	$10.35	$6.59	25,060
2016-02-01	$10.47	$10.50	$10.47	$10.50	$6.69	111,800
2016-01-29	$10.49	$10.52	$10.43	$10.47	$6.67	10,300
2016-01-28	$10.33	$10.40	$10.30	$10.38	$6.61	7,200
2016-01-27	$10.18	$10.23	$10.09	$10.09	$6.43	2,250
2016-01-26	$10.13	$10.23	$10.13	$10.16	$6.39	91,700
2016-01-25	$10.47	$10.47	$10.47	$10.47	$6.59	8,533
2016-01-22	$10.48	$10.48	$10.47	$10.47	$6.59	1,160
2016-01-21	$9.95	$9.95	$9.95	$9.95	$6.26	150
2016-01-20	$9.79	$9.79	$9.70	$9.70	$6.10	995
2016-01-19	$9.80	$9.80	$9.80	$9.80	$6.17	480
2016-01-15	$9.69	$9.82	$9.69	$9.80	$6.16	1,240
2016-01-14	$9.97	$9.97	$9.97	$9.97	$6.27	0
2016-01-13	$9.97	$9.97	$9.97	$9.97	$6.27	200
2016-01-12	$9.69	$9.69	$9.69	$9.69	$6.10	1,000
2016-01-11	$9.96	$9.96	$9.96	$9.96	$6.27	1,500
2016-01-08	$10.13	$10.13	$10.10	$10.10	$6.36	2,660
2016-01-07	$10.42	$10.42	$10.42	$10.42	$6.56	0
2016-01-06	$10.42	$10.42	$10.42	$10.42	$6.56	980
2016-01-05	$10.56	$10.56	$10.56	$10.56	$6.64	590
2016-01-04	$10.54	$10.56	$10.54	$10.56	$6.64	590
2015-12-31	$10.73	$10.77	$10.72	$10.77	$6.78	2,400
2015-12-30	$10.83	$10.85	$10.81	$10.81	$6.80	2,600
2015-12-29	$10.85	$10.85	$10.79	$10.79	$6.79	4,550
2015-12-28	$11.00	$11.00	$11.00	$11.00	$6.92	8,000
2015-12-24	$10.69	$10.69	$10.69	$10.69	$6.72	0
2015-12-23	$10.69	$10.69	$10.69	$10.69	$6.72	0
2015-12-22	$10.69	$10.69	$10.69	$10.69	$6.72	0
2015-12-21	$10.69	$10.69	$10.69	$10.69	$6.72	1,000
2015-12-18	$10.48	$10.57	$10.48	$10.57	$6.65	6,450
2015-12-17	$10.53	$10.59	$10.52	$10.59	$6.66	1,350
2015-12-16	$10.53	$10.53	$10.53	$10.53	$6.63	1,138
2015-12-15	$10.39	$10.53	$10.39	$10.53	$6.63	1,138
2015-12-14	$10.52	$10.52	$10.32	$10.32	$6.49	2,800
2015-12-11	$10.70	$10.71	$10.59	$10.59	$6.59	1,550
2015-12-10	$10.61	$10.61	$10.61	$10.61	$6.60	300
2015-12-09	$10.70	$10.70	$10.62	$10.62	$6.60	1,500
2015-12-08	$10.79	$10.79	$10.79	$10.79	$6.71	2,472
2015-12-07	$11.02	$11.02	$10.79	$10.79	$6.71	2,472
2015-12-04	$11.12	$11.12	$11.04	$11.04	$6.86	1,450
2015-12-03	$11.14	$11.16	$11.14	$11.16	$6.94	1,050
2015-12-02	$11.23	$11.23	$11.23	$11.23	$6.98	2,700
2015-12-01	$11.27	$11.28	$11.23	$11.23	$6.98	2,700
2015-11-30	$11.25	$11.25	$11.25	$11.25	$7.00	300
2015-11-27	$11.31	$11.31	$11.31	$11.31	$7.03	0
2015-11-25	$11.29	$11.31	$11.27	$11.31	$7.03	4,500
2015-11-24	$11.39	$11.39	$11.39	$11.39	$7.03	140
2015-11-23	$11.31	$11.31	$11.31	$11.31	$6.98	0
2015-11-20	$11.31	$11.31	$11.31	$11.31	$6.98	1,160
2015-11-19	$11.23	$11.23	$11.23	$11.23	$6.93	1,300
2015-11-18	$11.35	$11.35	$11.23	$11.23	$6.93	7,040
2015-11-17	$11.30	$11.31	$11.27	$11.27	$6.95	800
2015-11-16	$11.12	$11.23	$11.12	$11.23	$6.93	900
2015-11-13	$11.07	$11.08	$11.07	$11.08	$6.83	0
2015-11-12	$11.07	$11.08	$11.07	$11.08	$6.83	0
2015-11-11	$11.07	$11.08	$11.07	$11.08	$6.83	1,545
2015-11-10	$11.23	$11.23	$11.07	$11.07	$6.83	520
2015-11-09	$11.64	$11.64	$11.29	$11.29	$6.96	400
2015-11-06	$11.79	$11.79	$11.67	$11.67	$7.20	1,950
2015-11-05	$11.38	$11.68	$11.38	$11.68	$7.21	1,200
2015-11-04	$11.38	$11.39	$11.38	$11.39	$7.03	6,350
2015-11-03	$11.53	$11.69	$11.52	$11.69	$7.21	10,850
2015-11-02	$11.67	$11.69	$11.66	$11.67	$7.20	10,100
2015-10-30	$11.91	$11.91	$11.90	$11.90	$7.34	50
2015-10-29	$11.91	$11.91	$11.90	$11.90	$7.34	0
2015-10-28	$11.91	$11.91	$11.90	$11.90	$7.34	1,020
2015-10-27	$11.99	$12.02	$11.97	$11.97	$7.31	1,050
2015-10-26	$12.25	$12.25	$12.25	$12.25	$7.48	300
2015-10-23	$12.25	$12.25	$12.25	$12.25	$7.48	0
2015-10-22	$12.25	$12.25	$12.25	$12.25	$7.48	1,100
2015-10-21	$12.33	$12.33	$12.33	$12.33	$7.53	1,300
2015-10-20	$12.38	$12.40	$12.38	$12.40	$7.57	0
2015-10-19	$12.38	$12.40	$12.38	$12.40	$7.57	175
2015-10-16	$12.38	$12.40	$12.38	$12.40	$7.57	0
2015-10-15	$12.38	$12.40	$12.38	$12.40	$7.57	400
2015-10-14	$12.31	$12.31	$12.31	$12.31	$7.52	0
2015-10-13	$12.31	$12.31	$12.31	$12.31	$7.52	0
2015-10-12	$12.31	$12.31	$12.31	$12.31	$7.52	0
2015-10-09	$12.31	$12.31	$12.31	$12.31	$7.52	0
2015-10-08	$12.31	$12.31	$12.31	$12.31	$7.52	160
2015-10-07	$12.31	$12.31	$12.31	$12.31	$7.52	1,050
2015-10-06	$12.15	$12.15	$12.15	$12.15	$7.42	0
2015-10-05	$12.15	$12.15	$12.15	$12.15	$7.42	0
2015-10-02	$12.15	$12.15	$12.15	$12.15	$7.42	800
2015-10-01	$12.10	$12.10	$12.10	$12.10	$7.39	750
2015-09-30	$11.84	$11.84	$11.84	$11.84	$7.23	0
2015-09-29	$11.86	$11.86	$11.84	$11.84	$7.23	3,000
2015-09-28	$12.08	$12.08	$12.08	$12.08	$7.38	300
2015-09-25	$12.08	$12.08	$12.08	$12.08	$7.30	0
2015-09-24	$12.08	$12.08	$12.08	$12.08	$7.30	600
2015-09-23	$12.26	$12.26	$12.26	$12.26	$7.41	200
2015-09-22	$12.44	$12.44	$12.44	$12.44	$7.52	450
2015-09-21	$12.43	$12.43	$12.43	$12.43	$7.52	158
2015-09-18	$12.54	$12.54	$12.44	$12.44	$7.52	1,330
2015-09-17	$12.44	$12.44	$12.44	$12.44	$7.52	0
2015-09-16	$12.49	$12.49	$12.44	$12.44	$7.52	990
2015-09-15	$12.27	$12.27	$12.27	$12.27	$7.42	23,300
2015-09-14	$12.32	$12.33	$12.31	$12.33	$7.45	0
2015-09-11	$12.32	$12.33	$12.31	$12.33	$7.45	0
2015-09-10	$12.32	$12.33	$12.31	$12.33	$7.45	25,939
2015-09-09	$12.41	$12.41	$12.41	$12.41	$7.50	0
2015-09-08	$12.41	$12.41	$12.41	$12.41	$7.50	0
2015-09-04	$12.41	$12.41	$12.41	$12.41	$7.50	0
2015-09-03	$12.41	$12.41	$12.41	$12.41	$7.50	200
2015-09-02	$12.29	$12.29	$12.29	$12.29	$7.43	125
2015-09-01	$12.36	$12.37	$12.36	$12.37	$7.48	2,075
2015-08-31	$12.38	$12.40	$12.38	$12.40	$7.50	3,213
2015-08-28	$12.50	$12.50	$12.50	$12.50	$7.56	0
2015-08-27	$12.53	$12.53	$12.47	$12.50	$7.56	2,774

Cominar Real Estate Investment Trust (CMLEF) News Headlines

Recent Cominar Real Estate Investment Trust (CMLEF) News

Similar Companies to Cominar Real Estate Investment Trust (CMLEF) 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	--	--	--

Cominar Real Estate Investment Trust (CMLEF) Exchange: PINK