Crius Energy Trust (CRIUF) Stock

Data as of May 2, 2025

$6.71 ($-0.02) -0.27%

Crius Energy Trust - Daily Information

Click for more stock information on Crius Energy Trust.

Daily Information	Data
Date	May 2, 2025
Open	$6.71
Previous Close	$6.71
High	$6.71
Low	$6.71
Adjusted Open	$6.71
Previous Adjusted Close	$6.71
Adjusted High	$6.71
Adjusted Low	$6.71

About Crius Energy Trust (CRIUF)

Crius Energy Trust

Invest in Crius Energy Trust (CRIUF)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Crius Energy Trust (CRIUF)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-07-17	$6.71	$6.71	$6.71	$6.71	$6.71	665
2019-07-16	$6.73	$6.73	$6.73	$6.73	$6.73	79
2019-07-15	$6.74	$6.74	$6.73	$6.73	$6.73	1,100
2019-07-12	$6.73	$6.73	$6.73	$6.73	$6.73	733
2019-07-11	$6.71	$6.73	$6.70	$6.73	$6.73	80,680
2019-07-10	$6.70	$6.71	$6.68	$6.70	$6.70	21,034
2019-07-09	$6.67	$6.68	$6.67	$6.68	$6.68	2,500
2019-07-08	$6.60	$6.70	$6.57	$6.70	$6.70	2,349
2019-07-05	$6.60	$6.60	$6.60	$6.60	$6.60	0
2019-07-03	$6.56	$6.60	$6.56	$6.60	$6.60	9,050
2019-07-02	$6.55	$6.55	$6.55	$6.55	$6.55	29,552
2019-07-01	$6.55	$6.55	$6.55	$6.55	$6.55	0
2019-06-28	$6.53	$6.55	$6.53	$6.55	$6.55	800
2019-06-27	$6.53	$6.53	$6.52	$6.52	$6.52	1,290
2019-06-26	$6.55	$6.55	$6.55	$6.55	$6.55	1,000
2019-06-25	$6.57	$6.57	$6.57	$6.57	$6.57	14
2019-06-24	$6.57	$6.57	$6.57	$6.57	$6.57	0
2019-06-21	$6.57	$6.57	$6.57	$6.57	$6.57	0
2019-06-20	$6.56	$6.57	$6.56	$6.57	$6.57	329
2019-06-19	$6.49	$6.52	$6.49	$6.52	$6.52	392
2019-06-18	$6.40	$6.41	$6.37	$6.37	$6.37	5,000
2019-06-17	$6.50	$6.50	$6.50	$6.50	$6.50	0
2019-06-14	$6.50	$6.50	$6.50	$6.50	$6.50	200
2019-06-13	$6.51	$6.51	$6.51	$6.51	$6.51	2,600
2019-06-12	$6.54	$6.54	$6.54	$6.54	$6.54	0
2019-06-11	$6.51	$6.54	$6.50	$6.54	$6.54	3,125
2019-06-07	$6.50	$6.50	$6.50	$6.50	$6.50	360
2019-06-06	$6.46	$6.47	$6.45	$6.47	$6.47	29,963
2019-06-05	$6.45	$6.46	$6.44	$6.45	$6.45	1,675
2019-06-04	$6.40	$6.43	$6.40	$6.43	$6.43	3,257
2019-06-03	$6.34	$6.35	$6.34	$6.35	$6.35	1,755
2019-05-31	$6.35	$6.35	$6.35	$6.35	$6.35	0
2019-05-30	$6.37	$6.37	$6.35	$6.35	$6.35	602
2019-05-29	$6.37	$6.37	$6.37	$6.37	$6.37	100
2019-05-28	$6.40	$6.40	$6.40	$6.40	$6.40	150
2019-05-24	$6.45	$6.45	$6.45	$6.45	$6.45	1,536
2019-05-23	$6.35	$6.36	$6.35	$6.36	$6.36	5,300
2019-05-22	$6.45	$6.45	$6.39	$6.39	$6.39	7,250
2019-05-21	$6.41	$6.41	$6.41	$6.41	$6.41	0
2019-05-20	$6.41	$6.41	$6.41	$6.41	$6.41	0
2019-05-17	$6.41	$6.41	$6.41	$6.41	$6.41	250
2019-05-16	$6.44	$6.45	$6.44	$6.45	$6.45	3,879
2019-05-15	$6.45	$6.45	$6.45	$6.45	$6.45	13,640
2019-05-14	$6.44	$6.47	$6.44	$6.45	$6.45	898
2019-05-13	$6.49	$6.49	$6.45	$6.45	$6.45	800
2019-05-10	$6.48	$6.48	$6.48	$6.48	$6.48	100
2019-05-09	$6.46	$6.46	$6.46	$6.46	$6.46	98
2019-05-08	$6.45	$6.46	$6.45	$6.46	$6.46	810
2019-05-07	$6.45	$6.45	$6.45	$6.45	$6.45	745
2019-05-06	$6.45	$6.45	$6.43	$6.45	$6.45	800
2019-05-03	$6.43	$6.43	$6.43	$6.43	$6.43	0
2019-05-02	$6.43	$6.43	$6.43	$6.43	$6.43	3,200
2019-05-01	$6.46	$6.46	$6.46	$6.46	$6.46	1,500
2019-04-30	$6.45	$6.45	$6.45	$6.45	$6.45	2,500
2019-04-29	$6.44	$6.44	$6.44	$6.44	$6.44	900
2019-04-26	$6.43	$6.44	$6.43	$6.44	$6.44	1,590
2019-04-25	$6.41	$6.42	$6.41	$6.42	$6.42	700
2019-04-24	$6.43	$6.43	$6.43	$6.43	$6.43	900
2019-04-23	$6.48	$6.48	$6.45	$6.45	$6.45	4,100
2019-04-22	$6.48	$6.48	$6.48	$6.48	$6.48	200
2019-04-18	$6.46	$6.46	$6.45	$6.45	$6.45	855
2019-04-17	$6.49	$6.49	$6.49	$6.49	$6.49	200
2019-04-16	$6.47	$6.47	$6.46	$6.46	$6.46	4,625
2019-04-15	$6.48	$6.49	$6.47	$6.47	$6.47	950
2019-04-12	$6.45	$6.45	$6.45	$6.45	$6.45	3
2019-04-11	$6.45	$6.45	$6.45	$6.45	$6.45	1,000
2019-04-10	$6.46	$6.48	$6.46	$6.48	$6.48	425
2019-04-09	$6.46	$6.47	$6.46	$6.47	$6.47	1,300
2019-04-08	$6.43	$6.45	$6.43	$6.45	$6.45	6,150
2019-04-05	$6.42	$6.44	$6.41	$6.44	$6.44	6,500
2019-04-04	$6.43	$6.43	$6.42	$6.42	$6.42	500
2019-04-03	$6.46	$6.46	$6.46	$6.46	$6.46	5,922
2019-04-02	$6.45	$6.45	$6.45	$6.45	$6.45	235
2019-04-01	$6.49	$6.49	$6.48	$6.48	$6.48	2,797
2019-03-29	$6.49	$6.50	$6.47	$6.47	$6.47	7,350
2019-03-28	$6.43	$6.43	$6.43	$6.43	$6.43	0
2019-03-27	$6.44	$6.44	$6.43	$6.43	$6.43	7,000
2019-03-26	$6.45	$6.45	$6.45	$6.45	$6.45	202
2019-03-25	$6.42	$6.42	$6.42	$6.42	$6.42	1,400
2019-03-22	$6.63	$6.63	$6.63	$6.63	$6.47	153
2019-03-21	$6.67	$6.67	$6.62	$6.62	$6.46	1,145
2019-03-20	$6.67	$6.67	$6.66	$6.66	$6.50	400
2019-03-19	$6.71	$6.71	$6.67	$6.67	$6.51	638
2019-03-18	$6.72	$6.72	$6.72	$6.72	$6.56	223
2019-03-14	$6.69	$6.70	$6.69	$6.70	$6.55	1,130
2019-03-13	$6.68	$6.71	$6.68	$6.71	$6.55	38,625
2019-03-12	$6.67	$6.70	$6.67	$6.67	$6.51	2,315
2019-03-11	$6.68	$6.68	$6.67	$6.68	$6.52	565
2019-03-08	$6.66	$6.67	$6.66	$6.67	$6.51	888
2019-03-07	$6.65	$6.68	$6.65	$6.65	$6.49	1,460
2019-03-06	$6.66	$6.66	$6.65	$6.65	$6.49	2,998
2019-03-05	$6.70	$6.73	$6.70	$6.73	$6.57	1,404
2019-03-04	$6.72	$6.72	$6.71	$6.71	$6.55	3,700
2019-03-01	$6.76	$6.76	$6.72	$6.73	$6.57	4,750
2019-02-28	$6.78	$6.78	$6.77	$6.77	$6.61	99,732
2019-02-27	$6.77	$6.77	$6.77	$6.77	$6.61	1,310
2019-02-26	$6.76	$6.76	$6.73	$6.76	$6.60	10,775
2019-02-25	$6.77	$6.77	$6.75	$6.75	$6.59	964
2019-02-22	$6.75	$6.80	$6.75	$6.80	$6.64	11,500
2019-02-21	$6.80	$6.80	$6.76	$6.76	$6.60	4,254
2019-02-20	$6.65	$6.80	$6.65	$6.80	$6.64	89,746
2019-02-19	$5.67	$5.67	$5.65	$5.67	$5.54	25,191
2019-02-15	$5.65	$5.70	$5.65	$5.70	$5.56	21,400
2019-02-14	$5.64	$5.65	$5.64	$5.65	$5.52	3,215
2019-02-13	$5.66	$5.67	$5.66	$5.66	$5.53	16,867
2019-02-12	$5.65	$5.67	$5.65	$5.67	$5.54	25,368
2019-02-11	$5.65	$5.65	$5.63	$5.63	$5.50	35,282
2019-02-08	$5.63	$5.66	$5.63	$5.66	$5.53	74,049
2019-02-07	$5.66	$5.67	$5.55	$5.63	$5.49	528,394
2019-02-06	$4.10	$4.14	$4.10	$4.14	$4.04	13,868
2019-02-05	$4.18	$4.18	$4.13	$4.13	$4.03	4,230
2019-02-04	$4.11	$4.12	$4.10	$4.10	$4.00	1,690
2019-02-01	$4.05	$4.07	$4.04	$4.07	$3.98	2,900
2019-01-31	$4.00	$4.01	$4.00	$4.01	$3.91	2,101
2019-01-30	$3.88	$3.91	$3.88	$3.89	$3.80	1,100
2019-01-29	$3.97	$3.97	$3.83	$3.84	$3.75	11,052
2019-01-28	$4.00	$4.00	$4.00	$4.00	$3.91	500
2019-01-25	$4.01	$4.01	$3.99	$4.00	$3.91	4,100
2019-01-24	$3.98	$3.99	$3.92	$3.97	$3.88	17,015
2019-01-23	$3.70	$3.79	$3.70	$3.79	$3.70	9,028
2019-01-22	$3.55	$3.63	$3.52	$3.63	$3.54	3,250
2019-01-18	$3.56	$3.57	$3.43	$3.43	$3.35	17,195
2019-01-17	$3.50	$3.59	$3.30	$3.59	$3.51	30,770
2019-01-16	$4.10	$4.10	$3.60	$3.60	$3.51	62,510
2019-01-15	$3.97	$4.09	$3.97	$4.07	$3.97	120,039
2019-01-14	$3.91	$3.95	$3.91	$3.94	$3.85	4,935
2019-01-11	$3.95	$3.95	$3.90	$3.92	$3.83	18,425
2019-01-10	$3.74	$3.92	$3.73	$3.92	$3.82	21,600
2019-01-09	$3.66	$3.74	$3.62	$3.72	$3.64	11,423
2019-01-08	$3.63	$3.65	$3.60	$3.64	$3.55	11,600
2019-01-07	$3.50	$3.57	$3.50	$3.56	$3.48	11,689
2019-01-04	$3.42	$3.53	$3.42	$3.50	$3.42	4,651
2019-01-03	$3.37	$3.41	$3.35	$3.41	$3.33	5,319
2019-01-02	$3.33	$3.46	$3.33	$3.42	$3.34	9,464
2018-12-31	$3.18	$3.39	$3.16	$3.39	$3.31	8,700
2018-12-28	$3.18	$3.18	$3.08	$3.15	$3.08	17,465
2018-12-27	$3.04	$3.18	$3.02	$3.18	$3.06	8,433
2018-12-26	$2.95	$2.95	$2.95	$2.95	$2.83	190
2018-12-24	$3.17	$3.17	$2.99	$3.03	$2.91	9,745
2018-12-21	$3.14	$3.17	$3.09	$3.09	$2.97	16,541
2018-12-20	$3.15	$3.15	$3.07	$3.15	$3.02	12,595
2018-12-19	$3.17	$3.26	$3.14	$3.25	$3.12	11,499
2018-12-18	$3.15	$3.19	$3.09	$3.10	$2.98	23,416
2018-12-17	$3.24	$3.26	$3.15	$3.15	$3.03	8,887
2018-12-14	$3.29	$3.29	$3.25	$3.27	$3.14	18,711
2018-12-13	$3.32	$3.35	$3.28	$3.30	$3.17	16,543
2018-12-12	$3.39	$3.45	$3.32	$3.35	$3.22	111,825
2018-12-11	$3.32	$3.42	$3.30	$3.42	$3.28	23,090
2018-12-10	$3.57	$3.57	$3.25	$3.25	$3.12	35,600
2018-12-07	$3.60	$3.60	$3.52	$3.60	$3.45	12,924
2018-12-06	$3.60	$3.60	$3.33	$3.45	$3.31	47,084
2018-12-04	$3.91	$3.91	$3.75	$3.79	$3.64	18,021
2018-12-03	$4.00	$4.00	$3.89	$3.90	$3.75	14,009
2018-11-30	$3.98	$4.03	$3.93	$4.02	$3.86	11,451
2018-11-29	$4.04	$4.05	$3.99	$3.99	$3.84	4,657
2018-11-28	$4.08	$4.12	$4.02	$4.12	$3.90	8,801
2018-11-27	$4.08	$4.12	$4.03	$4.06	$3.85	13,617
2018-11-26	$4.13	$4.13	$4.06	$4.10	$3.89	33,954
2018-11-23	$4.10	$4.10	$4.10	$4.10	$3.89	1,000
2018-11-21	$4.07	$4.09	$4.04	$4.09	$3.87	35,497
2018-11-20	$4.08	$4.08	$3.99	$4.08	$3.86	35,101
2018-11-19	$4.24	$4.24	$4.03	$4.08	$3.87	9,579
2018-11-16	$4.25	$4.25	$4.08	$4.22	$4.00	19,783
2018-11-15	$4.58	$4.58	$4.00	$4.18	$3.96	61,884
2018-11-14	$5.25	$5.25	$5.20	$5.20	$4.93	10,344
2018-11-13	$5.24	$5.32	$5.20	$5.24	$4.97	6,054
2018-11-12	$5.15	$5.27	$5.11	$5.21	$4.93	4,180
2018-11-09	$5.04	$5.08	$5.00	$5.08	$4.82	470
2018-11-08	$5.20	$5.20	$5.13	$5.13	$4.86	1,894
2018-11-07	$5.12	$5.20	$5.12	$5.20	$4.93	11,615
2018-11-06	$5.15	$5.16	$5.11	$5.16	$4.89	5,581
2018-11-05	$5.00	$5.15	$5.00	$5.15	$4.88	4,619
2018-11-02	$4.91	$5.00	$4.91	$5.00	$4.74	8,859
2018-11-01	$4.87	$4.87	$4.87	$4.87	$4.62	1,735
2018-10-31	$4.78	$4.78	$4.76	$4.76	$4.52	200
2018-10-30	$4.68	$4.68	$4.63	$4.65	$4.41	8,498
2018-10-29	$4.79	$4.83	$4.71	$4.71	$4.41	2,234
2018-10-26	$4.68	$4.82	$4.68	$4.81	$4.51	8,200
2018-10-25	$4.69	$4.75	$4.67	$4.72	$4.43	5,883
2018-10-24	$4.75	$4.75	$4.65	$4.66	$4.36	9,677
2018-10-23	$4.73	$4.74	$4.70	$4.70	$4.41	6,129
2018-10-22	$4.75	$4.75	$4.70	$4.70	$4.40	4,052
2018-10-19	$4.78	$4.78	$4.78	$4.78	$4.48	1,200
2018-10-18	$4.85	$4.85	$4.77	$4.79	$4.49	4,078
2018-10-17	$4.82	$4.82	$4.81	$4.81	$4.51	1,725
2018-10-16	$4.74	$4.82	$4.69	$4.81	$4.51	18,349
2018-10-15	$4.69	$4.70	$4.69	$4.70	$4.40	12,860
2018-10-12	$4.72	$4.72	$4.68	$4.69	$4.39	11,286
2018-10-11	$4.69	$4.71	$4.67	$4.67	$4.38	13,125
2018-10-10	$4.72	$4.73	$4.70	$4.73	$4.43	8,401
2018-10-09	$4.78	$4.78	$4.71	$4.71	$4.42	3,935
2018-10-08	$4.80	$4.80	$4.80	$4.80	$4.50	0
2018-10-05	$4.86	$4.86	$4.77	$4.80	$4.50	8,190
2018-10-04	$4.85	$4.85	$4.72	$4.81	$4.51	19,342
2018-10-03	$4.89	$4.89	$4.80	$4.82	$4.52	14,044
2018-10-02	$4.96	$4.96	$4.89	$4.89	$4.58	3,440
2018-10-01	$5.00	$5.01	$4.93	$4.96	$4.65	6,642
2018-09-28	$5.03	$5.03	$5.03	$5.03	$4.71	0
2018-09-27	$5.08	$5.08	$5.08	$5.08	$4.76	133
2018-09-26	$5.09	$5.09	$5.04	$5.08	$4.71	6,374
2018-09-25	$5.17	$5.21	$5.06	$5.07	$4.70	15,690
2018-09-24	$5.16	$5.16	$5.15	$5.15	$4.78	330
2018-09-21	$4.93	$5.10	$4.93	$5.10	$4.73	15,660
2018-09-20	$5.00	$5.00	$4.94	$4.94	$4.58	1,641
2018-09-19	$5.02	$5.12	$5.00	$5.01	$4.65	3,020
2018-09-18	$5.18	$5.19	$5.07	$5.07	$4.70	12,788
2018-09-17	$4.74	$5.08	$4.74	$5.03	$4.67	10,700
2018-09-14	$4.61	$4.71	$4.61	$4.71	$4.36	12,185
2018-09-13	$4.65	$4.72	$4.64	$4.65	$4.31	10,345
2018-09-12	$4.76	$4.76	$4.63	$4.63	$4.29	1,642
2018-09-11	$4.76	$4.76	$4.72	$4.72	$4.38	2,710
2018-09-10	$4.78	$4.83	$4.71	$4.71	$4.37	15,231
2018-09-07	$4.67	$4.67	$4.67	$4.67	$4.33	580
2018-09-06	$4.67	$4.68	$4.66	$4.67	$4.33	4,260
2018-09-05	$4.57	$4.69	$4.51	$4.68	$4.34	7,919
2018-09-04	$4.79	$4.79	$4.50	$4.54	$4.21	19,400
2018-08-31	$4.92	$4.92	$4.84	$4.86	$4.51	17,125
2018-08-30	$4.91	$4.95	$4.90	$4.90	$4.55	16,597
2018-08-29	$5.06	$5.06	$4.94	$5.00	$4.59	22,577
2018-08-28	$5.05	$5.08	$5.03	$5.06	$4.64	22,320
2018-08-27	$5.07	$5.11	$5.02	$5.03	$4.61	11,325
2018-08-24	$5.02	$5.10	$5.02	$5.04	$4.63	4,370
2018-08-23	$5.05	$5.05	$4.99	$5.01	$4.60	9,237
2018-08-22	$5.08	$5.10	$5.07	$5.08	$4.66	6,260
2018-08-21	$5.05	$5.10	$5.05	$5.10	$4.68	8,401
2018-08-20	$5.11	$5.11	$5.07	$5.10	$4.68	4,569
2018-08-17	$5.05	$5.10	$5.03	$5.06	$4.64	41,627
2018-08-16	$5.07	$5.08	$5.03	$5.03	$4.61	3,809
2018-08-15	$5.00	$5.07	$5.00	$5.04	$4.62	2,739
2018-08-14	$5.07	$5.18	$5.02	$5.06	$4.64	20,324
2018-08-13	$4.97	$5.16	$4.95	$4.95	$4.54	14,725
2018-08-10	$4.63	$4.68	$4.62	$4.68	$4.29	7,730
2018-08-09	$4.50	$4.73	$4.44	$4.73	$4.34	9,033
2018-08-08	$4.73	$4.89	$4.47	$4.50	$4.13	15,004
2018-08-07	$4.10	$4.49	$4.09	$4.45	$4.08	16,744
2018-08-06	$4.04	$4.12	$3.74	$3.75	$3.44	11,161
2018-08-03	$4.28	$4.28	$4.11	$4.12	$3.78	27,750
2018-08-02	$4.30	$4.41	$4.29	$4.30	$3.94	11,525
2018-08-01	$4.45	$4.45	$4.30	$4.30	$3.95	11,133
2018-07-31	$4.52	$4.54	$4.51	$4.52	$4.15	13,476
2018-07-30	$4.60	$4.62	$4.54	$4.54	$4.17	4,013
2018-07-27	$4.68	$4.69	$4.60	$4.60	$4.17	6,537
2018-07-26	$4.50	$4.60	$4.50	$4.60	$4.17	13,369
2018-07-25	$4.50	$4.54	$4.49	$4.50	$4.08	9,325
2018-07-24	$4.60	$4.60	$4.44	$4.44	$4.03	29,972
2018-07-23	$4.60	$4.60	$4.54	$4.56	$4.13	8,882
2018-07-20	$4.78	$4.78	$4.61	$4.63	$4.20	3,889
2018-07-19	$4.69	$4.73	$4.65	$4.73	$4.29	9,276
2018-07-18	$4.87	$4.87	$4.70	$4.70	$4.26	4,220
2018-07-17	$4.32	$4.86	$4.28	$4.86	$4.41	17,520
2018-07-16	$4.79	$4.79	$4.33	$4.38	$3.97	21,451
2018-07-13	$4.82	$4.82	$4.75	$4.76	$4.32	13,251
2018-07-12	$4.88	$4.88	$4.87	$4.87	$4.42	5,161
2018-07-11	$4.85	$4.88	$4.83	$4.83	$4.38	22,374
2018-07-10	$4.89	$4.90	$4.85	$4.88	$4.42	10,092
2018-07-09	$4.87	$4.91	$4.87	$4.91	$4.45	6,234
2018-07-06	$4.80	$4.86	$4.78	$4.85	$4.40	19,490
2018-07-05	$4.85	$4.93	$4.79	$4.81	$4.36	21,273
2018-07-03	$5.06	$5.06	$4.86	$4.94	$4.48	10,690
2018-07-02	$5.10	$5.10	$5.10	$5.10	$4.63	0
2018-06-29	$5.11	$5.15	$4.88	$5.10	$4.63	32,016
2018-06-28	$5.38	$5.38	$4.84	$4.94	$4.48	82,443
2018-06-27	$5.47	$5.48	$5.45	$5.47	$4.91	28,285
2018-06-26	$5.41	$5.43	$5.40	$5.40	$4.85	7,153
2018-06-25	$5.44	$5.47	$5.38	$5.40	$4.85	15,064
2018-06-22	$5.38	$5.40	$5.33	$5.40	$4.85	27,633
2018-06-21	$5.45	$5.46	$5.38	$5.40	$4.85	12,982
2018-06-20	$5.50	$5.51	$5.47	$5.49	$4.93	18,065
2018-06-19	$5.54	$5.55	$5.53	$5.53	$4.96	6,922
2018-06-18	$5.57	$5.60	$5.50	$5.56	$4.99	19,700
2018-06-15	$5.63	$5.65	$5.58	$5.61	$5.03	31,886
2018-06-14	$5.77	$5.77	$5.65	$5.67	$5.09	38,560
2018-06-13	$5.79	$5.79	$5.72	$5.75	$5.16	7,000
2018-06-12	$5.76	$5.78	$5.72	$5.76	$5.17	13,260
2018-06-11	$5.78	$5.83	$5.75	$5.75	$5.16	3,805
2018-06-08	$5.80	$5.85	$5.80	$5.80	$5.21	14,460
2018-06-07	$5.92	$5.92	$5.80	$5.81	$5.22	8,640
2018-06-06	$5.96	$5.97	$5.92	$5.92	$5.32	3,020
2018-06-05	$5.89	$5.95	$5.86	$5.95	$5.34	12,171
2018-06-04	$6.00	$6.00	$5.92	$5.93	$5.32	11,042
2018-06-01	$5.93	$5.99	$5.93	$5.99	$5.37	3,560
2018-05-31	$5.97	$5.97	$5.88	$5.88	$5.28	3,776
2018-05-30	$6.02	$6.03	$5.96	$6.03	$5.41	9,350
2018-05-29	$6.06	$6.06	$6.02	$6.02	$5.35	4,410
2018-05-25	$6.06	$6.11	$6.06	$6.09	$5.42	56,841
2018-05-24	$6.12	$6.14	$6.12	$6.14	$5.46	6,574
2018-05-23	$6.12	$6.12	$6.10	$6.10	$5.43	5,758
2018-05-22	$6.14	$6.19	$6.11	$6.14	$5.46	26,552
2018-05-21	$6.00	$6.00	$6.00	$6.00	$5.34	0
2018-05-18	$5.94	$6.00	$5.94	$6.00	$5.34	35,325
2018-05-17	$5.92	$5.98	$5.90	$5.96	$5.31	21,166
2018-05-16	$5.92	$5.92	$5.81	$5.87	$5.22	9,145
2018-05-15	$5.85	$6.01	$5.84	$5.84	$5.20	9,350
2018-05-14	$5.84	$5.88	$5.77	$5.80	$5.16	23,499
2018-05-11	$5.86	$5.86	$5.79	$5.79	$5.15	2,190
2018-05-10	$5.88	$5.88	$5.84	$5.86	$5.21	8,155
2018-05-09	$5.88	$5.91	$5.87	$5.87	$5.22	4,015
2018-05-08	$5.85	$5.85	$5.73	$5.84	$5.20	5,275
2018-05-07	$5.81	$5.87	$5.78	$5.82	$5.18	5,670
2018-05-04	$5.70	$5.83	$5.68	$5.76	$5.12	12,191
2018-05-03	$5.84	$5.84	$5.69	$5.70	$5.07	16,965
2018-05-02	$5.90	$5.94	$5.81	$5.84	$5.19	12,010
2018-05-01	$5.87	$5.88	$5.84	$5.88	$5.23	39,947
2018-04-30	$5.90	$5.93	$5.87	$5.92	$5.27	14,822
2018-04-27	$5.97	$6.05	$5.81	$6.05	$5.38	17,574
2018-04-26	$5.98	$5.99	$5.97	$5.99	$5.28	2,545
2018-04-25	$5.96	$5.96	$5.90	$5.91	$5.21	24,409
2018-04-24	$6.10	$6.10	$6.00	$6.00	$5.29	5,675
2018-04-23	$6.22	$6.22	$6.00	$6.13	$5.40	13,290
2018-04-20	$6.45	$6.45	$6.24	$6.24	$5.50	16,055
2018-04-19	$6.48	$6.49	$6.48	$6.49	$5.72	1,800
2018-04-18	$6.53	$6.53	$6.45	$6.53	$5.75	4,427
2018-04-17	$6.54	$6.57	$6.51	$6.51	$5.74	8,920
2018-04-16	$6.44	$6.55	$6.44	$6.51	$5.74	19,176
2018-04-13	$6.44	$6.46	$6.44	$6.46	$5.70	8,207
2018-04-12	$6.52	$6.54	$6.45	$6.45	$5.68	2,700
2018-04-11	$6.52	$6.61	$6.50	$6.50	$5.73	6,370
2018-04-10	$6.51	$6.58	$6.49	$6.53	$5.75	34,595
2018-04-09	$6.38	$6.49	$6.38	$6.49	$5.72	11,880
2018-04-06	$6.40	$6.40	$6.31	$6.38	$5.63	4,693
2018-04-05	$6.25	$6.41	$6.25	$6.41	$5.65	9,715
2018-04-04	$6.22	$6.25	$6.14	$6.25	$5.51	28,668
2018-04-03	$6.26	$6.30	$6.23	$6.29	$5.55	111,791
2018-04-02	$6.18	$6.21	$6.18	$6.19	$5.45	64,300
2018-03-29	$6.17	$6.19	$6.11	$6.19	$5.45	132,811
2018-03-28	$6.25	$6.25	$6.14	$6.19	$5.46	75,330
2018-03-27	$6.02	$6.33	$6.02	$6.23	$5.44	60,624
2018-03-26	$5.80	$5.99	$5.75	$5.98	$5.22	113,709
2018-03-23	$5.71	$5.80	$5.63	$5.80	$5.07	7,324
2018-03-22	$5.89	$5.89	$5.70	$5.70	$4.98	25,676
2018-03-21	$5.76	$5.85	$5.76	$5.78	$5.06	76,437
2018-03-20	$5.65	$5.82	$5.65	$5.66	$4.94	170,227
2018-03-19	$5.76	$5.76	$5.64	$5.64	$4.93	37,986
2018-03-16	$5.66	$5.67	$5.43	$5.67	$4.96	11,526
2018-03-15	$5.80	$5.84	$5.65	$5.65	$4.94	7,388
2018-03-14	$6.00	$6.03	$5.85	$5.85	$5.11	13,995
2018-03-13	$6.09	$6.10	$6.00	$6.00	$5.24	20,528
2018-03-12	$6.09	$6.17	$6.03	$6.08	$5.32	19,609
2018-03-09	$6.21	$6.35	$6.13	$6.24	$5.45	17,590
2018-03-08	$6.10	$6.10	$5.97	$6.03	$5.27	13,474
2018-03-07	$6.06	$6.11	$5.92	$6.04	$5.28	29,267
2018-03-06	$6.26	$6.26	$6.03	$6.03	$5.27	33,125
2018-03-05	$6.41	$6.41	$6.21	$6.21	$5.43	23,635
2018-03-02	$6.37	$6.41	$6.15	$6.41	$5.60	25,872
2018-03-01	$6.22	$6.38	$5.75	$6.38	$5.57	70,219
2018-02-28	$6.79	$6.80	$5.73	$6.19	$5.41	111,145
2018-02-27	$6.90	$6.90	$6.83	$6.84	$5.98	5,797
2018-02-26	$6.93	$6.96	$6.93	$6.96	$6.03	2,862
2018-02-23	$7.10	$7.10	$7.01	$7.01	$6.07	9,173
2018-02-22	$7.05	$7.05	$7.00	$7.04	$6.09	6,725
2018-02-21	$7.06	$7.09	$7.05	$7.09	$6.13	1,942
2018-02-20	$7.09	$7.09	$7.03	$7.04	$6.09	4,886
2018-02-16	$7.11	$7.13	$7.09	$7.12	$6.16	2,908
2018-02-15	$7.10	$7.12	$7.02	$7.09	$6.13	4,960
2018-02-14	$7.00	$7.06	$7.00	$7.06	$6.11	5,475
2018-02-13	$7.06	$7.06	$6.96	$7.03	$6.09	2,978
2018-02-12	$7.05	$7.07	$7.02	$7.06	$6.11	2,721
2018-02-09	$6.96	$6.98	$6.85	$6.96	$6.02	5,665
2018-02-08	$7.15	$7.15	$6.94	$6.94	$6.01	2,830
2018-02-07	$7.04	$7.04	$6.98	$6.98	$6.04	2,200
2018-02-06	$6.85	$7.04	$6.85	$7.04	$6.09	10,395
2018-02-05	$7.16	$7.16	$6.94	$7.01	$6.06	20,215
2018-02-02	$7.31	$7.31	$7.20	$7.20	$6.23	9,311
2018-02-01	$7.43	$7.43	$7.38	$7.38	$6.38	2,960
2018-01-31	$7.40	$7.52	$7.40	$7.44	$6.44	51,780
2018-01-30	$7.53	$7.55	$7.38	$7.40	$6.40	104,823
2018-01-29	$7.50	$7.63	$7.46	$7.63	$6.54	10,448
2018-01-26	$7.55	$7.59	$7.52	$7.55	$6.47	17,680
2018-01-25	$7.52	$7.54	$7.43	$7.51	$6.44	452,879
2018-01-24	$7.52	$7.54	$7.43	$7.47	$6.40	62,606
2018-01-23	$7.54	$7.57	$7.41	$7.50	$6.43	63,901
2018-01-22	$7.38	$7.62	$7.38	$7.56	$6.48	62,997
2018-01-19	$7.36	$7.36	$7.32	$7.34	$6.29	4,210
2018-01-18	$7.29	$7.36	$7.26	$7.36	$6.31	15,654
2018-01-17	$7.15	$7.29	$7.15	$7.26	$6.22	3,718
2018-01-16	$7.30	$7.30	$7.17	$7.20	$6.17	23,830
2018-01-12	$7.06	$7.12	$7.05	$7.07	$6.06	22,900
2018-01-11	$7.19	$7.25	$7.14	$7.14	$6.12	5,372
2018-01-10	$7.28	$7.30	$7.04	$7.06	$6.05	9,758
2018-01-09	$7.33	$7.35	$7.30	$7.31	$6.27	2,456
2018-01-08	$7.39	$7.41	$7.34	$7.38	$6.32	4,054
2018-01-05	$7.37	$7.40	$7.34	$7.38	$6.33	11,925
2018-01-04	$7.44	$7.47	$7.34	$7.34	$6.29	18,336
2018-01-03	$7.46	$7.49	$7.40	$7.49	$6.42	8,019
2018-01-02	$7.24	$7.42	$7.24	$7.42	$6.36	20,785
2017-12-29	$7.27	$7.28	$7.23	$7.23	$6.19	4,435
2017-12-28	$7.26	$7.27	$7.24	$7.25	$6.22	24,881
2017-12-27	$7.25	$7.31	$7.20	$7.29	$6.19	25,460
2017-12-26	$7.18	$7.18	$7.18	$7.18	$6.10	0
2017-12-22	$7.18	$7.19	$7.15	$7.18	$6.10	4,615
2017-12-21	$7.14	$7.16	$7.13	$7.16	$6.08	10,150
2017-12-20	$7.06	$7.25	$7.06	$7.16	$6.08	38,505
2017-12-19	$7.03	$7.07	$7.01	$7.04	$5.98	33,100
2017-12-18	$7.01	$7.01	$6.98	$6.98	$5.93	3,775
2017-12-15	$6.93	$6.97	$6.92	$6.97	$5.92	3,700
2017-12-14	$6.88	$6.91	$6.88	$6.90	$5.86	7,100
2017-12-13	$6.76	$6.86	$6.76	$6.86	$5.82	31,570
2017-12-12	$6.73	$6.73	$6.71	$6.71	$5.70	3,893
2017-12-11	$6.69	$6.76	$6.69	$6.69	$5.68	16,690
2017-12-08	$6.80	$6.80	$6.69	$6.78	$5.76	25,063
2017-12-07	$6.71	$6.78	$6.69	$6.77	$5.75	40,816
2017-12-06	$6.90	$6.90	$6.75	$6.77	$5.75	16,253
2017-12-05	$7.09	$7.12	$6.90	$6.93	$5.89	20,546
2017-12-04	$7.09	$7.11	$7.03	$7.03	$5.97	9,445
2017-12-01	$7.11	$7.12	$7.10	$7.11	$6.03	4,027
2017-11-30	$7.04	$7.08	$7.01	$7.03	$5.97	16,500
2017-11-29	$7.10	$7.10	$7.03	$7.03	$5.97	8,605
2017-11-28	$7.14	$7.19	$7.11	$7.16	$6.02	6,340
2017-11-27	$7.31	$7.31	$7.14	$7.14	$6.01	6,943
2017-11-24	$7.25	$7.28	$7.14	$7.14	$6.00	5,737
2017-11-22	$7.11	$7.26	$7.09	$7.24	$6.09	8,754
2017-11-21	$7.04	$7.09	$7.00	$7.05	$5.93	6,179
2017-11-20	$7.25	$7.25	$7.05	$7.05	$5.93	19,201
2017-11-17	$7.23	$7.33	$7.23	$7.33	$6.17	6,388
2017-11-16	$7.18	$7.19	$7.15	$7.18	$6.04	8,155
2017-11-15	$7.22	$7.22	$7.13	$7.13	$6.00	7,817
2017-11-14	$6.69	$7.23	$6.69	$7.20	$6.06	42,067
2017-11-13	$6.91	$6.91	$6.68	$6.68	$5.62	16,077
2017-11-10	$6.85	$6.92	$6.82	$6.88	$5.78	16,677
2017-11-09	$6.95	$6.95	$6.73	$6.82	$5.73	18,887
2017-11-08	$6.86	$6.97	$6.84	$6.97	$5.86	13,090
2017-11-07	$6.86	$6.86	$6.75	$6.80	$5.72	15,020
2017-11-06	$6.89	$6.95	$6.79	$6.86	$5.77	70,146
2017-11-03	$6.79	$6.89	$6.77	$6.87	$5.78	5,183
2017-11-02	$6.46	$6.67	$6.46	$6.66	$5.60	4,250
2017-11-01	$6.42	$6.45	$6.37	$6.39	$5.38	8,495
2017-10-31	$6.42	$6.43	$6.35	$6.40	$5.38	15,300
2017-10-30	$6.60	$6.63	$6.43	$6.52	$5.48	22,076
2017-10-27	$6.56	$6.62	$6.56	$6.60	$5.50	9,845
2017-10-26	$6.64	$6.67	$6.50	$6.52	$5.42	15,032
2017-10-25	$6.80	$6.82	$6.58	$6.64	$5.52	22,334
2017-10-24	$7.19	$7.19	$6.86	$6.87	$5.72	26,193
2017-10-23	$7.13	$7.18	$7.09	$7.14	$5.94	8,063
2017-10-20	$7.21	$7.21	$7.12	$7.15	$5.95	6,358
2017-10-19	$7.20	$7.27	$7.13	$7.14	$5.94	18,127
2017-10-18	$7.25	$7.25	$7.20	$7.24	$6.03	32,902
2017-10-17	$7.29	$7.29	$7.15	$7.18	$5.98	1,540
2017-10-16	$7.33	$7.34	$7.31	$7.31	$6.08	1,835
2017-10-13	$7.25	$7.27	$7.19	$7.27	$6.05	4,637
2017-10-12	$7.08	$7.13	$7.01	$7.13	$5.93	18,880
2017-10-11	$7.49	$7.49	$6.99	$7.07	$5.88	32,548
2017-10-10	$7.69	$7.69	$7.48	$7.48	$6.23	6,869
2017-10-09	$7.52	$7.54	$7.52	$7.54	$6.27	3,345
2017-10-06	$7.58	$7.65	$7.58	$7.61	$6.33	3,353
2017-10-05	$7.62	$7.62	$7.59	$7.59	$6.32	1,510
2017-10-04	$7.65	$7.69	$7.61	$7.68	$6.39	1,590
2017-10-03	$7.68	$7.71	$7.63	$7.63	$6.35	5,722
2017-10-02	$7.60	$7.72	$7.60	$7.72	$6.42	2,805
2017-09-29	$7.57	$7.66	$7.56	$7.63	$6.35	13,485
2017-09-28	$7.61	$7.66	$7.61	$7.66	$6.37	809
2017-09-27	$7.70	$7.70	$7.63	$7.63	$6.29	6,346
2017-09-26	$7.67	$7.72	$7.65	$7.68	$6.34	8,413
2017-09-25	$7.64	$7.66	$7.60	$7.66	$6.32	4,723
2017-09-22	$7.61	$7.61	$7.61	$7.61	$6.27	1,010
2017-09-21	$7.58	$7.58	$7.54	$7.55	$6.23	2,715
2017-09-20	$7.63	$7.64	$7.50	$7.58	$6.25	6,085
2017-09-19	$7.57	$7.63	$7.57	$7.63	$6.29	19,621
2017-09-18	$7.66	$7.66	$7.51	$7.51	$6.19	6,069
2017-09-15	$7.67	$7.68	$7.61	$7.67	$6.33	6,490
2017-09-14	$7.68	$7.68	$7.60	$7.66	$6.32	7,310
2017-09-13	$7.74	$7.74	$7.65	$7.65	$6.31	2,777
2017-09-12	$7.78	$7.78	$7.68	$7.68	$6.34	5,140
2017-09-11	$7.79	$7.79	$7.71	$7.78	$6.42	8,638
2017-09-08	$7.65	$7.74	$7.63	$7.74	$6.38	2,800
2017-09-07	$7.65	$7.70	$7.61	$7.65	$6.31	14,520
2017-09-06	$7.50	$7.70	$7.50	$7.60	$6.27	7,120
2017-09-05	$7.67	$7.71	$7.49	$7.49	$6.18	7,296
2017-09-01	$7.70	$7.73	$7.62	$7.65	$6.31	27,961
2017-08-31	$7.60	$7.71	$7.56	$7.67	$6.33	16,717
2017-08-30	$7.38	$7.52	$7.37	$7.51	$6.19	27,638
2017-08-29	$7.27	$7.39	$7.23	$7.37	$6.08	16,715
2017-08-28	$7.27	$7.41	$7.26	$7.33	$5.99	126,666
2017-08-25	$7.17	$7.25	$7.17	$7.23	$5.91	4,575
2017-08-24	$7.21	$7.21	$7.16	$7.16	$5.85	2,870
2017-08-23	$7.18	$7.18	$7.15	$7.15	$5.85	5,000
2017-08-22	$6.97	$7.16	$6.91	$7.14	$5.83	17,000
2017-08-21	$7.11	$7.11	$7.11	$7.11	$5.82	2,105
2017-08-18	$7.07	$7.07	$7.07	$7.07	$5.78	1,586
2017-08-17	$7.10	$7.10	$7.07	$7.07	$5.78	254
2017-08-16	$6.83	$7.21	$6.73	$7.21	$5.89	8,269
2017-08-15	$7.43	$7.43	$6.26	$6.66	$5.44	48,200
2017-08-14	$7.49	$7.53	$7.46	$7.51	$6.14	4,630
2017-08-11	$7.45	$7.48	$7.45	$7.48	$6.11	2,610
2017-08-10	$7.64	$7.64	$7.44	$7.46	$6.10	8,929
2017-08-09	$7.55	$7.59	$7.53	$7.59	$6.20	3,700
2017-08-08	$7.57	$7.62	$7.52	$7.60	$6.21	14,387
2017-08-07	$7.55	$7.55	$7.55	$7.55	$6.17	0
2017-08-04	$7.56	$7.56	$7.55	$7.55	$6.17	4,360
2017-08-03	$7.49	$7.56	$7.49	$7.55	$6.18	1,550
2017-08-02	$7.58	$7.58	$7.54	$7.54	$6.17	6,950
2017-08-01	$7.71	$7.71	$7.47	$7.58	$6.20	13,300
2017-07-31	$7.94	$7.94	$7.81	$7.88	$6.44	5,521
2017-07-28	$7.99	$7.99	$7.99	$7.99	$6.53	800
2017-07-27	$7.91	$7.97	$7.90	$7.96	$6.51	3,440
2017-07-26	$7.93	$7.97	$7.91	$7.95	$6.44	4,860
2017-07-25	$7.98	$7.98	$7.95	$7.95	$6.45	1,309
2017-07-24	$8.00	$8.00	$7.96	$7.96	$6.45	2,303
2017-07-21	$7.95	$7.95	$7.95	$7.95	$6.45	351
2017-07-20	$7.91	$7.94	$7.89	$7.94	$6.44	2,665
2017-07-19	$7.90	$7.93	$7.89	$7.90	$6.40	6,149
2017-07-18	$7.90	$7.90	$7.82	$7.88	$6.39	12,917
2017-07-17	$7.97	$7.97	$7.90	$7.90	$6.40	5,804
2017-07-14	$7.91	$7.94	$7.91	$7.94	$6.43	3,420
2017-07-13	$7.79	$7.79	$7.79	$7.79	$6.32	177
2017-07-12	$7.79	$7.91	$7.79	$7.89	$6.39	7,400
2017-07-11	$7.81	$7.81	$7.73	$7.73	$6.27	16,875
2017-07-10	$7.80	$7.82	$7.80	$7.82	$6.34	2,675
2017-07-07	$7.79	$7.82	$7.79	$7.82	$6.34	4,850
2017-07-06	$7.82	$7.82	$7.80	$7.80	$6.32	1,250
2017-07-05	$7.92	$8.01	$7.85	$7.90	$6.40	25,452
2017-07-03	$7.99	$7.99	$7.99	$7.99	$6.48	0
2017-06-30	$8.00	$8.05	$7.98	$7.99	$6.48	12,700
2017-06-29	$8.05	$8.05	$7.98	$7.99	$6.48	15,215
2017-06-28	$7.99	$8.06	$7.92	$8.02	$6.50	3,935
2017-06-27	$7.99	$8.00	$7.91	$7.95	$6.39	23,779
2017-06-26	$7.91	$7.97	$7.91	$7.92	$6.37	39,208
2017-06-23	$7.85	$7.94	$7.83	$7.88	$6.34	10,980
2017-06-22	$7.73	$7.74	$7.73	$7.74	$6.22	1,100
2017-06-21	$7.67	$7.68	$7.67	$7.68	$6.17	3,035
2017-06-20	$7.65	$7.65	$7.61	$7.65	$6.15	9,364
2017-06-19	$7.72	$7.72	$7.65	$7.72	$6.21	6,450
2017-06-16	$7.64	$7.71	$7.64	$7.70	$6.19	10,003
2017-06-15	$7.68	$7.68	$7.67	$7.67	$6.17	5,484
2017-06-14	$7.75	$7.75	$7.69	$7.69	$6.19	4,300
2017-06-13	$7.73	$7.76	$7.73	$7.76	$6.24	7,100
2017-06-12	$7.60	$7.74	$7.60	$7.74	$6.22	5,765
2017-06-09	$7.65	$7.67	$7.61	$7.64	$6.14	2,294
2017-06-08	$7.60	$7.60	$7.60	$7.60	$6.11	500
2017-06-07	$7.65	$7.67	$7.52	$7.56	$6.08	21,135
2017-06-06	$7.51	$7.66	$7.51	$7.66	$6.16	11,050
2017-06-05	$7.61	$7.61	$7.57	$7.57	$6.09	4,291
2017-06-02	$7.54	$7.54	$7.51	$7.51	$6.04	4,550
2017-06-01	$7.52	$7.59	$7.52	$7.53	$6.05	6,324
2017-05-31	$7.34	$7.46	$7.34	$7.42	$5.97	32,001
2017-05-30	$7.79	$7.79	$7.79	$7.79	$6.27	75
2017-05-26	$7.80	$7.80	$7.76	$7.79	$6.27	3,087
2017-05-25	$7.88	$7.89	$7.85	$7.85	$6.27	4,550
2017-05-24	$7.91	$7.91	$7.87	$7.87	$6.29	5,240
2017-05-23	$7.93	$7.93	$7.83	$7.84	$6.26	4,516
2017-05-22	$7.79	$7.79	$7.79	$7.79	$6.22	0
2017-05-19	$7.80	$7.80	$7.79	$7.79	$6.22	800
2017-05-18	$7.61	$7.66	$7.59	$7.66	$6.12	8,363
2017-05-17	$7.65	$7.67	$7.64	$7.64	$6.11	859
2017-05-16	$7.68	$7.68	$7.67	$7.67	$6.13	612
2017-05-15	$7.73	$7.73	$7.60	$7.67	$6.13	11,492
2017-05-12	$8.00	$8.00	$7.55	$7.73	$6.18	17,300
2017-05-11	$8.06	$8.22	$8.06	$8.22	$6.57	6,400
2017-05-10	$8.16	$8.25	$8.16	$8.19	$6.54	12,130
2017-05-09	$8.17	$8.19	$8.09	$8.11	$6.48	5,525
2017-05-08	$8.08	$8.23	$8.08	$8.21	$6.56	8,374
2017-05-05	$7.83	$8.09	$7.83	$8.09	$6.46	19,270
2017-05-04	$7.85	$7.85	$7.78	$7.78	$6.22	8,275
2017-05-03	$7.79	$7.87	$7.79	$7.87	$6.29	10,300
2017-05-02	$7.69	$7.85	$7.69	$7.85	$6.27	2,584
2017-05-01	$7.59	$7.69	$7.59	$7.64	$6.10	3,040
2017-04-28	$7.61	$7.61	$7.56	$7.56	$6.04	2,325
2017-04-27	$7.65	$7.66	$7.55	$7.57	$6.05	11,615
2017-04-26	$7.79	$7.79	$7.66	$7.70	$6.15	4,822
2017-04-25	$7.89	$7.92	$7.85	$7.86	$6.23	6,831
2017-04-24	$7.94	$7.94	$7.91	$7.91	$6.27	1,752
2017-04-21	$8.01	$8.02	$7.90	$7.93	$6.28	2,502
2017-04-20	$7.87	$7.94	$7.86	$7.94	$6.29	3,461
2017-04-19	$7.92	$7.92	$7.85	$7.86	$6.23	10,663
2017-04-18	$7.96	$7.97	$7.93	$7.97	$6.32	3,074
2017-04-17	$7.96	$7.99	$7.95	$7.97	$6.31	7,968
2017-04-13	$8.06	$8.08	$7.94	$7.98	$6.32	9,640
2017-04-12	$7.69	$7.94	$7.69	$7.90	$6.26	1,477
2017-04-11	$7.58	$7.65	$7.48	$7.65	$6.06	6,410
2017-04-10	$7.64	$7.67	$7.51	$7.57	$5.99	17,136
2017-04-07	$7.55	$7.59	$7.54	$7.54	$5.97	6,152
2017-04-06	$7.41	$7.50	$7.37	$7.50	$5.94	13,663
2017-04-05	$7.34	$7.41	$7.31	$7.36	$5.83	20,714
2017-04-04	$7.34	$7.40	$7.29	$7.34	$5.81	19,649
2017-04-03	$7.29	$7.31	$7.25	$7.29	$5.78	22,386
2017-03-31	$7.33	$7.33	$7.26	$7.26	$5.75	405
2017-03-30	$7.37	$7.37	$7.35	$7.35	$5.82	1,700
2017-03-29	$7.41	$7.41	$7.37	$7.37	$5.84	1,427
2017-03-28	$7.30	$7.30	$7.30	$7.30	$5.73	3,050
2017-03-27	$7.27	$7.31	$7.26	$7.30	$5.73	6,050
2017-03-24	$7.49	$7.49	$7.43	$7.43	$5.84	2,300
2017-03-23	$7.67	$7.75	$7.50	$7.50	$5.89	4,768
2017-03-22	$7.81	$7.81	$7.75	$7.77	$6.10	8,600
2017-03-21	$7.82	$7.86	$7.80	$7.85	$6.16	3,105
2017-03-20	$7.71	$7.71	$7.71	$7.71	$6.06	3,507
2017-03-17	$7.52	$7.81	$7.52	$7.74	$6.08	13,403
2017-03-16	$7.50	$7.52	$7.50	$7.51	$5.90	11,801
2017-03-15	$7.30	$7.31	$7.30	$7.30	$5.73	2,595
2017-03-14	$7.33	$7.33	$7.29	$7.29	$5.73	2,870
2017-03-13	$7.39	$7.40	$7.39	$7.40	$5.81	850
2017-03-10	$7.41	$7.42	$7.41	$7.42	$5.83	1,050
2017-03-09	$7.28	$7.33	$7.28	$7.33	$5.75	1,606
2017-03-08	$7.40	$7.40	$7.31	$7.31	$5.74	3,450
2017-03-07	$7.53	$7.53	$7.53	$7.53	$5.91	500
2017-03-06	$7.54	$7.55	$7.51	$7.53	$5.91	5,940
2017-03-03	$7.62	$7.67	$7.60	$7.62	$5.98	3,300
2017-03-02	$7.58	$7.66	$7.58	$7.59	$5.96	3,113
2017-03-01	$7.48	$7.48	$7.48	$7.48	$5.87	1,050
2017-02-28	$7.45	$7.49	$7.45	$7.49	$5.88	3,950
2017-02-27	$7.50	$7.53	$7.50	$7.53	$5.91	1,380
2017-02-24	$7.57	$7.57	$7.57	$7.57	$5.94	400
2017-02-23	$7.48	$7.52	$7.47	$7.50	$5.84	2,103
2017-02-22	$7.42	$7.45	$7.41	$7.42	$5.78	7,352
2017-02-21	$7.46	$7.50	$7.46	$7.50	$5.84	3,230
2017-02-17	$7.58	$7.58	$7.49	$7.50	$5.84	2,430
2017-02-16	$7.63	$7.66	$7.58	$7.58	$5.90	2,100
2017-02-15	$7.55	$7.63	$7.55	$7.58	$5.90	11,050
2017-02-14	$7.62	$7.62	$7.51	$7.53	$5.86	17,708
2017-02-13	$7.61	$7.65	$7.60	$7.65	$5.95	6,820
2017-02-10	$7.47	$7.63	$7.47	$7.61	$5.93	15,812
2017-02-09	$7.37	$7.47	$7.37	$7.47	$5.81	5,630
2017-02-08	$7.35	$7.37	$7.30	$7.35	$5.72	1,023
2017-02-07	$7.23	$7.24	$7.19	$7.19	$5.60	6,575
2017-02-06	$7.23	$7.28	$7.23	$7.28	$5.67	9,700
2017-02-03	$7.10	$7.20	$7.10	$7.20	$5.61	1,625
2017-02-02	$7.06	$7.06	$7.06	$7.06	$5.50	499
2017-02-01	$6.90	$7.01	$6.90	$7.01	$5.46	2,729
2017-01-31	$6.80	$6.85	$6.80	$6.84	$5.33	14,000
2017-01-30	$6.75	$6.75	$6.68	$6.68	$5.20	3,810
2017-01-27	$6.75	$6.75	$6.73	$6.73	$5.24	6,700
2017-01-26	$6.75	$6.83	$6.67	$6.67	$5.15	11,700
2017-01-25	$6.52	$6.81	$6.52	$6.81	$5.26	8,600
2017-01-24	$6.50	$6.54	$6.49	$6.49	$5.01	11,625
2017-01-23	$6.42	$6.42	$6.33	$6.33	$4.89	4,335
2017-01-20	$6.34	$6.34	$6.34	$6.34	$4.89	540
2017-01-19	$6.50	$6.50	$6.35	$6.35	$4.90	14,440
2017-01-18	$6.54	$6.54	$6.45	$6.45	$4.98	11,591
2017-01-17	$6.58	$6.58	$6.54	$6.54	$5.04	700
2017-01-13	$6.28	$6.42	$6.27	$6.37	$4.91	17,940
2017-01-12	$6.26	$6.29	$6.21	$6.29	$4.85	14,955
2017-01-11	$6.15	$6.16	$6.10	$6.13	$4.73	12,300
2017-01-10	$6.13	$6.13	$6.12	$6.13	$4.73	2,260
2017-01-09	$6.14	$6.15	$6.10	$6.12	$4.72	27,450
2017-01-06	$6.17	$6.17	$6.15	$6.17	$4.76	5,775
2017-01-05	$6.21	$6.22	$6.14	$6.20	$4.79	21,400
2017-01-04	$6.23	$6.23	$6.23	$6.23	$4.81	639
2017-01-03	$6.30	$6.31	$6.20	$6.20	$4.78	11,605
2016-12-30	$6.22	$6.22	$6.22	$6.22	$4.80	76,842
2016-12-29	$6.19	$6.19	$6.13	$6.17	$4.76	6,926
2016-12-28	$6.23	$6.23	$6.16	$6.18	$4.77	10,921
2016-12-27	$6.25	$6.25	$6.25	$6.25	$4.77	735
2016-12-23	$6.26	$6.26	$6.22	$6.22	$4.75	1,750
2016-12-22	$6.29	$6.29	$6.23	$6.27	$4.78	13,600
2016-12-21	$6.23	$6.34	$6.23	$6.34	$4.84	2,650
2016-12-20	$6.21	$6.28	$6.21	$6.26	$4.78	6,163
2016-12-19	$6.25	$6.36	$6.19	$6.20	$4.73	14,434
2016-12-16	$6.20	$6.26	$6.19	$6.23	$4.76	3,965
2016-12-15	$6.30	$6.32	$6.20	$6.20	$4.73	30,184
2016-12-14	$6.45	$6.45	$6.34	$6.34	$4.84	13,513
2016-12-13	$6.49	$6.50	$6.43	$6.45	$4.92	17,150
2016-12-12	$6.56	$6.56	$6.43	$6.45	$4.92	21,507
2016-12-09	$6.54	$6.55	$6.48	$6.50	$4.96	7,288
2016-12-08	$6.54	$6.54	$6.49	$6.51	$4.97	25,109
2016-12-07	$6.44	$6.53	$6.44	$6.50	$4.96	17,413
2016-12-06	$6.43	$6.49	$6.36	$6.41	$4.90	49,581
2016-12-05	$6.19	$6.40	$6.19	$6.38	$4.87	84,112
2016-12-02	$6.12	$6.13	$6.12	$6.12	$4.67	4,900
2016-12-01	$6.11	$6.12	$6.08	$6.12	$4.67	4,350
2016-11-30	$6.15	$6.15	$6.10	$6.10	$4.66	20,000
2016-11-29	$6.02	$6.02	$6.02	$6.02	$4.60	750
2016-11-28	$6.17	$6.22	$6.11	$6.11	$4.67	29,115
2016-11-25	$6.12	$6.12	$6.12	$6.12	$4.62	400
2016-11-23	$6.16	$6.18	$6.09	$6.10	$4.61	2,120
2016-11-22	$6.13	$6.13	$6.13	$6.13	$4.63	900
2016-11-21	$6.13	$6.14	$6.08	$6.14	$4.64	9,000
2016-11-18	$6.08	$6.08	$6.08	$6.08	$4.59	0
2016-11-17	$6.07	$6.08	$6.07	$6.08	$4.59	818
2016-11-16	$5.85	$5.96	$5.84	$5.96	$4.51	8,901
2016-11-15	$5.81	$5.81	$5.81	$5.81	$4.39	160
2016-11-14	$5.80	$5.89	$5.78	$5.83	$4.40	3,050
2016-11-11	$6.02	$6.08	$5.87	$5.87	$4.43	9,604
2016-11-10	$6.02	$6.02	$5.92	$5.92	$4.47	1,099
2016-11-09	$6.02	$6.09	$5.97	$6.08	$4.59	9,011
2016-11-08	$6.13	$6.15	$6.11	$6.13	$4.64	35,800
2016-11-07	$6.19	$6.22	$6.19	$6.20	$4.68	1,035
2016-11-04	$6.23	$6.23	$6.13	$6.15	$4.65	7,600
2016-11-03	$6.18	$6.25	$6.17	$6.25	$4.72	2,560
2016-11-02	$6.36	$6.36	$6.14	$6.14	$4.64	17,515
2016-11-01	$6.37	$6.37	$6.37	$6.37	$4.81	300
2016-10-31	$6.50	$6.50	$6.37	$6.50	$4.91	3,150
2016-10-28	$6.55	$6.55	$6.55	$6.55	$4.95	3,203
2016-10-27	$6.56	$6.56	$6.56	$6.56	$4.96	200
2016-10-26	$6.72	$6.72	$6.69	$6.69	$5.01	700
2016-10-25	$6.63	$6.63	$6.63	$6.63	$4.96	290
2016-10-24	$6.60	$6.65	$6.57	$6.57	$4.92	3,288
2016-10-21	$6.60	$6.64	$6.60	$6.61	$4.94	3,727
2016-10-20	$6.63	$6.69	$6.63	$6.64	$4.97	7,250
2016-10-19	$6.65	$6.65	$6.65	$6.65	$4.98	800
2016-10-18	$6.70	$6.70	$6.65	$6.65	$4.98	2,372
2016-10-17	$6.67	$6.75	$6.67	$6.71	$5.02	21,106
2016-10-14	$6.59	$6.59	$6.59	$6.59	$4.93	1,000
2016-10-13	$6.49	$6.59	$6.49	$6.59	$4.93	550
2016-10-12	$6.43	$6.43	$6.43	$6.43	$4.81	164
2016-10-11	$6.63	$6.63	$6.36	$6.36	$4.76	2,900
2016-10-10	$6.43	$6.43	$6.43	$6.43	$4.81	0
2016-10-07	$6.45	$6.45	$6.43	$6.43	$4.81	1,000
2016-10-06	$6.42	$6.43	$6.42	$6.43	$4.82	240
2016-10-05	$6.53	$6.54	$6.43	$6.45	$4.83	6,340
2016-10-04	$6.54	$6.54	$6.52	$6.52	$4.88	6,502
2016-10-03	$6.57	$6.60	$6.55	$6.59	$4.94	7,035
2016-09-30	$6.49	$6.54	$6.49	$6.53	$4.89	3,685
2016-09-29	$6.57	$6.58	$6.55	$6.55	$4.90	1,650
2016-09-28	$6.51	$6.52	$6.46	$6.47	$4.84	2,910
2016-09-27	$6.64	$6.67	$6.48	$6.53	$4.84	31,064
2016-09-26	$6.58	$6.66	$6.56	$6.60	$4.89	64,189
2016-09-23	$6.52	$6.52	$6.48	$6.48	$4.80	3,880
2016-09-22	$6.47	$6.48	$6.45	$6.48	$4.80	126,000
2016-09-21	$6.32	$6.34	$6.32	$6.32	$4.69	1,278
2016-09-20	$6.23	$6.23	$6.23	$6.23	$4.62	200
2016-09-19	$6.22	$6.22	$6.22	$6.22	$4.61	0
2016-09-16	$6.21	$6.22	$6.21	$6.22	$4.61	18,600
2016-09-15	$6.28	$6.28	$6.27	$6.28	$4.65	4,100
2016-09-14	$6.30	$6.30	$6.28	$6.30	$4.67	1,520
2016-09-13	$6.30	$6.30	$6.28	$6.28	$4.65	1,520
2016-09-12	$6.37	$6.39	$6.37	$6.39	$4.74	900
2016-09-09	$6.37	$6.42	$6.37	$6.42	$4.76	1,825
2016-09-08	$6.45	$6.46	$6.44	$6.46	$4.79	2,250
2016-09-07	$6.43	$6.48	$6.41	$6.47	$4.80	7,919
2016-09-06	$6.53	$6.53	$6.48	$6.49	$4.81	700
2016-09-02	$6.30	$6.30	$6.30	$6.30	$4.67	70
2016-09-01	$6.30	$6.30	$6.30	$6.30	$4.67	850
2016-08-31	$6.44	$6.44	$6.33	$6.33	$4.70	3,775
2016-08-30	$6.52	$6.52	$6.51	$6.51	$4.83	1,600
2016-08-29	$6.59	$6.59	$6.51	$6.52	$4.83	11,050
2016-08-26	$6.67	$6.67	$6.58	$6.58	$4.83	575
2016-08-25	$6.64	$6.64	$6.57	$6.57	$4.83	350
2016-08-24	$6.70	$6.71	$6.65	$6.65	$4.88	4,550
2016-08-23	$6.64	$6.67	$6.64	$6.67	$4.90	8,300
2016-08-22	$6.63	$6.63	$6.62	$6.62	$4.86	2,160
2016-08-19	$6.69	$6.69	$6.69	$6.69	$4.92	300
2016-08-18	$6.71	$6.71	$6.71	$6.71	$4.93	400
2016-08-17	$6.75	$6.75	$6.68	$6.68	$4.91	1,420
2016-08-16	$6.88	$6.88	$6.74	$6.75	$4.96	14,000
2016-08-15	$6.67	$6.85	$6.67	$6.85	$5.03	9,700
2016-08-12	$6.78	$6.78	$6.73	$6.77	$4.97	7,500
2016-08-11	$6.84	$6.84	$6.84	$6.84	$5.02	2,110
2016-08-10	$6.93	$7.02	$6.93	$7.02	$5.16	2,285
2016-08-09	$6.85	$6.85	$6.85	$6.85	$5.03	1,000
2016-08-08	$6.79	$6.79	$6.79	$6.79	$4.99	113
2016-08-05	$6.84	$6.84	$6.84	$6.84	$5.03	100
2016-08-04	$6.80	$6.80	$6.80	$6.80	$4.99	0
2016-08-03	$6.81	$6.81	$6.80	$6.80	$4.99	3,000
2016-08-02	$6.83	$6.91	$6.81	$6.89	$5.06	2,728
2016-08-01	$6.80	$6.80	$6.80	$6.80	$4.99	0
2016-07-29	$6.72	$6.82	$6.72	$6.80	$4.99	9,500
2016-07-28	$6.81	$6.81	$6.65	$6.65	$4.89	1,420
2016-07-27	$6.97	$6.97	$6.79	$6.83	$5.01	3,825
2016-07-26	$6.93	$6.94	$6.93	$6.94	$5.05	400
2016-07-25	$6.96	$6.97	$6.91	$6.97	$5.08	1,680
2016-07-22	$7.03	$7.03	$7.03	$7.03	$5.11	0
2016-07-21	$7.08	$7.09	$7.03	$7.03	$5.11	16,122
2016-07-20	$6.88	$7.07	$6.87	$7.05	$5.13	3,020
2016-07-19	$6.81	$6.82	$6.81	$6.82	$4.97	1,000
2016-07-18	$6.80	$6.86	$6.79	$6.80	$4.95	11,962
2016-07-15	$6.94	$7.00	$6.94	$7.00	$5.09	1,250
2016-07-14	$6.57	$6.57	$6.57	$6.57	$4.78	25
2016-07-13	$6.57	$6.57	$6.57	$6.57	$4.78	0
2016-07-12	$6.57	$6.57	$6.57	$6.57	$4.78	900
2016-07-11	$6.56	$6.56	$6.56	$6.56	$4.77	0
2016-07-08	$6.56	$6.56	$6.56	$6.56	$4.77	0
2016-07-07	$6.57	$6.57	$6.56	$6.56	$4.77	2,000
2016-07-06	$6.51	$6.57	$6.50	$6.57	$4.79	6,150
2016-07-05	$6.52	$6.57	$6.52	$6.57	$4.78	11,700
2016-07-01	$6.52	$6.52	$6.52	$6.52	$4.75	0
2016-06-30	$6.39	$6.52	$6.39	$6.52	$4.75	3,100
2016-06-29	$6.35	$6.37	$6.35	$6.37	$4.64	1,280
2016-06-28	$6.26	$6.33	$6.25	$6.33	$4.61	36,500
2016-06-27	$6.19	$6.26	$6.19	$6.26	$4.52	24,050
2016-06-24	$6.34	$6.34	$6.31	$6.31	$4.55	5,775
2016-06-23	$6.52	$6.52	$6.46	$6.51	$4.70	34,150
2016-06-22	$6.48	$6.48	$6.48	$6.48	$4.67	600
2016-06-21	$6.40	$6.40	$6.40	$6.40	$4.61	1
2016-06-20	$6.40	$6.40	$6.40	$6.40	$4.61	200
2016-06-17	$6.25	$6.25	$6.25	$6.25	$4.51	4,000
2016-06-16	$6.29	$6.29	$6.27	$6.27	$4.52	4,085
2016-06-15	$6.41	$6.47	$6.40	$6.42	$4.63	6,100
2016-06-14	$6.45	$6.45	$6.45	$6.45	$4.65	3,550
2016-06-13	$6.49	$6.53	$6.49	$6.53	$4.71	2,028
2016-06-10	$6.63	$6.63	$6.63	$6.63	$4.78	450
2016-06-09	$6.60	$6.61	$6.57	$6.61	$4.76	1,450
2016-06-08	$6.55	$6.63	$6.54	$6.62	$4.77	4,409
2016-06-07	$6.65	$6.65	$6.49	$6.49	$4.68	4,036
2016-06-06	$6.64	$6.64	$6.64	$6.64	$4.79	1,028
2016-06-03	$6.62	$6.62	$6.62	$6.62	$4.77	43
2016-06-02	$6.62	$6.62	$6.62	$6.62	$4.77	200
2016-06-01	$6.63	$6.63	$6.63	$6.63	$4.78	0
2016-05-31	$6.75	$6.78	$6.63	$6.63	$4.78	5,100
2016-05-27	$6.81	$6.81	$6.81	$6.81	$4.91	70,000
2016-05-26	$6.94	$6.94	$6.88	$6.88	$4.92	465
2016-05-25	$6.89	$6.89	$6.85	$6.85	$4.86	1,500
2016-05-24	$6.83	$6.83	$6.79	$6.82	$4.84	3,300
2016-05-23	$6.81	$6.81	$6.81	$6.81	$4.83	0
2016-05-20	$6.81	$6.81	$6.81	$6.81	$4.83	0
2016-05-19	$6.60	$6.81	$6.57	$6.81	$4.83	9,500
2016-05-18	$6.64	$6.85	$6.64	$6.80	$4.82	40,559
2016-05-17	$7.06	$7.11	$7.06	$7.07	$5.02	5,100
2016-05-16	$6.98	$7.00	$6.94	$6.94	$4.93	3,300
2016-05-13	$7.17	$7.17	$6.80	$6.98	$4.95	4,425
2016-05-12	$7.25	$7.29	$7.24	$7.24	$5.14	5,000
2016-05-11	$7.00	$7.26	$6.98	$7.02	$4.98	27,350
2016-05-10	$6.75	$6.75	$6.75	$6.75	$4.79	400
2016-05-09	$6.70	$6.75	$6.69	$6.75	$4.79	2,835
2016-05-06	$6.73	$6.85	$6.73	$6.74	$4.78	7,450
2016-05-05	$6.66	$6.66	$6.64	$6.64	$4.71	3,260
2016-05-04	$6.73	$6.73	$6.73	$6.73	$4.77	0
2016-05-03	$6.73	$6.73	$6.73	$6.73	$4.77	3,175
2016-05-02	$6.67	$6.67	$6.62	$6.62	$4.70	9,100
2016-04-29	$6.84	$6.84	$6.68	$6.68	$4.74	8,200
2016-04-28	$6.82	$6.82	$6.81	$6.82	$4.83	1,250
2016-04-27	$6.75	$6.75	$6.72	$6.72	$4.77	1,300
2016-04-26	$6.71	$6.71	$6.71	$6.71	$4.72	0
2016-04-25	$6.71	$6.71	$6.71	$6.71	$4.72	0
2016-04-22	$6.71	$6.71	$6.71	$6.71	$4.72	548
2016-04-21	$6.78	$6.82	$6.72	$6.72	$4.72	1,950
2016-04-20	$6.83	$6.83	$6.83	$6.83	$4.80	208
2016-04-19	$6.78	$6.78	$6.76	$6.76	$4.75	1,425
2016-04-18	$6.62	$6.68	$6.62	$6.67	$4.69	3,500
2016-04-15	$6.63	$6.63	$6.61	$6.61	$4.65	2,300
2016-04-14	$6.75	$6.75	$6.75	$6.75	$4.75	200
2016-04-13	$6.81	$6.81	$6.77	$6.77	$4.76	1,000
2016-04-12	$6.78	$6.78	$6.78	$6.78	$4.77	500
2016-04-11	$6.70	$6.89	$6.70	$6.78	$4.77	7,250
2016-04-08	$6.62	$6.62	$6.56	$6.56	$4.61	9,500
2016-04-07	$6.54	$6.54	$6.54	$6.54	$4.60	4,000
2016-04-06	$6.49	$6.49	$6.49	$6.49	$4.56	42
2016-04-05	$6.37	$6.49	$6.35	$6.49	$4.56	22,312
2016-04-04	$6.40	$6.40	$6.39	$6.39	$4.49	300
2016-04-01	$6.32	$6.41	$6.32	$6.40	$4.50	42,400
2016-03-31	$6.56	$6.56	$6.56	$6.56	$4.61	300
2016-03-30	$6.45	$6.45	$6.39	$6.45	$4.53	2,200
2016-03-29	$6.34	$6.40	$6.33	$6.40	$4.50	78,692
2016-03-28	$6.31	$6.31	$6.31	$6.31	$4.40	1,100
2016-03-24	$6.32	$6.34	$6.29	$6.29	$4.38	12,600
2016-03-23	$6.33	$6.33	$6.33	$6.33	$4.41	2,850
2016-03-22	$6.43	$6.43	$6.43	$6.43	$4.48	500
2016-03-21	$6.50	$6.50	$6.50	$6.50	$4.53	2,000
2016-03-18	$6.42	$6.42	$6.42	$6.42	$4.47	350
2016-03-17	$6.41	$6.41	$6.33	$6.36	$4.43	26,300
2016-03-16	$6.11	$6.28	$6.11	$6.28	$4.37	33,400
2016-03-15	$6.21	$6.21	$6.10	$6.10	$4.25	2,750
2016-03-14	$6.27	$6.33	$6.27	$6.31	$4.39	4,100
2016-03-11	$6.20	$6.28	$6.20	$6.28	$4.37	1,500
2016-03-10	$6.17	$6.17	$6.11	$6.12	$4.26	27,150
2016-03-09	$6.17	$6.17	$6.17	$6.17	$4.30	6,188
2016-03-08	$6.05	$6.11	$6.05	$6.10	$4.25	7,630
2016-03-07	$6.06	$6.12	$6.06	$6.12	$4.26	176,330
2016-03-04	$6.03	$6.04	$6.00	$6.00	$4.18	15,600
2016-03-03	$6.05	$6.05	$5.99	$6.02	$4.19	47,335
2016-03-02	$6.00	$6.06	$6.00	$6.03	$4.20	73,550
2016-03-01	$6.02	$6.03	$6.01	$6.01	$4.19	2,100
2016-02-29	$6.02	$6.02	$6.02	$6.02	$4.19	500
2016-02-26	$6.08	$6.08	$6.08	$6.08	$4.24	200
2016-02-25	$6.06	$6.13	$6.03	$6.13	$4.27	2,860
2016-02-24	$6.01	$6.01	$6.01	$6.01	$4.15	0
2016-02-23	$6.01	$6.01	$6.01	$6.01	$4.15	2,500
2016-02-22	$6.10	$6.10	$6.10	$6.10	$4.21	1,900
2016-02-19	$6.05	$6.05	$6.05	$6.05	$4.17	2,500
2016-02-18	$6.07	$6.13	$6.07	$6.13	$4.23	1,935
2016-02-17	$6.04	$6.04	$6.03	$6.03	$4.16	700
2016-02-16	$5.82	$5.82	$5.82	$5.82	$4.02	2,170
2016-02-12	$5.79	$5.79	$5.70	$5.76	$3.97	10,200
2016-02-11	$5.88	$5.91	$5.70	$5.73	$3.95	8,250
2016-02-10	$6.13	$6.13	$6.00	$6.00	$4.14	956
2016-02-09	$6.23	$6.23	$6.22	$6.22	$4.29	1,000
2016-02-08	$6.13	$6.13	$6.08	$6.10	$4.21	12,700
2016-02-05	$6.14	$6.14	$6.14	$6.14	$4.23	300
2016-02-04	$6.47	$6.47	$6.47	$6.47	$4.46	0
2016-02-03	$6.47	$6.47	$6.47	$6.47	$4.46	80
2016-02-02	$6.46	$6.47	$6.46	$6.47	$4.46	2,000
2016-02-01	$6.50	$6.54	$6.46	$6.54	$4.51	2,755
2016-01-29	$6.34	$6.45	$6.34	$6.38	$4.40	12,225
2016-01-28	$6.08	$6.35	$6.08	$6.12	$4.22	6,795
2016-01-27	$5.70	$5.80	$5.70	$5.79	$3.99	4,267
2016-01-26	$5.91	$5.91	$5.91	$5.91	$4.03	235
2016-01-25	$6.01	$6.01	$6.01	$6.01	$4.10	34
2016-01-22	$5.75	$6.02	$5.64	$6.01	$4.10	8,350
2016-01-21	$5.14	$5.14	$5.14	$5.14	$3.51	0
2016-01-20	$5.22	$5.22	$4.94	$5.14	$3.51	5,200
2016-01-19	$5.69	$5.69	$5.44	$5.46	$3.73	1,345
2016-01-15	$5.59	$5.59	$5.59	$5.59	$3.82	557
2016-01-14	$5.84	$5.84	$5.78	$5.78	$3.95	5,000
2016-01-13	$6.08	$6.08	$6.08	$6.08	$4.15	1,000
2016-01-12	$6.00	$6.01	$6.00	$6.01	$4.10	1,500
2016-01-11	$6.21	$6.21	$6.00	$6.00	$4.10	6,343
2016-01-08	$6.02	$6.18	$5.96	$6.18	$4.22	5,550
2016-01-07	$6.04	$6.04	$6.04	$6.04	$4.12	685
2016-01-06	$5.99	$6.03	$5.99	$6.03	$4.12	10,000
2016-01-05	$6.13	$6.13	$6.13	$6.13	$4.19	34
2016-01-04	$6.13	$6.13	$6.13	$6.13	$4.19	225
2015-12-31	$6.19	$6.19	$6.19	$6.19	$4.23	7
2015-12-30	$6.22	$6.22	$6.19	$6.19	$4.23	3,180
2015-12-29	$6.30	$6.30	$6.27	$6.27	$4.28	300
2015-12-28	$6.45	$6.45	$6.45	$6.45	$4.36	0
2015-12-24	$6.45	$6.45	$6.45	$6.45	$4.36	2,500
2015-12-23	$6.45	$6.45	$6.43	$6.45	$4.36	2,500
2015-12-22	$6.27	$6.27	$6.27	$6.27	$4.24	0
2015-12-21	$6.27	$6.27	$6.27	$6.27	$4.24	0
2015-12-18	$6.27	$6.27	$6.27	$6.27	$4.24	500
2015-12-17	$6.16	$6.16	$6.16	$6.16	$4.16	0
2015-12-16	$6.16	$6.16	$6.16	$6.16	$4.16	2,500
2015-12-15	$5.83	$6.00	$5.80	$5.97	$4.04	1,525
2015-12-14	$5.87	$5.87	$5.87	$5.87	$3.97	800
2015-12-11	$5.95	$5.95	$5.94	$5.95	$4.02	1,030
2015-12-10	$5.98	$5.98	$5.98	$5.98	$4.05	50
2015-12-09	$5.98	$5.98	$5.98	$5.98	$4.05	412
2015-12-08	$6.00	$6.00	$5.98	$5.98	$4.05	412
2015-12-07	$5.97	$5.99	$5.97	$5.99	$4.05	600
2015-12-04	$5.87	$6.02	$5.87	$6.01	$4.07	7,275
2015-12-03	$6.22	$6.25	$6.11	$6.17	$4.17	20,600
2015-12-02	$6.45	$6.47	$6.44	$6.45	$4.36	2,600
2015-12-01	$6.46	$6.46	$6.46	$6.46	$4.37	1,500
2015-11-30	$6.45	$6.45	$6.39	$6.39	$4.32	5,800
2015-11-27	$6.37	$6.54	$6.31	$6.37	$4.31	17,400
2015-11-25	$6.60	$6.64	$6.54	$6.58	$4.45	3,802
2015-11-24	$6.72	$6.72	$6.69	$6.69	$4.50	1,424
2015-11-23	$6.74	$6.74	$6.74	$6.74	$4.53	120
2015-11-20	$6.84	$6.84	$6.84	$6.84	$4.60	175
2015-11-19	$6.84	$6.84	$6.83	$6.83	$4.59	580
2015-11-18	$6.61	$6.92	$6.56	$6.91	$4.65	2,500
2015-11-17	$6.88	$6.88	$6.70	$6.71	$4.51	8,700
2015-11-16	$6.95	$6.96	$6.94	$6.96	$4.68	1,290
2015-11-13	$7.07	$7.09	$6.83	$6.88	$4.63	11,453
2015-11-12	$7.11	$7.11	$6.98	$6.98	$4.69	1,677
2015-11-11	$7.30	$7.41	$7.30	$7.34	$4.94	5,350
2015-11-10	$7.17	$7.17	$7.17	$7.17	$4.82	0
2015-11-09	$7.26	$7.26	$7.17	$7.17	$4.82	2,100
2015-11-06	$7.09	$7.16	$7.03	$7.16	$4.82	3,781
2015-11-05	$7.11	$7.15	$7.11	$7.13	$4.80	1,425
2015-11-04	$7.18	$7.23	$7.18	$7.23	$4.86	1,931
2015-11-03	$7.21	$7.22	$7.21	$7.22	$4.85	330
2015-11-02	$7.25	$7.26	$7.23	$7.26	$4.88	6,158
2015-10-30	$7.00	$7.11	$6.98	$7.11	$4.78	7,603
2015-10-29	$6.92	$6.92	$6.91	$6.91	$4.65	1,000
2015-10-28	$6.92	$6.92	$6.92	$6.92	$4.65	0
2015-10-27	$6.95	$6.98	$6.89	$6.92	$4.61	8,045
2015-10-26	$7.08	$7.08	$6.91	$6.91	$4.61	35,700
2015-10-23	$7.07	$7.07	$6.97	$6.97	$4.65	5,000
2015-10-22	$6.94	$7.01	$6.94	$7.01	$4.67	1,300
2015-10-21	$6.97	$6.97	$6.97	$6.97	$4.65	0
2015-10-20	$6.96	$6.97	$6.96	$6.97	$4.65	850
2015-10-19	$6.87	$6.87	$6.87	$6.87	$4.58	5,800
2015-10-16	$6.87	$6.87	$6.87	$6.87	$4.58	2,200
2015-10-15	$6.96	$6.96	$6.96	$6.96	$4.64	1,325
2015-10-14	$6.92	$6.92	$6.92	$6.92	$4.61	0
2015-10-13	$6.92	$6.92	$6.92	$6.92	$4.61	3,768
2015-10-12	$6.87	$6.87	$6.87	$6.87	$4.58	0
2015-10-09	$6.87	$6.87	$6.87	$6.87	$4.58	47
2015-10-08	$6.87	$6.87	$6.87	$6.87	$4.58	380
2015-10-07	$7.06	$7.06	$6.99	$6.99	$4.66	249
2015-10-06	$7.02	$7.03	$6.99	$7.00	$4.67	3,500
2015-10-05	$7.00	$7.00	$6.93	$6.93	$4.62	5,035
2015-10-02	$6.86	$6.86	$6.80	$6.80	$4.54	881
2015-10-01	$6.82	$6.84	$6.80	$6.84	$4.56	2,500
2015-09-30	$6.69	$6.89	$6.69	$6.81	$4.54	8,844
2015-09-29	$6.69	$6.78	$6.60	$6.70	$4.47	4,000
2015-09-28	$6.86	$6.86	$6.50	$6.59	$4.40	5,900
2015-09-25	$6.73	$6.73	$6.72	$6.72	$4.44	1,000
2015-09-24	$6.75	$6.82	$6.69	$6.70	$4.43	9,173
2015-09-23	$6.60	$6.73	$6.60	$6.73	$4.45	4,950
2015-09-22	$6.25	$6.36	$6.25	$6.36	$4.21	7,113
2015-09-21	$6.30	$6.31	$6.30	$6.31	$4.17	3,550
2015-09-18	$6.10	$6.27	$6.08	$6.27	$4.14	17,000
2015-09-17	$6.07	$6.31	$6.07	$6.31	$4.17	3,500
2015-09-16	$5.99	$6.03	$5.99	$6.01	$3.97	18,100
2015-09-15	$6.00	$6.00	$6.00	$6.00	$3.97	200
2015-09-14	$5.85	$5.85	$5.84	$5.84	$3.86	7,605
2015-09-11	$5.75	$5.77	$5.72	$5.77	$3.81	5,580
2015-09-10	$5.80	$5.80	$5.74	$5.74	$3.80	5,200
2015-09-09	$5.90	$5.90	$5.86	$5.86	$3.87	5,500
2015-09-08	$5.87	$5.87	$5.79	$5.82	$3.85	1,159
2015-09-04	$5.84	$5.84	$5.82	$5.82	$3.85	3,500
2015-09-03	$5.94	$5.94	$5.92	$5.92	$3.91	2,615
2015-09-02	$5.88	$5.97	$5.88	$5.89	$3.89	8,000
2015-09-01	$5.84	$5.84	$5.84	$5.84	$3.86	205
2015-08-31	$6.10	$6.10	$6.10	$6.10	$4.03	200
2015-08-28	$6.16	$6.16	$6.16	$6.16	$4.07	500
2015-08-27	$6.14	$6.14	$6.14	$6.14	$4.06	1,200

Crius Energy Trust (CRIUF) News Headlines

Recent Crius Energy Trust (CRIUF) News

Similar Companies to Crius Energy Trust (CRIUF) 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	--	--	--

Crius Energy Trust (CRIUF) Exchange: OTCGREY