VelocityShares 3x Inv Natural Gas ETN (DGAZ) Stock

Data as of May 2, 2025

$452.31 ($22.81) 5.31%

VelocityShares 3x Inv Natural Gas ETN - Daily Information

Click for more stock information on VelocityShares 3x Inv Natural Gas ETN.

Daily Information	Data
Date	May 2, 2025
Open	$430.00
Previous Close	$452.31
High	$470.00
Low	$428.75
Adjusted Open	$430.00
Previous Adjusted Close	$452.31
Adjusted High	$470.00
Adjusted Low	$428.75

About VelocityShares 3x Inv Natural Gas ETN (DGAZ)

No Description Available

Invest in VelocityShares 3x Inv Natural Gas ETN (DGAZ)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$417 million in distributions.

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

Historical Stock Data for VelocityShares 3x Inv Natural Gas ETN (DGAZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-07-10	$430.00	$470.00	$428.75	$452.31	$452.31	21,600
2020-07-09	$412.35	$429.50	$401.00	$429.50	$429.50	18,700
2020-07-08	$419.35	$425.00	$406.31	$410.74	$410.74	24,200
2020-07-07	$390.00	$421.87	$390.00	$418.68	$418.68	23,200
2020-07-06	$406.98	$419.88	$390.80	$402.24	$402.24	18,500
2020-07-02	$434.49	$442.55	$424.43	$429.00	$429.00	29,200
2020-07-01	$437.23	$458.00	$437.23	$449.62	$449.62	51,400
2020-06-30	$420.00	$448.02	$410.32	$430.66	$430.66	58,900
2020-06-29	$475.00	$480.00	$435.00	$441.00	$441.00	102,400
2020-06-26	$589.39	$589.39	$532.97	$540.55	$540.55	91,746
2020-06-25	$475.23	$559.35	$474.55	$553.83	$553.83	169,310
2020-06-24	$421.51	$443.20	$400.46	$440.00	$440.00	85,385
2020-06-23	$410.21	$432.00	$410.00	$418.06	$418.06	134,822
2020-06-22	$370.20	$400.00	$370.20	$398.10	$398.10	306,040
2020-06-19	$377.64	$378.94	$359.51	$370.68	$370.68	355,297
2020-06-18	$396.02	$402.70	$372.00	$385.00	$385.00	391,542
2020-06-17	$398.48	$405.13	$380.06	$386.90	$386.90	349,119
2020-06-16	$396.97	$409.74	$387.72	$400.00	$400.00	400,951
2020-06-15	$346.26	$370.50	$346.26	$364.14	$364.14	492,858
2020-06-12	$308.46	$337.97	$303.42	$330.52	$330.52	444,535
2020-06-11	$299.48	$315.95	$288.89	$297.62	$297.62	609,235
2020-06-10	$312.25	$316.44	$299.22	$309.48	$309.48	590,718
2020-06-09	$313.10	$322.77	$305.71	$319.25	$319.25	366,040
2020-06-08	$309.42	$314.04	$298.00	$298.45	$298.45	519,723
2020-06-05	$278.92	$310.50	$277.00	$299.65	$299.65	643,178
2020-06-04	$289.04	$302.36	$277.17	$289.34	$289.34	556,896
2020-06-03	$274.46	$307.66	$270.80	$296.76	$296.76	831,962
2020-06-02	$308.55	$319.00	$301.20	$314.57	$314.57	513,469
2020-06-01	$317.73	$319.50	$292.71	$312.06	$312.06	717,864
2020-05-29	$300.60	$321.51	$276.06	$287.00	$287.00	913,917
2020-05-28	$274.97	$295.00	$270.25	$292.15	$292.15	769,728
2020-05-27	$257.42	$274.00	$248.27	$270.80	$270.80	652,753
2020-05-26	$250.39	$265.48	$242.57	$248.90	$248.90	778,802
2020-05-22	$287.89	$289.03	$261.79	$269.52	$269.52	716,969
2020-05-21	$280.61	$293.19	$274.50	$277.07	$277.07	997,489
2020-05-20	$228.24	$270.47	$225.34	$261.50	$261.50	1,423,418
2020-05-19	$222.43	$240.00	$222.00	$234.66	$234.66	1,226,204
2020-05-18	$257.13	$257.13	$214.00	$243.35	$243.35	1,409,045
2020-05-15	$271.03	$313.66	$269.34	$307.27	$307.27	589,435
2020-05-14	$292.44	$296.48	$264.49	$293.18	$293.18	691,811
2020-05-13	$268.59	$305.72	$265.00	$288.00	$288.00	925,836
2020-05-12	$231.69	$259.98	$226.97	$259.36	$259.36	662,270
2020-05-11	$204.54	$225.06	$199.11	$212.00	$212.00	769,382
2020-05-08	$213.38	$222.94	$204.36	$217.34	$217.34	1,078,648
2020-05-07	$179.88	$201.20	$173.26	$196.27	$196.27	1,330,563
2020-05-06	$170.94	$188.54	$170.56	$182.46	$182.46	1,341,387
2020-05-05	$152.96	$155.88	$138.50	$154.45	$154.45	2,216,039
2020-05-04	$188.51	$203.07	$183.00	$186.10	$186.10	1,261,160
2020-05-01	$205.27	$226.76	$198.97	$224.00	$224.00	826,936
2020-04-30	$227.63	$235.44	$202.00	$206.00	$206.00	977,428
2020-04-29	$220.00	$235.75	$214.51	$230.03	$230.03	780,212
2020-04-28	$195.16	$213.97	$193.42	$208.82	$208.82	941,008
2020-04-27	$268.78	$272.21	$215.00	$219.00	$219.00	1,194,138
2020-04-24	$203.10	$234.00	$203.00	$233.53	$233.53	930,814
2020-04-23	$194.89	$214.48	$183.46	$208.78	$208.78	902,175
2020-04-22	$203.00	$205.26	$174.40	$182.98	$182.98	1,117,741
2020-04-21	$184.11	$215.10	$175.00	$204.28	$204.28	1,180,716
2020-04-20	$228.20	$232.82	$175.33	$182.50	$182.50	1,348,463
2020-04-17	$227.93	$250.94	$216.68	$239.83	$239.83	597,372
2020-04-16	$329.68	$340.00	$251.54	$264.90	$264.90	686,110
2020-04-15	$292.42	$322.93	$291.36	$319.56	$319.56	337,258
2020-04-14	$272.16	$287.10	$263.73	$284.69	$284.69	359,389
2020-04-13	$241.31	$270.29	$234.80	$254.50	$254.50	316,974
2020-04-09	$246.97	$265.39	$239.00	$261.19	$261.19	517,158
2020-04-08	$215.54	$248.88	$209.29	$241.78	$241.78	617,302
2020-04-07	$240.73	$245.67	$208.25	$209.17	$209.17	515,977
2020-04-06	$313.15	$314.10	$271.06	$272.10	$272.10	481,326
2020-04-03	$409.95	$409.95	$327.98	$334.96	$334.96	284,091
2020-04-02	$402.58	$425.20	$388.34	$404.66	$404.66	243,614
2020-04-01	$360.00	$383.01	$356.50	$380.95	$380.95	220,407
2020-03-31	$307.74	$347.27	$307.74	$335.17	$335.17	228,742
2020-03-30	$342.40	$344.40	$310.88	$315.65	$315.65	234,975
2020-03-27	$328.92	$336.99	$316.00	$327.98	$327.98	280,301
2020-03-26	$312.27	$327.30	$294.00	$317.21	$317.21	293,040
2020-03-25	$296.46	$313.87	$289.32	$301.34	$301.34	210,744
2020-03-24	$294.68	$311.00	$284.62	$291.44	$291.44	332,712
2020-03-23	$337.44	$347.10	$313.53	$334.93	$334.93	279,055
2020-03-20	$294.97	$345.00	$292.00	$341.40	$341.40	294,179
2020-03-19	$335.64	$342.99	$299.30	$302.50	$302.50	373,274
2020-03-18	$333.75	$379.84	$325.85	$330.46	$330.46	503,109
2020-03-17	$257.08	$300.59	$257.08	$294.48	$294.48	322,375
2020-03-16	$260.00	$267.25	$249.00	$263.16	$263.16	236,147
2020-03-13	$214.23	$244.69	$211.13	$227.12	$227.12	475,017
2020-03-12	$260.27	$266.28	$232.91	$248.02	$248.02	497,791
2020-03-11	$202.00	$238.00	$193.45	$233.02	$233.02	1,038,490
2020-03-10	$259.16	$259.16	$207.55	$215.00	$215.00	792,718
2020-03-09	$318.80	$349.87	$270.00	$270.08	$270.08	545,090
2020-03-06	$310.98	$333.24	$307.00	$323.37	$323.37	381,125
2020-03-05	$278.90	$305.00	$276.80	$303.99	$303.99	482,129
2020-03-04	$272.07	$287.78	$266.88	$271.89	$271.89	446,414
2020-03-03	$288.64	$297.02	$268.06	$288.24	$288.24	683,822
2020-03-02	$317.64	$330.00	$306.13	$312.79	$312.79	534,415
2020-02-28	$343.31	$361.50	$333.70	$352.50	$352.50	562,499
2020-02-27	$320.73	$334.24	$315.90	$325.79	$325.79	805,067
2020-02-26	$262.54	$288.10	$259.00	$287.06	$287.06	540,036
2020-02-25	$265.20	$280.00	$263.62	$276.30	$276.30	426,093
2020-02-24	$268.03	$279.07	$265.98	$272.76	$272.76	463,263
2020-02-21	$254.84	$256.80	$244.47	$250.52	$250.52	594,869
2020-02-20	$239.09	$248.32	$211.74	$246.45	$246.45	1,219,647
2020-02-19	$234.00	$237.50	$225.62	$229.50	$229.50	430,628
2020-02-18	$238.79	$246.79	$229.77	$236.50	$236.50	999,641
2020-02-14	$278.14	$284.03	$275.11	$281.67	$281.67	449,657
2020-02-13	$270.64	$283.80	$266.48	$281.90	$281.90	513,907
2020-02-12	$280.73	$286.03	$269.69	$274.28	$274.28	722,226
2020-02-11	$308.98	$313.66	$296.20	$299.17	$299.17	511,434
2020-02-10	$304.22	$314.70	$298.58	$310.26	$310.26	526,327
2020-02-07	$260.00	$276.00	$255.00	$275.50	$275.50	642,578
2020-02-06	$276.78	$280.25	$251.46	$270.19	$270.19	775,276
2020-02-05	$284.25	$285.81	$266.98	$267.00	$267.00	567,884
2020-02-04	$283.96	$286.09	$259.00	$264.28	$264.28	742,307
2020-02-03	$279.32	$293.58	$278.86	$291.40	$291.40	458,854
2020-01-31	$280.00	$285.47	$274.50	$282.00	$282.00	424,835
2020-01-30	$283.10	$293.00	$271.09	$285.20	$285.20	627,335
2020-01-29	$267.60	$273.91	$265.15	$267.50	$267.50	648,755
2020-01-28	$254.11	$259.32	$246.32	$254.61	$254.61	866,317
2020-01-27	$245.55	$272.50	$245.52	$268.99	$268.99	795,010
2020-01-24	$266.05	$274.35	$264.00	$269.72	$269.72	824,115
2020-01-23	$245.93	$259.00	$236.00	$252.33	$252.33	684,832
2020-01-22	$255.55	$260.58	$246.66	$254.35	$254.35	627,220
2020-01-21	$252.05	$272.35	$247.51	$258.90	$258.90	868,136
2020-01-17	$222.87	$231.33	$222.39	$230.60	$230.60	698,910
2020-01-16	$198.90	$213.00	$188.32	$210.38	$210.38	891,023
2020-01-15	$197.01	$200.11	$195.14	$198.31	$198.31	709,761
2020-01-14	$170.12	$184.73	$169.41	$183.38	$183.38	1,005,059
2020-01-13	$183.01	$188.10	$179.30	$180.49	$180.49	669,944
2020-01-10	$177.85	$179.18	$172.53	$177.60	$177.60	961,377
2020-01-09	$195.03	$200.52	$184.80	$187.36	$187.36	731,446
2020-01-08	$187.66	$198.50	$186.67	$189.23	$189.23	846,766
2020-01-07	$194.68	$194.90	$182.51	$189.24	$189.24	939,715
2020-01-06	$188.69	$199.77	$187.17	$189.79	$189.79	1,268,855
2020-01-03	$194.00	$198.64	$186.24	$197.90	$197.90	1,156,273
2020-01-02	$188.94	$198.59	$188.00	$195.14	$195.14	869,349
2019-12-31	$186.68	$190.12	$179.02	$182.98	$182.98	818,258
2019-12-30	$171.97	$182.19	$169.30	$180.51	$180.51	969,587
2019-12-27	$175.00	$182.59	$167.69	$168.30	$168.30	1,162,251
2019-12-26	$167.04	$168.24	$159.00	$163.60	$163.60	944,766
2019-12-24	$183.00	$186.06	$178.45	$180.85	$180.85	508,328
2019-12-23	$176.84	$178.89	$173.40	$175.80	$175.80	729,632
2019-12-20	$156.54	$162.81	$156.28	$158.65	$158.65	734,086
2019-12-19	$176.11	$176.50	$164.99	$165.84	$165.84	916,807
2019-12-18	$168.87	$172.77	$167.36	$167.72	$167.72	598,906
2019-12-17	$161.15	$165.00	$157.24	$159.95	$159.95	583,514
2019-12-16	$154.56	$157.00	$150.69	$154.68	$154.68	775,641
2019-12-13	$166.21	$168.28	$161.20	$164.00	$164.00	815,763
2019-12-12	$167.82	$173.13	$153.15	$157.31	$157.31	1,372,955
2019-12-11	$167.99	$176.86	$164.00	$176.06	$176.06	715,301
2019-12-10	$174.91	$178.61	$166.70	$171.24	$171.24	887,304
2019-12-09	$180.95	$185.59	$173.85	$173.85	$173.85	1,231,934
2019-12-06	$144.54	$159.78	$144.11	$155.79	$155.79	1,108,851
2019-12-05	$141.26	$146.49	$135.90	$144.16	$144.16	1,450,788
2019-12-04	$148.61	$152.99	$142.78	$144.38	$144.38	1,228,664
2019-12-03	$145.18	$148.24	$126.41	$139.80	$139.80	2,284,159
2019-12-02	$165.03	$173.07	$160.73	$161.39	$161.39	1,299,018
2019-11-29	$159.31	$169.26	$158.68	$168.84	$168.84	938,563
2019-11-27	$136.16	$140.66	$133.23	$138.62	$138.62	998,613
2019-11-26	$134.80	$138.14	$132.88	$133.89	$133.89	1,327,209
2019-11-25	$123.66	$127.34	$122.94	$126.40	$126.40	1,229,270
2019-11-22	$116.40	$116.88	$108.92	$111.08	$111.08	1,647,295
2019-11-21	$126.22	$129.72	$120.44	$121.41	$121.41	1,228,474
2019-11-20	$126.15	$128.05	$121.45	$123.99	$123.99	1,041,133
2019-11-19	$128.47	$130.51	$125.70	$129.98	$129.98	1,077,724
2019-11-18	$118.31	$124.50	$115.51	$123.79	$123.79	1,418,130
2019-11-15	$112.00	$114.60	$103.90	$109.15	$109.15	1,796,579
2019-11-14	$110.21	$113.68	$106.09	$112.09	$112.09	1,724,506
2019-11-13	$116.64	$119.38	$106.85	$107.37	$107.37	2,143,401
2019-11-12	$108.64	$114.58	$108.40	$112.42	$112.42	1,529,678
2019-11-11	$108.47	$112.90	$108.00	$110.93	$110.93	1,874,189
2019-11-08	$93.85	$98.63	$93.70	$95.64	$95.64	1,769,439
2019-11-07	$94.26	$99.25	$86.79	$95.30	$95.30	2,926,711
2019-11-06	$88.31	$92.68	$86.79	$92.00	$92.00	2,481,572
2019-11-05	$88.14	$91.62	$86.30	$87.72	$87.72	2,576,418
2019-11-04	$93.52	$96.45	$91.53	$92.87	$92.87	2,680,800
2019-11-01	$121.00	$121.50	$105.00	$106.52	$106.52	2,173,597
2019-10-31	$106.82	$119.09	$106.50	$115.84	$115.84	1,862,154
2019-10-30	$106.84	$112.22	$106.00	$108.94	$108.94	2,036,042
2019-10-29	$113.40	$118.50	$106.23	$117.42	$117.42	2,687,920
2019-10-28	$129.86	$135.79	$123.02	$127.05	$127.05	1,334,625
2019-10-25	$146.00	$147.80	$142.83	$144.11	$144.11	432,212
2019-10-24	$147.78	$153.58	$142.72	$143.56	$143.56	684,447
2019-10-23	$147.40	$153.67	$147.25	$150.31	$150.31	412,165
2019-10-22	$145.07	$148.17	$142.27	$147.09	$147.09	454,046
2019-10-21	$147.74	$152.18	$146.09	$146.46	$146.46	791,674
2019-10-18	$139.60	$141.27	$132.14	$132.45	$132.45	638,521
2019-10-17	$138.49	$141.79	$133.00	$136.55	$136.55	565,900
2019-10-16	$130.35	$143.80	$129.46	$142.50	$142.50	660,418
2019-10-15	$139.65	$141.24	$134.00	$134.40	$134.40	529,811
2019-10-14	$137.55	$147.61	$137.00	$139.59	$139.59	447,984
2019-10-11	$155.40	$159.59	$144.76	$147.32	$147.32	767,661
2019-10-10	$149.40	$156.01	$144.76	$155.80	$155.80	629,952
2019-10-09	$143.05	$150.98	$138.88	$149.58	$149.58	585,122
2019-10-08	$142.17	$144.32	$138.93	$140.25	$140.25	545,733
2019-10-07	$136.46	$139.71	$131.80	$137.17	$137.17	699,394
2019-10-04	$140.00	$140.50	$122.13	$130.12	$130.12	1,236,398
2019-10-03	$151.60	$157.00	$130.18	$132.39	$132.39	1,604,211
2019-10-02	$142.88	$150.70	$140.66	$147.79	$147.79	700,146
2019-10-01	$141.94	$146.15	$138.89	$141.56	$141.56	996,960
2019-09-30	$133.66	$136.36	$130.30	$136.05	$136.05	870,536
2019-09-27	$126.50	$127.45	$120.91	$124.54	$124.54	849,269
2019-09-26	$111.69	$122.30	$110.12	$117.42	$117.42	1,403,730
2019-09-25	$113.63	$114.50	$106.37	$108.60	$108.60	675,065
2019-09-24	$101.91	$108.85	$101.70	$108.21	$108.21	904,996
2019-09-23	$106.78	$108.37	$102.43	$103.67	$103.67	864,093
2019-09-20	$99.36	$106.84	$99.25	$103.60	$103.60	976,666
2019-09-19	$96.48	$103.00	$96.34	$101.10	$101.10	1,378,384
2019-09-18	$90.58	$96.17	$90.21	$93.20	$93.20	965,846
2019-09-17	$89.19	$90.41	$85.98	$89.90	$89.90	1,022,988
2019-09-16	$89.46	$91.25	$85.41	$86.92	$86.92	1,441,922
2019-09-13	$98.83	$101.69	$92.02	$93.31	$93.31	1,161,885
2019-09-12	$103.48	$104.97	$98.38	$99.71	$99.71	1,234,079
2019-09-11	$101.73	$102.99	$96.82	$102.00	$102.00	1,208,237
2019-09-10	$95.56	$99.50	$94.54	$98.03	$98.03	1,491,645
2019-09-09	$104.12	$104.27	$96.76	$96.82	$96.82	2,034,618
2019-09-06	$119.26	$119.41	$108.54	$110.51	$110.51	1,473,645
2019-09-05	$119.73	$125.21	$114.80	$117.88	$117.88	1,296,731
2019-09-04	$126.01	$129.50	$115.33	$118.10	$118.10	1,828,821
2019-09-03	$134.00	$135.59	$130.60	$133.62	$133.62	1,655,448
2019-08-30	$148.54	$149.79	$143.42	$146.34	$146.34	669,120
2019-08-29	$150.20	$153.26	$141.00	$144.90	$144.90	1,397,753
2019-08-28	$153.68	$160.49	$148.80	$157.00	$157.00	866,554
2019-08-27	$168.29	$168.90	$163.05	$164.78	$164.78	605,013
2019-08-26	$162.19	$165.51	$156.39	$158.50	$158.50	972,170
2019-08-23	$181.10	$181.59	$173.16	$175.70	$175.70	481,675
2019-08-22	$170.01	$176.75	$166.18	$176.06	$176.06	597,013
2019-08-21	$165.13	$174.67	$165.13	$171.10	$171.10	599,846
2019-08-20	$163.00	$167.83	$160.84	$162.40	$162.40	338,295
2019-08-19	$174.57	$174.67	$161.50	$165.48	$165.48	582,400
2019-08-16	$165.28	$171.77	$163.38	$164.79	$164.79	519,465
2019-08-15	$174.10	$177.48	$150.01	$160.58	$160.58	1,388,952
2019-08-14	$178.45	$184.25	$175.76	$176.40	$176.40	400,850
2019-08-13	$179.86	$185.89	$171.18	$176.92	$176.92	586,285
2019-08-12	$178.95	$191.88	$178.95	$187.89	$187.89	322,900
2019-08-09	$186.85	$187.60	$178.70	$185.02	$185.02	515,350
2019-08-08	$186.29	$191.50	$175.50	$184.48	$184.48	819,543
2019-08-07	$186.64	$197.90	$182.84	$194.49	$194.49	450,822
2019-08-06	$191.64	$193.26	$181.67	$189.54	$189.54	457,820
2019-08-05	$206.67	$207.11	$189.48	$196.55	$196.55	1,007,764
2019-08-02	$186.36	$196.36	$180.65	$181.94	$181.94	1,000,293
2019-08-01	$147.01	$175.88	$144.21	$175.60	$175.60	1,322,718
2019-07-31	$169.01	$171.45	$152.30	$159.99	$159.99	1,107,125
2019-07-30	$192.00	$194.24	$185.36	$186.81	$186.81	349,916
2019-07-29	$186.63	$195.50	$186.22	$191.18	$191.18	661,036
2019-07-26	$180.00	$183.78	$177.15	$180.56	$180.56	526,422
2019-07-25	$165.60	$170.50	$160.95	$167.76	$167.76	472,478
2019-07-24	$165.08	$173.88	$165.08	$170.43	$170.43	525,550
2019-07-23	$156.01	$158.79	$152.63	$158.04	$158.04	334,682
2019-07-22	$161.00	$161.54	$150.58	$153.63	$153.63	544,716
2019-07-19	$165.99	$169.80	$165.01	$166.09	$166.09	449,609
2019-07-18	$153.65	$164.73	$147.44	$159.90	$159.90	651,720
2019-07-17	$154.31	$160.12	$148.77	$155.55	$155.55	519,976
2019-07-16	$151.85	$157.05	$150.33	$152.84	$152.84	664,792
2019-07-15	$136.01	$142.50	$134.96	$139.00	$139.00	963,139
2019-07-12	$129.42	$132.44	$126.25	$130.21	$130.21	1,146,276
2019-07-11	$128.32	$139.88	$125.00	$138.17	$138.17	1,080,996
2019-07-10	$128.22	$134.78	$124.21	$131.18	$131.18	896,580
2019-07-09	$138.99	$142.00	$132.42	$135.73	$135.73	1,019,781
2019-07-08	$139.38	$144.20	$137.31	$138.38	$138.38	733,989
2019-07-05	$142.99	$143.46	$130.50	$137.75	$137.75	1,832,436
2019-07-03	$167.56	$173.83	$164.38	$166.03	$166.03	369,829
2019-07-02	$167.64	$177.00	$167.59	$175.36	$175.36	326,150
2019-07-01	$170.20	$179.38	$167.63	$170.54	$170.54	438,576
2019-06-28	$150.00	$161.25	$149.25	$159.29	$159.29	454,886
2019-06-27	$168.28	$168.28	$153.74	$158.25	$158.25	646,585
2019-06-26	$169.82	$172.11	$161.84	$169.01	$169.01	376,169
2019-06-25	$170.80	$177.12	$164.04	$170.39	$170.39	482,496
2019-06-24	$179.29	$181.88	$162.80	$166.75	$166.75	673,610
2019-06-21	$198.00	$200.96	$191.44	$196.62	$196.62	402,396
2019-06-20	$173.83	$205.77	$171.77	$192.82	$192.82	812,362
2019-06-19	$161.21	$177.60	$160.43	$174.52	$174.52	393,491
2019-06-18	$158.67	$167.78	$156.80	$165.76	$165.76	393,843
2019-06-17	$151.01	$156.14	$149.78	$155.15	$155.15	306,066
2019-06-14	$159.85	$161.27	$149.50	$151.53	$151.53	384,581
2019-06-13	$157.20	$165.44	$154.46	$163.56	$163.56	458,320
2019-06-12	$153.33	$156.62	$151.90	$154.67	$154.67	198,882
2019-06-11	$162.80	$163.35	$149.26	$150.80	$150.80	314,848
2019-06-10	$163.12	$164.03	$157.88	$158.75	$158.75	320,045
2019-06-07	$164.69	$170.20	$159.47	$162.74	$162.74	293,799
2019-06-06	$158.69	$170.00	$152.94	$163.70	$163.70	478,921
2019-06-05	$152.86	$160.01	$150.77	$156.06	$156.06	370,865
2019-06-04	$151.80	$152.33	$144.00	$147.48	$147.48	543,274
2019-06-03	$144.89	$154.80	$144.69	$151.19	$151.19	977,814
2019-05-31	$134.68	$143.43	$133.55	$141.55	$141.55	798,109
2019-05-30	$122.96	$129.88	$122.85	$126.32	$126.32	561,906
2019-05-29	$115.98	$119.36	$114.75	$118.10	$118.10	678,997
2019-05-28	$126.70	$127.24	$122.25	$123.84	$123.84	383,310
2019-05-24	$125.65	$127.60	$118.53	$120.57	$120.57	443,019
2019-05-23	$124.70	$128.08	$121.19	$122.56	$122.56	463,539
2019-05-22	$120.35	$128.00	$120.35	$126.33	$126.33	506,937
2019-05-21	$112.92	$117.30	$112.92	$116.04	$116.04	370,669
2019-05-20	$109.00	$110.90	$106.17	$110.08	$110.08	660,045
2019-05-17	$112.25	$114.96	$110.90	$114.68	$114.68	555,272
2019-05-16	$114.70	$117.16	$112.25	$113.04	$113.04	729,802
2019-05-15	$114.70	$118.90	$114.70	$117.81	$117.81	454,168
2019-05-14	$112.85	$114.25	$111.00	$112.33	$112.33	580,764
2019-05-13	$112.73	$117.19	$112.06	$115.84	$115.84	463,099
2019-05-10	$120.59	$120.61	$112.17	$115.43	$115.43	732,935
2019-05-09	$120.50	$123.72	$118.86	$119.90	$119.90	521,717
2019-05-08	$121.40	$121.40	$116.51	$117.70	$117.70	686,346
2019-05-07	$126.88	$129.29	$125.15	$127.54	$127.54	408,565
2019-05-06	$128.78	$131.39	$126.85	$129.54	$129.54	340,483
2019-05-03	$123.67	$125.85	$122.00	$124.82	$124.82	451,755
2019-05-02	$120.94	$124.21	$119.10	$121.40	$121.40	457,648
2019-05-01	$118.00	$119.03	$115.90	$117.40	$117.40	538,647
2019-04-30	$120.37	$124.29	$119.64	$122.90	$122.90	362,871
2019-04-29	$123.51	$127.38	$120.09	$120.48	$120.48	391,269
2019-04-26	$122.60	$124.49	$118.78	$121.68	$121.68	515,994
2019-04-25	$134.09	$138.67	$125.76	$128.59	$128.59	889,118
2019-04-24	$132.55	$136.15	$132.00	$135.08	$135.08	262,774
2019-04-23	$131.95	$136.36	$131.60	$134.97	$134.97	441,792
2019-04-22	$126.07	$128.10	$124.88	$125.92	$125.92	279,461
2019-04-18	$127.60	$131.48	$126.27	$130.44	$130.44	731,925
2019-04-17	$123.43	$127.65	$122.92	$127.40	$127.40	838,781
2019-04-16	$116.42	$118.85	$116.19	$118.54	$118.54	498,582
2019-04-15	$113.69	$116.75	$112.80	$116.21	$116.21	481,474
2019-04-12	$106.33	$109.15	$105.38	$108.56	$108.56	393,738
2019-04-11	$105.57	$108.72	$103.08	$106.69	$106.69	856,742
2019-04-10	$104.10	$104.74	$101.92	$103.65	$103.65	516,921
2019-04-09	$104.84	$105.59	$102.63	$102.65	$102.65	551,500
2019-04-08	$104.65	$105.37	$101.25	$102.49	$102.49	738,072
2019-04-05	$109.90	$110.10	$107.16	$107.17	$107.17	532,170
2019-04-04	$106.95	$111.38	$106.49	$110.72	$110.72	761,453
2019-04-03	$106.77	$108.81	$105.48	$107.09	$107.09	705,834
2019-04-02	$103.83	$106.92	$103.71	$105.11	$105.11	685,767
2019-04-01	$104.48	$104.73	$100.11	$103.59	$103.59	938,819
2019-03-29	$106.05	$109.07	$105.00	$107.75	$107.75	1,040,069
2019-03-28	$102.14	$103.46	$100.27	$102.05	$102.05	482,527
2019-03-27	$103.66	$105.15	$101.05	$101.49	$101.49	1,289,413
2019-03-26	$97.47	$99.19	$96.75	$99.01	$99.01	525,188
2019-03-25	$98.56	$98.62	$95.13	$96.55	$96.55	966,361
2019-03-22	$95.72	$97.55	$95.58	$96.25	$96.25	1,379,385
2019-03-21	$93.10	$93.87	$90.82	$91.31	$91.31	935,498
2019-03-20	$90.15	$92.16	$90.00	$90.19	$90.19	977,989
2019-03-19	$87.90	$89.20	$87.20	$88.17	$88.17	1,002,298
2019-03-18	$90.71	$91.00	$88.20	$89.24	$89.24	1,368,649
2019-03-15	$91.47	$94.50	$91.06	$94.08	$94.08	886,321
2019-03-14	$89.63	$90.99	$88.68	$89.57	$89.57	934,929
2019-03-13	$93.32	$93.32	$90.62	$91.24	$91.24	1,048,288
2019-03-12	$96.03	$97.55	$93.58	$93.90	$93.90	843,307
2019-03-11	$94.36	$96.70	$94.20	$95.75	$95.75	1,312,378
2019-03-08	$87.45	$88.76	$86.93	$88.39	$88.39	882,765
2019-03-07	$89.36	$92.09	$87.50	$88.00	$88.00	1,646,943
2019-03-06	$88.25	$91.95	$87.79	$89.90	$89.90	1,204,964
2019-03-05	$88.57	$90.42	$86.07	$86.30	$86.30	1,223,007
2019-03-04	$90.00	$91.00	$88.37	$89.40	$89.40	941,395
2019-03-01	$88.14	$91.91	$87.76	$89.97	$89.97	1,686,190
2019-02-28	$91.42	$95.98	$90.43	$94.06	$94.06	1,337,440
2019-02-27	$98.15	$99.18	$93.80	$93.91	$93.91	1,103,726
2019-02-26	$91.11	$98.50	$90.64	$97.35	$97.35	1,337,118
2019-02-25	$97.00	$99.45	$92.69	$93.70	$93.70	1,350,958
2019-02-22	$105.12	$105.12	$100.81	$103.02	$103.02	827,524
2019-02-21	$106.00	$107.10	$102.68	$103.12	$103.12	1,397,250
2019-02-20	$105.69	$110.55	$104.84	$109.19	$109.19	629,578
2019-02-19	$111.96	$112.40	$106.30	$107.57	$107.57	838,665
2019-02-15	$114.24	$117.91	$111.68	$111.91	$111.91	976,187
2019-02-14	$115.80	$118.50	$113.25	$117.77	$117.77	1,105,082
2019-02-13	$116.00	$117.35	$112.01	$114.91	$114.91	822,443
2019-02-12	$111.24	$112.13	$105.23	$108.50	$108.50	983,682
2019-02-11	$104.45	$112.50	$103.61	$111.02	$111.02	1,407,376
2019-02-08	$119.43	$123.67	$115.52	$116.26	$116.26	1,004,430
2019-02-07	$114.66	$124.77	$114.42	$121.53	$121.53	1,808,080
2019-02-06	$109.81	$111.95	$106.00	$108.92	$108.92	1,374,682
2019-02-05	$108.44	$111.41	$104.81	$107.46	$107.46	1,420,898
2019-02-04	$109.00	$111.17	$106.95	$110.00	$110.00	2,112,969
2019-02-01	$96.81	$102.82	$95.25	$101.86	$101.86	2,089,702
2019-01-31	$88.47	$95.52	$88.01	$92.38	$92.38	1,966,750
2019-01-30	$88.70	$91.23	$87.11	$89.37	$89.37	1,443,430
2019-01-29	$92.54	$93.60	$84.53	$86.72	$86.72	2,425,717
2019-01-28	$87.41	$89.99	$85.53	$87.81	$87.81	3,242,139
2019-01-25	$82.67	$82.80	$73.30	$74.53	$74.53	3,384,843
2019-01-24	$80.42	$83.37	$76.02	$78.50	$78.50	3,547,916
2019-01-23	$78.57	$89.41	$77.30	$84.47	$84.47	3,492,331
2019-01-22	$78.69	$83.68	$76.88	$81.76	$81.76	3,901,670
2019-01-18	$77.75	$77.82	$66.15	$69.86	$69.86	4,758,802
2019-01-17	$64.49	$72.98	$64.04	$71.09	$71.09	5,244,807
2019-01-16	$60.43	$74.80	$59.60	$71.26	$71.26	6,145,126
2019-01-15	$64.91	$69.50	$63.53	$68.60	$68.60	4,277,462
2019-01-14	$80.90	$80.99	$62.99	$65.02	$65.02	5,524,717
2019-01-11	$110.42	$112.62	$97.15	$99.70	$99.70	2,071,083
2019-01-10	$111.16	$120.00	$108.21	$116.80	$116.80	1,358,586
2019-01-09	$119.00	$121.50	$113.26	$114.50	$114.50	992,145
2019-01-08	$111.12	$119.39	$108.56	$116.89	$116.89	1,300,573
2019-01-07	$120.12	$123.74	$116.34	$121.63	$121.63	1,084,725
2019-01-04	$117.58	$126.37	$110.16	$112.98	$112.98	1,631,948
2019-01-03	$125.57	$130.07	$121.00	$126.30	$126.30	1,905,089
2019-01-02	$126.09	$127.74	$117.18	$122.00	$122.00	2,401,979
2018-12-31	$108.66	$124.60	$108.32	$118.32	$118.32	3,924,355
2018-12-28	$90.52	$94.60	$86.47	$92.32	$92.32	2,809,606
2018-12-27	$85.90	$89.80	$77.00	$81.30	$81.30	2,796,669
2018-12-26	$89.51	$93.50	$81.55	$87.00	$87.00	3,731,966
2018-12-24	$81.86	$83.37	$78.62	$79.74	$79.74	1,930,854
2018-12-21	$77.98	$80.65	$67.80	$73.99	$73.99	3,209,699
2018-12-20	$71.35	$85.12	$70.10	$76.58	$76.58	5,265,510
2018-12-19	$84.62	$86.72	$74.50	$77.73	$77.73	4,130,437
2018-12-18	$82.54	$84.77	$70.76	$73.18	$73.18	4,568,176
2018-12-17	$84.20	$96.58	$84.00	$93.43	$93.43	4,748,797
2018-12-14	$71.89	$78.69	$71.37	$78.69	$78.69	4,588,572
2018-12-13	$57.37	$65.79	$56.29	$63.85	$63.85	5,022,554
2018-12-12	$61.64	$65.64	$59.29	$64.65	$64.65	4,166,907
2018-12-11	$52.85	$56.02	$52.50	$55.62	$55.62	4,140,933
2018-12-10	$51.90	$53.59	$46.15	$51.43	$51.43	5,936,339
2018-12-07	$55.46	$55.64	$48.55	$50.83	$50.83	5,997,867
2018-12-06	$58.63	$60.00	$55.61	$56.34	$56.34	3,476,125
2018-12-04	$51.00	$53.93	$49.61	$52.40	$52.40	5,406,408
2018-12-03	$58.53	$61.13	$56.34	$58.05	$58.05	5,323,514
2018-11-30	$50.00	$53.72	$48.10	$49.31	$49.31	6,295,574
2018-11-29	$50.88	$54.01	$47.90	$50.40	$50.40	7,214,993
2018-11-28	$59.17	$62.43	$46.00	$47.88	$47.88	9,877,055
2018-11-27	$69.67	$71.97	$63.01	$68.36	$68.36	4,643,762
2018-11-26	$71.29	$74.20	$63.83	$66.22	$66.22	5,092,308
2018-11-23	$2.96	$2.97	$2.66	$2.85	$57.00	2,058,630
2018-11-21	$2.67	$2.97	$2.38	$2.87	$57.40	3,867,794
2018-11-20	$2.85	$3.22	$2.68	$2.78	$55.60	4,364,871
2018-11-19	$2.93	$3.15	$2.30	$2.68	$53.60	5,249,860
2018-11-16	$4.00	$4.13	$3.28	$3.34	$66.80	5,364,752
2018-11-15	$3.72	$4.72	$3.68	$4.70	$94.00	7,870,153
2018-11-14	$4.85	$5.03	$2.81	$2.86	$57.20	8,628,456
2018-11-13	$7.50	$7.50	$6.22	$6.44	$128.80	2,642,123
2018-11-12	$8.61	$8.91	$7.93	$7.96	$159.20	821,902
2018-11-09	$9.53	$9.53	$8.16	$9.08	$181.60	1,919,066
2018-11-08	$10.67	$10.99	$10.44	$10.51	$210.20	681,946
2018-11-07	$10.78	$11.09	$10.50	$10.78	$215.60	574,532
2018-11-06	$10.50	$10.75	$10.31	$10.68	$213.60	556,368
2018-11-05	$10.82	$11.41	$10.36	$10.51	$210.20	1,838,079
2018-11-02	$15.43	$15.45	$13.70	$14.00	$280.00	736,430
2018-11-01	$14.22	$14.99	$13.97	$14.58	$291.60	595,099
2018-10-31	$14.74	$15.19	$13.97	$14.12	$282.40	597,433
2018-10-30	$14.67	$15.77	$14.60	$15.19	$303.80	532,158
2018-10-29	$16.08	$16.21	$15.26	$15.46	$309.20	540,888
2018-10-26	$15.75	$15.97	$14.61	$14.68	$293.60	736,960
2018-10-25	$14.68	$15.25	$14.10	$14.84	$296.80	519,820
2018-10-24	$13.98	$15.07	$13.93	$14.64	$292.80	550,528
2018-10-23	$14.52	$14.63	$13.86	$14.25	$285.00	650,490
2018-10-22	$15.07	$15.35	$14.68	$15.30	$306.00	467,187
2018-10-19	$14.64	$14.65	$13.87	$14.09	$281.80	534,841
2018-10-18	$13.97	$14.84	$13.90	$14.41	$288.20	767,425
2018-10-17	$13.70	$14.19	$13.20	$13.30	$266.00	700,362
2018-10-16	$14.21	$14.53	$13.85	$14.22	$284.40	483,068
2018-10-15	$14.47	$14.71	$14.00	$14.08	$281.60	541,690
2018-10-12	$14.81	$15.64	$14.77	$15.50	$310.00	494,866
2018-10-11	$14.87	$15.29	$14.36	$14.50	$290.00	714,239
2018-10-10	$13.50	$14.28	$13.10	$14.18	$283.60	601,502
2018-10-09	$14.08	$14.64	$13.83	$14.10	$282.00	424,675
2018-10-08	$14.64	$14.69	$13.90	$14.28	$285.60	582,603
2018-10-05	$15.24	$16.65	$15.23	$16.04	$320.80	568,756
2018-10-04	$14.71	$16.33	$14.70	$15.52	$310.40	769,006
2018-10-03	$15.57	$15.59	$14.49	$14.71	$294.20	806,145
2018-10-02	$16.69	$16.83	$15.44	$16.04	$320.80	677,130
2018-10-01	$17.69	$17.70	$16.73	$16.87	$337.40	525,228
2018-09-28	$18.69	$19.22	$18.58	$18.73	$374.60	419,995
2018-09-27	$18.77	$18.84	$16.83	$17.93	$358.60	811,720
2018-09-26	$18.26	$19.58	$17.89	$19.34	$386.80	521,649
2018-09-25	$18.56	$18.57	$17.90	$18.14	$362.80	375,700
2018-09-24	$19.25	$19.27	$18.37	$18.43	$368.60	484,238
2018-09-21	$19.79	$19.87	$19.45	$19.50	$390.00	545,599
2018-09-20	$21.15	$21.74	$19.53	$20.10	$402.00	659,201
2018-09-19	$21.44	$21.79	$21.12	$21.79	$435.80	356,480
2018-09-18	$23.81	$23.93	$21.24	$21.61	$432.20	586,582
2018-09-17	$24.63	$24.68	$23.94	$24.39	$487.80	220,418
2018-09-14	$24.63	$25.21	$24.60	$25.09	$501.80	211,184
2018-09-13	$23.18	$24.05	$22.96	$23.98	$479.60	224,701
2018-09-12	$22.69	$23.70	$22.61	$23.49	$469.80	189,620
2018-09-11	$24.19	$24.48	$23.23	$23.36	$467.20	156,032
2018-09-10	$25.32	$25.34	$23.76	$23.98	$479.60	189,854
2018-09-07	$25.14	$25.19	$24.60	$24.64	$492.80	185,616
2018-09-06	$24.35	$25.01	$24.26	$24.62	$492.40	297,349
2018-09-05	$23.46	$24.46	$23.36	$24.24	$484.80	239,912
2018-09-04	$23.07	$23.80	$22.43	$23.65	$473.00	442,235
2018-08-31	$21.36	$21.78	$21.17	$21.47	$429.40	241,936
2018-08-30	$22.27	$23.20	$22.18	$22.26	$445.20	272,644
2018-08-29	$22.86	$23.45	$22.44	$22.55	$451.00	291,464
2018-08-28	$22.90	$23.45	$22.81	$23.11	$462.20	262,968
2018-08-27	$22.35	$22.71	$22.15	$22.65	$453.00	280,598
2018-08-24	$21.24	$21.70	$21.14	$21.62	$432.40	240,449
2018-08-23	$20.97	$21.35	$20.48	$20.74	$414.80	247,931
2018-08-22	$20.90	$21.07	$20.70	$20.90	$418.00	208,858
2018-08-21	$20.78	$21.09	$20.37	$20.42	$408.40	239,666
2018-08-20	$21.08	$21.30	$20.92	$21.04	$420.80	180,855
2018-08-17	$20.87	$20.98	$20.46	$20.90	$418.00	363,066
2018-08-16	$20.89	$22.00	$20.82	$21.64	$432.80	265,742
2018-08-15	$20.84	$21.09	$20.70	$20.96	$419.20	182,191
2018-08-14	$20.83	$20.87	$20.33	$20.73	$414.60	302,891
2018-08-13	$21.40	$21.44	$20.94	$21.22	$424.40	198,398
2018-08-10	$21.41	$21.50	$20.91	$20.99	$419.80	214,489
2018-08-09	$20.90	$21.25	$20.67	$20.82	$416.40	378,656
2018-08-08	$21.25	$21.34	$20.84	$21.03	$420.60	359,747
2018-08-07	$22.50	$22.51	$22.00	$22.12	$442.40	249,073
2018-08-06	$23.35	$23.42	$22.92	$23.05	$461.00	161,285
2018-08-03	$23.32	$23.59	$22.90	$23.28	$465.60	323,775
2018-08-02	$25.66	$25.70	$23.76	$24.11	$482.20	283,902
2018-08-01	$25.45	$25.80	$25.02	$25.60	$512.00	120,003
2018-07-31	$23.78	$25.26	$23.78	$25.07	$501.40	189,677
2018-07-30	$25.18	$25.45	$24.19	$24.61	$492.20	134,794
2018-07-27	$25.01	$25.21	$24.65	$25.03	$500.60	150,499
2018-07-26	$25.78	$26.00	$25.16	$25.60	$512.00	149,848
2018-07-25	$25.78	$26.06	$25.65	$25.78	$515.60	90,067
2018-07-24	$27.31	$27.46	$26.68	$26.68	$533.60	84,377
2018-07-23	$27.48	$27.79	$27.37	$27.51	$550.20	145,091
2018-07-20	$26.01	$26.70	$25.98	$26.62	$532.40	97,332
2018-07-19	$28.20	$28.38	$26.16	$26.38	$527.60	237,976
2018-07-18	$27.32	$27.85	$27.22	$27.50	$550.00	147,635
2018-07-17	$26.62	$27.47	$26.53	$27.37	$547.40	157,345
2018-07-16	$26.66	$27.12	$26.24	$26.50	$530.00	206,690
2018-07-13	$26.08	$26.83	$26.07	$26.36	$527.20	240,925
2018-07-12	$25.24	$25.80	$24.84	$25.53	$510.60	235,227
2018-07-11	$25.16	$25.47	$24.72	$24.88	$497.60	162,740
2018-07-10	$24.98	$26.05	$24.92	$26.01	$520.20	210,804
2018-07-09	$24.55	$25.12	$24.43	$24.80	$496.00	150,722
2018-07-06	$24.71	$24.92	$24.03	$24.13	$482.60	120,807
2018-07-05	$24.20	$24.80	$24.17	$24.79	$495.80	201,894
2018-07-03	$24.04	$24.05	$23.01	$23.35	$467.00	96,734
2018-07-02	$23.85	$24.25	$23.79	$23.96	$479.20	307,378
2018-06-29	$22.45	$22.88	$22.16	$22.60	$452.00	316,997
2018-06-28	$20.92	$22.44	$20.56	$22.00	$440.00	474,206
2018-06-27	$21.34	$21.96	$21.00	$21.30	$426.00	372,386
2018-06-26	$22.90	$23.16	$22.26	$22.34	$446.80	133,669
2018-06-25	$23.00	$23.13	$22.55	$22.55	$451.00	200,610
2018-06-22	$22.32	$22.63	$21.98	$22.22	$444.40	246,828
2018-06-21	$21.14	$22.20	$20.89	$21.59	$431.80	335,069
2018-06-20	$21.88	$22.15	$21.70	$21.78	$435.60	260,809
2018-06-19	$22.83	$23.49	$22.82	$22.89	$457.80	422,773
2018-06-18	$21.47	$22.22	$21.16	$21.95	$439.00	426,353
2018-06-15	$21.36	$21.46	$20.71	$20.75	$415.00	577,360
2018-06-14	$22.37	$22.98	$21.98	$22.12	$442.40	388,761
2018-06-13	$22.50	$22.50	$22.00	$22.40	$448.00	420,901
2018-06-12	$22.70	$23.24	$22.57	$22.75	$455.00	243,916
2018-06-11	$22.38	$22.94	$22.27	$22.64	$452.80	283,554
2018-06-08	$23.98	$24.20	$23.51	$23.52	$470.40	271,283
2018-06-07	$22.41	$23.11	$22.05	$22.93	$458.60	416,991
2018-06-06	$23.68	$24.30	$23.51	$23.72	$474.40	160,723
2018-06-05	$24.04	$24.11	$23.57	$23.97	$479.40	282,068
2018-06-04	$22.60	$23.13	$22.28	$23.01	$460.20	234,301
2018-06-01	$22.46	$22.80	$21.95	$22.04	$440.80	230,645
2018-05-31	$23.03	$23.04	$21.65	$22.44	$448.80	497,351
2018-05-30	$24.30	$24.43	$23.86	$23.98	$479.60	194,774
2018-05-29	$23.79	$24.58	$23.62	$23.71	$474.20	463,919
2018-05-25	$21.88	$22.85	$21.69	$22.36	$447.20	288,342
2018-05-24	$22.68	$22.85	$22.08	$22.23	$444.60	250,521
2018-05-23	$22.67	$22.76	$22.13	$22.49	$449.80	362,385
2018-05-22	$24.06	$24.26	$22.86	$23.11	$462.20	384,412
2018-05-21	$24.78	$25.38	$24.60	$25.01	$500.20	191,057
2018-05-18	$24.51	$24.83	$24.01	$24.81	$496.20	207,769
2018-05-17	$26.21	$26.36	$24.31	$24.61	$492.20	395,181
2018-05-16	$25.56	$25.90	$25.38	$25.82	$516.40	166,225
2018-05-15	$24.79	$25.54	$24.72	$25.33	$506.60	269,074
2018-05-14	$26.16	$26.18	$25.06	$25.24	$504.80	271,436
2018-05-11	$26.20	$26.51	$25.86	$25.94	$518.80	222,745
2018-05-10	$27.33	$27.70	$25.82	$26.14	$522.80	442,127
2018-05-09	$28.24	$28.38	$27.60	$28.15	$563.00	78,449
2018-05-08	$28.04	$29.00	$27.77	$28.09	$561.80	129,298
2018-05-07	$27.58	$28.32	$27.25	$28.17	$563.40	154,820
2018-05-04	$28.35	$29.19	$28.19	$28.72	$574.40	146,090
2018-05-03	$28.45	$29.20	$28.19	$28.20	$564.00	229,742
2018-05-02	$27.26	$27.83	$27.10	$27.54	$550.80	184,060
2018-05-01	$26.18	$27.07	$25.86	$26.30	$526.00	251,986
2018-04-30	$28.04	$28.43	$27.28	$27.36	$547.20	236,013
2018-04-27	$26.69	$27.27	$26.59	$27.17	$543.40	233,907
2018-04-26	$26.22	$26.29	$25.28	$25.71	$514.20	311,749
2018-04-25	$26.54	$26.92	$26.10	$26.12	$522.40	189,946
2018-04-24	$26.75	$26.86	$26.08	$26.18	$523.60	249,919
2018-04-23	$27.81	$27.81	$26.98	$27.21	$544.20	118,298
2018-04-20	$29.03	$29.12	$27.32	$27.50	$550.00	200,409
2018-04-19	$29.08	$29.89	$27.83	$29.40	$588.00	270,770
2018-04-18	$26.67	$27.83	$26.20	$27.47	$549.40	217,591
2018-04-17	$27.43	$27.70	$26.99	$27.63	$552.60	116,901
2018-04-16	$27.06	$27.37	$26.57	$27.27	$545.40	145,792
2018-04-13	$27.74	$27.98	$27.10	$27.76	$555.20	225,848
2018-04-12	$29.33	$30.03	$28.98	$29.22	$584.40	104,381
2018-04-11	$29.37	$29.86	$29.13	$29.72	$594.40	74,465
2018-04-10	$29.98	$30.48	$29.78	$30.04	$600.80	95,378
2018-04-09	$29.14	$30.60	$28.65	$28.81	$576.20	116,230
2018-04-06	$28.62	$28.94	$28.43	$28.81	$576.20	70,863
2018-04-05	$28.81	$30.05	$28.56	$29.43	$588.60	107,429
2018-04-04	$27.90	$28.76	$27.33	$28.53	$570.60	124,523
2018-04-03	$29.17	$29.29	$28.57	$28.88	$577.60	81,276
2018-04-02	$29.54	$30.32	$29.27	$29.65	$593.00	132,011
2018-03-29	$27.13	$27.99	$26.83	$27.73	$554.60	140,490
2018-03-28	$28.86	$29.17	$28.55	$28.75	$575.00	73,309
2018-03-27	$29.32	$30.04	$28.20	$28.47	$569.40	122,975
2018-03-26	$30.54	$30.75	$29.61	$29.88	$597.60	98,744
2018-03-23	$31.43	$31.46	$30.47	$31.33	$626.60	98,887
2018-03-22	$29.88	$30.61	$29.03	$30.60	$612.00	108,464
2018-03-21	$28.54	$30.16	$28.25	$29.83	$596.60	96,506
2018-03-20	$29.11	$29.59	$28.35	$28.90	$578.00	95,762
2018-03-19	$29.72	$29.94	$29.42	$29.52	$590.40	85,087
2018-03-16	$28.85	$28.98	$28.14	$28.23	$564.60	80,090
2018-03-15	$26.95	$29.12	$26.90	$28.56	$571.20	132,520
2018-03-14	$27.46	$27.86	$27.05	$27.08	$541.60	131,615
2018-03-13	$25.87	$26.25	$25.71	$25.82	$516.40	104,459
2018-03-12	$26.06	$26.85	$25.40	$25.95	$519.00	184,048
2018-03-09	$27.39	$27.59	$27.02	$27.49	$549.80	108,441
2018-03-08	$26.20	$27.23	$26.13	$26.88	$537.60	132,600
2018-03-07	$25.99	$26.37	$25.82	$25.90	$518.00	138,010
2018-03-06	$27.30	$27.74	$26.76	$26.80	$536.00	154,922
2018-03-05	$28.34	$28.93	$28.03	$28.33	$566.60	125,713
2018-03-02	$28.39	$28.70	$27.99	$28.20	$564.00	96,382
2018-03-01	$28.81	$29.50	$27.51	$28.70	$574.00	183,055
2018-02-28	$28.65	$29.69	$28.27	$29.40	$588.00	116,226
2018-02-27	$29.98	$29.98	$28.48	$28.87	$577.40	124,913
2018-02-26	$28.61	$30.43	$28.53	$28.93	$578.60	143,960
2018-02-23	$30.26	$30.90	$29.45	$29.57	$591.40	147,889
2018-02-22	$29.40	$30.11	$28.89	$29.88	$597.60	120,298
2018-02-21	$29.06	$29.75	$28.48	$29.27	$585.40	150,967
2018-02-20	$29.85	$30.40	$29.40	$29.81	$596.20	166,874
2018-02-16	$32.10	$32.33	$31.57	$31.88	$637.60	121,069
2018-02-15	$31.85	$32.22	$30.43	$31.17	$623.40	165,851
2018-02-14	$32.10	$32.24	$30.33	$30.60	$612.00	165,077
2018-02-13	$30.85	$31.40	$29.94	$30.89	$617.80	242,955
2018-02-12	$32.76	$32.92	$31.96	$32.43	$648.60	171,398
2018-02-09	$30.61	$32.29	$30.44	$31.14	$622.80	294,918
2018-02-08	$27.77	$29.08	$26.92	$28.77	$575.40	292,848
2018-02-07	$28.34	$28.95	$27.63	$28.68	$573.60	376,028
2018-02-06	$28.35	$28.40	$26.63	$26.86	$537.20	340,508
2018-02-05	$25.94	$27.50	$25.75	$27.06	$541.20	626,393
2018-02-02	$24.49	$24.81	$23.87	$24.16	$483.20	490,116
2018-02-01	$23.30	$24.82	$22.96	$23.75	$475.00	1,239,219
2018-01-31	$20.45	$22.14	$20.30	$22.00	$440.00	1,386,797
2018-01-30	$17.91	$18.59	$17.14	$18.45	$369.00	916,365
2018-01-29	$19.95	$20.00	$18.22	$18.34	$366.80	949,675
2018-01-26	$18.57	$18.75	$18.02	$18.46	$369.20	1,097,989
2018-01-25	$19.58	$20.29	$18.52	$19.78	$395.60	1,185,024
2018-01-24	$20.15	$21.34	$19.19	$20.92	$418.40	954,021
2018-01-23	$21.34	$21.78	$19.27	$20.44	$408.80	1,257,245
2018-01-22	$24.06	$24.21	$23.38	$23.43	$468.60	477,174
2018-01-19	$22.93	$23.81	$22.23	$23.42	$468.40	598,458
2018-01-18	$22.17	$24.20	$22.07	$22.39	$447.80	797,714
2018-01-17	$22.21	$22.75	$21.38	$21.69	$433.80	772,414
2018-01-16	$24.00	$24.81	$22.84	$23.50	$470.00	604,763
2018-01-12	$24.41	$24.55	$22.31	$22.78	$455.60	814,854
2018-01-11	$25.63	$27.02	$24.29	$24.65	$493.00	863,653
2018-01-10	$26.77	$29.29	$26.31	$28.29	$565.80	337,757
2018-01-09	$29.90	$30.78	$26.56	$26.97	$539.40	375,748
2018-01-08	$30.68	$32.11	$29.91	$30.88	$617.60	333,965
2018-01-05	$32.15	$32.60	$31.33	$31.81	$636.20	376,981
2018-01-04	$26.04	$30.24	$25.16	$29.38	$587.60	513,999
2018-01-03	$25.91	$27.09	$25.58	$26.18	$523.60	294,625
2018-01-02	$24.65	$27.14	$24.50	$25.16	$503.20	499,484
2017-12-29	$26.81	$28.62	$26.05	$27.50	$550.00	287,058
2017-12-28	$30.47	$30.82	$27.63	$28.59	$571.80	505,405
2017-12-27	$35.55	$37.10	$35.21	$35.81	$716.20	187,903
2017-12-26	$38.89	$40.28	$37.40	$39.93	$798.60	134,657
2017-12-22	$40.12	$40.66	$38.82	$39.00	$780.00	103,742
2017-12-21	$41.25	$42.92	$39.48	$41.95	$839.00	140,116
2017-12-20	$39.22	$41.47	$38.41	$40.16	$803.20	86,393
2017-12-19	$35.48	$38.10	$34.96	$37.10	$742.00	117,503
2017-12-18	$35.15	$36.33	$34.11	$35.98	$719.60	125,575
2017-12-15	$38.94	$42.74	$38.19	$40.90	$818.00	154,832
2017-12-14	$38.25	$40.28	$37.60	$38.21	$764.20	105,716
2017-12-13	$37.80	$39.88	$35.86	$37.97	$759.40	116,487
2017-12-12	$33.54	$38.99	$33.38	$38.24	$764.80	140,374
2017-12-11	$33.69	$34.70	$33.07	$34.49	$689.80	125,109
2017-12-08	$34.90	$36.22	$34.73	$35.50	$710.00	120,632
2017-12-07	$33.94	$36.56	$33.89	$35.84	$716.80	150,206
2017-12-06	$30.38	$32.14	$30.33	$31.36	$627.20	135,993
2017-12-05	$31.55	$32.31	$30.66	$31.25	$625.00	270,197
2017-12-04	$27.67	$30.08	$27.67	$29.26	$585.20	270,892
2017-12-01	$26.44	$27.28	$25.81	$27.05	$541.00	191,286
2017-11-30	$26.68	$28.57	$26.53	$27.61	$552.20	355,650
2017-11-29	$23.90	$25.15	$23.87	$24.68	$493.60	261,763
2017-11-28	$26.86	$26.92	$25.12	$25.80	$516.00	229,269
2017-11-27	$29.77	$30.05	$28.37	$28.71	$574.20	162,549
2017-11-24	$30.09	$32.70	$30.01	$32.13	$642.60	184,461
2017-11-22	$28.18	$28.55	$27.62	$28.32	$566.40	187,984
2017-11-21	$26.39	$27.14	$25.87	$27.01	$540.20	131,020
2017-11-20	$26.41	$26.60	$25.76	$26.41	$528.20	210,775
2017-11-17	$25.20	$25.65	$24.42	$24.56	$491.20	194,690
2017-11-16	$24.90	$26.18	$24.86	$25.63	$512.60	251,040
2017-11-15	$24.51	$26.05	$23.90	$25.42	$508.40	273,282
2017-11-14	$25.51	$25.70	$24.70	$25.36	$507.20	344,771
2017-11-13	$23.54	$24.38	$22.36	$24.00	$480.00	365,770
2017-11-10	$22.95	$23.38	$22.54	$22.64	$452.80	263,369
2017-11-09	$22.75	$23.68	$22.59	$22.70	$454.00	402,740
2017-11-08	$23.40	$23.95	$23.19	$23.87	$477.40	240,704
2017-11-07	$24.83	$25.25	$23.42	$23.94	$478.80	235,605
2017-11-06	$26.14	$26.38	$24.17	$24.92	$498.40	339,477
2017-11-03	$28.90	$29.30	$28.33	$28.70	$574.00	150,878
2017-11-02	$30.89	$31.19	$29.51	$30.15	$603.00	171,898
2017-11-01	$32.75	$32.77	$31.17	$31.26	$625.20	89,784
2017-10-31	$30.16	$31.88	$30.12	$31.07	$621.40	181,410
2017-10-30	$29.25	$29.52	$28.22	$28.88	$577.60	130,774
2017-10-27	$29.10	$29.94	$28.95	$29.26	$585.20	218,312
2017-10-26	$27.09	$27.33	$26.47	$27.11	$542.20	140,732
2017-10-25	$26.06	$26.47	$25.38	$26.06	$521.20	154,169
2017-10-24	$25.00	$25.51	$24.75	$24.76	$495.20	182,520
2017-10-23	$24.54	$25.22	$24.20	$25.05	$501.00	321,694
2017-10-20	$26.27	$26.64	$25.31	$26.02	$520.40	163,269
2017-10-19	$26.90	$28.29	$25.71	$26.10	$522.00	231,025
2017-10-18	$26.41	$27.03	$26.31	$26.40	$528.00	175,969
2017-10-17	$24.68	$26.10	$24.05	$26.10	$522.00	234,251
2017-10-16	$26.43	$26.58	$25.33	$25.56	$511.20	223,028
2017-10-13	$24.34	$25.05	$24.12	$24.72	$494.40	210,310
2017-10-12	$26.10	$26.25	$24.51	$25.08	$501.60	398,473
2017-10-11	$25.61	$27.40	$25.55	$26.97	$539.40	177,531
2017-10-10	$27.69	$27.86	$27.12	$27.29	$545.80	110,597
2017-10-09	$27.87	$28.97	$27.78	$28.76	$575.20	90,982
2017-10-06	$26.87	$28.13	$26.78	$27.85	$557.00	128,629
2017-10-05	$25.50	$27.10	$24.60	$26.98	$539.60	184,906
2017-10-04	$25.58	$26.23	$25.26	$25.95	$519.00	153,031
2017-10-03	$27.00	$27.28	$26.35	$26.98	$539.60	96,124
2017-10-02	$26.00	$27.21	$26.00	$26.32	$526.40	216,891
2017-09-29	$24.48	$24.57	$23.84	$24.12	$482.40	149,909
2017-09-28	$23.75	$24.49	$22.70	$23.95	$479.00	248,803
2017-09-27	$22.99	$23.40	$22.78	$23.11	$462.20	178,201
2017-09-26	$24.30	$25.26	$24.28	$24.76	$495.20	109,040
2017-09-25	$24.55	$25.13	$24.15	$24.81	$496.20	182,598
2017-09-22	$24.17	$24.33	$23.76	$24.26	$485.20	206,704
2017-09-21	$22.72	$24.54	$22.72	$24.15	$483.00	539,318
2017-09-20	$20.90	$21.82	$20.70	$21.73	$434.60	234,988
2017-09-19	$20.64	$21.21	$20.53	$21.12	$422.40	198,523
2017-09-18	$21.17	$21.35	$20.46	$20.64	$412.80	429,337
2017-09-15	$23.10	$23.51	$22.74	$22.93	$458.60	258,783
2017-09-14	$22.86	$23.01	$21.58	$22.31	$446.20	376,567
2017-09-13	$22.49	$22.76	$22.05	$22.67	$453.40	376,838
2017-09-12	$23.35	$23.89	$22.68	$23.76	$475.20	316,739
2017-09-11	$25.34	$25.72	$24.90	$25.07	$501.40	91,980
2017-09-08	$25.58	$26.68	$25.45	$26.26	$525.20	189,206
2017-09-07	$23.59	$24.64	$23.53	$24.38	$487.60	190,392
2017-09-06	$23.52	$24.37	$23.37	$23.75	$475.00	132,421
2017-09-05	$24.52	$24.66	$24.16	$24.48	$489.60	158,031
2017-09-01	$23.78	$23.92	$22.10	$22.68	$453.60	301,007
2017-08-31	$26.35	$26.41	$23.05	$23.53	$470.60	310,137
2017-08-30	$25.76	$26.03	$25.46	$25.72	$514.40	103,594
2017-08-29	$24.80	$25.67	$24.60	$24.90	$498.00	101,962
2017-08-28	$27.01	$27.12	$24.27	$25.20	$504.00	138,533
2017-08-25	$25.69	$26.48	$25.60	$26.08	$521.60	164,175
2017-08-24	$24.85	$25.22	$24.03	$24.80	$496.00	193,518
2017-08-23	$25.70	$26.05	$25.12	$25.38	$507.60	94,883
2017-08-22	$24.01	$25.53	$23.60	$25.16	$503.20	162,380
2017-08-21	$26.53	$26.78	$24.00	$24.58	$491.60	174,552
2017-08-18	$25.97	$26.45	$25.71	$26.11	$522.20	98,038
2017-08-17	$26.70	$27.43	$25.15	$25.67	$513.40	233,011
2017-08-16	$26.41	$26.68	$25.52	$26.37	$527.40	111,784
2017-08-15	$25.23	$25.62	$24.87	$25.47	$509.40	99,981
2017-08-14	$24.32	$25.72	$24.32	$24.84	$496.80	174,090
2017-08-11	$24.35	$24.53	$24.10	$24.41	$488.20	105,198
2017-08-10	$26.45	$26.86	$23.93	$24.35	$487.00	319,930
2017-08-09	$27.45	$27.65	$26.51	$27.07	$541.40	175,405
2017-08-08	$29.63	$29.99	$28.62	$29.04	$580.80	90,467
2017-08-07	$30.00	$30.05	$29.09	$29.39	$587.80	119,518
2017-08-04	$29.81	$30.51	$29.62	$30.01	$600.20	95,800
2017-08-03	$28.65	$29.74	$28.08	$29.72	$594.40	156,596
2017-08-02	$29.08	$29.29	$28.34	$29.12	$582.40	98,413
2017-08-01	$29.81	$30.51	$29.62	$30.01	$600.20	95,722
2017-07-31	$28.03	$30.08	$27.96	$28.85	$577.00	241,501
2017-07-28	$25.05	$25.96	$24.77	$25.76	$515.20	122,772
2017-07-27	$26.40	$26.58	$24.55	$25.28	$505.60	239,214
2017-07-26	$26.51	$27.43	$26.40	$26.45	$529.00	87,528
2017-07-25	$26.44	$26.77	$26.08	$26.23	$524.60	125,304
2017-07-24	$26.41	$27.98	$26.03	$27.49	$549.80	172,437
2017-07-21	$24.21	$26.37	$24.09	$25.80	$516.00	275,214
2017-07-20	$22.94	$24.42	$22.38	$24.04	$480.80	228,304
2017-07-19	$23.00	$23.44	$22.72	$23.28	$465.60	153,326
2017-07-18	$23.05	$23.67	$22.85	$23.20	$464.00	218,052
2017-07-17	$24.61	$25.05	$23.86	$24.44	$488.80	178,521
2017-07-14	$26.16	$26.25	$25.10	$25.51	$510.20	103,421
2017-07-13	$26.20	$26.28	$24.57	$25.83	$516.60	191,022
2017-07-12	$25.22	$25.78	$24.69	$25.14	$502.80	129,731
2017-07-11	$25.71	$25.71	$23.80	$24.35	$487.00	245,723
2017-07-10	$27.17	$27.69	$26.69	$27.48	$549.60	160,455
2017-07-07	$26.97	$29.67	$26.92	$29.30	$586.00	244,167
2017-07-06	$29.10	$29.25	$28.32	$28.41	$568.20	118,678
2017-07-05	$28.17	$30.21	$28.02	$29.53	$590.60	198,646
2017-07-03	$25.18	$26.84	$24.51	$26.24	$524.80	108,397
2017-06-30	$25.30	$26.35	$24.74	$25.01	$500.20	133,462
2017-06-29	$23.64	$24.85	$22.92	$24.49	$489.80	112,405
2017-06-28	$23.50	$23.88	$23.26	$23.82	$476.40	90,386
2017-06-27	$24.66	$24.87	$23.80	$24.44	$488.80	100,639
2017-06-26	$24.90	$25.50	$24.06	$24.29	$485.80	140,761
2017-06-23	$27.56	$27.69	$27.03	$27.32	$546.40	176,593
2017-06-22	$28.07	$29.44	$26.47	$28.27	$565.40	137,850
2017-06-21	$27.44	$28.84	$27.03	$28.34	$566.80	106,339
2017-06-20	$28.37	$28.54	$27.77	$28.17	$563.40	73,973
2017-06-19	$28.12	$28.42	$27.69	$28.30	$566.00	187,075
2017-06-16	$24.78	$25.26	$24.35	$25.21	$504.20	93,078
2017-06-15	$27.91	$28.20	$24.23	$24.58	$491.60	246,466
2017-06-14	$27.74	$28.09	$26.49	$27.91	$558.20	148,293
2017-06-13	$25.46	$27.30	$25.44	$27.10	$542.00	212,189
2017-06-12	$24.37	$25.94	$24.20	$25.85	$517.00	113,620
2017-06-09	$25.02	$25.26	$24.67	$25.04	$500.80	100,832
2017-06-08	$25.24	$26.48	$24.30	$25.20	$504.00	220,008
2017-06-07	$24.03	$25.73	$23.97	$25.52	$510.40	142,474
2017-06-06	$25.03	$25.62	$24.68	$24.79	$495.80	163,376
2017-06-05	$26.17	$26.84	$25.50	$26.49	$529.80	198,424
2017-06-02	$25.47	$26.28	$25.21	$25.93	$518.60	147,592
2017-06-01	$24.12	$26.30	$24.06	$24.87	$497.40	375,884
2017-05-31	$23.40	$24.55	$23.39	$24.20	$484.00	272,392
2017-05-30	$22.14	$22.78	$22.13	$22.58	$451.60	340,986
2017-05-26	$19.89	$20.83	$19.46	$19.99	$399.80	249,373
2017-05-25	$19.58	$21.07	$19.56	$20.31	$406.20	304,263
2017-05-24	$20.34	$20.42	$19.36	$20.09	$401.80	288,648
2017-05-23	$18.28	$19.92	$18.17	$19.61	$392.20	421,701
2017-05-22	$18.47	$18.58	$17.97	$18.17	$363.40	360,597
2017-05-19	$19.77	$19.88	$18.92	$19.28	$385.60	266,330
2017-05-18	$20.28	$21.00	$19.88	$20.52	$410.40	277,145
2017-05-17	$20.40	$20.99	$20.18	$20.32	$406.40	497,635
2017-05-16	$19.42	$20.13	$19.13	$19.94	$398.80	613,570
2017-05-15	$18.13	$18.24	$17.85	$18.02	$360.40	282,311
2017-05-12	$17.56	$17.65	$17.05	$17.38	$347.60	327,211
2017-05-11	$18.55	$18.75	$17.59	$17.90	$358.00	548,789
2017-05-10	$19.62	$19.88	$18.17	$19.33	$386.60	501,110
2017-05-09	$20.85	$21.01	$20.03	$20.49	$409.80	218,108
2017-05-08	$21.35	$21.99	$21.14	$21.28	$425.60	345,547
2017-05-05	$20.45	$20.66	$19.56	$19.77	$395.40	290,531
2017-05-04	$20.66	$21.77	$20.56	$21.12	$422.40	204,712
2017-05-03	$21.31	$21.48	$20.47	$20.84	$416.80	136,674
2017-05-02	$20.49	$21.54	$19.72	$21.39	$427.80	320,650
2017-05-01	$19.99	$21.13	$19.73	$20.55	$411.00	290,072
2017-04-28	$19.62	$19.88	$19.35	$19.79	$395.80	255,530
2017-04-27	$20.75	$20.91	$19.96	$20.44	$408.80	294,747
2017-04-26	$20.70	$20.81	$19.76	$20.04	$400.80	415,504
2017-04-25	$22.43	$22.88	$21.87	$21.92	$438.40	220,987
2017-04-24	$22.22	$22.82	$21.52	$22.10	$442.00	338,227
2017-04-21	$20.26	$21.87	$20.17	$21.36	$427.20	286,461
2017-04-20	$20.12	$20.84	$19.78	$20.40	$408.00	254,279
2017-04-19	$19.84	$20.06	$19.30	$20.00	$400.00	310,542
2017-04-18	$20.52	$21.10	$20.15	$20.63	$412.60	207,787
2017-04-17	$20.48	$20.52	$19.23	$20.35	$407.00	292,718
2017-04-13	$19.64	$20.41	$19.31	$19.50	$390.00	313,712
2017-04-12	$20.59	$20.76	$20.09	$20.42	$408.40	182,775
2017-04-11	$20.34	$21.14	$20.24	$20.64	$412.80	488,986
2017-04-10	$19.39	$19.62	$19.01	$19.42	$388.40	259,305
2017-04-07	$18.45	$19.19	$18.38	$19.12	$382.40	275,690
2017-04-06	$18.78	$18.92	$17.88	$18.49	$369.80	527,064
2017-04-05	$18.18	$19.29	$18.08	$18.96	$379.20	401,985
2017-04-04	$21.08	$21.14	$18.50	$18.83	$376.60	751,974
2017-04-03	$21.57	$22.19	$21.51	$21.96	$439.20	205,247
2017-03-31	$20.20	$21.44	$20.08	$20.93	$418.60	232,924
2017-03-30	$20.73	$21.67	$20.08	$20.85	$417.00	433,565
2017-03-29	$20.31	$20.67	$19.74	$20.39	$407.80	402,281
2017-03-28	$22.01	$22.24	$21.03	$21.58	$431.60	276,273
2017-03-27	$21.05	$22.38	$21.04	$22.20	$444.00	200,328
2017-03-24	$22.07	$22.22	$21.61	$21.86	$437.20	227,056
2017-03-23	$23.04	$23.97	$22.03	$22.27	$445.40	295,410
2017-03-22	$23.00	$23.63	$22.30	$23.56	$471.20	254,072
2017-03-21	$21.82	$23.30	$21.72	$22.13	$442.60	344,470
2017-03-20	$24.65	$24.67	$22.48	$22.52	$450.39	347,262
2017-03-17	$25.95	$26.52	$25.27	$25.64	$512.80	394,218
2017-03-16	$26.15	$26.79	$24.94	$26.49	$529.80	486,042
2017-03-15	$4.97	$5.05	$4.90	$5.01	$501.00	217,807
2017-03-14	$4.78	$5.25	$4.76	$5.17	$517.00	227,464
2017-03-13	$4.69	$4.93	$4.60	$4.83	$483.00	189,169
2017-03-10	$4.74	$5.04	$4.70	$4.70	$470.00	220,499
2017-03-09	$5.15	$5.24	$4.95	$5.01	$501.00	284,097
2017-03-08	$5.22	$5.45	$5.10	$5.32	$532.00	233,229
2017-03-07	$5.72	$5.84	$5.61	$5.81	$581.00	159,412
2017-03-06	$5.31	$5.66	$5.09	$5.63	$563.00	375,218
2017-03-03	$6.04	$6.17	$5.80	$5.89	$589.00	191,400
2017-03-02	$6.17	$6.46	$5.92	$5.96	$596.00	278,869
2017-03-01	$6.15	$6.27	$6.00	$6.10	$610.00	212,018
2017-02-28	$6.63	$6.65	$6.11	$6.28	$628.00	221,936
2017-02-27	$6.90	$6.92	$6.77	$6.80	$680.00	222,232
2017-02-24	$6.41	$6.59	$6.15	$6.16	$616.00	286,582
2017-02-23	$6.30	$6.68	$6.09	$6.48	$648.00	394,838
2017-02-22	$6.86	$7.01	$6.43	$6.74	$674.00	267,059
2017-02-21	$6.35	$6.96	$6.34	$6.82	$682.00	472,940
2017-02-17	$5.35	$5.49	$5.28	$5.42	$542.00	186,471
2017-02-16	$5.08	$5.47	$5.02	$5.42	$542.00	325,749
2017-02-15	$4.86	$5.09	$4.82	$5.00	$500.00	258,333
2017-02-14	$5.21	$5.27	$4.98	$5.09	$509.00	296,990
2017-02-13	$4.94	$5.08	$4.84	$5.05	$505.00	325,621
2017-02-10	$4.71	$4.72	$4.58	$4.65	$465.00	267,282
2017-02-09	$4.14	$4.41	$4.12	$4.37	$437.00	265,241
2017-02-08	$4.42	$4.44	$4.19	$4.30	$430.00	225,844
2017-02-07	$4.26	$4.39	$4.25	$4.30	$430.00	202,971
2017-02-06	$4.80	$4.81	$4.61	$4.69	$469.00	163,369
2017-02-03	$4.64	$4.70	$4.50	$4.66	$466.00	310,987
2017-02-02	$4.36	$4.42	$4.06	$4.18	$418.00	276,810
2017-02-01	$4.28	$4.31	$4.16	$4.25	$425.00	195,234
2017-01-31	$4.41	$4.45	$4.28	$4.35	$435.00	343,736
2017-01-30	$4.01	$4.02	$3.90	$4.02	$402.00	467,490
2017-01-27	$3.74	$3.81	$3.43	$3.57	$357.00	481,954
2017-01-26	$3.31	$3.58	$3.17	$3.53	$353.00	733,749
2017-01-25	$3.71	$3.82	$3.59	$3.61	$361.00	274,154
2017-01-24	$3.70	$3.91	$3.66	$3.78	$378.00	266,304
2017-01-23	$4.18	$4.19	$3.86	$3.91	$391.00	247,293
2017-01-20	$3.85	$4.19	$3.73	$4.12	$412.00	339,943
2017-01-19	$3.99	$4.06	$3.56	$3.83	$383.00	458,949
2017-01-18	$3.86	$3.95	$3.69	$3.84	$384.00	305,762
2017-01-17	$3.59	$3.74	$3.51	$3.64	$364.00	207,798
2017-01-13	$3.58	$3.77	$3.55	$3.61	$361.00	274,290
2017-01-12	$3.77	$3.84	$3.45	$3.72	$372.00	508,102
2017-01-11	$3.93	$4.31	$3.93	$4.08	$408.00	216,921
2017-01-10	$4.26	$4.32	$3.88	$4.12	$412.00	341,631
2017-01-09	$4.73	$4.92	$4.72	$4.84	$484.00	320,125
2017-01-06	$4.06	$4.29	$4.01	$4.27	$427.00	234,019
2017-01-05	$4.32	$4.65	$3.97	$4.10	$410.00	622,813
2017-01-04	$4.23	$4.39	$4.13	$4.31	$431.00	450,230
2017-01-03	$3.78	$4.21	$3.74	$4.01	$401.00	1,073,748
2016-12-30	$2.94	$3.15	$2.92	$3.03	$303.00	286,166
2016-12-29	$2.86	$3.00	$2.77	$2.90	$290.00	523,950
2016-12-28	$3.09	$3.12	$2.70	$2.78	$278.00	472,913
2016-12-27	$3.16	$3.21	$2.97	$3.07	$307.00	297,531
2016-12-23	$3.40	$3.42	$3.11	$3.25	$325.00	540,784
2016-12-22	$3.56	$3.74	$3.38	$3.61	$361.00	498,366
2016-12-21	$4.06	$4.07	$3.46	$3.47	$347.00	808,154
2016-12-20	$4.67	$4.78	$4.50	$4.60	$460.00	439,566
2016-12-19	$4.08	$4.34	$4.07	$4.23	$423.00	243,779
2016-12-16	$4.43	$4.43	$4.18	$4.30	$430.00	220,948
2016-12-15	$3.92	$4.26	$3.66	$4.16	$416.00	340,351
2016-12-14	$4.07	$4.11	$3.76	$3.78	$378.00	299,360
2016-12-13	$3.92	$4.19	$3.89	$4.15	$415.00	206,391
2016-12-12	$3.88	$4.09	$3.75	$3.99	$399.00	513,829
2016-12-09	$3.34	$3.63	$3.31	$3.40	$340.00	456,794
2016-12-08	$3.79	$3.93	$3.45	$3.48	$348.00	474,229
2016-12-07	$3.48	$3.97	$3.39	$3.92	$392.00	478,680
2016-12-06	$3.66	$3.85	$3.51	$3.76	$376.00	366,313
2016-12-05	$3.93	$3.94	$3.68	$3.88	$388.00	348,292
2016-12-02	$4.39	$4.76	$4.23	$4.50	$450.00	185,862
2016-12-01	$4.58	$4.63	$4.22	$4.25	$425.00	190,388
2016-11-30	$5.00	$5.14	$4.92	$4.99	$499.00	135,071
2016-11-29	$5.10	$5.32	$4.98	$5.10	$510.00	101,703
2016-11-28	$5.21	$5.30	$4.98	$5.02	$502.00	162,376
2016-11-25	$6.01	$6.02	$5.63	$5.75	$575.00	58,392
2016-11-23	$6.52	$6.55	$5.89	$6.09	$609.00	110,251
2016-11-22	$6.39	$6.69	$6.15	$6.59	$659.00	77,635
2016-11-21	$6.68	$6.73	$6.42	$6.45	$645.00	66,371
2016-11-18	$7.30	$7.46	$7.15	$7.20	$720.00	71,866
2016-11-17	$8.10	$8.28	$7.78	$8.15	$815.00	106,546
2016-11-16	$7.78	$8.02	$7.64	$7.69	$769.00	74,245
2016-11-15	$7.44	$8.16	$7.31	$8.04	$804.00	74,597
2016-11-14	$7.61	$7.83	$7.45	$7.68	$768.00	153,046
2016-11-11	$8.36	$8.55	$7.92	$8.40	$840.00	110,205
2016-11-10	$8.97	$9.18	$8.32	$8.39	$839.00	101,687
2016-11-09	$9.39	$9.51	$7.73	$8.26	$826.00	185,980
2016-11-08	$8.25	$8.99	$8.14	$8.91	$891.00	167,340
2016-11-07	$7.20	$7.63	$7.06	$7.23	$723.00	88,875
2016-11-04	$7.70	$7.93	$7.37	$7.61	$761.00	89,506
2016-11-03	$7.62	$7.78	$7.16	$7.76	$776.00	167,606
2016-11-02	$7.31	$7.58	$6.98	$7.56	$756.00	132,729
2016-11-01	$6.84	$6.98	$6.49	$6.92	$692.00	182,033
2016-10-31	$5.40	$6.13	$5.36	$6.10	$610.00	154,511
2016-10-28	$5.79	$5.85	$5.52	$5.54	$554.00	122,620
2016-10-27	$6.03	$6.24	$5.63	$5.86	$586.00	194,129
2016-10-26	$5.75	$6.33	$5.60	$5.91	$591.00	264,707
2016-10-25	$5.19	$5.49	$5.07	$5.45	$545.00	298,767
2016-10-24	$4.62	$4.77	$4.61	$4.68	$468.00	104,618
2016-10-21	$4.47	$4.61	$4.43	$4.58	$458.00	122,726
2016-10-20	$4.27	$4.43	$4.14	$4.25	$425.00	169,548
2016-10-19	$4.24	$4.31	$4.19	$4.22	$422.00	88,096
2016-10-18	$3.97	$4.05	$3.89	$4.03	$403.00	69,537
2016-10-17	$4.13	$4.22	$4.07	$4.08	$408.00	65,409
2016-10-14	$4.01	$4.09	$3.97	$4.04	$404.00	93,620
2016-10-13	$4.44	$4.60	$3.87	$3.95	$395.00	254,855
2016-10-12	$4.40	$4.49	$4.25	$4.40	$440.00	75,365
2016-10-11	$4.40	$4.44	$4.24	$4.37	$437.00	167,911
2016-10-10	$4.44	$4.46	$4.16	$4.24	$424.00	148,712
2016-10-07	$5.10	$5.15	$4.42	$4.58	$458.00	268,190
2016-10-06	$5.33	$5.70	$5.19	$5.34	$534.00	222,503
2016-10-05	$5.88	$5.97	$5.23	$5.38	$538.00	106,323
2016-10-04	$6.20	$6.29	$5.63	$5.75	$575.00	117,859
2016-10-03	$6.28	$6.38	$5.99	$6.13	$613.00	109,698
2016-09-30	$5.93	$6.22	$5.93	$6.08	$608.00	152,501
2016-09-29	$5.79	$5.87	$5.50	$5.76	$576.00	245,427
2016-09-28	$5.76	$5.89	$5.58	$5.58	$558.00	92,779
2016-09-27	$5.33	$5.43	$5.24	$5.37	$537.00	51,417
2016-09-26	$5.41	$5.45	$5.20	$5.23	$523.00	80,889
2016-09-23	$5.29	$5.63	$5.28	$5.43	$543.00	104,528
2016-09-22	$4.91	$5.34	$4.89	$5.32	$532.00	197,623
2016-09-21	$5.05	$5.14	$4.94	$4.95	$495.00	88,741
2016-09-20	$5.26	$5.30	$4.98	$5.00	$500.00	152,737
2016-09-19	$5.77	$5.82	$5.64	$5.65	$565.00	65,246
2016-09-16	$5.89	$5.90	$5.50	$5.55	$555.00	91,975
2016-09-15	$6.05	$6.19	$5.60	$5.71	$571.00	186,695
2016-09-14	$5.67	$6.07	$5.60	$5.87	$587.00	112,239
2016-09-13	$5.69	$5.89	$5.65	$5.79	$579.00	95,020
2016-09-12	$5.96	$5.98	$5.73	$5.87	$587.00	159,616
2016-09-09	$6.27	$6.60	$6.21	$6.56	$656.00	63,947
2016-09-08	$7.00	$7.03	$6.31	$6.47	$647.00	134,698
2016-09-07	$7.08	$7.60	$7.02	$7.48	$748.00	81,737
2016-09-06	$6.98	$7.25	$6.95	$7.17	$717.00	85,700
2016-09-02	$6.49	$6.72	$6.43	$6.68	$668.00	95,836
2016-09-01	$6.39	$6.69	$6.25	$6.57	$657.00	166,615
2016-08-31	$6.40	$6.40	$5.98	$6.12	$612.00	109,108
2016-08-30	$5.89	$6.54	$5.88	$6.43	$643.00	124,348
2016-08-29	$6.01	$6.25	$5.84	$6.09	$609.00	116,053
2016-08-26	$6.22	$6.26	$5.73	$6.08	$608.00	159,385
2016-08-25	$6.34	$6.45	$6.02	$6.18	$617.92	155,248
2016-08-24	$6.56	$6.58	$6.33	$6.54	$654.00	101,848
2016-08-23	$7.26	$7.38	$6.75	$6.84	$684.00	100,618
2016-08-22	$7.44	$7.73	$7.38	$7.57	$757.00	83,840
2016-08-19	$8.19	$8.42	$8.06	$8.40	$840.00	72,128
2016-08-18	$8.05	$8.08	$7.38	$7.54	$754.00	87,630
2016-08-17	$8.05	$8.22	$7.77	$8.04	$804.00	65,800
2016-08-16	$8.23	$8.30	$7.95	$7.98	$798.00	37,571
2016-08-15	$8.14	$8.50	$7.88	$8.29	$829.00	58,078
2016-08-12	$8.06	$8.38	$7.88	$8.33	$833.00	67,223
2016-08-11	$8.43	$8.74	$8.02	$8.62	$862.00	96,150
2016-08-10	$7.96	$8.52	$7.85	$8.38	$838.00	76,701
2016-08-09	$7.45	$8.08	$7.37	$7.95	$795.00	103,889
2016-08-08	$7.16	$7.33	$6.94	$7.04	$704.00	70,821
2016-08-05	$6.70	$6.95	$6.61	$6.94	$694.00	74,644
2016-08-04	$6.33	$6.59	$6.10	$6.48	$648.00	83,856
2016-08-03	$6.69	$6.75	$6.19	$6.35	$635.00	82,774
2016-08-02	$7.04	$7.27	$6.89	$7.24	$724.00	76,735
2016-08-01	$6.50	$6.97	$6.39	$6.92	$692.00	78,814
2016-07-29	$6.24	$6.36	$6.03	$6.36	$636.00	62,953
2016-07-28	$8.04	$8.10	$6.11	$6.39	$639.00	222,180
2016-07-27	$7.88	$8.35	$7.71	$8.26	$826.00	94,958
2016-07-26	$8.23	$8.35	$7.75	$8.21	$821.00	89,151
2016-07-25	$7.52	$7.99	$7.52	$7.85	$785.00	55,668
2016-07-22	$7.67	$7.69	$7.37	$7.59	$759.00	91,291
2016-07-21	$8.72	$8.87	$8.24	$8.38	$838.00	84,730
2016-07-20	$8.63	$8.74	$8.32	$8.72	$872.00	70,847
2016-07-19	$7.78	$8.17	$7.74	$8.07	$807.00	46,911
2016-07-18	$7.71	$8.18	$7.68	$8.04	$804.00	55,185
2016-07-15	$8.34	$8.46	$7.54	$7.82	$782.00	74,635
2016-07-14	$7.90	$8.17	$7.67	$7.92	$792.00	65,131
2016-07-13	$7.75	$8.28	$7.62	$7.86	$786.00	63,942
2016-07-12	$7.93	$8.37	$7.83	$7.92	$792.00	54,052
2016-07-11	$7.44	$8.26	$7.44	$8.14	$814.00	76,173
2016-07-08	$7.51	$7.63	$7.33	$7.33	$733.00	41,027
2016-07-07	$7.25	$8.04	$7.11	$7.72	$772.00	79,913
2016-07-06	$7.95	$8.01	$7.48	$7.50	$750.00	66,148
2016-07-05	$7.35	$7.82	$7.34	$7.81	$781.00	131,372
2016-07-01	$6.98	$6.99	$6.27	$6.33	$633.00	87,039
2016-06-30	$7.02	$7.24	$6.63	$6.81	$681.00	136,428
2016-06-29	$6.88	$7.36	$6.85	$7.29	$729.00	91,332
2016-06-28	$7.56	$7.71	$7.00	$7.09	$709.00	156,010
2016-06-27	$8.38	$8.75	$8.19	$8.23	$823.00	48,179
2016-06-24	$8.80	$8.91	$8.53	$8.88	$888.00	53,149
2016-06-23	$8.88	$9.28	$8.27	$8.54	$854.00	108,635
2016-06-22	$7.97	$8.90	$7.96	$8.73	$873.00	110,284
2016-06-21	$8.17	$8.30	$7.85	$8.07	$807.00	67,697
2016-06-20	$9.03	$9.04	$8.10	$8.32	$832.00	79,781
2016-06-17	$9.57	$9.61	$9.11	$9.14	$914.00	47,248
2016-06-16	$9.55	$9.98	$9.14	$9.71	$971.00	66,937
2016-06-15	$9.22	$9.59	$9.09	$9.54	$954.00	39,132
2016-06-14	$9.63	$9.69	$9.18	$9.40	$940.00	50,363
2016-06-13	$9.21	$9.67	$9.06	$9.43	$943.00	43,416
2016-06-10	$9.50	$9.87	$9.49	$9.61	$961.00	61,396
2016-06-09	$11.21	$11.37	$9.00	$9.32	$932.00	189,904
2016-06-08	$10.99	$11.33	$10.80	$11.21	$1,121.00	52,164
2016-06-07	$11.57	$11.63	$10.87	$10.99	$1,099.00	69,068
2016-06-06	$12.01	$12.16	$11.10	$11.20	$1,120.00	73,927
2016-06-03	$11.74	$12.36	$11.55	$12.18	$1,218.00	83,644
2016-06-02	$12.39	$12.69	$11.79	$12.16	$1,216.00	83,930
2016-06-01	$12.82	$13.51	$12.37	$12.45	$1,245.00	94,197
2016-05-31	$15.01	$15.41	$13.85	$14.38	$1,438.00	85,906
2016-05-27	$17.29	$17.47	$16.44	$17.13	$1,713.00	45,226
2016-05-26	$17.37	$17.94	$16.71	$17.51	$1,751.00	39,321
2016-05-25	$17.55	$17.99	$16.66	$17.09	$1,709.00	36,755
2016-05-24	$16.98	$17.68	$16.92	$17.40	$1,740.00	40,952
2016-05-23	$14.96	$16.68	$14.93	$16.39	$1,639.00	49,187
2016-05-20	$15.96	$16.56	$15.87	$16.41	$1,641.00	43,137
2016-05-19	$18.55	$18.85	$16.33	$16.68	$1,668.00	62,889
2016-05-18	$17.71	$18.23	$17.48	$17.95	$1,795.00	52,193
2016-05-17	$16.25	$17.07	$16.22	$16.65	$1,665.00	31,180
2016-05-16	$16.99	$17.19	$16.85	$17.02	$1,702.00	51,545
2016-05-13	$15.61	$15.73	$14.65	$15.63	$1,563.00	62,938
2016-05-12	$14.65	$15.31	$14.30	$14.72	$1,472.00	44,211
2016-05-11	$15.36	$15.64	$14.42	$14.66	$1,466.00	50,279
2016-05-10	$15.00	$15.25	$14.63	$14.71	$1,471.00	48,431
2016-05-09	$15.85	$16.42	$15.66	$16.06	$1,606.00	24,473
2016-05-06	$16.91	$16.99	$15.84	$16.12	$1,612.00	28,907
2016-05-05	$15.73	$16.79	$15.46	$16.40	$1,640.00	49,386
2016-05-04	$15.13	$15.69	$15.00	$15.21	$1,521.00	41,265
2016-05-03	$16.92	$17.21	$16.13	$16.59	$1,659.00	32,934
2016-05-02	$16.24	$18.08	$16.13	$17.58	$1,758.00	35,482
2016-04-29	$16.94	$17.41	$14.50	$15.64	$1,564.00	61,978
2016-04-28	$17.22	$17.76	$16.80	$17.70	$1,770.00	75,749
2016-04-27	$16.22	$16.70	$15.52	$15.89	$1,589.00	63,313
2016-04-26	$15.72	$16.08	$15.49	$15.57	$1,557.00	60,949
2016-04-25	$14.84	$15.53	$14.77	$14.89	$1,489.00	46,999
2016-04-22	$14.56	$14.97	$13.39	$13.88	$1,388.00	69,494
2016-04-21	$15.20	$15.50	$14.46	$14.95	$1,495.00	52,697
2016-04-20	$15.23	$15.92	$14.36	$15.23	$1,523.00	60,831
2016-04-19	$17.25	$17.25	$15.11	$15.34	$1,534.00	71,098
2016-04-18	$20.41	$20.88	$19.14	$19.43	$1,943.00	35,306
2016-04-15	$20.64	$20.83	$20.04	$20.58	$2,058.00	47,827
2016-04-14	$18.93	$19.23	$17.94	$19.09	$1,909.00	44,173
2016-04-13	$18.16	$18.65	$17.44	$17.65	$1,765.00	27,232
2016-04-12	$19.80	$20.15	$18.00	$18.31	$1,831.00	42,514
2016-04-11	$21.21	$21.46	$20.88	$20.99	$2,099.00	43,542
2016-04-08	$18.42	$19.27	$18.38	$19.13	$1,913.00	23,715
2016-04-07	$20.56	$20.65	$18.25	$18.33	$1,833.00	59,309
2016-04-06	$22.00	$22.57	$21.51	$22.45	$2,245.00	32,996
2016-04-05	$19.87	$21.40	$19.85	$20.79	$2,079.00	20,780
2016-04-04	$19.10	$19.97	$17.07	$19.22	$1,922.00	46,885
2016-04-01	$20.91	$21.79	$20.61	$20.98	$2,098.00	24,218
2016-03-31	$19.10	$21.57	$18.76	$20.48	$2,048.00	55,083
2016-03-30	$19.60	$20.64	$19.18	$19.79	$1,979.00	33,353
2016-03-29	$22.07	$22.35	$19.81	$20.07	$2,007.00	49,305
2016-03-28	$23.77	$24.18	$21.44	$21.73	$2,173.00	46,162
2016-03-24	$24.59	$24.67	$22.89	$23.43	$2,343.00	31,170
2016-03-23	$21.25	$24.76	$20.96	$24.56	$2,456.00	46,802
2016-03-22	$22.49	$23.77	$21.65	$21.82	$2,182.00	32,064
2016-03-21	$21.22	$23.70	$21.00	$23.30	$2,330.00	41,874
2016-03-18	$19.65	$21.15	$19.45	$20.89	$2,089.00	21,760
2016-03-17	$21.08	$22.87	$19.35	$19.82	$1,982.00	43,122
2016-03-16	$22.99	$23.20	$21.35	$21.73	$2,173.00	14,563
2016-03-15	$20.81	$22.75	$20.40	$22.07	$2,207.00	30,923
2016-03-14	$23.49	$23.90	$21.89	$23.25	$2,325.00	36,344
2016-03-11	$22.66	$23.75	$21.80	$23.05	$2,305.00	35,323
2016-03-10	$24.21	$26.62	$23.50	$23.56	$2,356.00	39,138
2016-03-09	$26.93	$27.56	$24.61	$25.48	$2,548.00	26,007
2016-03-08	$28.23	$29.54	$27.00	$27.68	$2,768.00	12,836
2016-03-07	$30.23	$30.63	$26.23	$27.46	$2,746.00	26,026
2016-03-04	$31.82	$32.13	$29.73	$30.01	$3,001.00	28,439
2016-03-03	$31.97	$32.28	$28.90	$32.12	$3,212.00	40,859
2016-03-02	$29.67	$30.40	$27.72	$30.20	$3,020.00	28,246
2016-03-01	$28.32	$29.58	$25.11	$26.83	$2,683.00	38,124
2016-02-29	$28.66	$28.95	$27.20	$28.90	$2,890.00	37,568
2016-02-26	$25.60	$27.44	$24.69	$25.02	$2,502.00	38,864
2016-02-25	$24.60	$26.66	$24.43	$25.29	$2,529.00	48,504
2016-02-24	$23.58	$23.80	$22.23	$23.31	$2,331.00	26,745
2016-02-23	$22.45	$23.87	$22.43	$23.43	$2,343.00	40,657
2016-02-22	$22.36	$22.82	$21.28	$22.24	$2,224.00	48,520
2016-02-19	$20.79	$22.36	$20.78	$22.12	$2,212.00	55,317
2016-02-18	$19.55	$20.35	$18.67	$20.28	$2,028.00	58,306
2016-02-17	$19.46	$19.56	$17.57	$17.83	$1,783.00	45,628
2016-02-16	$19.33	$19.86	$18.85	$18.91	$1,891.00	47,892
2016-02-12	$17.31	$18.00	$17.24	$17.52	$1,752.00	47,769
2016-02-11	$15.67	$17.22	$15.33	$16.93	$1,693.00	48,765
2016-02-10	$15.67	$16.35	$15.57	$15.72	$1,572.00	47,763
2016-02-09	$14.68	$15.13	$14.22	$14.97	$1,497.00	28,125
2016-02-08	$13.71	$14.77	$13.35	$14.26	$1,426.00	32,587
2016-02-05	$16.61	$16.73	$15.42	$15.89	$1,589.00	36,806
2016-02-04	$17.89	$18.62	$16.89	$17.78	$1,778.00	56,535
2016-02-03	$17.03	$17.74	$15.93	$16.21	$1,621.00	47,603
2016-02-02	$17.28	$17.88	$16.40	$16.55	$1,655.00	75,632
2016-02-01	$14.17	$14.75	$14.11	$14.47	$1,447.00	48,056
2016-01-29	$12.52	$12.73	$11.84	$11.86	$1,186.00	61,673
2016-01-28	$16.02	$16.21	$13.53	$13.54	$1,354.00	55,311
2016-01-27	$14.56	$15.35	$13.78	$15.07	$1,507.00	41,704
2016-01-26	$14.80	$15.75	$14.33	$14.93	$1,493.00	29,882
2016-01-25	$16.05	$16.48	$14.59	$15.29	$1,529.00	53,305
2016-01-22	$15.34	$15.58	$14.57	$14.88	$1,488.00	50,555
2016-01-21	$15.15	$16.30	$14.11	$14.86	$1,486.00	50,612
2016-01-20	$15.61	$16.54	$15.10	$15.34	$1,534.00	28,416
2016-01-19	$14.68	$16.18	$14.63	$16.05	$1,605.00	48,498
2016-01-15	$14.92	$15.87	$14.90	$15.45	$1,545.00	48,064
2016-01-14	$13.50	$14.76	$13.16	$14.57	$1,457.00	69,233
2016-01-13	$12.84	$12.91	$11.89	$12.48	$1,248.00	33,525
2016-01-12	$12.36	$13.22	$12.17	$12.93	$1,293.00	64,396
2016-01-11	$10.91	$11.54	$10.90	$11.36	$1,136.00	45,177
2016-01-08	$11.20	$11.32	$9.91	$10.12	$1,012.00	51,379
2016-01-07	$12.98	$13.02	$10.68	$11.45	$1,145.00	91,529
2016-01-06	$12.54	$13.95	$12.02	$13.27	$1,327.00	71,552
2016-01-05	$13.65	$13.67	$12.34	$12.56	$1,256.00	67,323
2016-01-04	$12.11	$13.28	$11.82	$13.05	$1,305.00	64,496
2015-12-31	$12.64	$13.07	$11.60	$12.52	$1,252.00	126,281
2015-12-30	$14.22	$15.27	$13.85	$13.95	$1,395.00	84,801
2015-12-29	$12.53	$13.38	$12.14	$13.22	$1,322.00	150,695
2015-12-28	$17.21	$17.46	$14.51	$14.57	$1,457.00	108,234
2015-12-24	$19.69	$21.11	$19.41	$20.00	$2,000.00	30,288
2015-12-23	$24.07	$24.79	$20.26	$20.92	$2,092.00	43,672
2015-12-22	$24.42	$24.62	$22.87	$23.62	$2,362.00	36,884
2015-12-21	$25.89	$26.25	$21.85	$22.66	$2,266.00	81,724
2015-12-18	$27.10	$28.80	$26.89	$28.18	$2,818.00	41,925
2015-12-17	$26.85	$28.49	$25.60	$28.39	$2,839.00	47,856
2015-12-16	$27.44	$29.44	$25.76	$26.86	$2,686.00	51,251
2015-12-15	$26.17	$28.47	$26.06	$28.30	$2,830.00	46,377
2015-12-14	$24.85	$25.68	$24.47	$24.69	$2,469.00	41,807
2015-12-11	$22.20	$22.65	$21.31	$22.33	$2,233.00	31,912
2015-12-10	$20.47	$21.42	$18.81	$21.40	$2,140.00	61,761
2015-12-09	$19.05	$20.26	$18.61	$19.83	$1,983.00	26,920
2015-12-08	$20.09	$20.62	$19.14	$19.42	$1,942.00	31,001
2015-12-07	$18.24	$19.78	$18.15	$19.61	$1,961.00	43,309
2015-12-04	$16.89	$17.29	$16.65	$16.97	$1,697.00	16,248
2015-12-03	$18.10	$18.10	$16.54	$16.83	$1,683.00	44,182
2015-12-02	$16.67	$17.64	$16.60	$17.24	$1,724.00	42,150
2015-12-01	$15.73	$16.74	$15.36	$15.98	$1,598.00	35,026
2015-11-30	$16.21	$16.30	$15.56	$16.04	$1,604.00	24,274
2015-11-27	$15.98	$16.51	$15.76	$16.06	$1,606.00	32,340
2015-11-25	$14.85	$15.14	$13.81	$14.73	$1,473.00	44,066
2015-11-24	$15.22	$15.29	$14.03	$14.46	$1,446.00	40,776
2015-11-23	$14.59	$14.95	$13.78	$14.21	$1,421.00	49,802
2015-11-20	$14.05	$14.96	$13.95	$14.86	$1,486.00	81,811
2015-11-19	$12.17	$13.26	$11.60	$13.25	$1,325.00	74,147
2015-11-18	$11.42	$12.02	$11.31	$11.94	$1,194.00	32,141
2015-11-17	$11.96	$12.07	$11.05	$11.37	$1,137.00	45,446
2015-11-16	$11.45	$11.56	$10.75	$11.42	$1,142.00	59,587
2015-11-13	$12.04	$12.32	$11.24	$11.25	$1,125.00	56,753
2015-11-12	$12.75	$12.91	$12.28	$12.33	$1,232.90	49,581
2015-11-11	$11.91	$12.76	$11.77	$12.40	$1,240.00	45,344
2015-11-10	$11.56	$12.01	$11.39	$11.92	$1,192.00	41,541
2015-11-09	$12.15	$12.71	$12.09	$12.25	$1,225.00	71,576
2015-11-06	$11.96	$12.09	$10.94	$11.67	$1,167.00	57,342
2015-11-05	$12.37	$12.50	$11.10	$11.31	$1,131.00	91,600
2015-11-04	$12.55	$13.31	$12.23	$13.00	$1,300.00	56,017
2015-11-03	$13.57	$13.64	$12.72	$13.05	$1,305.00	60,708
2015-11-02	$13.42	$13.59	$13.01	$13.32	$1,332.00	38,178
2015-10-30	$14.07	$14.09	$12.01	$12.21	$1,221.00	115,525
2015-10-29	$12.15	$13.78	$11.52	$13.45	$1,345.00	111,844
2015-10-28	$12.73	$13.26	$12.47	$12.77	$1,277.00	108,181
2015-10-27	$11.65	$11.94	$10.94	$11.66	$1,166.00	91,991
2015-10-26	$11.05	$12.05	$11.04	$11.64	$1,164.00	149,664
2015-10-23	$9.87	$10.32	$9.74	$10.13	$1,013.00	69,886
2015-10-22	$9.07	$9.53	$8.76	$9.30	$930.00	73,991
2015-10-21	$8.84	$9.21	$8.82	$9.04	$903.50	69,456
2015-10-20	$8.26	$8.50	$8.16	$8.29	$829.00	37,567
2015-10-19	$8.46	$8.59	$8.22	$8.51	$851.00	30,302
2015-10-16	$8.42	$8.66	$8.40	$8.62	$862.00	34,561
2015-10-15	$7.58	$8.32	$7.48	$8.20	$820.00	61,208
2015-10-14	$7.92	$8.10	$7.71	$7.77	$777.00	54,285
2015-10-13	$7.89	$8.08	$7.57	$7.97	$797.00	52,661
2015-10-12	$7.84	$7.96	$7.64	$7.69	$769.00	40,056
2015-10-09	$8.04	$8.13	$7.84	$7.87	$787.00	39,543
2015-10-08	$8.10	$8.20	$7.78	$8.14	$814.00	60,645
2015-10-07	$7.85	$8.32	$7.72	$8.24	$824.00	81,716
2015-10-06	$8.58	$8.63	$8.17	$8.33	$833.00	57,744
2015-10-05	$8.44	$8.63	$8.12	$8.44	$844.00	75,821
2015-10-02	$8.82	$8.90	$8.40	$8.53	$853.00	55,319
2015-10-01	$8.23	$8.87	$8.04	$8.74	$874.00	86,473
2015-09-30	$7.37	$7.99	$7.37	$7.82	$782.00	78,645
2015-09-29	$7.13	$7.38	$7.04	$7.34	$734.00	47,926
2015-09-28	$6.38	$6.90	$6.37	$6.74	$674.00	87,269
2015-09-25	$6.97	$7.26	$6.97	$7.04	$704.00	60,287
2015-09-24	$7.04	$7.34	$6.69	$6.74	$674.00	109,068
2015-09-23	$6.91	$7.08	$6.80	$7.00	$700.00	41,374
2015-09-22	$6.95	$7.01	$6.84	$6.99	$699.00	27,823
2015-09-21	$7.03	$7.05	$6.80	$6.96	$696.00	42,869
2015-09-18	$6.57	$6.72	$6.47	$6.67	$667.00	43,001
2015-09-17	$6.29	$6.38	$6.16	$6.31	$631.00	55,461
2015-09-16	$6.13	$6.28	$6.06	$6.23	$622.50	86,480
2015-09-15	$5.79	$5.93	$5.67	$5.88	$588.00	64,711
2015-09-14	$6.06	$6.08	$5.66	$5.76	$576.00	125,807
2015-09-11	$6.14	$6.18	$6.00	$6.13	$612.50	53,166
2015-09-10	$6.26	$6.33	$5.85	$6.24	$623.50	116,430
2015-09-09	$6.28	$6.46	$6.24	$6.35	$635.00	52,472
2015-09-08	$6.18	$6.21	$5.93	$6.06	$606.00	77,069
2015-09-04	$6.20	$6.45	$6.14	$6.41	$641.00	41,898

VelocityShares 3x Inv Natural Gas ETN (DGAZ) News Headlines

Recent VelocityShares 3x Inv Natural Gas ETN (DGAZ) News

Similar Companies to VelocityShares 3x Inv Natural Gas ETN (DGAZ) 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	--	--	--

VelocityShares 3x Inv Natural Gas ETN (DGAZ) Exchange: NYSE ARCA