Delek Group Ltd (DGRLY) Stock

Data as of May 2, 2025

$3.25 ($-0.15) -4.41%

Delek Group Ltd - Daily Information

Click for more stock information on Delek Group Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$3.45
Previous Close	$3.25
High	$3.45
Low	$3.15
Adjusted Open	$3.45
Previous Adjusted Close	$3.25
Adjusted High	$3.45
Adjusted Low	$3.15

About Delek Group Ltd (DGRLY)

No Description Available

Invest in Delek Group Ltd (DGRLY)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Delek Group Ltd (DGRLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-08	$3.45	$3.45	$3.15	$3.25	$3.25	31,012
2021-02-05	$3.22	$3.40	$3.11	$3.40	$3.40	17,032
2021-02-04	$3.20	$3.26	$3.10	$3.14	$3.14	24,686
2021-02-03	$3.20	$3.30	$3.01	$3.16	$3.16	4,538
2021-02-02	$3.23	$3.35	$3.10	$3.20	$3.20	16,925
2021-02-01	$3.08	$3.27	$3.06	$3.13	$3.13	20,108
2021-01-29	$3.11	$3.11	$2.65	$3.00	$3.00	108,147
2021-01-28	$3.07	$3.23	$3.03	$3.20	$3.20	2,192
2021-01-27	$3.15	$3.15	$3.04	$3.05	$3.05	7,568
2021-01-26	$2.97	$3.18	$2.97	$3.14	$3.14	12,805
2021-01-25	$2.96	$3.22	$2.96	$3.10	$3.10	19,566
2021-01-22	$3.10	$3.21	$3.07	$3.21	$3.21	10,201
2021-01-21	$3.10	$3.23	$3.10	$3.12	$3.12	15,166
2021-01-20	$3.35	$3.40	$3.20	$3.35	$3.35	5,252
2021-01-19	$3.32	$3.38	$3.21	$3.30	$3.30	57,177
2021-01-15	$3.35	$3.47	$3.32	$3.46	$3.46	8,858
2021-01-14	$3.33	$3.40	$3.32	$3.40	$3.40	3,164
2021-01-13	$3.15	$3.32	$3.12	$3.32	$3.32	8,013
2021-01-12	$3.33	$3.33	$3.00	$3.04	$3.04	2,071
2021-01-11	$3.04	$3.34	$3.04	$3.34	$3.34	34,014
2021-01-08	$2.93	$3.05	$2.93	$2.99	$2.99	20,150
2021-01-07	$3.10	$3.10	$3.08	$3.09	$3.09	126,889
2021-01-06	$2.96	$3.05	$2.96	$3.05	$3.05	3,041
2021-01-05	$2.93	$3.05	$2.86	$2.86	$2.86	5,665
2021-01-04	$2.90	$3.10	$2.90	$3.10	$3.10	6,410
2020-12-31	$2.95	$2.96	$2.95	$2.95	$2.95	1,929
2020-12-30	$2.93	$2.98	$2.93	$2.98	$2.98	1,953
2020-12-29	$3.00	$3.09	$2.90	$3.09	$3.09	12,646
2020-12-28	$3.09	$3.09	$3.05	$3.06	$3.06	4,082
2020-12-24	$3.09	$3.09	$3.09	$3.09	$3.09	3
2020-12-23	$3.26	$3.26	$3.09	$3.09	$3.09	2,380
2020-12-22	$3.18	$3.20	$3.02	$3.02	$3.02	27,072
2020-12-21	$2.84	$3.13	$2.84	$3.12	$3.12	18,816
2020-12-18	$3.49	$3.49	$3.48	$3.48	$3.48	2,686
2020-12-17	$3.79	$3.79	$3.34	$3.49	$3.49	11,230
2020-12-16	$3.95	$3.95	$3.37	$3.40	$3.40	6,414
2020-12-15	$3.27	$3.34	$3.20	$3.30	$3.30	17,485
2020-12-14	$3.38	$3.48	$3.27	$3.43	$3.43	3,830
2020-12-11	$3.38	$3.39	$3.38	$3.38	$3.38	1,445
2020-12-10	$3.34	$3.49	$3.32	$3.38	$3.38	11,432
2020-12-09	$3.50	$3.53	$3.41	$3.45	$3.45	3,973
2020-12-08	$3.79	$3.79	$3.26	$3.40	$3.40	25,819
2020-12-07	$3.57	$3.75	$3.57	$3.67	$3.67	23,108
2020-12-04	$3.43	$3.44	$3.26	$3.34	$3.34	17,916
2020-12-03	$3.30	$3.40	$3.30	$3.40	$3.40	4,721
2020-12-02	$3.34	$3.34	$3.15	$3.24	$3.24	13,227
2020-12-01	$3.60	$3.60	$3.48	$3.53	$3.53	13,341
2020-11-30	$3.38	$3.92	$3.38	$3.60	$3.60	60,450
2020-11-27	$3.20	$3.62	$3.00	$3.33	$3.33	27,336
2020-11-25	$2.74	$2.89	$2.74	$2.82	$2.82	6,974
2020-11-24	$2.43	$2.83	$2.43	$2.82	$2.82	12,137
2020-11-23	$2.84	$2.91	$2.75	$2.87	$2.87	41,407
2020-11-20	$2.58	$2.65	$2.49	$2.65	$2.65	10,774
2020-11-19	$2.24	$2.58	$2.24	$2.58	$2.58	17,765
2020-11-18	$2.16	$2.25	$2.16	$2.20	$2.20	59,291
2020-11-17	$2.00	$2.04	$1.95	$2.04	$2.04	9,360
2020-11-16	$1.87	$2.04	$1.87	$2.04	$2.04	4,295
2020-11-13	$1.97	$2.04	$1.97	$2.01	$2.01	1,030
2020-11-12	$1.99	$1.99	$1.93	$1.95	$1.95	3,724
2020-11-11	$1.93	$1.93	$1.93	$1.93	$1.93	110
2020-11-10	$1.85	$1.89	$1.71	$1.85	$1.85	11,607
2020-11-09	$2.09	$2.09	$1.92	$1.92	$1.92	21,699
2020-11-06	$1.90	$1.97	$1.90	$1.90	$1.90	3,852
2020-11-05	$1.97	$1.97	$1.97	$1.97	$1.97	1,050
2020-11-04	$1.90	$1.90	$1.90	$1.90	$1.90	1,000
2020-11-03	$1.81	$1.81	$1.81	$1.81	$1.81	3,982
2020-11-02	$1.91	$1.91	$1.91	$1.91	$1.91	1,118
2020-10-30	$1.81	$1.83	$1.81	$1.81	$1.81	3,348
2020-10-29	$1.94	$1.94	$1.94	$1.94	$1.94	4,128
2020-10-28	$1.81	$1.88	$1.81	$1.88	$1.88	6,107
2020-10-27	$1.93	$1.96	$1.82	$1.82	$1.82	25,518
2020-10-26	$1.96	$1.96	$1.94	$1.94	$1.94	1,200
2020-10-23	$1.82	$1.99	$1.80	$1.92	$1.92	10,076
2020-10-22	$1.95	$1.99	$1.92	$1.95	$1.95	7,015
2020-10-21	$1.95	$1.95	$1.95	$1.95	$1.95	1,774
2020-10-20	$1.95	$1.95	$1.95	$1.95	$1.95	14
2020-10-19	$2.00	$2.01	$1.95	$1.95	$1.95	3,150
2020-10-16	$2.02	$2.02	$1.80	$2.00	$2.00	21,352
2020-10-15	$2.29	$2.29	$2.29	$2.29	$2.29	105
2020-10-14	$2.00	$2.00	$2.00	$2.00	$2.00	485
2020-10-13	$1.87	$1.87	$1.87	$1.87	$1.87	0
2020-10-12	$1.98	$2.06	$1.85	$1.87	$1.87	4,663
2020-10-09	$2.05	$2.05	$2.00	$2.00	$2.00	2,625
2020-10-08	$2.18	$2.18	$2.00	$2.00	$2.00	625
2020-10-07	$2.10	$2.10	$2.10	$2.10	$2.10	351
2020-10-06	$2.05	$2.05	$2.05	$2.05	$2.05	20
2020-10-05	$2.08	$2.08	$2.05	$2.05	$2.05	3,520
2020-10-02	$1.86	$2.09	$1.86	$2.05	$2.05	21,182
2020-10-01	$2.05	$2.05	$2.05	$2.05	$2.05	2,420
2020-09-30	$2.02	$2.08	$2.02	$2.08	$2.08	414
2020-09-29	$1.82	$1.99	$1.82	$1.99	$1.99	858
2020-09-28	$1.87	$1.93	$1.87	$1.90	$1.90	3,747
2020-09-25	$1.93	$1.93	$1.86	$1.90	$1.90	2,260
2020-09-24	$1.80	$1.90	$1.80	$1.86	$1.86	6,326
2020-09-23	$1.80	$1.95	$1.80	$1.92	$1.92	2,237
2020-09-22	$2.02	$2.03	$1.95	$2.01	$2.01	27,469
2020-09-21	$2.02	$2.02	$1.99	$1.99	$1.99	2,076
2020-09-18	$2.00	$2.08	$1.93	$2.08	$2.08	4,172
2020-09-17	$2.05	$2.06	$1.95	$2.06	$2.06	7,121
2020-09-16	$2.07	$2.07	$2.01	$2.01	$2.01	5,068
2020-09-15	$1.98	$2.07	$1.98	$2.07	$2.07	1,258
2020-09-14	$2.11	$2.11	$2.11	$2.11	$2.11	1,003
2020-09-11	$2.10	$2.16	$2.03	$2.07	$2.07	14,340
2020-09-10	$2.02	$2.10	$1.96	$2.10	$2.10	20,382
2020-09-09	$2.11	$2.11	$2.05	$2.08	$2.08	8,617
2020-09-08	$2.11	$2.14	$2.08	$2.12	$2.12	23,062
2020-09-04	$2.17	$2.29	$2.17	$2.29	$2.29	4,253
2020-09-03	$2.23	$2.23	$2.09	$2.13	$2.13	14,797
2020-09-02	$2.40	$2.41	$2.30	$2.30	$2.30	23,384
2020-09-01	$2.41	$2.49	$2.41	$2.44	$2.44	21,984
2020-08-31	$2.46	$2.46	$2.35	$2.40	$2.40	15,377
2020-08-28	$2.36	$2.49	$2.36	$2.48	$2.48	18,298
2020-08-27	$2.33	$2.41	$2.33	$2.41	$2.41	3,203
2020-08-26	$2.29	$2.36	$2.28	$2.30	$2.30	31,957
2020-08-25	$2.28	$2.28	$2.27	$2.27	$2.27	2,462
2020-08-24	$2.36	$2.36	$2.23	$2.29	$2.29	31,550
2020-08-21	$2.19	$2.29	$2.19	$2.26	$2.26	8,587
2020-08-20	$2.29	$2.33	$2.16	$2.19	$2.19	26,901
2020-08-19	$2.24	$2.24	$2.20	$2.21	$2.21	4,456
2020-08-18	$2.24	$2.25	$2.15	$2.19	$2.19	7,775
2020-08-17	$2.21	$2.25	$2.20	$2.23	$2.23	40,000
2020-08-14	$2.14	$2.14	$2.14	$2.14	$2.14	0
2020-08-13	$2.13	$2.18	$2.10	$2.14	$2.14	29,727
2020-08-12	$2.15	$2.15	$2.06	$2.11	$2.11	39,656
2020-08-11	$2.17	$2.18	$2.14	$2.14	$2.14	6,236
2020-08-10	$2.15	$2.20	$2.10	$2.18	$2.18	14,717
2020-08-07	$2.17	$2.17	$2.04	$2.05	$2.05	22,865
2020-08-06	$2.12	$2.16	$2.00	$2.14	$2.14	40,312
2020-08-05	$2.13	$2.16	$2.12	$2.16	$2.16	25,958
2020-08-04	$2.16	$2.16	$2.10	$2.12	$2.12	5,508
2020-08-03	$2.23	$2.23	$2.09	$2.13	$2.13	20,412
2020-07-31	$2.32	$2.38	$2.31	$2.31	$2.31	3,683
2020-07-30	$2.39	$2.43	$2.35	$2.36	$2.36	6,285
2020-07-29	$2.25	$2.39	$2.25	$2.27	$2.27	5,891
2020-07-28	$2.44	$2.44	$2.43	$2.43	$2.43	10,600
2020-07-27	$2.32	$2.32	$2.21	$2.21	$2.21	2,483
2020-07-24	$2.32	$2.33	$2.32	$2.33	$2.33	3,483
2020-07-23	$2.65	$2.65	$2.22	$2.40	$2.40	18,650
2020-07-22	$2.73	$2.76	$2.60	$2.65	$2.65	24,464
2020-07-21	$2.95	$2.95	$2.78	$2.88	$2.88	9,162
2020-07-20	$2.44	$2.65	$2.44	$2.60	$2.60	18,832
2020-07-17	$2.19	$2.20	$2.19	$2.20	$2.20	370
2020-07-16	$2.00	$2.18	$2.00	$2.18	$2.18	6,700
2020-07-15	$2.23	$2.26	$2.10	$2.19	$2.19	6,200
2020-07-14	$2.20	$2.24	$2.18	$2.23	$2.23	7,300
2020-07-13	$2.10	$2.25	$2.10	$2.20	$2.20	14,600
2020-07-10	$2.09	$2.09	$2.09	$2.09	$2.09	20
2020-07-09	$2.04	$2.09	$2.04	$2.09	$2.09	4,800
2020-07-08	$2.02	$2.08	$1.97	$2.08	$2.08	9,200
2020-07-07	$2.16	$2.16	$2.05	$2.09	$2.09	14,300
2020-07-06	$2.14	$2.22	$2.05	$2.09	$2.09	23,100
2020-07-02	$2.44	$2.44	$2.26	$2.40	$2.40	1,900
2020-07-01	$2.39	$2.44	$2.38	$2.44	$2.44	8,700
2020-06-30	$2.49	$2.49	$2.49	$2.49	$2.49	21,200
2020-06-29	$2.35	$2.46	$2.15	$2.41	$2.41	30,739
2020-06-26	$2.75	$2.75	$2.57	$2.57	$2.57	28,493
2020-06-25	$2.61	$2.68	$2.52	$2.55	$2.55	12,768
2020-06-24	$2.75	$2.78	$2.70	$2.75	$2.75	1,722
2020-06-23	$3.00	$3.03	$2.88	$2.95	$2.95	8,215
2020-06-22	$2.93	$3.07	$2.85	$2.98	$2.98	7,476
2020-06-19	$3.10	$3.10	$3.10	$3.10	$3.10	5,386
2020-06-18	$3.10	$3.10	$3.10	$3.10	$3.10	173
2020-06-17	$3.04	$3.11	$2.99	$3.11	$3.11	4,060
2020-06-16	$2.84	$2.91	$2.84	$2.91	$2.91	7,368
2020-06-15	$2.96	$2.96	$2.76	$2.91	$2.91	7,214
2020-06-12	$3.08	$3.08	$2.99	$2.99	$2.99	13,937
2020-06-11	$2.96	$3.03	$2.76	$2.81	$2.81	12,102
2020-06-10	$3.10	$3.26	$3.00	$3.12	$3.12	22,472
2020-06-09	$3.38	$3.42	$3.15	$3.25	$3.25	25,875
2020-06-08	$3.26	$3.50	$3.20	$3.38	$3.38	70,909
2020-06-05	$2.92	$3.19	$2.80	$3.02	$3.02	46,227
2020-06-04	$2.69	$2.91	$2.52	$2.91	$2.91	12,731
2020-06-03	$2.58	$2.69	$2.37	$2.67	$2.67	8,465
2020-06-02	$2.60	$2.66	$2.34	$2.58	$2.58	16,773
2020-06-01	$2.78	$2.87	$2.77	$2.77	$2.77	9,257
2020-05-29	$2.94	$2.94	$2.89	$2.89	$2.89	1,069
2020-05-28	$2.94	$2.94	$2.94	$2.94	$2.94	5,836
2020-05-27	$2.92	$2.96	$2.92	$2.93	$2.93	4,454
2020-05-26	$2.99	$3.04	$2.87	$2.87	$2.87	1,807
2020-05-22	$2.90	$2.90	$2.90	$2.90	$2.90	5,959
2020-05-21	$2.90	$2.97	$2.85	$2.97	$2.97	9,531
2020-05-20	$2.94	$3.03	$2.94	$3.00	$3.00	2,092
2020-05-19	$2.87	$2.89	$2.82	$2.89	$2.89	5,202
2020-05-18	$2.97	$3.06	$2.94	$2.95	$2.95	27,323
2020-05-15	$2.85	$2.89	$2.71	$2.89	$2.89	2,357
2020-05-14	$2.91	$2.91	$2.85	$2.91	$2.91	3,705
2020-05-13	$3.47	$3.47	$3.13	$3.19	$3.19	9,313
2020-05-12	$3.90	$3.90	$3.51	$3.85	$3.85	8,576
2020-05-11	$3.90	$3.94	$3.90	$3.93	$3.93	4,150
2020-05-08	$3.90	$3.90	$3.90	$3.90	$3.90	0
2020-05-07	$3.95	$3.95	$3.90	$3.90	$3.90	290
2020-05-06	$3.80	$3.95	$3.80	$3.93	$3.93	1,342
2020-05-05	$4.00	$4.00	$3.94	$3.94	$3.94	5,265
2020-05-04	$4.18	$4.18	$3.95	$4.05	$4.05	2,400
2020-05-01	$4.34	$4.34	$4.34	$4.34	$4.34	0
2020-04-30	$4.41	$4.41	$4.34	$4.34	$4.34	1,567
2020-04-29	$4.27	$4.35	$4.27	$4.31	$4.31	2,099
2020-04-28	$4.35	$4.35	$4.19	$4.19	$4.19	1,438
2020-04-27	$4.45	$4.45	$4.28	$4.45	$4.45	623
2020-04-24	$4.47	$4.47	$4.45	$4.45	$4.45	1,445
2020-04-23	$4.63	$4.63	$4.47	$4.47	$4.47	2,350
2020-04-22	$4.20	$4.55	$4.15	$4.35	$4.35	22,276
2020-04-21	$4.24	$4.24	$4.00	$4.00	$4.00	5,983
2020-04-20	$4.78	$4.78	$4.41	$4.41	$4.41	6,120
2020-04-17	$4.98	$4.98	$4.51	$4.70	$4.70	4,952
2020-04-16	$5.15	$5.15	$4.60	$4.60	$4.60	8,113
2020-04-15	$5.20	$5.22	$5.07	$5.14	$5.14	2,999
2020-04-14	$5.65	$5.65	$5.20	$5.29	$5.29	3,402
2020-04-13	$5.30	$5.30	$5.15	$5.15	$5.15	5,761
2020-04-09	$4.75	$4.93	$4.75	$4.85	$4.85	4,583
2020-04-08	$5.19	$5.19	$3.90	$4.35	$4.35	17,517
2020-04-07	$4.41	$5.32	$4.41	$5.20	$5.20	28,246
2020-04-06	$4.10	$4.10	$3.67	$3.75	$3.75	9,964
2020-04-03	$2.95	$3.40	$2.95	$3.40	$3.40	1,532
2020-04-02	$2.85	$3.18	$2.85	$2.95	$2.95	26,165
2020-04-01	$2.63	$2.76	$2.57	$2.68	$2.68	5,687
2020-03-31	$2.59	$2.80	$2.59	$2.63	$2.63	4,996
2020-03-30	$2.69	$2.69	$2.51	$2.63	$2.63	3,979
2020-03-27	$2.70	$2.70	$2.50	$2.60	$2.60	27,120
2020-03-26	$2.99	$2.99	$2.75	$2.75	$2.75	22,542
2020-03-25	$2.90	$2.90	$2.65	$2.86	$2.86	14,690
2020-03-24	$2.65	$2.75	$2.62	$2.73	$2.73	12,159
2020-03-23	$2.98	$2.98	$2.14	$2.45	$2.45	47,447
2020-03-20	$4.51	$4.93	$4.26	$4.70	$4.70	7,607
2020-03-19	$4.20	$4.65	$4.16	$4.16	$4.16	20,024
2020-03-18	$3.28	$3.60	$3.25	$3.25	$3.25	50,283
2020-03-17	$2.31	$2.89	$2.31	$2.75	$2.75	6,799
2020-03-16	$2.01	$2.05	$1.61	$1.90	$1.90	22,389
2020-03-13	$1.95	$2.15	$1.89	$1.96	$1.96	59,778
2020-03-12	$2.10	$2.15	$1.56	$1.89	$1.89	69,291
2020-03-11	$4.14	$4.14	$3.17	$3.17	$3.17	43,245
2020-03-10	$4.85	$5.08	$4.80	$4.80	$4.80	19,664
2020-03-09	$4.20	$5.11	$3.80	$4.45	$4.45	72,636
2020-03-06	$8.00	$8.25	$8.00	$8.00	$8.00	4,967
2020-03-05	$8.45	$8.45	$8.00	$8.30	$8.30	13,870
2020-03-04	$9.15	$9.23	$9.02	$9.21	$9.21	8,157
2020-03-03	$9.76	$9.76	$9.44	$9.44	$9.44	10,251
2020-03-02	$9.30	$9.63	$9.30	$9.45	$9.45	11,895
2020-02-28	$10.00	$10.10	$9.61	$9.61	$9.61	4,440
2020-02-27	$10.30	$10.38	$10.00	$10.10	$10.10	13,160
2020-02-26	$10.90	$11.08	$10.75	$10.75	$10.75	2,349
2020-02-25	$11.50	$11.55	$10.88	$11.25	$11.25	6,737
2020-02-24	$12.00	$12.00	$11.50	$12.00	$12.00	4,113
2020-02-21	$12.50	$12.50	$12.50	$12.50	$12.50	6
2020-02-20	$12.50	$12.50	$12.50	$12.50	$12.50	20
2020-02-19	$12.55	$12.80	$12.47	$12.50	$12.50	8,085
2020-02-18	$13.00	$13.00	$12.60	$12.70	$12.70	3,026
2020-02-14	$12.45	$12.45	$12.45	$12.45	$12.45	35
2020-02-13	$13.59	$13.59	$12.45	$12.45	$12.45	4,100
2020-02-12	$13.18	$13.69	$13.05	$13.40	$13.40	2,310
2020-02-11	$13.30	$13.30	$13.24	$13.24	$13.24	524
2020-02-10	$13.30	$13.30	$12.80	$13.05	$13.05	3,106
2020-02-07	$13.40	$13.40	$13.30	$13.40	$13.40	3,627
2020-02-06	$13.30	$13.43	$13.30	$13.43	$13.43	5,275
2020-02-05	$12.76	$12.88	$12.63	$12.76	$12.76	5,764
2020-02-04	$11.68	$12.24	$11.68	$12.10	$12.10	18,263
2020-02-03	$12.80	$12.80	$11.90	$12.02	$12.02	15,474
2020-01-31	$13.40	$13.40	$12.95	$12.95	$12.95	3,340
2020-01-30	$13.27	$13.29	$12.85	$13.27	$13.27	7,019
2020-01-29	$13.75	$13.75	$13.42	$13.50	$13.50	5,790
2020-01-28	$13.75	$14.00	$13.50	$13.50	$13.50	12,804
2020-01-27	$14.69	$14.69	$14.00	$14.16	$14.16	9,957
2020-01-24	$15.97	$15.97	$15.00	$15.61	$15.61	6,253
2020-01-23	$15.64	$15.64	$15.64	$15.64	$15.64	22
2020-01-22	$16.06	$16.06	$15.25	$15.64	$15.64	5,743
2020-01-21	$16.10	$16.35	$15.99	$16.08	$16.08	2,812
2020-01-17	$16.20	$16.20	$16.00	$16.00	$16.00	1,579
2020-01-16	$15.74	$16.04	$15.74	$16.04	$16.04	1,885
2020-01-15	$15.50	$15.74	$15.44	$15.74	$15.74	3,751
2020-01-14	$15.86	$15.86	$15.34	$15.34	$15.34	2,565
2020-01-13	$16.00	$16.30	$15.86	$16.17	$16.17	15,247
2020-01-10	$16.65	$16.71	$16.25	$16.71	$16.71	3,758
2020-01-09	$16.11	$16.60	$16.11	$16.60	$16.60	8,285
2020-01-08	$16.72	$17.00	$16.72	$17.00	$17.00	6,752
2020-01-07	$17.00	$17.25	$16.85	$17.05	$17.05	19,519
2020-01-06	$17.50	$17.87	$17.12	$17.26	$17.26	4,874
2020-01-03	$17.00	$17.20	$16.80	$17.00	$17.00	19,982
2020-01-02	$17.00	$17.09	$16.75	$17.06	$17.06	21,395
2019-12-31	$16.10	$16.10	$15.40	$15.40	$15.40	2,018
2019-12-30	$14.29	$14.35	$14.29	$14.30	$14.30	1,972
2019-12-27	$14.00	$14.34	$14.00	$14.34	$14.34	4,458
2019-12-26	$13.70	$13.70	$13.70	$13.70	$13.70	315
2019-12-24	$13.70	$13.70	$13.70	$13.70	$13.70	2,118
2019-12-23	$13.80	$13.95	$13.80	$13.85	$13.85	4,835
2019-12-20	$13.81	$14.20	$13.81	$14.20	$14.20	410
2019-12-19	$13.80	$13.80	$13.80	$13.80	$13.80	1
2019-12-18	$13.80	$13.80	$13.80	$13.80	$13.80	2,301
2019-12-17	$13.95	$13.95	$13.75	$13.80	$13.80	2,743
2019-12-16	$14.00	$14.45	$13.60	$14.45	$14.45	1,878
2019-12-13	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-12-12	$13.60	$13.75	$13.55	$13.75	$13.75	2,475
2019-12-11	$13.25	$13.77	$13.25	$13.70	$13.70	7,640
2019-12-10	$13.25	$13.25	$13.25	$13.25	$13.25	227
2019-12-09	$13.68	$13.68	$13.60	$13.60	$13.60	688
2019-12-06	$13.89	$13.89	$13.89	$13.89	$13.89	386
2019-12-05	$13.20	$13.20	$13.20	$13.20	$13.20	93
2019-12-04	$13.35	$13.35	$13.20	$13.20	$13.20	1,851
2019-12-03	$13.41	$13.53	$13.20	$13.53	$13.53	3,002
2019-12-02	$14.00	$14.15	$13.65	$13.81	$13.81	2,454
2019-11-29	$14.45	$14.55	$14.45	$14.55	$14.55	1,665
2019-11-27	$14.11	$14.11	$14.11	$14.11	$14.11	220
2019-11-26	$14.49	$14.49	$14.49	$14.49	$14.49	926
2019-11-25	$14.50	$14.66	$14.50	$14.66	$14.66	1,874
2019-11-22	$14.05	$14.50	$14.05	$14.50	$14.50	1,310
2019-11-21	$14.23	$14.44	$14.07	$14.44	$14.44	673
2019-11-20	$14.65	$14.73	$14.55	$14.73	$14.73	404
2019-11-19	$14.05	$14.72	$14.05	$14.72	$14.72	658
2019-11-18	$14.67	$14.68	$14.67	$14.67	$14.67	1,071
2019-11-15	$14.04	$14.04	$14.04	$14.04	$14.04	2,500
2019-11-14	$14.45	$14.70	$14.35	$14.50	$14.50	3,437
2019-11-13	$14.32	$14.32	$14.03	$14.07	$14.07	1,228
2019-11-12	$14.43	$14.43	$14.32	$14.32	$14.32	3,754
2019-11-11	$14.25	$14.25	$14.25	$14.25	$14.25	90
2019-11-08	$14.25	$14.25	$14.25	$14.25	$14.25	100
2019-11-07	$14.27	$14.27	$14.25	$14.25	$14.25	896
2019-11-06	$14.50	$14.50	$14.34	$14.34	$14.34	520
2019-11-05	$14.49	$14.49	$14.49	$14.49	$14.49	429
2019-11-04	$13.70	$14.05	$13.65	$13.66	$13.66	5,212
2019-11-01	$12.45	$12.71	$12.40	$12.40	$12.40	3,127
2019-10-31	$12.60	$12.60	$12.60	$12.60	$12.60	2,270
2019-10-30	$12.70	$12.74	$12.50	$12.55	$12.55	3,300
2019-10-29	$13.15	$13.15	$12.75	$12.75	$12.75	1,550
2019-10-28	$13.00	$13.30	$13.00	$13.15	$13.15	2,775
2019-10-25	$13.05	$13.05	$13.00	$13.00	$13.00	1,935
2019-10-24	$13.24	$13.24	$12.90	$12.90	$12.90	1,884
2019-10-23	$12.90	$12.90	$12.90	$12.90	$12.90	0
2019-10-22	$12.94	$12.94	$12.85	$12.90	$12.90	2,497
2019-10-21	$13.05	$13.05	$13.00	$13.00	$13.00	7,615
2019-10-18	$13.19	$13.19	$13.00	$13.16	$13.16	3,700
2019-10-17	$13.10	$13.10	$13.10	$13.10	$13.10	4,280
2019-10-16	$12.90	$13.25	$12.89	$12.90	$12.90	3,950
2019-10-15	$12.88	$12.89	$12.88	$12.89	$12.89	2,015
2019-10-14	$12.50	$12.79	$12.30	$12.30	$12.30	3,879
2019-10-11	$12.26	$12.90	$12.26	$12.80	$12.80	8,270
2019-10-10	$12.34	$12.60	$12.33	$12.47	$12.47	2,999
2019-10-09	$12.70	$12.89	$12.50	$12.75	$12.75	3,187
2019-10-08	$12.90	$12.90	$12.90	$12.90	$12.90	981
2019-10-07	$12.56	$12.58	$12.50	$12.50	$12.50	2,968
2019-10-04	$12.86	$12.90	$12.65	$12.65	$12.65	13,961
2019-10-03	$13.00	$13.00	$12.47	$12.90	$12.90	9,126
2019-10-02	$12.95	$13.50	$12.60	$13.00	$13.00	2,778
2019-10-01	$12.44	$12.44	$11.85	$11.85	$11.85	19,127
2019-09-30	$12.39	$12.48	$12.02	$12.42	$12.42	11,216
2019-09-27	$12.44	$12.44	$12.00	$12.00	$12.00	5,375
2019-09-26	$12.00	$12.50	$11.60	$12.25	$12.25	11,407
2019-09-25	$12.29	$12.40	$11.95	$12.20	$12.20	23,637
2019-09-24	$12.70	$12.70	$12.50	$12.69	$12.69	1,810
2019-09-23	$13.25	$13.50	$12.95	$13.00	$13.00	9,586
2019-09-20	$13.80	$13.80	$13.69	$13.69	$13.69	4,070
2019-09-19	$13.70	$13.70	$13.65	$13.70	$13.70	878
2019-09-18	$13.80	$13.80	$13.80	$13.80	$13.80	2,192
2019-09-17	$14.08	$14.20	$13.60	$14.20	$14.20	4,547
2019-09-16	$13.90	$14.45	$13.90	$14.25	$14.25	1,945
2019-09-13	$13.44	$13.50	$13.43	$13.46	$13.46	1,843
2019-09-12	$13.30	$13.50	$13.30	$13.30	$13.30	806
2019-09-11	$13.25	$13.40	$13.25	$13.25	$13.25	3,476
2019-09-10	$13.75	$14.01	$13.75	$13.75	$13.75	2,666
2019-09-09	$13.80	$13.85	$13.40	$13.85	$13.85	2,254
2019-09-06	$13.88	$13.88	$13.88	$13.88	$13.88	0
2019-09-05	$14.00	$14.00	$13.88	$13.88	$13.88	2,272
2019-09-04	$13.70	$14.00	$13.70	$14.00	$14.00	2,466
2019-09-03	$14.00	$14.00	$13.30	$13.50	$13.50	10,802
2019-08-30	$14.95	$14.95	$14.45	$14.45	$14.45	3,073
2019-08-29	$13.61	$14.10	$13.61	$14.10	$14.10	585
2019-08-28	$14.19	$14.19	$13.80	$13.80	$13.80	2,203
2019-08-27	$13.60	$13.95	$13.60	$13.95	$13.95	11,577
2019-08-26	$13.25	$13.31	$13.00	$13.30	$13.30	7,560
2019-08-23	$14.00	$14.00	$13.30	$13.55	$13.55	4,881
2019-08-22	$13.60	$13.60	$13.60	$13.60	$13.60	0
2019-08-21	$13.45	$14.05	$13.40	$13.60	$13.60	11,237
2019-08-20	$13.10	$13.10	$12.56	$12.75	$12.75	1,550
2019-08-19	$13.50	$13.50	$13.46	$13.50	$13.50	860
2019-08-16	$13.30	$13.50	$13.30	$13.50	$13.50	845
2019-08-15	$13.75	$13.75	$13.75	$13.75	$13.75	101
2019-08-14	$13.75	$13.75	$13.75	$13.75	$13.75	5,043
2019-08-13	$13.84	$14.40	$13.84	$14.40	$14.40	680
2019-08-12	$14.01	$14.20	$14.01	$14.20	$14.20	776
2019-08-09	$14.50	$15.29	$14.50	$15.29	$15.29	510
2019-08-08	$14.80	$15.00	$14.80	$15.00	$15.00	603
2019-08-07	$14.80	$14.80	$14.80	$14.80	$14.80	430
2019-08-06	$15.50	$15.50	$15.50	$15.50	$15.50	2,100
2019-08-05	$15.30	$15.30	$15.30	$15.30	$15.30	539
2019-08-02	$16.10	$16.10	$16.10	$16.10	$16.10	800
2019-08-01	$16.10	$16.10	$16.10	$16.10	$16.10	800
2019-07-31	$16.10	$16.10	$16.10	$16.10	$16.10	250
2019-07-30	$16.00	$16.05	$16.00	$16.05	$16.05	804
2019-07-29	$15.70	$15.70	$15.70	$15.70	$15.70	359
2019-07-26	$15.90	$15.90	$15.90	$15.90	$15.90	70
2019-07-25	$15.90	$15.90	$15.90	$15.90	$15.90	100
2019-07-24	$15.75	$15.90	$15.75	$15.90	$15.90	1,060
2019-07-23	$14.90	$14.90	$14.77	$14.77	$14.77	3,016
2019-07-22	$15.20	$15.20	$15.20	$15.20	$15.20	1,100
2019-07-19	$15.01	$15.01	$15.00	$15.00	$15.00	1,379
2019-07-18	$14.85	$14.85	$14.77	$14.83	$14.83	3,466
2019-07-17	$15.71	$15.71	$15.66	$15.70	$15.70	5,001
2019-07-16	$16.90	$16.90	$16.85	$16.85	$16.85	960
2019-07-15	$17.00	$17.45	$17.00	$17.45	$17.45	1,200
2019-07-12	$16.21	$16.21	$16.21	$16.21	$16.21	0
2019-07-11	$16.21	$16.21	$16.21	$16.21	$16.21	20
2019-07-10	$16.58	$17.05	$16.21	$16.21	$16.21	10,435
2019-07-09	$16.46	$16.58	$16.45	$16.58	$16.58	1,696
2019-07-08	$16.95	$16.95	$16.95	$16.95	$16.95	636
2019-07-05	$17.50	$17.61	$17.00	$17.61	$17.61	4,137
2019-07-03	$17.50	$17.50	$17.00	$17.00	$17.00	1,927
2019-07-02	$17.40	$17.40	$17.40	$17.40	$17.40	581
2019-07-01	$16.10	$17.10	$16.10	$16.97	$16.97	4,407
2019-06-28	$17.35	$17.50	$17.35	$17.40	$17.40	3,659
2019-06-27	$17.50	$17.50	$17.22	$17.22	$17.22	1,093
2019-06-26	$17.30	$17.30	$17.30	$17.30	$17.30	50
2019-06-25	$17.52	$17.52	$17.30	$17.30	$17.30	3,070
2019-06-24	$17.55	$17.71	$17.25	$17.58	$17.58	4,823
2019-06-21	$17.98	$17.98	$17.25	$17.25	$17.25	6,117
2019-06-20	$17.20	$18.00	$17.20	$18.00	$18.00	571
2019-06-19	$17.02	$17.04	$17.00	$17.00	$17.00	5,322
2019-06-18	$17.78	$17.78	$17.00	$17.54	$17.34	2,164
2019-06-17	$17.50	$17.90	$17.40	$17.90	$17.69	4,349
2019-06-14	$17.95	$17.95	$17.94	$17.95	$17.74	1,088
2019-06-13	$17.93	$17.93	$17.93	$17.93	$17.72	506
2019-06-12	$18.10	$18.10	$18.10	$18.10	$17.89	279
2019-06-11	$17.95	$17.95	$17.95	$17.95	$17.74	0
2019-06-10	$17.95	$17.95	$17.95	$17.95	$17.74	10
2019-06-07	$17.97	$17.97	$17.95	$17.95	$17.74	721
2019-06-06	$17.05	$17.05	$17.05	$17.05	$16.85	0
2019-06-05	$17.05	$17.05	$17.05	$17.05	$16.85	2
2019-06-04	$17.75	$17.75	$16.25	$17.05	$16.85	4,477
2019-06-03	$18.45	$18.45	$18.16	$18.16	$17.95	1,111
2019-05-31	$18.40	$18.40	$18.40	$18.40	$18.19	170
2019-05-30	$17.45	$17.45	$17.45	$17.45	$17.25	10
2019-05-29	$17.45	$17.45	$17.45	$17.45	$17.25	0
2019-05-28	$17.45	$17.45	$17.45	$17.45	$17.25	108
2019-05-24	$17.45	$17.45	$17.45	$17.45	$17.25	0
2019-05-23	$17.45	$17.45	$17.45	$17.45	$17.25	147
2019-05-22	$18.25	$18.25	$18.25	$18.25	$18.04	394
2019-05-21	$17.60	$17.60	$17.60	$17.60	$17.40	1,250
2019-05-20	$18.05	$18.05	$18.05	$18.05	$17.84	0
2019-05-17	$18.05	$18.05	$18.05	$18.05	$17.84	500
2019-05-16	$18.10	$18.10	$18.10	$18.10	$17.89	171
2019-05-15	$17.54	$17.54	$17.54	$17.54	$17.34	85
2019-05-14	$17.54	$17.54	$17.54	$17.54	$17.34	0
2019-05-13	$17.77	$18.40	$16.76	$17.54	$17.34	3,346
2019-05-10	$18.46	$18.46	$18.46	$18.46	$18.25	0
2019-05-09	$18.46	$18.46	$18.46	$18.46	$18.25	436
2019-05-08	$18.82	$18.82	$18.82	$18.82	$18.60	10
2019-05-07	$18.82	$18.82	$18.82	$18.82	$18.60	21
2019-05-06	$19.07	$19.07	$18.82	$18.82	$18.60	1,085
2019-05-03	$19.93	$19.93	$19.93	$19.93	$19.70	270
2019-05-02	$19.05	$19.41	$19.05	$19.36	$19.14	4,128
2019-05-01	$19.90	$19.90	$19.90	$19.90	$19.67	25
2019-04-30	$19.60	$19.93	$19.60	$19.90	$19.67	1,488
2019-04-29	$19.93	$19.93	$18.71	$18.71	$18.49	1,556
2019-04-26	$19.80	$19.80	$19.80	$19.80	$19.57	97
2019-04-25	$19.80	$19.80	$19.80	$19.80	$19.57	143
2019-04-24	$19.80	$19.80	$19.80	$19.80	$19.57	3,472
2019-04-23	$19.88	$19.88	$19.68	$19.88	$19.65	2,152
2019-04-22	$18.72	$18.72	$18.72	$18.72	$18.50	0
2019-04-18	$18.72	$18.72	$18.72	$18.72	$18.50	0
2019-04-17	$18.72	$18.72	$18.72	$18.72	$18.50	0
2019-04-16	$19.95	$19.95	$18.72	$18.72	$18.50	875
2019-04-15	$18.75	$18.75	$18.75	$18.75	$18.53	690
2019-04-12	$19.00	$19.99	$18.50	$19.99	$19.76	1,019
2019-04-11	$18.95	$18.95	$18.95	$18.95	$18.73	186
2019-04-10	$18.60	$18.97	$18.60	$18.97	$18.75	6,804
2019-04-09	$18.00	$18.00	$18.00	$18.00	$17.58	10
2019-04-08	$18.32	$18.32	$18.00	$18.00	$17.58	919
2019-04-05	$18.32	$18.32	$18.32	$18.32	$17.89	1,000
2019-04-04	$17.96	$17.96	$17.96	$17.96	$17.54	20
2019-04-03	$18.15	$18.15	$17.88	$17.96	$17.54	1,193
2019-04-02	$17.27	$17.27	$17.27	$17.27	$16.87	39
2019-04-01	$17.27	$17.27	$17.27	$17.27	$16.87	0
2019-03-29	$17.27	$17.27	$17.27	$17.27	$16.87	200
2019-03-28	$16.85	$16.85	$16.85	$16.85	$16.46	0
2019-03-27	$16.85	$16.85	$16.85	$16.85	$16.46	0
2019-03-26	$16.85	$16.85	$16.85	$16.85	$16.46	0
2019-03-25	$16.85	$16.85	$16.85	$16.85	$16.46	0
2019-03-22	$16.85	$16.85	$16.85	$16.85	$16.46	147
2019-03-21	$18.30	$18.30	$18.30	$18.30	$17.87	500
2019-03-20	$18.30	$18.30	$18.30	$18.30	$17.87	2,050
2019-03-19	$18.58	$18.58	$18.51	$18.51	$18.08	292
2019-03-18	$18.16	$18.16	$18.16	$18.16	$17.73	0
2019-03-15	$18.16	$18.16	$18.16	$18.16	$17.73	6
2019-03-14	$18.16	$18.16	$18.16	$18.16	$17.73	0
2019-03-13	$18.16	$18.16	$18.16	$18.16	$17.73	120
2019-03-12	$18.17	$18.17	$18.16	$18.16	$17.73	2,186
2019-03-11	$17.46	$17.46	$17.46	$17.46	$17.05	0
2019-03-08	$17.46	$17.46	$17.46	$17.46	$17.05	100
2019-03-07	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-03-06	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-03-05	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-03-04	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-03-01	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-02-28	$17.58	$17.58	$17.58	$17.58	$17.17	0
2019-02-27	$17.58	$17.58	$17.58	$17.58	$17.16	400
2019-02-26	$18.00	$18.00	$18.00	$18.00	$17.58	0
2019-02-20	$18.00	$18.00	$18.00	$18.00	$17.58	679
2019-02-19	$16.70	$16.70	$16.70	$16.70	$16.31	2,250
2019-02-15	$16.75	$16.75	$16.75	$16.75	$16.36	0
2019-02-14	$16.75	$16.75	$16.75	$16.75	$16.36	276
2019-02-13	$17.00	$17.00	$17.00	$17.00	$16.60	129
2019-02-12	$17.00	$17.00	$17.00	$17.00	$16.60	0
2019-02-11	$17.00	$17.00	$17.00	$17.00	$16.60	245
2019-02-08	$17.10	$17.10	$17.10	$17.10	$16.70	0
2019-02-07	$17.10	$17.10	$17.10	$17.10	$16.70	0
2019-02-06	$17.10	$17.10	$17.10	$17.10	$16.70	0
2019-02-05	$17.10	$17.10	$17.10	$17.10	$16.70	0
2019-02-04	$17.10	$17.10	$17.10	$17.10	$16.70	614
2019-02-01	$17.10	$17.10	$17.10	$17.10	$16.70	575
2019-01-31	$17.40	$17.40	$17.40	$17.40	$16.99	0
2019-01-30	$17.40	$17.40	$17.40	$17.40	$16.99	100
2019-01-29	$17.15	$17.15	$17.15	$17.15	$16.75	30
2019-01-28	$17.15	$17.15	$17.15	$17.15	$16.75	2
2019-01-25	$17.15	$17.15	$17.15	$17.15	$16.75	0
2019-01-24	$17.15	$17.15	$17.15	$17.15	$16.75	0
2019-01-23	$17.15	$17.15	$17.15	$17.15	$16.75	0
2019-01-22	$17.15	$17.15	$17.15	$17.15	$16.75	20
2019-01-18	$17.15	$17.15	$17.15	$17.15	$16.75	280
2019-01-17	$16.51	$17.00	$16.51	$17.00	$16.60	477
2019-01-16	$16.50	$16.50	$16.50	$16.50	$16.11	0
2019-01-15	$16.50	$16.50	$16.50	$16.50	$16.11	0
2019-01-14	$16.50	$16.50	$16.50	$16.50	$16.11	0
2019-01-11	$15.21	$16.50	$15.21	$16.50	$16.11	5,306
2019-01-10	$14.73	$14.73	$14.73	$14.73	$14.38	0
2019-01-09	$14.73	$14.73	$14.73	$14.73	$14.38	0
2019-01-08	$14.73	$14.73	$14.73	$14.73	$14.38	0
2019-01-07	$14.73	$14.73	$14.73	$14.73	$14.38	1,000
2019-01-04	$13.86	$13.86	$13.86	$13.86	$13.54	152
2019-01-03	$14.02	$14.02	$14.02	$14.02	$13.69	28
2019-01-02	$14.50	$14.50	$14.02	$14.02	$13.69	560
2018-12-31	$13.74	$14.30	$13.74	$14.30	$13.96	731
2018-12-28	$14.04	$14.50	$14.04	$14.30	$13.96	560
2018-12-27	$13.48	$14.30	$13.48	$13.51	$13.19	549
2018-12-26	$13.47	$13.47	$13.47	$13.47	$13.15	1,500
2018-12-24	$14.74	$14.74	$14.74	$14.74	$14.39	0
2018-12-21	$14.74	$14.74	$14.74	$14.74	$14.39	300
2018-12-20	$16.50	$16.50	$16.50	$16.50	$16.11	100
2018-12-19	$16.50	$16.50	$16.50	$16.50	$15.88	500
2018-12-18	$17.60	$17.60	$17.60	$17.60	$16.94	0
2018-12-17	$17.00	$17.60	$17.00	$17.60	$16.94	390
2018-12-14	$17.50	$18.00	$17.50	$17.96	$17.29	520
2018-12-13	$17.26	$17.26	$17.26	$17.26	$16.61	0
2018-12-12	$17.26	$17.26	$17.26	$17.26	$16.61	200
2018-12-11	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-12-10	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-12-07	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-12-06	$16.80	$16.80	$16.80	$16.80	$16.17	10
2018-12-04	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-12-03	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-11-30	$16.80	$16.80	$16.80	$16.80	$16.17	0
2018-11-29	$16.80	$16.80	$16.80	$16.80	$16.17	100
2018-11-28	$16.54	$16.54	$16.54	$16.54	$15.92	277
2018-11-27	$17.45	$17.45	$17.45	$17.45	$16.80	100
2018-11-26	$17.65	$17.65	$17.65	$17.65	$16.99	277
2018-11-21	$17.01	$17.01	$17.01	$17.01	$16.37	0
2018-11-20	$17.01	$17.01	$17.01	$17.01	$16.37	50
2018-11-19	$17.01	$17.01	$17.01	$17.01	$16.37	738
2018-11-16	$17.83	$17.83	$17.83	$17.83	$17.16	200
2018-11-15	$17.52	$17.52	$17.52	$17.52	$16.86	0
2018-11-14	$17.52	$17.52	$17.52	$17.52	$16.86	126
2018-11-13	$17.52	$17.52	$17.52	$17.52	$16.86	152
2018-11-12	$17.80	$17.80	$17.80	$17.80	$17.13	1,811
2018-11-09	$17.00	$17.00	$17.00	$17.00	$16.36	250
2018-11-08	$16.40	$16.40	$16.40	$16.40	$15.78	0
2018-11-07	$16.40	$16.40	$16.40	$16.40	$15.78	0
2018-11-06	$16.40	$16.40	$16.40	$16.40	$15.78	1,000
2018-11-05	$16.25	$16.25	$16.25	$16.25	$15.64	100
2018-11-02	$16.40	$16.40	$16.40	$16.40	$15.78	0
2018-11-01	$16.40	$16.40	$16.40	$16.40	$15.78	0
2018-10-31	$16.40	$16.40	$16.40	$16.40	$15.78	0
2018-10-30	$16.40	$16.40	$16.40	$16.40	$15.78	6
2018-10-29	$16.94	$16.94	$16.25	$16.40	$15.78	1,557
2018-10-26	$16.25	$16.25	$16.25	$16.25	$15.64	500
2018-10-25	$17.10	$17.10	$17.10	$17.10	$16.46	33
2018-10-24	$17.10	$17.10	$17.10	$17.10	$16.46	0
2018-10-23	$17.10	$17.10	$17.10	$17.10	$16.46	0
2018-10-22	$17.10	$17.10	$17.10	$17.10	$16.46	16
2018-10-19	$17.10	$17.10	$17.10	$17.10	$16.46	0
2018-10-18	$17.10	$17.10	$17.10	$17.10	$16.46	5
2018-10-17	$17.10	$17.10	$17.10	$17.10	$16.46	200
2018-10-16	$16.79	$16.79	$16.79	$16.79	$16.16	50
2018-10-15	$16.99	$16.99	$16.79	$16.79	$16.16	1,500
2018-10-12	$16.60	$16.60	$16.40	$16.40	$15.78	600
2018-10-11	$18.06	$18.06	$18.06	$18.06	$17.38	10
2018-10-10	$18.06	$18.06	$18.06	$18.06	$17.38	0
2018-10-09	$17.34	$18.06	$17.34	$18.06	$17.38	395
2018-10-08	$17.82	$17.99	$17.45	$17.45	$16.80	1,330
2018-10-05	$17.49	$17.49	$17.49	$17.49	$16.83	30
2018-10-04	$17.49	$17.49	$17.49	$17.49	$16.83	300
2018-10-03	$17.82	$17.82	$17.82	$17.82	$17.15	563
2018-10-02	$17.28	$17.77	$17.28	$17.76	$17.09	798
2018-10-01	$17.03	$17.03	$17.03	$17.03	$16.39	4
2018-09-28	$17.03	$17.03	$17.03	$17.03	$16.24	0
2018-09-27	$17.03	$17.03	$17.03	$17.03	$16.23	200
2018-09-26	$17.28	$17.28	$15.93	$15.93	$15.19	500
2018-09-25	$16.42	$16.42	$16.32	$16.32	$15.56	335
2018-09-24	$16.05	$16.62	$16.05	$16.62	$15.84	1,800
2018-09-21	$17.28	$17.28	$17.28	$17.28	$16.47	0
2018-09-20	$17.00	$17.28	$17.00	$17.28	$16.47	1,469
2018-09-19	$17.29	$17.29	$17.29	$17.29	$16.48	0
2018-09-18	$17.29	$17.29	$17.29	$17.29	$16.48	200
2018-09-17	$16.14	$17.25	$16.14	$17.25	$16.44	4,733
2018-09-14	$16.14	$16.14	$16.14	$16.14	$15.39	36
2018-09-13	$16.14	$16.14	$16.14	$16.14	$15.39	0
2018-09-12	$16.14	$16.14	$16.14	$16.14	$15.39	100
2018-09-11	$14.80	$16.09	$14.80	$16.09	$15.34	4,000
2018-09-10	$14.80	$14.80	$14.80	$14.80	$14.11	0
2018-09-07	$14.80	$14.80	$14.80	$14.80	$14.11	0
2018-09-06	$14.80	$14.80	$14.80	$14.80	$14.11	0
2018-09-05	$14.80	$14.80	$14.80	$14.80	$14.11	0
2018-09-04	$14.80	$14.80	$14.80	$14.80	$14.11	300
2018-08-31	$15.42	$15.42	$14.80	$14.80	$14.11	500
2018-08-30	$15.10	$15.62	$15.00	$15.62	$14.89	500
2018-08-29	$14.30	$14.30	$14.30	$14.30	$13.63	0
2018-08-28	$14.30	$14.30	$14.30	$14.30	$13.63	0
2018-08-27	$14.30	$14.30	$14.30	$14.30	$13.63	200
2018-08-24	$14.53	$14.53	$14.52	$14.52	$13.84	261
2018-08-23	$14.52	$14.52	$14.52	$14.52	$13.84	0
2018-08-22	$14.52	$14.52	$14.52	$14.52	$13.84	400
2018-08-21	$13.99	$14.45	$13.99	$14.45	$13.77	351
2018-08-20	$14.12	$14.12	$14.12	$14.12	$13.46	0
2018-08-17	$14.05	$14.12	$14.05	$14.12	$13.46	500
2018-08-16	$13.94	$13.94	$13.94	$13.94	$13.29	0
2018-08-15	$13.94	$13.94	$13.94	$13.94	$13.29	0
2018-08-14	$14.11	$14.11	$13.90	$13.94	$13.29	600
2018-08-13	$14.10	$14.10	$14.10	$14.10	$13.44	256
2018-08-10	$14.02	$14.02	$14.02	$14.02	$13.36	0
2018-08-09	$14.02	$14.02	$14.02	$14.02	$13.36	0
2018-08-08	$14.02	$14.02	$14.02	$14.02	$13.36	0
2018-08-07	$13.46	$14.02	$13.45	$14.02	$13.36	400
2018-08-06	$13.42	$13.42	$13.42	$13.42	$12.79	200
2018-08-03	$14.45	$14.45	$14.45	$14.45	$13.77	300
2018-08-02	$14.00	$14.00	$14.00	$14.00	$13.35	301
2018-08-01	$13.96	$13.96	$13.22	$13.22	$12.60	210
2018-07-31	$13.94	$13.94	$13.94	$13.94	$13.29	44
2018-07-30	$13.94	$13.94	$13.94	$13.94	$13.29	3
2018-07-27	$13.94	$13.94	$13.94	$13.94	$13.29	660
2018-07-26	$13.96	$13.96	$13.96	$13.96	$13.31	23
2018-07-25	$13.96	$13.96	$13.96	$13.96	$13.31	500
2018-07-24	$14.10	$14.10	$14.10	$14.10	$13.44	4
2018-07-23	$14.10	$14.10	$14.10	$14.10	$13.44	0
2018-07-20	$14.10	$14.10	$14.10	$14.10	$13.44	300
2018-07-19	$14.29	$14.29	$14.29	$14.29	$13.62	0
2018-07-18	$14.60	$14.60	$14.29	$14.29	$13.62	400
2018-07-17	$13.53	$13.53	$13.53	$13.53	$12.89	104
2018-07-16	$13.72	$13.72	$13.72	$13.72	$13.08	0
2018-07-13	$13.72	$13.72	$13.72	$13.72	$13.08	0
2018-07-12	$13.72	$13.72	$13.72	$13.72	$12.90	0
2018-07-11	$13.72	$13.72	$13.72	$13.72	$12.90	0
2018-07-10	$13.72	$13.72	$13.72	$13.72	$12.90	0
2018-07-09	$13.72	$13.72	$13.72	$13.72	$12.90	0
2018-07-06	$14.51	$14.51	$13.72	$13.72	$12.90	1,871
2018-07-05	$13.14	$13.14	$13.14	$13.14	$12.35	0
2018-07-03	$13.14	$13.14	$13.14	$13.14	$12.35	0
2018-07-02	$13.14	$13.14	$13.14	$13.14	$12.35	200
2018-06-29	$12.85	$12.85	$12.85	$12.85	$12.08	0
2018-06-28	$12.85	$12.85	$12.85	$12.85	$12.08	45
2018-06-27	$14.04	$14.04	$12.85	$12.85	$12.08	876
2018-06-26	$14.55	$14.55	$14.55	$14.55	$13.68	3
2018-06-25	$14.55	$14.55	$14.55	$14.55	$13.68	300
2018-06-22	$14.49	$14.49	$14.49	$14.49	$13.62	0
2018-06-21	$14.49	$14.49	$14.49	$14.49	$13.62	7
2018-06-20	$14.49	$14.49	$14.49	$14.49	$13.62	200
2018-06-19	$15.34	$15.34	$15.34	$15.34	$14.42	0
2018-06-18	$15.13	$15.34	$15.13	$15.34	$14.42	400
2018-06-15	$15.42	$15.42	$15.42	$15.42	$14.49	455
2018-06-14	$14.48	$14.48	$14.48	$14.48	$13.61	25
2018-06-13	$14.48	$14.48	$14.48	$14.48	$13.61	0
2018-06-12	$14.48	$14.48	$14.48	$14.48	$13.61	0
2018-06-11	$14.48	$14.48	$14.48	$14.48	$13.61	0
2018-06-08	$14.48	$14.48	$14.48	$14.48	$13.61	18
2018-06-07	$14.48	$14.48	$14.48	$14.48	$13.61	0
2018-06-06	$14.48	$14.48	$14.48	$14.48	$13.61	0
2018-06-05	$14.48	$14.48	$14.48	$14.48	$13.61	5
2018-06-04	$14.48	$14.48	$14.48	$14.48	$13.61	1,500
2018-06-01	$14.48	$14.48	$14.48	$14.48	$13.61	232
2018-05-31	$14.35	$14.35	$14.35	$14.35	$13.49	42
2018-05-30	$14.35	$14.35	$14.35	$14.35	$13.49	20
2018-05-29	$14.35	$14.35	$14.35	$14.35	$13.49	200
2018-05-25	$15.06	$15.06	$15.06	$15.06	$14.16	490
2018-05-24	$15.40	$15.40	$15.40	$15.40	$14.47	0
2018-05-23	$15.40	$15.40	$15.40	$15.40	$14.47	0
2018-05-22	$15.40	$15.40	$15.40	$15.40	$14.47	0
2018-05-21	$15.40	$15.40	$15.40	$15.40	$14.47	0
2018-05-18	$15.40	$15.40	$15.40	$15.40	$14.47	0
2018-05-17	$15.40	$15.40	$15.40	$15.40	$14.47	800
2018-05-16	$15.50	$15.50	$15.50	$15.50	$14.57	0
2018-05-15	$15.50	$15.50	$15.50	$15.50	$14.57	0
2018-05-14	$15.50	$15.50	$15.50	$15.50	$14.57	0
2018-05-11	$15.50	$15.50	$15.50	$15.50	$14.57	0
2018-05-10	$15.50	$15.50	$15.50	$15.50	$14.39	0
2018-05-09	$15.50	$15.50	$15.50	$15.50	$14.39	100
2018-05-08	$15.38	$15.38	$15.38	$15.38	$14.27	51
2018-05-07	$15.38	$15.38	$15.38	$15.38	$14.27	100
2018-05-04	$15.30	$15.30	$15.30	$15.30	$14.20	653
2018-05-03	$15.30	$15.30	$15.30	$15.30	$14.20	235
2018-05-02	$15.30	$15.30	$15.30	$15.30	$14.20	0
2018-05-01	$15.30	$15.30	$15.30	$15.30	$14.20	0
2018-04-30	$15.40	$15.40	$15.30	$15.30	$14.20	350
2018-04-27	$15.40	$15.40	$15.40	$15.40	$14.29	0
2018-04-26	$15.40	$15.40	$15.40	$15.40	$14.29	100
2018-04-25	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-24	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-23	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-20	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-19	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-18	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-17	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-16	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-13	$15.39	$15.39	$15.39	$15.39	$14.28	0
2018-04-12	$15.39	$15.39	$15.39	$15.39	$14.28	200
2018-04-11	$15.38	$15.38	$15.38	$15.38	$14.27	0
2018-04-10	$15.38	$15.38	$15.38	$15.38	$14.27	0
2018-04-09	$15.38	$15.38	$15.38	$15.38	$14.27	100
2018-04-06	$15.80	$15.80	$15.79	$15.79	$14.65	396
2018-04-05	$15.83	$15.86	$15.83	$15.86	$14.72	200
2018-04-04	$15.90	$16.02	$15.90	$16.02	$14.87	287
2018-04-03	$16.22	$16.22	$16.22	$16.22	$15.05	204
2018-04-02	$16.25	$16.25	$16.25	$16.25	$15.08	658
2018-03-29	$17.52	$17.52	$17.52	$17.52	$16.26	0
2018-03-28	$17.52	$17.52	$17.52	$17.52	$16.26	0
2018-03-27	$16.90	$17.52	$16.70	$17.52	$16.26	1,272
2018-03-26	$16.73	$16.73	$16.73	$16.73	$15.53	0
2018-03-23	$16.71	$16.73	$16.71	$16.73	$15.53	300
2018-03-22	$16.85	$16.85	$16.85	$16.85	$15.64	600
2018-03-21	$16.90	$16.90	$16.90	$16.90	$15.69	0
2018-03-20	$16.90	$16.90	$16.90	$16.90	$15.69	0
2018-03-19	$16.90	$16.90	$16.90	$16.90	$15.69	300
2018-03-16	$17.09	$18.04	$17.09	$18.04	$16.74	480
2018-03-15	$17.31	$17.31	$17.31	$17.31	$16.07	38
2018-03-14	$17.31	$17.31	$17.31	$17.31	$16.07	0
2018-03-13	$17.31	$17.31	$17.31	$17.31	$16.07	0
2018-03-12	$17.31	$17.31	$17.31	$17.31	$16.07	300
2018-03-09	$17.59	$17.59	$17.59	$17.59	$16.33	100
2018-03-08	$17.04	$17.04	$17.04	$17.04	$15.81	100
2018-03-07	$16.89	$17.08	$16.89	$17.08	$15.85	289
2018-03-06	$16.76	$16.76	$16.76	$16.76	$15.56	180
2018-03-05	$16.29	$16.54	$16.29	$16.54	$15.35	300
2018-03-02	$16.92	$16.92	$16.92	$16.92	$15.70	16
2018-03-01	$17.01	$17.01	$16.92	$16.92	$15.70	213
2018-02-28	$17.53	$17.53	$17.53	$17.53	$16.27	0
2018-02-27	$17.52	$17.52	$17.52	$17.52	$16.26	57
2018-02-26	$17.51	$17.55	$17.51	$17.53	$16.27	433
2018-02-23	$17.93	$17.93	$17.93	$17.93	$16.64	0
2018-02-22	$17.96	$18.01	$17.93	$17.93	$16.64	920
2018-02-21	$17.59	$17.79	$17.59	$17.79	$16.51	1,564
2018-02-20	$17.25	$17.95	$17.21	$17.43	$16.18	6,125
2018-02-16	$14.21	$14.21	$14.21	$14.21	$13.19	0
2018-02-15	$14.21	$14.21	$14.21	$14.21	$13.19	0
2018-02-14	$13.44	$15.06	$13.44	$14.21	$13.19	900
2018-02-13	$15.40	$15.40	$15.40	$15.40	$14.29	38
2018-02-12	$15.47	$15.47	$15.10	$15.40	$14.29	525
2018-02-09	$14.43	$14.43	$14.43	$14.43	$13.39	1,066
2018-02-08	$16.03	$16.03	$14.43	$14.43	$13.39	800
2018-02-07	$15.04	$15.04	$15.04	$15.04	$13.96	344
2018-02-06	$15.14	$15.91	$15.14	$15.91	$14.77	200
2018-02-05	$17.08	$17.09	$15.05	$15.23	$14.14	5,073
2018-02-02	$17.51	$17.51	$17.50	$17.50	$16.24	200
2018-02-01	$17.32	$17.32	$17.32	$17.32	$16.07	0
2018-01-31	$17.50	$17.50	$17.31	$17.32	$16.07	1,651
2018-01-30	$18.82	$18.82	$18.81	$18.82	$17.47	890
2018-01-29	$18.50	$18.50	$18.50	$18.50	$17.17	0
2018-01-26	$18.50	$18.50	$18.50	$18.50	$17.17	0
2018-01-25	$18.50	$18.50	$18.50	$18.50	$17.17	152
2018-01-24	$18.83	$18.83	$18.83	$18.83	$17.48	0
2018-01-23	$18.83	$18.83	$18.83	$18.83	$17.48	435
2018-01-22	$18.60	$18.60	$17.78	$18.59	$17.25	2,007
2018-01-19	$17.64	$17.64	$17.64	$17.64	$16.37	205
2018-01-18	$17.59	$17.59	$17.59	$17.59	$16.33	205
2018-01-17	$18.80	$18.80	$18.80	$18.80	$17.45	0
2018-01-16	$18.80	$18.80	$18.80	$18.80	$17.45	218
2018-01-12	$18.21	$18.21	$18.21	$18.21	$16.90	0
2018-01-11	$18.21	$18.21	$18.21	$18.21	$16.90	348
2018-01-10	$18.40	$18.40	$18.40	$18.40	$17.08	0
2018-01-09	$18.16	$18.83	$18.16	$18.40	$17.08	527
2018-01-08	$17.94	$17.94	$17.94	$17.94	$16.65	0
2018-01-05	$17.94	$17.94	$17.94	$17.94	$16.65	0
2018-01-04	$17.94	$17.94	$17.94	$17.94	$16.65	194
2018-01-03	$17.04	$17.04	$17.04	$17.04	$15.81	41
2018-01-02	$16.80	$17.04	$16.80	$17.04	$15.81	494
2017-12-29	$16.67	$16.67	$16.67	$16.67	$15.47	3
2017-12-28	$16.67	$16.67	$16.67	$16.67	$15.47	0
2017-12-27	$16.67	$16.67	$16.67	$16.67	$15.47	200
2017-12-26	$15.42	$15.42	$15.40	$15.40	$14.29	374
2017-12-22	$15.00	$15.00	$15.00	$15.00	$13.92	323
2017-12-21	$14.80	$14.80	$14.80	$14.80	$13.74	100
2017-12-20	$14.79	$14.79	$14.79	$14.79	$13.73	100
2017-12-19	$14.79	$14.79	$14.35	$14.38	$13.34	783
2017-12-18	$14.30	$14.35	$14.30	$14.35	$13.32	253
2017-12-15	$13.77	$14.28	$13.77	$14.28	$13.25	1,215
2017-12-14	$14.71	$14.75	$13.75	$13.75	$12.76	754
2017-12-13	$14.75	$14.80	$14.75	$14.80	$13.74	1,750
2017-12-12	$15.61	$15.61	$15.61	$15.61	$14.29	410
2017-12-11	$15.25	$15.25	$14.90	$15.02	$13.75	3,336
2017-12-08	$15.35	$15.35	$15.35	$15.35	$14.05	0
2017-12-07	$15.35	$15.35	$15.35	$15.35	$14.05	500
2017-12-06	$16.00	$16.00	$16.00	$16.00	$14.65	1,000
2017-12-05	$16.59	$16.59	$15.84	$16.33	$14.95	1,657
2017-12-04	$15.52	$15.52	$15.52	$15.52	$14.21	0
2017-12-01	$15.52	$15.52	$15.52	$15.52	$14.21	0
2017-11-30	$15.52	$15.52	$15.52	$15.52	$14.21	0
2017-11-29	$15.52	$15.52	$15.52	$15.52	$14.21	0
2017-11-28	$15.52	$15.52	$15.52	$15.52	$14.21	0
2017-11-27	$14.88	$15.57	$14.88	$15.52	$14.21	1,775
2017-11-24	$14.33	$14.33	$14.26	$14.26	$13.05	550
2017-11-22	$14.65	$14.65	$14.26	$14.33	$13.12	436
2017-11-21	$14.75	$14.75	$14.75	$14.75	$13.50	100
2017-11-20	$14.68	$14.68	$14.68	$14.68	$13.44	0
2017-11-17	$14.65	$14.68	$14.65	$14.68	$13.44	600
2017-11-16	$14.87	$15.07	$14.54	$15.07	$13.80	488
2017-11-15	$15.35	$15.35	$15.35	$15.35	$14.05	5
2017-11-14	$15.35	$15.35	$15.35	$15.35	$14.05	0
2017-11-13	$14.88	$15.35	$14.88	$15.35	$14.05	850
2017-11-10	$15.25	$15.25	$15.00	$15.00	$13.73	410
2017-11-09	$16.30	$16.30	$16.09	$16.09	$14.73	256
2017-11-08	$16.00	$16.00	$16.00	$16.00	$14.65	0
2017-11-07	$16.00	$16.00	$16.00	$16.00	$14.65	0
2017-11-06	$16.00	$16.00	$16.00	$16.00	$14.65	600
2017-11-03	$16.05	$16.05	$16.05	$16.05	$14.69	0
2017-11-02	$16.02	$16.05	$16.02	$16.05	$14.69	500
2017-11-01	$16.34	$16.34	$16.34	$16.34	$14.96	45
2017-10-31	$16.39	$16.39	$16.07	$16.34	$14.96	740
2017-10-30	$15.90	$16.35	$15.90	$16.35	$14.97	2,100
2017-10-27	$15.56	$15.57	$15.56	$15.57	$14.25	1,100
2017-10-26	$15.87	$16.00	$15.64	$15.64	$14.32	1,050
2017-10-25	$16.98	$16.98	$16.12	$16.12	$14.76	1,230
2017-10-24	$16.92	$16.92	$16.50	$16.50	$15.11	500
2017-10-23	$17.50	$17.50	$17.50	$17.50	$16.02	100
2017-10-20	$18.00	$18.00	$18.00	$18.00	$16.48	0
2017-10-19	$18.00	$18.00	$18.00	$18.00	$16.48	100
2017-10-18	$19.19	$19.19	$19.19	$19.19	$17.57	2
2017-10-17	$19.21	$19.21	$19.19	$19.19	$17.57	300
2017-10-16	$17.98	$17.98	$17.98	$17.98	$16.46	0
2017-10-13	$17.98	$17.98	$17.98	$17.98	$16.46	0
2017-10-12	$17.98	$17.98	$17.98	$17.98	$16.46	700
2017-10-11	$18.16	$18.16	$17.97	$17.97	$16.45	330
2017-10-10	$18.27	$18.27	$18.17	$18.17	$16.63	578
2017-10-09	$18.16	$18.50	$18.16	$18.50	$16.94	205
2017-10-06	$19.25	$19.25	$19.25	$19.25	$17.62	0
2017-10-05	$19.25	$19.25	$19.25	$19.25	$17.62	75
2017-10-04	$19.25	$19.25	$19.25	$19.25	$17.62	31
2017-10-03	$19.25	$19.25	$19.25	$19.25	$17.62	75
2017-10-02	$18.75	$19.25	$18.75	$19.25	$17.62	600
2017-09-29	$19.00	$19.00	$19.00	$19.00	$17.39	100
2017-09-28	$19.05	$19.25	$19.05	$19.25	$17.62	750
2017-09-27	$19.50	$19.50	$19.50	$19.50	$17.85	0
2017-09-26	$19.50	$19.50	$19.50	$19.50	$17.85	100
2017-09-25	$19.75	$19.75	$19.75	$19.75	$18.08	4
2017-09-22	$19.75	$19.75	$19.75	$19.75	$18.08	100
2017-09-21	$19.14	$19.14	$19.14	$19.14	$17.52	15
2017-09-20	$19.14	$19.14	$19.14	$19.14	$17.52	0
2017-09-19	$19.14	$19.14	$19.14	$19.14	$17.52	0
2017-09-18	$19.14	$19.14	$19.14	$19.14	$17.52	700
2017-09-15	$18.55	$18.55	$18.11	$18.11	$16.58	500
2017-09-14	$19.83	$19.83	$19.83	$19.83	$18.15	0
2017-09-13	$19.83	$19.83	$19.83	$19.83	$17.75	2
2017-09-12	$19.83	$19.83	$19.83	$19.83	$17.75	0
2017-09-11	$19.83	$19.83	$19.83	$19.83	$17.75	40
2017-09-08	$19.83	$19.83	$19.83	$19.83	$17.75	10
2017-09-07	$19.68	$19.83	$19.68	$19.83	$17.75	300
2017-09-06	$18.91	$18.91	$18.91	$18.91	$16.93	0
2017-09-05	$18.91	$18.91	$18.91	$18.91	$16.93	0
2017-09-01	$18.91	$18.91	$18.91	$18.91	$16.93	0
2017-08-31	$18.91	$18.91	$18.91	$18.91	$16.93	30
2017-08-30	$18.91	$18.91	$18.91	$18.91	$16.93	30
2017-08-29	$18.91	$18.91	$18.91	$18.91	$16.93	0
2017-08-28	$18.16	$18.91	$18.16	$18.91	$16.93	300
2017-08-25	$17.83	$17.83	$17.83	$17.83	$15.96	0
2017-08-24	$17.83	$17.83	$17.83	$17.83	$15.96	115
2017-08-23	$17.83	$17.83	$17.83	$17.83	$15.96	200
2017-08-22	$17.90	$17.90	$17.90	$17.90	$16.03	0
2017-08-21	$17.90	$17.90	$17.90	$17.90	$16.03	300
2017-08-18	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-17	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-16	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-15	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-14	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-11	$17.96	$17.96	$17.96	$17.96	$16.08	0
2017-08-10	$18.00	$18.00	$17.96	$17.96	$16.08	200
2017-08-09	$18.58	$18.58	$18.58	$18.58	$16.64	100
2017-08-08	$19.53	$19.53	$19.53	$19.53	$17.49	15
2017-08-07	$19.53	$19.53	$19.53	$19.53	$17.49	200
2017-08-04	$19.65	$19.65	$19.65	$19.65	$17.59	200
2017-08-03	$20.00	$20.01	$19.96	$20.01	$17.92	1,300
2017-08-02	$20.25	$20.25	$20.25	$20.25	$18.13	300
2017-08-01	$21.52	$21.52	$21.52	$21.52	$19.27	20
2017-07-31	$21.52	$21.52	$21.52	$21.52	$19.27	0
2017-07-28	$21.52	$21.52	$21.52	$21.52	$19.27	0
2017-07-27	$21.52	$21.52	$21.52	$21.52	$19.27	200
2017-07-26	$20.59	$20.59	$20.59	$20.59	$18.44	17
2017-07-25	$20.59	$20.59	$20.59	$20.59	$18.44	16
2017-07-24	$20.59	$20.59	$20.59	$20.59	$18.44	100
2017-07-21	$21.18	$21.18	$21.18	$21.18	$18.96	0
2017-07-20	$21.18	$21.18	$21.18	$21.18	$18.96	0
2017-07-19	$21.18	$21.18	$21.18	$21.18	$18.96	70
2017-07-18	$21.18	$21.18	$21.18	$21.18	$18.96	624
2017-07-17	$20.95	$20.95	$20.95	$20.95	$18.76	1,950
2017-07-14	$20.84	$20.84	$20.84	$20.84	$18.66	0
2017-07-13	$20.84	$20.84	$20.84	$20.84	$18.66	50
2017-07-12	$20.84	$20.84	$20.84	$20.84	$18.66	500
2017-07-11	$21.04	$21.04	$21.04	$21.04	$18.84	0
2017-07-10	$21.65	$21.65	$21.04	$21.04	$18.84	250
2017-07-07	$21.90	$21.90	$21.90	$21.90	$19.61	1
2017-07-06	$21.90	$21.90	$21.90	$21.90	$19.61	102
2017-07-05	$22.66	$22.66	$22.00	$22.00	$19.70	304
2017-07-03	$22.66	$22.66	$22.66	$22.66	$20.29	0
2017-06-30	$22.66	$22.66	$22.66	$22.66	$20.29	300
2017-06-29	$22.50	$22.50	$22.50	$22.50	$20.15	0
2017-06-28	$22.50	$22.50	$22.50	$22.50	$20.15	0
2017-06-27	$22.50	$22.50	$22.50	$22.50	$20.15	0
2017-06-26	$22.50	$22.50	$22.50	$22.50	$20.15	100
2017-06-23	$21.09	$21.09	$21.09	$21.09	$18.88	30
2017-06-22	$21.09	$21.09	$21.09	$21.09	$18.88	0
2017-06-21	$21.09	$21.09	$21.09	$21.09	$18.88	200
2017-06-20	$22.10	$22.10	$22.10	$22.10	$19.79	0
2017-06-19	$22.10	$22.10	$22.10	$22.10	$19.79	138
2017-06-16	$22.65	$22.65	$22.65	$22.65	$20.28	0
2017-06-15	$22.65	$22.65	$22.65	$22.65	$20.28	0
2017-06-14	$22.65	$22.65	$22.65	$22.65	$20.28	0
2017-06-13	$22.65	$22.65	$22.65	$22.65	$20.28	0
2017-06-12	$22.69	$22.69	$22.65	$22.65	$19.98	1,237
2017-06-09	$23.48	$23.48	$23.48	$23.48	$20.71	63
2017-06-08	$23.02	$23.48	$22.95	$23.48	$20.71	540
2017-06-07	$23.59	$23.59	$23.59	$23.59	$20.81	0
2017-06-06	$23.59	$23.59	$23.59	$23.59	$20.81	400
2017-06-05	$24.70	$24.70	$24.70	$24.70	$21.79	849
2017-06-02	$23.60	$23.60	$23.60	$23.60	$20.82	0
2017-06-01	$23.60	$23.60	$23.60	$23.60	$20.82	0
2017-05-31	$23.60	$23.60	$23.60	$23.60	$20.82	100
2017-05-30	$23.27	$23.27	$23.27	$23.27	$20.53	0
2017-05-26	$23.27	$23.27	$23.27	$23.27	$20.53	0
2017-05-25	$23.27	$23.27	$23.27	$23.27	$20.53	0
2017-05-24	$23.27	$23.27	$23.27	$23.27	$20.53	200
2017-05-23	$23.08	$23.08	$23.08	$23.08	$20.36	400
2017-05-22	$23.50	$23.50	$23.50	$23.50	$20.73	0
2017-05-19	$23.50	$23.50	$23.50	$23.50	$20.73	0
2017-05-18	$23.50	$23.50	$23.50	$23.50	$20.73	46
2017-05-17	$23.50	$23.50	$23.50	$23.50	$20.73	300
2017-05-16	$22.84	$22.92	$22.84	$22.92	$20.22	609
2017-05-15	$23.49	$23.49	$23.49	$23.49	$20.72	208
2017-05-12	$23.77	$23.77	$23.77	$23.77	$20.97	2
2017-05-11	$23.77	$23.77	$23.77	$23.77	$20.97	2,300
2017-05-10	$22.19	$22.19	$22.19	$22.19	$19.57	0
2017-05-09	$22.19	$22.19	$22.19	$22.19	$19.57	0
2017-05-08	$22.76	$22.76	$22.19	$22.19	$19.57	1,900
2017-05-05	$23.40	$23.40	$23.40	$23.40	$20.23	0
2017-05-04	$23.40	$23.40	$23.40	$23.40	$20.23	0
2017-05-03	$23.40	$23.40	$23.40	$23.40	$20.23	0
2017-05-02	$23.40	$23.40	$22.59	$23.40	$20.23	305
2017-05-01	$23.11	$23.11	$23.11	$23.11	$19.98	0
2017-04-28	$23.11	$23.11	$23.11	$23.11	$19.98	0
2017-04-27	$23.11	$23.11	$23.11	$23.11	$19.98	100
2017-04-26	$21.92	$21.92	$21.92	$21.92	$18.95	0
2017-04-25	$21.92	$21.92	$21.92	$21.92	$18.95	50
2017-04-24	$21.92	$21.92	$21.92	$21.92	$18.95	100
2017-04-21	$23.25	$23.25	$23.25	$23.25	$20.10	0
2017-04-20	$23.25	$23.25	$23.25	$23.25	$20.10	0
2017-04-19	$23.25	$23.25	$23.25	$23.25	$20.10	0
2017-04-18	$23.25	$23.25	$23.25	$23.25	$20.10	0
2017-04-17	$23.25	$23.25	$23.25	$23.25	$19.82	200
2017-04-13	$23.40	$23.40	$23.40	$23.40	$19.95	170
2017-04-12	$23.31	$23.31	$23.31	$23.31	$19.87	33
2017-04-11	$23.31	$23.31	$23.31	$23.31	$19.87	200
2017-04-10	$23.09	$23.09	$23.09	$23.09	$19.68	0
2017-04-07	$23.09	$23.09	$23.09	$23.09	$19.68	0
2017-04-06	$23.09	$23.09	$23.09	$23.09	$19.68	0
2017-04-05	$23.09	$23.09	$23.09	$23.09	$19.68	200
2017-04-04	$24.76	$24.76	$24.76	$24.76	$21.11	200
2017-04-03	$23.50	$23.50	$23.50	$23.50	$20.03	3
2017-03-31	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-30	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-29	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-28	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-27	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-24	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-23	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-22	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-21	$23.50	$23.50	$23.50	$23.50	$20.03	0
2017-03-20	$23.50	$23.50	$23.50	$23.50	$20.03	200
2017-03-17	$23.87	$23.87	$23.87	$23.87	$20.35	0
2017-03-16	$23.87	$23.87	$23.87	$23.87	$20.35	0
2017-03-15	$24.20	$24.20	$23.61	$23.87	$20.35	3,900
2017-03-14	$22.89	$22.89	$22.89	$22.89	$19.51	0
2017-03-13	$22.89	$22.89	$22.89	$22.89	$19.51	0
2017-03-10	$22.89	$22.89	$22.89	$22.89	$19.51	300
2017-03-09	$23.90	$23.90	$23.90	$23.90	$20.37	0
2017-03-08	$23.90	$23.90	$23.90	$23.90	$20.37	0
2017-03-07	$23.90	$23.90	$23.90	$23.90	$20.37	0
2017-03-06	$23.90	$23.90	$23.90	$23.90	$20.37	1,000
2017-03-03	$23.02	$23.02	$23.02	$23.02	$19.62	0
2017-03-02	$23.02	$23.02	$23.02	$23.02	$19.62	0
2017-03-01	$23.02	$23.02	$23.02	$23.02	$19.62	0
2017-02-28	$23.02	$23.02	$23.02	$23.02	$19.62	0
2017-02-27	$23.02	$23.02	$23.02	$23.02	$19.62	100
2017-02-24	$23.02	$23.02	$22.98	$22.98	$19.59	391
2017-02-23	$22.06	$22.06	$22.06	$22.06	$18.80	0
2017-02-22	$21.23	$22.06	$21.23	$22.06	$18.80	400
2017-02-21	$20.45	$20.45	$20.45	$20.45	$17.43	0
2017-02-17	$20.45	$20.45	$20.45	$20.45	$17.43	40
2017-02-16	$20.45	$20.45	$20.45	$20.45	$17.43	0
2017-02-15	$20.45	$20.45	$20.45	$20.45	$17.43	0
2017-02-14	$20.45	$20.45	$20.45	$20.45	$17.43	0
2017-02-13	$21.00	$21.00	$20.45	$20.45	$17.43	300
2017-02-10	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-09	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-08	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-07	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-06	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-03	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-02	$21.30	$21.30	$21.30	$21.30	$18.16	0
2017-02-01	$21.30	$21.30	$21.30	$21.30	$18.16	400
2017-01-31	$21.18	$21.18	$21.18	$21.18	$18.05	0
2017-01-30	$21.18	$21.18	$21.18	$21.18	$18.05	0
2017-01-27	$21.14	$21.18	$21.14	$21.18	$18.05	800
2017-01-26	$22.00	$22.00	$22.00	$22.00	$18.75	100
2017-01-25	$22.96	$22.96	$22.96	$22.96	$19.57	362
2017-01-24	$22.70	$22.70	$22.70	$22.70	$19.35	144
2017-01-23	$22.70	$22.70	$22.70	$22.70	$19.35	0
2017-01-20	$22.70	$22.70	$22.70	$22.70	$19.35	500
2017-01-19	$22.20	$22.20	$22.20	$22.20	$18.92	0
2017-01-18	$22.20	$22.20	$22.20	$22.20	$18.92	0
2017-01-17	$22.20	$22.20	$22.20	$22.20	$18.92	132
2017-01-13	$22.50	$22.50	$22.50	$22.50	$19.18	450
2017-01-12	$22.72	$22.72	$22.72	$22.72	$19.37	0
2017-01-11	$22.68	$22.72	$22.68	$22.72	$19.37	500
2017-01-10	$21.72	$21.72	$21.72	$21.72	$18.52	0
2017-01-09	$21.72	$21.72	$21.72	$21.72	$18.52	0
2017-01-06	$21.72	$21.72	$21.72	$21.72	$18.52	40
2017-01-05	$21.72	$21.72	$21.72	$21.72	$18.52	2
2017-01-04	$21.72	$21.72	$21.72	$21.72	$18.52	133
2017-01-03	$21.58	$22.16	$21.58	$21.72	$18.52	969
2016-12-30	$22.16	$22.16	$22.16	$22.16	$18.89	104
2016-12-29	$22.04	$22.04	$21.12	$21.12	$18.00	713
2016-12-28	$21.75	$21.75	$21.75	$21.75	$18.18	0
2016-12-27	$21.75	$21.75	$21.75	$21.75	$18.18	0
2016-12-23	$21.75	$21.75	$21.75	$21.75	$18.18	0
2016-12-22	$21.75	$21.75	$21.75	$21.75	$18.18	163
2016-12-21	$21.06	$21.06	$21.06	$21.06	$17.60	0
2016-12-20	$21.06	$21.59	$21.06	$21.06	$17.60	1,575
2016-12-19	$21.56	$21.56	$21.56	$21.56	$18.02	200
2016-12-16	$21.56	$21.56	$21.56	$21.56	$18.02	0
2016-12-15	$21.78	$21.78	$21.56	$21.56	$18.02	3,000
2016-12-14	$23.00	$23.00	$23.00	$23.00	$19.22	0
2016-12-13	$22.40	$23.20	$22.40	$23.00	$19.22	1,177
2016-12-12	$22.97	$22.97	$22.30	$22.30	$18.39	403
2016-12-09	$23.00	$23.00	$23.00	$23.00	$18.97	194
2016-12-08	$23.00	$23.00	$23.00	$23.00	$18.97	321
2016-12-07	$23.00	$23.00	$22.91	$22.91	$18.89	325
2016-12-06	$22.76	$22.76	$22.76	$22.76	$18.77	24
2016-12-05	$21.65	$22.76	$21.65	$22.76	$18.77	410
2016-12-02	$20.77	$20.77	$20.77	$20.77	$17.13	267
2016-12-01	$21.06	$21.06	$21.06	$21.06	$17.37	160
2016-11-30	$20.89	$20.89	$20.89	$20.89	$17.23	150
2016-11-29	$20.25	$20.45	$19.99	$20.34	$16.77	2,574
2016-11-28	$20.25	$20.25	$20.25	$20.25	$16.70	1,050
2016-11-25	$19.53	$19.53	$19.53	$19.53	$16.11	0
2016-11-23	$20.00	$20.00	$19.53	$19.53	$16.11	1,123
2016-11-22	$19.80	$19.80	$19.80	$19.80	$16.33	166
2016-11-21	$20.00	$20.00	$20.00	$20.00	$16.49	0
2016-11-18	$20.00	$20.00	$20.00	$20.00	$16.49	0
2016-11-17	$20.00	$20.00	$20.00	$20.00	$16.49	0
2016-11-16	$19.83	$20.00	$19.83	$20.00	$16.49	1,147
2016-11-15	$20.25	$20.25	$20.25	$20.25	$16.70	0
2016-11-14	$20.25	$20.25	$20.25	$20.25	$16.70	0
2016-11-11	$20.25	$20.25	$20.25	$20.25	$16.70	0
2016-11-10	$20.25	$20.25	$20.25	$20.25	$16.70	50
2016-11-09	$20.10	$20.25	$20.10	$20.25	$16.70	2,476
2016-11-08	$20.00	$20.00	$20.00	$20.00	$16.49	1,085
2016-11-07	$19.03	$19.03	$19.03	$19.03	$15.69	13
2016-11-04	$19.03	$19.61	$19.03	$19.03	$15.69	900
2016-11-03	$19.20	$19.20	$19.20	$19.20	$15.83	0
2016-11-02	$19.20	$19.20	$19.20	$19.20	$15.83	100
2016-11-01	$19.53	$19.53	$19.37	$19.37	$15.97	200
2016-10-31	$19.87	$19.90	$19.87	$19.90	$16.41	440
2016-10-28	$19.87	$19.87	$19.87	$19.87	$16.39	0
2016-10-27	$19.87	$19.87	$19.87	$19.87	$16.39	0
2016-10-26	$19.87	$19.87	$19.87	$19.87	$16.39	0
2016-10-25	$19.87	$19.87	$19.87	$19.87	$16.39	0
2016-10-24	$19.87	$19.87	$19.87	$19.87	$16.39	250
2016-10-21	$21.07	$21.07	$21.07	$21.07	$17.38	0
2016-10-20	$21.07	$21.07	$21.07	$21.07	$17.38	0
2016-10-19	$20.50	$21.07	$20.50	$21.07	$17.38	631
2016-10-18	$20.15	$20.15	$20.15	$20.15	$16.62	0
2016-10-17	$20.15	$20.15	$20.15	$20.15	$16.62	1,000
2016-10-14	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-13	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-12	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-11	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-10	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-07	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-06	$21.22	$21.22	$21.22	$21.22	$17.50	4
2016-10-05	$21.22	$21.22	$21.22	$21.22	$17.50	17
2016-10-04	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-10-03	$21.22	$21.22	$21.22	$21.22	$17.50	0
2016-09-30	$21.22	$21.22	$21.22	$21.22	$17.50	280
2016-09-29	$20.31	$20.31	$20.31	$20.31	$16.75	200
2016-09-28	$20.22	$20.22	$20.22	$20.22	$16.53	0
2016-09-27	$20.22	$20.22	$20.22	$20.22	$16.53	278
2016-09-26	$19.84	$19.84	$19.84	$19.84	$16.22	0
2016-09-23	$19.84	$19.84	$19.84	$19.84	$16.22	0
2016-09-22	$19.84	$19.84	$19.84	$19.84	$16.22	0
2016-09-21	$19.84	$19.84	$19.84	$19.84	$16.22	0
2016-09-20	$19.84	$19.84	$19.84	$19.84	$16.22	83
2016-09-19	$19.48	$19.84	$19.42	$19.84	$16.22	2,400
2016-09-16	$19.03	$19.03	$19.03	$19.03	$15.56	0
2016-09-15	$19.03	$19.03	$19.03	$19.03	$15.56	2
2016-09-14	$19.39	$19.39	$19.03	$19.03	$15.56	1,100
2016-09-13	$19.85	$19.85	$19.72	$19.72	$16.12	1,400
2016-09-12	$20.00	$20.00	$19.90	$19.90	$16.27	400
2016-09-09	$20.41	$20.55	$20.26	$20.39	$16.67	17,218
2016-09-08	$20.36	$20.36	$20.36	$20.36	$16.64	0
2016-09-07	$20.36	$20.36	$20.36	$20.36	$16.54	100
2016-09-06	$21.25	$21.25	$21.25	$21.25	$17.26	0
2016-09-02	$21.25	$21.25	$21.25	$21.25	$17.26	140
2016-09-01	$21.00	$21.00	$21.00	$21.00	$17.06	0
2016-08-31	$21.00	$21.00	$21.00	$21.00	$17.06	242
2016-08-30	$21.00	$21.00	$21.00	$21.00	$17.06	500
2016-08-29	$20.92	$20.92	$20.92	$20.92	$16.99	806
2016-08-26	$21.37	$21.37	$21.24	$21.24	$17.25	889
2016-08-25	$21.68	$21.68	$21.68	$21.68	$17.61	0
2016-08-24	$21.68	$21.68	$21.68	$21.68	$17.61	0
2016-08-23	$21.95	$21.95	$21.68	$21.68	$17.61	700
2016-08-22	$22.03	$22.03	$21.38	$21.38	$17.37	1,172
2016-08-19	$20.44	$20.44	$20.44	$20.44	$16.60	52
2016-08-18	$20.44	$20.44	$20.44	$20.44	$16.60	120
2016-08-17	$21.59	$21.59	$21.59	$21.59	$17.54	18
2016-08-16	$21.54	$21.59	$21.54	$21.59	$17.54	938
2016-08-15	$21.45	$21.45	$21.00	$21.00	$17.06	662
2016-08-12	$21.23	$21.23	$21.23	$21.23	$17.25	25
2016-08-11	$21.23	$21.23	$21.23	$21.23	$17.25	200
2016-08-10	$21.25	$21.25	$21.25	$21.25	$17.26	1,500
2016-08-09	$21.19	$21.32	$20.44	$20.72	$16.83	5,581
2016-08-08	$20.62	$20.62	$20.62	$20.62	$16.75	0
2016-08-05	$20.62	$20.62	$20.62	$20.62	$16.75	392
2016-08-04	$20.76	$20.76	$20.76	$20.76	$16.86	0
2016-08-03	$20.76	$20.76	$20.76	$20.76	$16.86	0
2016-08-02	$20.78	$20.78	$20.76	$20.76	$16.86	1,100
2016-08-01	$20.75	$20.75	$20.75	$20.75	$16.86	0
2016-07-29	$20.75	$20.75	$20.75	$20.75	$16.86	0
2016-07-28	$20.75	$20.75	$20.75	$20.75	$16.86	0
2016-07-27	$20.75	$20.75	$20.75	$20.75	$16.86	0
2016-07-26	$20.75	$20.75	$20.75	$20.75	$16.86	0
2016-07-25	$20.75	$20.75	$20.75	$20.75	$16.86	350
2016-07-22	$20.80	$20.80	$20.80	$20.80	$16.90	0
2016-07-21	$20.80	$20.80	$20.80	$20.80	$16.90	0
2016-07-20	$20.80	$20.80	$20.80	$20.80	$16.90	0
2016-07-19	$20.80	$20.80	$20.80	$20.80	$16.90	0
2016-07-18	$20.80	$20.80	$20.80	$20.80	$16.90	0
2016-07-15	$20.80	$20.80	$20.80	$20.80	$16.90	505
2016-07-14	$21.33	$21.33	$21.33	$21.33	$17.33	445
2016-07-13	$20.30	$20.30	$20.30	$20.30	$16.49	0
2016-07-12	$20.30	$20.30	$20.30	$20.30	$16.49	28
2016-07-11	$20.20	$20.30	$20.20	$20.30	$16.49	304
2016-07-08	$20.10	$20.10	$20.10	$20.10	$16.33	0
2016-07-07	$20.10	$20.10	$20.10	$20.10	$16.33	200
2016-07-06	$19.53	$19.53	$19.53	$19.53	$15.87	15
2016-07-05	$19.53	$19.53	$19.53	$19.53	$15.87	154
2016-07-01	$20.11	$20.11	$20.11	$20.11	$16.34	275
2016-06-30	$19.05	$19.05	$18.94	$18.94	$15.39	501
2016-06-29	$19.58	$19.58	$19.58	$19.58	$15.91	14
2016-06-28	$19.58	$19.58	$19.58	$19.58	$15.91	54
2016-06-27	$19.58	$19.58	$19.58	$19.58	$15.91	0
2016-06-24	$19.58	$19.58	$19.58	$19.58	$15.91	0
2016-06-23	$19.58	$19.58	$19.58	$19.58	$15.91	138
2016-06-22	$19.00	$19.00	$19.00	$19.00	$15.29	0
2016-06-21	$18.90	$19.00	$18.90	$19.00	$15.29	698
2016-06-20	$18.85	$18.87	$18.85	$18.87	$15.18	301
2016-06-17	$17.99	$17.99	$17.99	$17.99	$14.47	165
2016-06-16	$18.25	$18.71	$18.15	$18.71	$15.05	1,821
2016-06-15	$18.15	$18.15	$18.15	$18.15	$14.51	0
2016-06-14	$18.36	$18.36	$18.15	$18.15	$14.51	1,400
2016-06-13	$18.36	$18.36	$18.36	$18.36	$14.68	0
2016-06-10	$18.41	$18.41	$18.36	$18.36	$14.68	1,370
2016-06-09	$18.50	$18.70	$18.50	$18.70	$14.95	5,250
2016-06-08	$19.15	$19.15	$19.15	$19.15	$15.31	0
2016-06-07	$19.15	$19.15	$19.15	$19.15	$15.31	0
2016-06-06	$18.55	$19.15	$18.55	$19.15	$15.31	5,921
2016-06-03	$19.07	$19.07	$19.07	$19.07	$15.24	0
2016-06-02	$19.07	$19.07	$19.07	$19.07	$15.24	0
2016-06-01	$19.07	$19.07	$19.07	$19.07	$15.24	4
2016-05-31	$19.07	$19.07	$19.07	$19.07	$15.24	150
2016-05-27	$18.66	$18.82	$18.56	$18.82	$15.04	3,330
2016-05-26	$19.34	$19.34	$19.34	$19.34	$15.46	3,489
2016-05-25	$18.90	$19.04	$18.90	$19.04	$15.22	7,940
2016-05-24	$18.12	$18.12	$18.12	$18.12	$14.48	1,085
2016-05-23	$17.35	$17.35	$17.35	$17.35	$13.87	2,550
2016-05-20	$17.36	$17.36	$17.36	$17.36	$13.88	0
2016-05-19	$17.36	$17.36	$17.36	$17.36	$13.88	166
2016-05-18	$18.05	$18.05	$18.05	$18.05	$14.42	0
2016-05-17	$18.05	$18.05	$18.05	$18.05	$14.42	0
2016-05-16	$18.05	$18.05	$18.05	$18.05	$14.42	0
2016-05-13	$18.05	$18.05	$18.05	$18.05	$14.42	48
2016-05-12	$18.05	$18.05	$18.05	$18.05	$14.42	213
2016-05-11	$18.05	$18.05	$18.05	$18.05	$14.42	5,786
2016-05-10	$18.00	$18.00	$18.00	$18.00	$14.39	63
2016-05-09	$18.00	$18.00	$18.00	$18.00	$14.39	622
2016-05-06	$18.38	$18.38	$16.84	$16.90	$13.51	700
2016-05-05	$18.38	$18.38	$18.38	$18.38	$14.69	22
2016-05-04	$18.38	$18.38	$18.38	$18.38	$14.69	0
2016-05-03	$18.38	$18.38	$18.38	$18.38	$14.69	0
2016-05-02	$18.38	$18.38	$18.38	$18.38	$14.69	2
2016-04-29	$18.38	$18.38	$18.38	$18.38	$14.69	1
2016-04-28	$18.38	$18.38	$18.38	$18.38	$14.69	579
2016-04-27	$18.30	$18.30	$18.30	$18.30	$14.63	1
2016-04-26	$18.30	$18.30	$18.30	$18.30	$14.63	0
2016-04-25	$18.27	$18.30	$18.27	$18.30	$14.63	547
2016-04-22	$17.60	$18.25	$17.60	$18.25	$14.59	9,300
2016-04-21	$17.37	$17.60	$17.37	$17.60	$13.88	241
2016-04-20	$16.73	$16.73	$16.73	$16.73	$13.19	0
2016-04-19	$16.73	$16.73	$16.73	$16.73	$13.19	0
2016-04-18	$16.73	$16.73	$16.73	$16.73	$13.19	8
2016-04-15	$16.73	$16.73	$16.73	$16.73	$13.19	461
2016-04-14	$17.30	$17.30	$17.30	$17.30	$13.64	1,570
2016-04-13	$16.45	$16.45	$16.45	$16.45	$12.85	0
2016-04-12	$16.45	$16.45	$16.45	$16.45	$12.85	0
2016-04-11	$16.45	$16.45	$16.45	$16.45	$12.85	0
2016-04-08	$16.45	$16.45	$16.45	$16.45	$12.85	0
2016-04-07	$16.45	$16.45	$16.45	$16.45	$12.85	100
2016-04-06	$16.65	$16.65	$16.65	$16.65	$13.01	75
2016-04-05	$16.65	$16.65	$16.65	$16.65	$13.01	75
2016-04-04	$16.65	$16.65	$16.65	$16.65	$13.01	100
2016-04-01	$16.65	$16.65	$16.65	$16.65	$13.01	100
2016-03-31	$16.40	$16.40	$16.40	$16.40	$12.81	0
2016-03-30	$16.36	$16.40	$16.36	$16.40	$12.81	2,520
2016-03-29	$15.90	$16.30	$15.90	$16.30	$12.74	1,201
2016-03-28	$15.65	$16.56	$15.65	$16.56	$12.94	569
2016-03-24	$16.87	$16.87	$16.87	$16.87	$13.18	95
2016-03-23	$16.87	$16.87	$16.87	$16.87	$13.18	0
2016-03-22	$16.87	$16.87	$16.87	$16.87	$13.18	0
2016-03-21	$16.87	$16.87	$16.87	$16.87	$13.18	100
2016-03-18	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-17	$15.97	$15.97	$15.97	$15.97	$12.48	190
2016-03-16	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-15	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-14	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-11	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-10	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-09	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-08	$15.97	$15.97	$15.97	$15.97	$12.48	0
2016-03-07	$15.97	$15.97	$15.97	$15.97	$12.48	888
2016-03-04	$16.10	$16.10	$16.10	$16.10	$12.58	132
2016-03-03	$16.07	$16.07	$16.07	$16.07	$12.55	0
2016-03-02	$16.07	$16.07	$16.07	$16.07	$12.55	0
2016-03-01	$16.07	$16.07	$16.07	$16.07	$12.55	180
2016-02-29	$15.58	$15.58	$15.58	$15.58	$12.17	0
2016-02-26	$15.58	$15.58	$15.58	$15.58	$12.17	0
2016-02-25	$15.70	$15.70	$15.58	$15.58	$12.17	200
2016-02-24	$16.55	$16.55	$16.55	$16.55	$12.93	568
2016-02-23	$16.67	$16.67	$16.67	$16.67	$13.03	0
2016-02-22	$16.67	$16.67	$16.67	$16.67	$13.03	433
2016-02-19	$16.00	$16.00	$16.00	$16.00	$12.50	0
2016-02-18	$16.00	$16.00	$16.00	$16.00	$12.50	0
2016-02-17	$16.00	$16.00	$16.00	$16.00	$12.50	130
2016-02-16	$16.94	$16.94	$16.94	$16.94	$13.24	0
2016-02-12	$16.94	$16.94	$16.94	$16.94	$13.24	100
2016-02-11	$16.47	$16.47	$16.43	$16.43	$12.84	247
2016-02-10	$17.44	$17.44	$17.44	$17.44	$13.62	276
2016-02-09	$17.72	$17.72	$17.60	$17.60	$13.75	490
2016-02-08	$17.70	$17.70	$17.70	$17.70	$13.83	9
2016-02-05	$17.70	$17.70	$17.70	$17.70	$13.83	9
2016-02-04	$17.70	$17.70	$17.70	$17.70	$13.83	200
2016-02-03	$17.50	$17.50	$17.50	$17.50	$13.67	100
2016-02-02	$18.10	$18.10	$18.10	$18.10	$14.14	80
2016-02-01	$17.80	$18.20	$17.80	$18.10	$14.14	4,008
2016-01-29	$17.26	$17.26	$16.81	$16.81	$13.13	900
2016-01-28	$16.88	$16.88	$16.74	$16.74	$13.08	350
2016-01-27	$15.77	$15.77	$15.77	$15.77	$12.32	75
2016-01-26	$15.60	$15.77	$15.60	$15.77	$12.32	200
2016-01-25	$15.49	$15.49	$15.30	$15.30	$11.95	2,715
2016-01-22	$15.08	$15.08	$15.08	$15.08	$11.78	100
2016-01-21	$15.33	$15.33	$15.33	$15.33	$11.98	0
2016-01-20	$15.24	$15.33	$15.00	$15.33	$11.98	1,175
2016-01-19	$15.55	$15.55	$15.55	$15.55	$12.15	301
2016-01-15	$16.40	$16.40	$16.32	$16.32	$12.75	300
2016-01-14	$17.94	$17.94	$17.94	$17.94	$14.02	203
2016-01-13	$17.94	$17.94	$17.94	$17.94	$14.02	370
2016-01-12	$18.50	$18.50	$18.50	$18.50	$14.46	115
2016-01-11	$18.62	$18.62	$18.62	$18.62	$14.55	3,037
2016-01-08	$18.55	$18.55	$18.55	$18.55	$14.49	13
2016-01-07	$18.62	$18.62	$18.55	$18.55	$14.49	11,407
2016-01-06	$19.29	$19.29	$19.29	$19.29	$15.07	100
2016-01-05	$19.88	$19.88	$19.88	$19.88	$15.53	100
2016-01-04	$19.95	$19.95	$19.95	$19.95	$15.59	328
2015-12-31	$19.84	$19.84	$19.84	$19.84	$15.50	18
2015-12-30	$19.65	$19.84	$19.65	$19.84	$15.50	1,280
2015-12-29	$19.40	$19.56	$19.30	$19.56	$15.28	817
2015-12-28	$19.20	$19.30	$19.20	$19.30	$15.08	991
2015-12-24	$18.40	$18.40	$18.40	$18.40	$14.38	2,250
2015-12-23	$17.89	$18.05	$17.89	$18.05	$13.99	700
2015-12-22	$18.49	$18.49	$18.25	$18.25	$14.14	437
2015-12-21	$18.69	$18.84	$18.56	$18.84	$14.60	1,006
2015-12-18	$19.67	$19.67	$19.15	$19.15	$14.84	200
2015-12-17	$19.28	$19.28	$19.28	$19.28	$14.94	353
2015-12-16	$19.19	$19.19	$19.19	$19.19	$14.87	200
2015-12-15	$19.40	$19.40	$19.40	$19.40	$15.04	263
2015-12-14	$19.25	$19.55	$19.12	$19.12	$14.82	2,640
2015-12-11	$20.65	$20.68	$20.65	$20.68	$16.03	800
2015-12-10	$21.00	$21.00	$20.96	$20.96	$16.24	386
2015-12-09	$21.51	$21.51	$21.51	$21.51	$16.57	2,191
2015-12-08	$22.00	$22.00	$21.51	$21.51	$16.57	2,191
2015-12-07	$22.50	$22.80	$22.50	$22.75	$17.53	976
2015-12-04	$22.52	$22.52	$22.52	$22.52	$17.35	400
2015-12-03	$22.52	$22.52	$22.52	$22.52	$17.35	400
2015-12-02	$22.69	$22.69	$22.52	$22.52	$17.35	400
2015-12-01	$22.60	$22.60	$22.60	$22.60	$17.41	150
2015-11-30	$22.60	$22.60	$22.53	$22.53	$17.36	200
2015-11-27	$23.65	$23.65	$23.65	$23.65	$18.22	1
2015-11-25	$23.69	$24.09	$23.62	$23.65	$18.22	1,099
2015-11-24	$23.54	$23.54	$23.13	$23.13	$17.82	313
2015-11-23	$23.00	$23.00	$23.00	$23.00	$17.72	15
2015-11-20	$23.00	$23.00	$23.00	$23.00	$17.72	146
2015-11-19	$23.49	$23.49	$23.00	$23.00	$17.72	1,113
2015-11-18	$23.64	$23.64	$23.60	$23.60	$18.18	325
2015-11-17	$23.16	$23.50	$23.16	$23.50	$18.11	386
2015-11-16	$23.54	$23.54	$23.54	$23.54	$18.14	100
2015-11-13	$23.00	$23.20	$22.56	$22.56	$17.38	853
2015-11-12	$24.04	$24.04	$23.50	$23.50	$18.11	200
2015-11-11	$23.68	$23.68	$23.68	$23.68	$18.25	100
2015-11-10	$24.05	$24.05	$24.05	$24.05	$18.53	158
2015-11-09	$24.28	$24.28	$24.28	$24.28	$18.71	100
2015-11-06	$25.05	$25.05	$25.05	$25.05	$19.30	0
2015-11-05	$25.72	$25.72	$25.05	$25.05	$19.30	300
2015-11-04	$25.99	$26.01	$25.99	$26.01	$20.04	1,168
2015-11-03	$25.26	$25.26	$25.05	$25.05	$19.30	448
2015-11-02	$25.13	$25.67	$24.74	$25.67	$19.78	500
2015-10-30	$24.10	$24.10	$24.10	$24.10	$18.57	200
2015-10-29	$24.52	$24.52	$24.52	$24.52	$18.89	1
2015-10-28	$24.52	$24.52	$24.52	$24.52	$18.89	100
2015-10-27	$25.22	$25.22	$25.22	$25.22	$19.43	0
2015-10-26	$25.22	$25.22	$25.22	$25.22	$19.43	300
2015-10-23	$24.58	$24.58	$24.58	$24.58	$18.94	100
2015-10-22	$24.21	$24.58	$24.21	$24.58	$18.94	350
2015-10-21	$23.90	$24.00	$23.85	$23.99	$18.49	900
2015-10-20	$23.53	$23.75	$23.53	$23.75	$18.30	44
2015-10-19	$23.53	$23.75	$23.53	$23.75	$18.30	0
2015-10-16	$23.53	$23.75	$23.53	$23.75	$18.30	461
2015-10-15	$22.69	$22.69	$22.69	$22.69	$17.48	71
2015-10-14	$22.69	$22.69	$22.69	$22.69	$17.48	1,000
2015-10-13	$23.26	$23.26	$23.26	$23.26	$17.92	0
2015-10-12	$23.26	$23.26	$23.26	$23.26	$17.92	0
2015-10-09	$23.26	$23.26	$23.26	$23.26	$17.92	26
2015-10-08	$23.26	$23.26	$23.26	$23.26	$17.92	105
2015-10-07	$23.25	$23.53	$23.25	$23.32	$17.97	7,546
2015-10-06	$22.30	$22.37	$22.10	$22.37	$17.24	10,600
2015-10-05	$21.82	$21.82	$21.82	$21.82	$16.81	98
2015-10-02	$21.82	$21.82	$21.82	$21.82	$16.81	106
2015-10-01	$21.91	$21.91	$21.91	$21.91	$16.88	221
2015-09-30	$21.32	$21.32	$21.32	$21.32	$16.43	24
2015-09-29	$21.32	$21.32	$21.32	$21.32	$16.43	250
2015-09-28	$21.37	$21.37	$21.37	$21.37	$16.47	238
2015-09-25	$21.75	$21.75	$21.75	$21.75	$16.76	100
2015-09-24	$22.58	$22.58	$22.58	$22.58	$17.40	29
2015-09-23	$22.58	$22.58	$22.58	$22.58	$17.40	100
2015-09-22	$22.69	$22.69	$22.69	$22.69	$17.48	101
2015-09-21	$22.34	$22.34	$22.34	$22.34	$17.21	308
2015-09-18	$22.93	$22.98	$22.93	$22.98	$17.71	469
2015-09-17	$22.97	$22.97	$22.97	$22.97	$17.70	0
2015-09-16	$22.90	$22.97	$22.82	$22.97	$17.70	1,478
2015-09-15	$22.99	$22.99	$22.97	$22.97	$17.70	457
2015-09-14	$22.98	$22.98	$22.91	$22.91	$17.65	1,200
2015-09-11	$23.00	$23.01	$23.00	$23.01	$17.73	1,087
2015-09-10	$23.87	$23.87	$23.87	$23.87	$18.39	70
2015-09-09	$24.05	$24.05	$24.05	$24.05	$18.53	0
2015-09-08	$23.49	$24.05	$23.45	$24.05	$18.39	1,142
2015-09-04	$23.45	$23.79	$23.45	$23.49	$17.96	2,430
2015-09-03	$24.22	$24.22	$24.22	$24.22	$18.52	0

Delek Group Ltd (DGRLY) News Headlines

Recent Delek Group Ltd (DGRLY) News

Similar Companies to Delek Group Ltd (DGRLY) 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	--	--	--

Delek Group Ltd (DGRLY) Exchange: OTCGREY