China Distance Education Holdings Ltd (DL) Stock

Data as of May 2, 2025

$9.73 ($0.01) 0.10%

China Distance Education Holdings Ltd - Daily Information

Click for more stock information on China Distance Education Holdings Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$9.72
Previous Close	$9.73
High	$9.75
Low	$9.72
Adjusted Open	$9.72
Previous Adjusted Close	$9.73
Adjusted High	$9.75
Adjusted Low	$9.72

About China Distance Education Holdings Ltd (DL)

China Distance Education Holdings Limited provides online education and value-added services for professionals and corporate clients in the Peopleâs Republic of China. It offers a range of online services and products for self-taught learners pursuing to obtain professional and educational credentials. The company was founded in 2000 and is headquartered in Beijing, the Peopleâs Republic of China. The company has slowly but surely grown since its inception and offers a comprehensive array of courses and services to its consumers including courses in accounting, law, healthcare and other professional fields. It also provides corporate customers with services such as training content, exam and registration services, among others.

Invest in China Distance Education Holdings Ltd (DL)

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

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 China Distance Education Holdings Ltd (DL)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-18	$9.72	$9.75	$9.72	$9.73	$9.73	15,796
2021-03-17	$9.71	$9.78	$9.71	$9.72	$9.72	24,000
2021-03-16	$9.72	$9.73	$9.68	$9.72	$9.72	35,213
2021-03-15	$9.71	$9.76	$9.71	$9.72	$9.72	16,618
2021-03-12	$9.71	$9.72	$9.71	$9.71	$9.71	11,223
2021-03-11	$9.71	$9.73	$9.70	$9.72	$9.72	16,428
2021-03-10	$9.70	$9.74	$9.70	$9.72	$9.72	49,123
2021-03-09	$9.68	$9.69	$9.68	$9.68	$9.68	16,449
2021-03-08	$9.67	$9.68	$9.65	$9.68	$9.68	14,714
2021-03-05	$9.66	$9.70	$9.65	$9.67	$9.67	15,871
2021-03-04	$9.68	$9.71	$9.65	$9.66	$9.66	27,464
2021-03-03	$9.69	$9.69	$9.67	$9.69	$9.69	55,080
2021-03-02	$9.68	$9.72	$9.67	$9.68	$9.68	42,000
2021-03-01	$9.65	$9.74	$9.56	$9.68	$9.68	90,821
2021-02-26	$9.65	$9.74	$9.63	$9.67	$9.67	115,574
2021-02-25	$9.60	$9.65	$9.55	$9.65	$9.65	31,789
2021-02-24	$9.73	$9.73	$9.55	$9.65	$9.65	27,380
2021-02-23	$9.60	$9.77	$9.55	$9.68	$9.68	51,341
2021-02-22	$9.66	$9.67	$9.52	$9.62	$9.62	87,918
2021-02-19	$9.67	$9.67	$9.66	$9.67	$9.67	15,182
2021-02-18	$9.66	$9.74	$9.65	$9.66	$9.66	25,285
2021-02-17	$9.70	$9.70	$9.64	$9.69	$9.69	42,677
2021-02-16	$9.65	$9.70	$9.64	$9.65	$9.65	95,064
2021-02-12	$9.68	$9.68	$9.64	$9.65	$9.65	15,506
2021-02-11	$9.68	$9.68	$9.65	$9.65	$9.65	16,489
2021-02-10	$9.65	$9.67	$9.65	$9.67	$9.67	20,069
2021-02-09	$9.64	$9.68	$9.64	$9.65	$9.65	18,424
2021-02-08	$9.64	$9.67	$9.64	$9.65	$9.65	12,206
2021-02-05	$9.63	$9.67	$9.63	$9.65	$9.65	16,418
2021-02-04	$9.62	$9.66	$9.62	$9.64	$9.64	23,945
2021-02-03	$9.64	$9.64	$9.60	$9.60	$9.60	14,822
2021-02-02	$9.60	$9.63	$9.60	$9.63	$9.63	27,763
2021-02-01	$9.60	$9.63	$9.60	$9.60	$9.60	21,579
2021-01-29	$9.60	$9.63	$9.46	$9.60	$9.60	54,021
2021-01-28	$9.60	$9.61	$9.60	$9.60	$9.60	19,447
2021-01-27	$9.60	$9.61	$9.60	$9.60	$9.60	16,880
2021-01-26	$9.63	$9.63	$9.60	$9.60	$9.60	2,349
2021-01-25	$9.60	$9.62	$9.60	$9.60	$9.60	1,580
2021-01-22	$9.60	$9.61	$9.60	$9.60	$9.60	2,448
2021-01-21	$9.60	$9.62	$9.60	$9.61	$9.61	1,106
2021-01-20	$9.60	$9.61	$9.60	$9.60	$9.60	5,373
2021-01-19	$9.60	$9.64	$9.60	$9.60	$9.60	8,706
2021-01-15	$9.60	$9.64	$9.60	$9.64	$9.64	4,371
2021-01-14	$9.66	$9.66	$9.60	$9.64	$9.64	3,350
2021-01-13	$9.67	$9.67	$9.60	$9.65	$9.65	656
2021-01-12	$9.70	$9.70	$9.60	$9.60	$9.60	5,142
2021-01-11	$9.60	$9.70	$9.60	$9.70	$9.70	1,819
2021-01-08	$9.57	$9.69	$9.57	$9.68	$9.68	4,620
2021-01-07	$9.58	$9.71	$9.58	$9.58	$9.58	5,721
2021-01-06	$9.59	$9.59	$9.57	$9.59	$9.59	3,057
2021-01-05	$9.57	$9.60	$9.57	$9.59	$9.59	14,194
2021-01-04	$9.61	$9.67	$9.55	$9.58	$9.58	6,069
2020-12-31	$9.68	$9.68	$9.60	$9.63	$9.63	2,387
2020-12-30	$9.75	$9.75	$9.61	$9.74	$9.74	5,876
2020-12-29	$9.75	$9.75	$9.58	$9.75	$9.75	47,483
2020-12-28	$9.61	$9.66	$9.59	$9.59	$9.59	2,167
2020-12-24	$9.57	$9.63	$9.57	$9.61	$9.61	9,091
2020-12-23	$9.70	$9.70	$9.57	$9.57	$9.57	4,416
2020-12-22	$9.70	$9.70	$9.57	$9.69	$9.69	5,006
2020-12-21	$9.57	$9.70	$9.57	$9.70	$9.70	6,405
2020-12-18	$9.58	$9.65	$9.57	$9.57	$9.57	29,389
2020-12-17	$9.70	$9.70	$9.57	$9.58	$9.58	9,894
2020-12-16	$9.64	$9.70	$9.58	$9.68	$9.68	27,762
2020-12-15	$9.61	$9.64	$9.56	$9.64	$9.64	3,811
2020-12-14	$9.62	$9.65	$9.57	$9.63	$9.63	9,103
2020-12-11	$9.58	$9.61	$9.58	$9.61	$9.61	3,832
2020-12-10	$9.57	$9.59	$9.57	$9.59	$9.59	1,192
2020-12-09	$9.57	$9.63	$9.57	$9.62	$9.62	4,004
2020-12-08	$9.65	$9.65	$9.57	$9.63	$9.63	1,894
2020-12-07	$9.62	$9.64	$9.58	$9.64	$9.64	14,078
2020-12-04	$9.65	$9.65	$9.56	$9.64	$9.64	25,355
2020-12-03	$9.56	$9.64	$9.56	$9.64	$9.64	6,217
2020-12-02	$9.59	$9.64	$9.56	$9.64	$9.64	9,531
2020-12-01	$9.55	$9.65	$9.55	$9.65	$9.65	160,558
2020-11-30	$8.68	$8.80	$8.63	$8.72	$8.72	16,098
2020-11-27	$8.52	$8.68	$8.51	$8.68	$8.68	8,054
2020-11-25	$8.56	$8.56	$8.41	$8.44	$8.44	4,611
2020-11-24	$8.40	$8.52	$8.22	$8.50	$8.50	32,472
2020-11-23	$8.51	$8.56	$8.51	$8.56	$8.56	6,355
2020-11-20	$8.52	$8.58	$8.50	$8.50	$8.50	2,090
2020-11-19	$8.57	$8.65	$8.53	$8.59	$8.59	3,105
2020-11-18	$8.54	$8.64	$8.54	$8.60	$8.60	8,710
2020-11-17	$8.64	$8.66	$8.56	$8.62	$8.62	7,981
2020-11-16	$8.54	$8.65	$8.50	$8.65	$8.65	15,813
2020-11-13	$8.51	$8.61	$8.50	$8.54	$8.54	18,262
2020-11-12	$8.55	$8.64	$8.55	$8.58	$8.58	3,980
2020-11-11	$8.64	$8.68	$8.55	$8.60	$8.60	5,944
2020-11-10	$8.67	$8.74	$8.58	$8.59	$8.59	17,279
2020-11-09	$8.79	$8.87	$8.61	$8.68	$8.68	11,240
2020-11-06	$8.70	$8.79	$8.62	$8.75	$8.75	12,801
2020-11-05	$8.70	$8.70	$8.55	$8.63	$8.63	15,559
2020-11-04	$8.60	$8.69	$8.52	$8.68	$8.68	2,452
2020-11-03	$8.58	$8.69	$8.58	$8.59	$8.59	7,573
2020-11-02	$8.72	$8.78	$8.70	$8.70	$8.70	6,582
2020-10-30	$8.54	$8.67	$8.54	$8.62	$8.62	5,845
2020-10-29	$8.58	$8.75	$8.54	$8.54	$8.54	8,322
2020-10-28	$8.62	$8.63	$8.50	$8.61	$8.61	26,436
2020-10-27	$8.77	$8.98	$8.63	$8.63	$8.63	11,055
2020-10-26	$8.81	$8.97	$8.75	$8.75	$8.75	11,496
2020-10-23	$8.94	$8.96	$8.87	$8.90	$8.90	2,932
2020-10-22	$8.97	$8.97	$8.75	$8.75	$8.75	7,442
2020-10-21	$8.93	$9.00	$8.87	$8.96	$8.96	5,988
2020-10-20	$9.22	$9.36	$8.71	$8.71	$8.71	53,606
2020-10-19	$9.20	$9.37	$9.20	$9.20	$9.20	3,635
2020-10-16	$9.20	$9.39	$9.20	$9.20	$9.20	1,253
2020-10-15	$9.51	$9.51	$9.10	$9.20	$9.20	4,614
2020-10-14	$9.79	$10.04	$9.15	$9.15	$9.15	6,215
2020-10-13	$9.55	$9.78	$9.46	$9.67	$9.67	5,826
2020-10-12	$10.86	$10.87	$9.58	$9.59	$9.59	24,627
2020-10-09	$9.69	$9.71	$9.28	$9.42	$9.42	13,577
2020-10-08	$9.85	$9.85	$9.54	$9.54	$9.54	9,883
2020-10-07	$9.76	$9.83	$9.50	$9.73	$9.73	10,509
2020-10-06	$9.63	$9.74	$9.57	$9.65	$9.65	8,812
2020-10-05	$9.73	$9.73	$9.54	$9.59	$9.59	6,704
2020-10-02	$9.47	$9.65	$9.47	$9.49	$9.49	2,745
2020-10-01	$9.64	$9.83	$9.57	$9.75	$9.75	17,312
2020-09-30	$9.60	$9.80	$9.53	$9.58	$9.58	14,228
2020-09-29	$9.70	$9.70	$9.56	$9.56	$9.56	4,294
2020-09-28	$9.47	$9.70	$9.35	$9.61	$9.61	25,255
2020-09-25	$9.30	$9.35	$9.27	$9.31	$9.31	2,554
2020-09-24	$9.10	$9.35	$9.03	$9.29	$9.29	26,504
2020-09-23	$9.17	$9.17	$9.02	$9.17	$9.17	5,499
2020-09-22	$8.94	$9.14	$8.90	$9.13	$9.13	19,034
2020-09-21	$9.15	$9.15	$8.92	$8.93	$8.93	17,450
2020-09-18	$9.07	$9.15	$8.98	$9.09	$9.09	12,844
2020-09-17	$9.13	$9.25	$9.12	$9.12	$9.12	4,030
2020-09-16	$9.23	$9.29	$9.08	$9.29	$9.29	6,686
2020-09-15	$9.20	$9.37	$9.13	$9.13	$9.13	8,151
2020-09-14	$9.13	$9.27	$9.12	$9.22	$9.22	15,854
2020-09-11	$9.13	$9.17	$9.05	$9.05	$9.05	7,175
2020-09-10	$9.05	$9.13	$9.03	$9.05	$9.05	12,272
2020-09-09	$9.11	$9.35	$9.07	$9.13	$9.13	9,980
2020-09-08	$9.22	$9.24	$9.03	$9.11	$9.11	13,580
2020-09-04	$9.10	$9.27	$9.03	$9.22	$9.22	29,957
2020-09-03	$9.21	$9.38	$9.04	$9.04	$9.04	31,454
2020-09-02	$9.47	$9.57	$9.23	$9.25	$9.25	39,145
2020-09-01	$9.13	$9.70	$9.13	$9.41	$9.41	62,093
2020-08-31	$9.15	$9.36	$9.15	$9.25	$9.25	75,837
2020-08-28	$9.03	$9.78	$8.95	$9.08	$9.08	156,210
2020-08-27	$8.97	$9.07	$8.81	$9.02	$9.02	136,195
2020-08-26	$8.96	$9.08	$8.90	$9.00	$9.00	80,898
2020-08-25	$8.95	$9.04	$8.86	$8.89	$8.89	40,479
2020-08-24	$8.91	$9.09	$8.85	$8.89	$8.89	76,669
2020-08-21	$8.84	$8.99	$8.84	$8.91	$8.91	38,033
2020-08-20	$8.89	$8.99	$8.84	$8.88	$8.88	27,460
2020-08-19	$8.95	$9.08	$8.87	$8.89	$8.89	26,500
2020-08-18	$8.85	$8.99	$8.85	$8.87	$8.87	29,157
2020-08-17	$8.83	$8.94	$8.77	$8.89	$8.89	27,639
2020-08-14	$8.89	$8.97	$8.86	$8.97	$8.97	89,685
2020-08-13	$8.98	$9.00	$8.84	$8.97	$8.97	20,653
2020-08-12	$8.96	$9.00	$8.87	$8.96	$8.96	44,699
2020-08-11	$9.00	$9.00	$8.90	$8.96	$8.96	25,474
2020-08-10	$8.97	$9.00	$8.93	$8.95	$8.95	17,256
2020-08-07	$8.79	$8.95	$8.79	$8.90	$8.90	12,582
2020-08-06	$8.80	$8.94	$8.75	$8.85	$8.85	12,222
2020-08-05	$8.89	$8.89	$8.77	$8.80	$8.80	11,670
2020-08-04	$8.82	$8.89	$8.78	$8.83	$8.83	16,096
2020-08-03	$8.80	$8.92	$8.73	$8.80	$8.80	29,422
2020-07-31	$8.72	$8.84	$8.71	$8.72	$8.72	33,328
2020-07-30	$8.68	$8.85	$8.68	$8.77	$8.77	7,261
2020-07-29	$8.66	$8.84	$8.60	$8.77	$8.77	29,950
2020-07-28	$8.69	$8.90	$8.57	$8.57	$8.57	30,704
2020-07-27	$8.90	$8.95	$8.78	$8.78	$8.78	18,600
2020-07-24	$8.45	$8.98	$7.95	$8.88	$8.88	278,917
2020-07-23	$8.89	$9.10	$8.89	$9.00	$9.00	83,844
2020-07-22	$8.90	$9.09	$8.85	$8.85	$8.85	39,174
2020-07-21	$9.02	$9.09	$8.99	$8.99	$8.99	54,481
2020-07-20	$9.00	$9.08	$8.98	$9.08	$9.08	224,723
2020-07-17	$9.00	$9.08	$8.90	$9.04	$9.04	91,400
2020-07-16	$8.93	$9.09	$8.82	$9.03	$9.03	108,900
2020-07-15	$8.86	$9.09	$8.86	$9.02	$9.02	72,700
2020-07-14	$9.02	$9.06	$8.84	$8.99	$8.99	49,100
2020-07-13	$8.74	$9.07	$8.71	$9.07	$9.07	151,400
2020-07-10	$8.71	$8.74	$8.50	$8.59	$8.59	37,200
2020-07-09	$8.74	$8.81	$8.63	$8.63	$8.63	17,100
2020-07-08	$8.85	$8.96	$8.75	$8.75	$8.75	22,400
2020-07-07	$8.80	$8.96	$8.80	$8.90	$8.90	77,000
2020-07-06	$8.77	$9.19	$8.77	$8.83	$8.83	110,900
2020-07-02	$8.81	$8.92	$8.50	$8.50	$8.50	43,200
2020-07-01	$8.58	$8.90	$8.58	$8.77	$8.77	87,600
2020-06-30	$8.64	$8.70	$8.54	$8.63	$8.63	33,900
2020-06-29	$8.44	$8.66	$8.35	$8.60	$8.60	45,600
2020-06-26	$8.58	$8.63	$8.50	$8.52	$8.52	27,791
2020-06-25	$8.76	$8.80	$8.55	$8.55	$8.55	26,037
2020-06-24	$8.48	$8.84	$8.43	$8.70	$8.70	78,565
2020-06-23	$8.36	$8.70	$8.27	$8.62	$8.62	77,873
2020-06-22	$8.26	$8.62	$8.26	$8.42	$8.42	70,578
2020-06-19	$8.57	$8.67	$8.52	$8.58	$8.58	55,750
2020-06-18	$8.75	$8.75	$8.30	$8.44	$8.44	39,694
2020-06-17	$8.70	$8.83	$8.66	$8.74	$8.74	59,774
2020-06-16	$8.65	$8.87	$8.59	$8.66	$8.66	86,814
2020-06-15	$8.61	$8.70	$8.42	$8.66	$8.66	68,772
2020-06-12	$8.60	$8.65	$8.47	$8.61	$8.61	65,409
2020-06-11	$8.20	$8.67	$8.01	$8.60	$8.60	249,766
2020-06-10	$8.22	$8.34	$7.93	$8.21	$8.21	271,140
2020-06-09	$8.30	$8.35	$8.15	$8.22	$8.22	137,878
2020-06-08	$8.12	$8.41	$7.70	$8.22	$8.22	417,100
2020-06-05	$7.00	$7.45	$7.00	$7.22	$7.22	111,664
2020-06-04	$7.09	$7.19	$6.99	$7.00	$7.00	124,944
2020-06-03	$7.00	$7.12	$6.94	$7.11	$7.11	112,871
2020-06-02	$6.95	$6.97	$6.85	$6.89	$6.89	21,026
2020-06-01	$6.77	$6.93	$6.76	$6.85	$6.85	18,370
2020-05-29	$7.02	$7.02	$6.78	$6.85	$6.85	26,936
2020-05-28	$7.03	$7.13	$6.93	$7.01	$7.01	102,667
2020-05-27	$6.95	$6.97	$6.68	$6.79	$6.79	27,223
2020-05-26	$6.76	$7.15	$6.70	$6.96	$6.96	78,693
2020-05-22	$7.12	$7.28	$6.56	$6.66	$6.66	87,976
2020-05-21	$7.18	$7.44	$6.92	$6.98	$6.98	87,826
2020-05-20	$7.02	$7.10	$6.84	$7.04	$7.04	47,558
2020-05-19	$7.06	$7.24	$6.72	$7.02	$7.02	56,415
2020-05-18	$7.55	$7.66	$7.11	$7.21	$7.21	63,673
2020-05-15	$6.56	$7.23	$6.42	$7.23	$7.23	90,186
2020-05-14	$6.32	$6.32	$6.01	$6.24	$6.24	18,835
2020-05-13	$7.00	$7.00	$6.24	$6.36	$6.36	70,209
2020-05-12	$7.17	$7.17	$7.00	$7.06	$7.06	17,926
2020-05-11	$7.14	$7.23	$7.06	$7.12	$7.12	32,289
2020-05-08	$7.00	$7.30	$7.00	$7.12	$7.12	26,631
2020-05-07	$6.91	$7.22	$6.91	$6.98	$6.98	20,372
2020-05-06	$6.85	$7.07	$6.79	$6.89	$6.89	41,150
2020-05-05	$7.11	$7.24	$6.86	$6.91	$6.91	68,985
2020-05-04	$7.21	$7.39	$7.04	$7.13	$7.13	21,862
2020-05-01	$7.84	$7.84	$7.19	$7.31	$7.31	89,082
2020-04-30	$7.96	$7.96	$7.63	$7.76	$7.76	59,142
2020-04-29	$7.56	$8.08	$7.56	$7.88	$7.88	105,192
2020-04-28	$7.45	$7.78	$7.45	$7.56	$7.56	65,338
2020-04-27	$7.35	$7.78	$7.35	$7.53	$7.53	96,614
2020-04-24	$7.30	$7.53	$7.30	$7.40	$7.40	190,701
2020-04-23	$7.20	$7.39	$7.20	$7.22	$7.22	21,283
2020-04-22	$7.25	$7.48	$7.15	$7.16	$7.16	41,208
2020-04-21	$7.20	$7.46	$7.13	$7.21	$7.21	46,543
2020-04-20	$7.19	$7.59	$7.19	$7.35	$7.35	48,711
2020-04-17	$7.04	$7.38	$7.04	$7.19	$7.19	72,309
2020-04-16	$6.75	$7.12	$6.75	$6.99	$6.99	88,624
2020-04-15	$6.87	$7.00	$6.71	$6.76	$6.76	39,206
2020-04-14	$6.82	$7.00	$6.77	$6.87	$6.87	54,316
2020-04-13	$6.56	$6.80	$6.56	$6.75	$6.75	129,279
2020-04-09	$6.65	$6.89	$6.50	$6.56	$6.56	81,264
2020-04-08	$6.55	$6.88	$6.38	$6.54	$6.54	88,762
2020-04-07	$6.22	$6.56	$5.76	$6.55	$6.55	158,290
2020-04-06	$6.33	$6.63	$5.95	$6.03	$6.03	76,191
2020-04-03	$6.26	$6.60	$6.26	$6.46	$6.46	62,255
2020-04-02	$6.35	$6.57	$6.08	$6.41	$6.41	78,489
2020-04-01	$6.40	$6.66	$6.30	$6.40	$6.40	70,344
2020-03-31	$6.61	$6.74	$6.25	$6.69	$6.69	85,862
2020-03-30	$6.29	$6.79	$6.29	$6.57	$6.57	60,904
2020-03-27	$7.18	$7.57	$6.36	$6.59	$6.06	133,700
2020-03-26	$7.23	$7.54	$7.11	$7.35	$6.75	124,620
2020-03-25	$7.60	$7.74	$7.21	$7.33	$6.74	122,693
2020-03-24	$7.65	$7.65	$7.20	$7.44	$6.84	68,768
2020-03-23	$7.03	$7.68	$7.03	$7.46	$6.85	90,108
2020-03-20	$7.60	$7.60	$7.03	$7.20	$6.62	161,942
2020-03-19	$7.45	$7.84	$7.19	$7.40	$6.80	92,622
2020-03-18	$7.03	$7.68	$7.03	$7.40	$6.80	123,851
2020-03-17	$7.28	$7.60	$7.03	$7.28	$6.69	99,883
2020-03-16	$7.36	$7.55	$7.02	$7.22	$6.63	58,541
2020-03-13	$7.88	$7.88	$7.22	$7.70	$7.08	74,968
2020-03-12	$7.66	$8.09	$7.31	$7.56	$6.95	68,501
2020-03-11	$8.01	$8.20	$7.85	$8.00	$7.35	60,236
2020-03-10	$7.50	$8.09	$7.17	$7.97	$7.32	123,432
2020-03-09	$7.59	$7.73	$7.31	$7.48	$6.87	77,175
2020-03-06	$7.75	$7.96	$7.75	$7.90	$7.26	28,905
2020-03-05	$7.82	$8.12	$7.75	$7.87	$7.23	43,889
2020-03-04	$8.18	$8.30	$7.71	$7.74	$7.11	78,487
2020-03-03	$8.41	$8.92	$7.96	$8.19	$7.53	123,588
2020-03-02	$7.55	$8.16	$7.53	$8.09	$7.43	56,469
2020-02-28	$8.02	$8.16	$7.50	$7.50	$6.89	107,788
2020-02-27	$8.21	$8.57	$8.10	$8.21	$7.54	75,639
2020-02-26	$8.37	$8.70	$8.08	$8.21	$7.54	48,259
2020-02-25	$8.41	$8.69	$8.27	$8.35	$7.67	77,442
2020-02-24	$8.57	$8.83	$8.07	$8.26	$7.59	89,014
2020-02-21	$9.35	$9.36	$8.70	$8.79	$8.08	50,470
2020-02-20	$9.36	$9.66	$9.30	$9.36	$8.60	47,670
2020-02-19	$8.99	$9.67	$8.90	$9.43	$8.67	73,700
2020-02-18	$8.79	$9.58	$8.79	$9.01	$8.28	107,530
2020-02-14	$10.00	$10.00	$8.27	$8.60	$7.90	146,006
2020-02-13	$10.39	$10.39	$9.57	$9.96	$9.15	72,272
2020-02-12	$10.96	$11.00	$10.11	$10.41	$9.57	141,731
2020-02-11	$10.50	$11.99	$10.50	$10.96	$10.07	431,109
2020-02-10	$8.88	$10.63	$8.88	$10.60	$9.74	256,828
2020-02-07	$9.09	$9.17	$8.79	$8.79	$8.08	37,516
2020-02-06	$8.54	$9.30	$8.41	$9.18	$8.44	93,830
2020-02-05	$8.00	$8.56	$8.00	$8.54	$7.85	61,912
2020-02-04	$8.57	$8.57	$7.90	$8.10	$7.44	52,026
2020-02-03	$7.55	$7.99	$7.10	$7.79	$7.16	78,408
2020-01-31	$7.46	$7.79	$7.46	$7.65	$7.03	30,013
2020-01-30	$7.78	$7.91	$7.45	$7.45	$6.85	41,920
2020-01-29	$8.12	$8.17	$7.57	$8.05	$7.40	57,767
2020-01-28	$8.14	$8.34	$8.03	$8.13	$7.47	26,528
2020-01-27	$8.68	$8.68	$7.81	$8.15	$7.48	57,013
2020-01-24	$9.21	$9.42	$8.78	$8.84	$8.12	42,411
2020-01-23	$8.87	$9.35	$8.64	$9.21	$8.46	57,351
2020-01-22	$8.51	$9.02	$8.36	$8.79	$8.08	52,257
2020-01-21	$9.16	$9.33	$8.36	$8.61	$7.91	77,016
2020-01-17	$8.87	$9.17	$8.85	$9.05	$8.32	94,578
2020-01-16	$9.08	$9.19	$8.73	$9.00	$8.27	54,291
2020-01-15	$9.31	$9.45	$9.03	$9.15	$8.41	61,922
2020-01-14	$9.75	$9.96	$9.20	$9.31	$8.55	83,536
2020-01-13	$9.17	$9.79	$9.10	$9.72	$8.93	65,219
2020-01-10	$8.79	$9.23	$8.71	$9.07	$8.33	57,767
2020-01-09	$8.78	$8.99	$8.71	$8.95	$8.22	33,543
2020-01-08	$9.16	$9.16	$8.63	$8.71	$8.00	63,002
2020-01-07	$8.66	$9.29	$8.66	$9.08	$8.34	64,591
2020-01-06	$8.31	$8.60	$8.19	$8.59	$7.89	26,592
2020-01-03	$8.68	$8.68	$8.11	$8.31	$7.64	36,915
2020-01-02	$8.09	$8.71	$7.98	$8.65	$7.95	76,292
2019-12-31	$7.83	$8.25	$7.81	$8.09	$7.43	55,983
2019-12-30	$8.11	$8.23	$7.78	$7.83	$7.19	43,652
2019-12-27	$8.08	$8.34	$8.05	$8.18	$7.52	31,817
2019-12-26	$7.90	$8.21	$7.72	$8.12	$7.46	41,551
2019-12-24	$7.70	$7.87	$7.55	$7.81	$7.18	15,194
2019-12-23	$7.69	$7.89	$7.37	$7.73	$7.10	73,023
2019-12-20	$7.85	$7.94	$7.62	$7.81	$7.18	45,906
2019-12-19	$8.02	$8.02	$7.64	$7.79	$7.16	67,371
2019-12-18	$8.50	$8.53	$7.97	$8.00	$7.35	244,877
2019-12-17	$9.01	$9.12	$8.47	$8.50	$7.81	77,910
2019-12-16	$8.70	$9.01	$8.70	$9.01	$8.28	53,844
2019-12-13	$8.10	$8.77	$8.04	$8.73	$8.02	93,036
2019-12-12	$8.05	$8.10	$7.97	$8.10	$7.44	33,000
2019-12-11	$8.00	$8.07	$7.89	$8.05	$7.40	20,655
2019-12-10	$7.88	$8.00	$7.74	$8.00	$7.35	39,101
2019-12-09	$7.80	$7.97	$7.78	$7.86	$7.22	39,648
2019-12-06	$7.56	$7.81	$7.52	$7.75	$7.12	66,526
2019-12-05	$7.79	$7.94	$7.42	$7.53	$6.92	96,532
2019-12-04	$7.89	$7.94	$7.74	$7.83	$7.19	58,923
2019-12-03	$7.93	$8.08	$7.70	$7.88	$7.24	83,381
2019-12-02	$8.12	$8.12	$7.75	$7.98	$7.33	83,024
2019-11-29	$7.76	$8.14	$7.76	$8.02	$7.37	35,940
2019-11-27	$7.70	$7.99	$7.39	$7.78	$7.15	262,947
2019-11-26	$8.05	$8.05	$7.61	$7.64	$7.02	27,064
2019-11-25	$8.11	$8.18	$7.97	$8.00	$7.35	45,589
2019-11-22	$8.03	$8.17	$7.88	$8.12	$7.46	42,674
2019-11-21	$7.84	$8.11	$7.75	$8.00	$7.35	61,844
2019-11-20	$7.70	$8.09	$7.60	$7.79	$7.16	92,820
2019-11-19	$7.11	$7.35	$6.96	$7.22	$6.63	37,192
2019-11-18	$7.00	$7.40	$6.86	$7.17	$6.58	68,882
2019-11-15	$6.74	$7.00	$6.66	$7.00	$6.43	65,667
2019-11-14	$6.74	$6.86	$6.71	$6.74	$6.19	29,932
2019-11-13	$6.69	$6.87	$6.53	$6.74	$6.19	35,593
2019-11-12	$6.41	$6.72	$6.41	$6.69	$6.14	38,408
2019-11-11	$6.35	$6.53	$6.12	$6.41	$5.89	69,394
2019-11-08	$6.35	$6.49	$6.12	$6.30	$5.79	51,345
2019-11-07	$6.30	$6.47	$6.22	$6.30	$5.79	60,456
2019-11-06	$6.10	$6.42	$6.10	$6.25	$5.74	38,246
2019-11-05	$6.80	$6.80	$6.00	$6.02	$5.53	29,800
2019-11-04	$7.00	$7.00	$6.57	$6.74	$6.19	31,469
2019-11-01	$7.00	$7.00	$6.91	$7.00	$6.43	23,871
2019-10-31	$6.94	$7.00	$6.89	$7.00	$6.43	34,406
2019-10-30	$6.74	$7.00	$6.74	$6.95	$6.39	40,125
2019-10-29	$6.50	$6.80	$6.27	$6.80	$6.25	40,611
2019-10-28	$6.60	$6.79	$6.51	$6.56	$6.03	17,363
2019-10-25	$6.62	$6.77	$6.41	$6.60	$6.06	15,786
2019-10-24	$6.35	$6.67	$6.35	$6.62	$6.08	28,086
2019-10-23	$6.35	$6.47	$6.21	$6.40	$5.88	34,025
2019-10-22	$6.24	$6.47	$6.20	$6.40	$5.88	58,764
2019-10-21	$6.09	$6.22	$5.99	$6.17	$5.67	42,816
2019-10-18	$6.03	$6.13	$6.01	$6.05	$5.56	8,239
2019-10-17	$6.00	$6.06	$5.90	$5.98	$5.49	11,992
2019-10-16	$5.99	$6.04	$5.68	$5.97	$5.49	22,746
2019-10-15	$6.07	$6.18	$6.02	$6.04	$5.55	13,247
2019-10-14	$6.10	$6.24	$6.10	$6.10	$5.61	24,718
2019-10-11	$6.17	$6.26	$5.98	$6.25	$5.74	16,504
2019-10-10	$6.00	$6.26	$6.00	$6.14	$5.64	23,327
2019-10-09	$5.86	$6.03	$5.69	$5.99	$5.50	12,159
2019-10-08	$5.76	$6.05	$5.61	$5.87	$5.39	15,739
2019-10-07	$5.78	$5.90	$5.66	$5.81	$5.34	5,098
2019-10-04	$5.71	$5.84	$5.55	$5.83	$5.36	8,178
2019-10-03	$5.63	$5.77	$5.59	$5.76	$5.29	5,725
2019-10-02	$5.65	$5.78	$5.43	$5.67	$5.21	10,813
2019-10-01	$5.46	$5.73	$5.41	$5.70	$5.24	23,678
2019-09-30	$5.30	$5.65	$5.29	$5.46	$5.02	33,637
2019-09-27	$5.26	$5.38	$5.13	$5.33	$4.90	46,272
2019-09-26	$5.21	$5.34	$5.12	$5.25	$4.82	23,047
2019-09-25	$5.01	$5.38	$5.01	$5.25	$4.82	6,141
2019-09-24	$5.17	$5.17	$4.85	$5.05	$4.64	31,284
2019-09-23	$5.18	$5.20	$4.91	$5.17	$4.75	21,249
2019-09-20	$5.36	$5.38	$5.05	$5.23	$4.81	44,030
2019-09-19	$5.29	$5.48	$5.21	$5.40	$4.96	30,776
2019-09-18	$4.67	$5.40	$4.67	$5.30	$4.87	202,907
2019-09-17	$4.80	$4.94	$4.65	$4.69	$4.31	153,619
2019-09-16	$4.73	$4.97	$4.65	$4.77	$4.38	140,374
2019-09-13	$4.90	$5.09	$4.70	$4.70	$4.32	227,528
2019-09-12	$4.83	$4.99	$4.83	$4.94	$4.53	74,226
2019-09-11	$4.76	$4.90	$4.65	$4.83	$4.44	87,000
2019-09-10	$4.69	$4.85	$4.43	$4.76	$4.37	134,046
2019-09-09	$4.57	$4.70	$4.50	$4.69	$4.31	7,662
2019-09-06	$4.47	$4.61	$4.47	$4.52	$4.15	6,759
2019-09-05	$4.43	$4.44	$4.34	$4.44	$4.08	4,915
2019-09-04	$4.40	$4.42	$4.34	$4.40	$4.04	8,320
2019-09-03	$4.34	$4.38	$4.24	$4.37	$4.02	2,916
2019-08-30	$4.41	$4.48	$4.36	$4.39	$4.03	2,114
2019-08-29	$4.37	$4.40	$4.26	$4.35	$4.00	2,520
2019-08-28	$4.25	$4.40	$4.18	$4.33	$3.97	10,242
2019-08-27	$4.30	$4.30	$4.15	$4.25	$3.91	4,929
2019-08-26	$4.25	$4.35	$4.23	$4.24	$3.90	2,242
2019-08-23	$4.27	$4.36	$4.23	$4.23	$3.89	656
2019-08-22	$4.46	$4.46	$4.31	$4.31	$3.96	5,838
2019-08-21	$4.49	$4.54	$4.27	$4.48	$4.12	6,536
2019-08-20	$4.31	$4.45	$4.30	$4.45	$4.09	8,244
2019-08-19	$4.15	$4.34	$4.15	$4.27	$3.92	21,425
2019-08-16	$4.17	$4.25	$4.06	$4.15	$3.81	84,123
2019-08-15	$4.49	$4.49	$4.13	$4.25	$3.91	138,718
2019-08-14	$4.44	$4.55	$4.40	$4.50	$4.13	48,827
2019-08-13	$4.38	$4.57	$4.35	$4.47	$4.11	78,473
2019-08-12	$4.88	$4.88	$4.44	$4.55	$4.18	7,086
2019-08-09	$4.88	$4.88	$3.89	$4.80	$4.41	81,850
2019-08-08	$4.76	$4.93	$4.70	$4.93	$4.53	11,531
2019-08-07	$4.72	$4.80	$4.72	$4.80	$4.41	458
2019-08-06	$4.72	$4.75	$4.62	$4.71	$4.33	946
2019-08-05	$4.91	$4.98	$4.63	$4.69	$4.31	34,639
2019-08-02	$5.05	$5.05	$4.90	$4.96	$4.56	8,699
2019-08-01	$5.04	$5.16	$4.91	$5.01	$4.60	9,945
2019-07-31	$5.07	$5.12	$5.07	$5.12	$4.70	2,429
2019-07-30	$5.10	$5.14	$5.03	$5.10	$4.69	1,810
2019-07-29	$5.15	$5.15	$5.04	$5.05	$4.64	3,637
2019-07-26	$5.14	$5.19	$5.10	$5.15	$4.73	3,480
2019-07-25	$5.08	$5.17	$5.06	$5.06	$4.65	2,020
2019-07-24	$5.10	$5.16	$5.00	$5.13	$4.71	4,185
2019-07-23	$5.10	$5.18	$5.05	$5.06	$4.65	4,595
2019-07-22	$5.06	$5.18	$5.03	$5.05	$4.64	4,646
2019-07-19	$5.20	$5.20	$5.00	$5.03	$4.63	11,833
2019-07-18	$5.01	$5.20	$5.01	$5.01	$4.60	4,124
2019-07-17	$5.11	$5.13	$5.03	$5.05	$4.64	29,075
2019-07-16	$5.11	$5.15	$5.07	$5.11	$4.70	60,588
2019-07-15	$5.20	$5.21	$5.10	$5.15	$4.73	39,608
2019-07-12	$5.30	$5.37	$5.10	$5.19	$4.77	73,113
2019-07-11	$5.40	$5.40	$5.20	$5.25	$4.82	62,217
2019-07-10	$5.32	$5.32	$5.16	$5.30	$4.87	7,378
2019-07-09	$5.26	$5.30	$5.22	$5.25	$4.82	2,336
2019-07-08	$5.29	$5.29	$5.21	$5.29	$4.86	1,721
2019-07-05	$5.20	$5.30	$5.12	$5.25	$4.82	10,250
2019-07-03	$5.28	$5.39	$5.25	$5.25	$4.82	25,088
2019-07-02	$5.35	$5.45	$5.30	$5.30	$4.87	2,917
2019-07-01	$5.33	$5.43	$5.20	$5.33	$4.90	39,490
2019-06-28	$5.15	$5.29	$5.12	$5.20	$4.78	11,281
2019-06-27	$5.20	$5.28	$5.10	$5.10	$4.69	9,018
2019-06-26	$5.23	$5.39	$5.20	$5.20	$4.78	1,331
2019-06-25	$5.17	$5.30	$5.17	$5.30	$4.87	2,879
2019-06-24	$5.22	$5.37	$5.18	$5.30	$4.87	22,959
2019-06-21	$5.44	$5.49	$5.11	$5.11	$4.70	14,732
2019-06-20	$5.43	$5.43	$5.35	$5.35	$4.92	991
2019-06-19	$5.35	$5.45	$5.35	$5.35	$4.92	1,514
2019-06-18	$5.29	$5.48	$5.29	$5.39	$4.95	2,145
2019-06-17	$5.52	$5.58	$5.10	$5.29	$4.86	57,780
2019-06-14	$5.38	$5.57	$5.14	$5.57	$5.12	9,899
2019-06-13	$5.50	$5.53	$5.44	$5.44	$5.00	6,608
2019-06-12	$5.34	$5.45	$5.34	$5.43	$4.99	5,124
2019-06-11	$5.41	$5.45	$5.35	$5.35	$4.92	4,307
2019-06-10	$5.52	$5.60	$5.38	$5.38	$4.94	8,958
2019-06-07	$5.52	$5.70	$5.51	$5.51	$5.06	10,892
2019-06-06	$5.76	$5.76	$5.51	$5.51	$5.06	1,299
2019-06-05	$5.75	$6.00	$5.60	$5.75	$5.28	79,722
2019-06-04	$5.72	$6.08	$5.68	$5.77	$5.30	18,618
2019-06-03	$5.75	$5.84	$5.70	$5.73	$5.27	15,453
2019-05-31	$5.64	$5.84	$5.64	$5.82	$5.35	25,826
2019-05-30	$5.71	$5.88	$5.68	$5.75	$5.28	11,442
2019-05-29	$5.74	$5.80	$5.70	$5.75	$5.28	2,779
2019-05-28	$5.83	$5.85	$5.77	$5.80	$5.33	2,747
2019-05-24	$5.83	$6.00	$5.83	$5.85	$5.38	5,860
2019-05-23	$5.72	$5.94	$5.69	$5.89	$5.41	15,222
2019-05-22	$6.04	$6.04	$5.57	$5.89	$5.41	10,765
2019-05-21	$6.10	$6.10	$5.97	$6.01	$5.52	2,703
2019-05-20	$6.00	$6.10	$6.00	$6.08	$5.59	5,111
2019-05-17	$6.17	$6.21	$5.01	$6.10	$5.61	68,967
2019-05-16	$5.90	$6.18	$5.90	$6.08	$5.58	31,536
2019-05-15	$6.15	$6.22	$6.10	$6.22	$5.71	1,924
2019-05-14	$6.08	$6.15	$6.06	$6.14	$5.64	29,485
2019-05-13	$6.07	$6.12	$6.07	$6.09	$5.60	2,212
2019-05-10	$6.21	$6.23	$6.14	$6.15	$5.65	3,250
2019-05-09	$6.34	$6.34	$6.22	$6.22	$5.72	15,997
2019-05-08	$6.34	$6.35	$6.31	$6.31	$5.80	1,023
2019-05-07	$6.32	$6.42	$6.31	$6.32	$5.81	2,347
2019-05-06	$6.33	$6.51	$6.33	$6.44	$5.92	4,295
2019-05-03	$6.53	$6.53	$6.31	$6.49	$5.96	19,132
2019-05-02	$6.44	$6.52	$6.44	$6.52	$5.99	2,672
2019-05-01	$6.48	$6.58	$6.48	$6.52	$5.99	1,559
2019-04-30	$6.47	$6.50	$6.45	$6.48	$5.95	918
2019-04-29	$6.62	$6.62	$6.57	$6.58	$6.05	2,387
2019-04-26	$6.55	$6.58	$6.48	$6.58	$6.05	2,480
2019-04-25	$6.50	$6.59	$6.50	$6.59	$6.06	461
2019-04-24	$6.46	$6.49	$6.46	$6.49	$5.96	2,019
2019-04-23	$6.35	$6.46	$6.35	$6.43	$5.91	1,730
2019-04-22	$6.36	$6.44	$6.30	$6.31	$5.80	15,087
2019-04-18	$6.62	$6.65	$6.38	$6.40	$5.88	12,670
2019-04-17	$6.69	$6.69	$6.62	$6.66	$6.12	2,902
2019-04-16	$6.72	$6.72	$6.62	$6.67	$6.13	4,572
2019-04-15	$6.68	$6.69	$6.65	$6.69	$6.15	1,379
2019-04-12	$6.72	$6.75	$6.65	$6.65	$6.11	7,775
2019-04-11	$6.66	$6.69	$6.64	$6.69	$6.15	2,201
2019-04-10	$6.62	$6.72	$6.62	$6.68	$6.14	6,531
2019-04-09	$6.66	$6.75	$6.62	$6.67	$6.13	201,905
2019-04-08	$6.72	$6.75	$6.65	$6.72	$6.17	3,187
2019-04-05	$6.61	$6.73	$6.61	$6.65	$6.11	7,485
2019-04-04	$6.69	$6.70	$6.63	$6.64	$6.10	4,482
2019-04-03	$6.71	$6.73	$6.69	$6.69	$6.15	6,209
2019-04-02	$6.74	$6.78	$6.67	$6.70	$6.16	2,547
2019-04-01	$6.80	$6.81	$6.73	$6.74	$6.19	3,506
2019-03-29	$6.81	$6.89	$6.74	$6.77	$6.22	8,586
2019-03-28	$6.93	$6.93	$6.81	$6.81	$6.26	5,927
2019-03-27	$7.00	$7.00	$6.93	$6.93	$6.37	4,185
2019-03-26	$7.05	$7.07	$6.90	$6.97	$6.40	11,525
2019-03-25	$7.00	$7.11	$7.00	$7.09	$6.51	2,056
2019-03-22	$7.15	$7.15	$7.01	$7.05	$6.48	7,584
2019-03-21	$7.33	$7.35	$7.06	$7.06	$6.49	35,398
2019-03-20	$7.29	$7.43	$7.29	$7.35	$6.75	5,259
2019-03-19	$7.42	$7.44	$7.33	$7.42	$6.82	3,186
2019-03-18	$7.38	$7.45	$7.17	$7.42	$6.82	24,620
2019-03-15	$7.44	$7.48	$7.40	$7.44	$6.84	5,070
2019-03-14	$7.51	$7.51	$7.42	$7.49	$6.88	2,193
2019-03-13	$7.46	$7.52	$7.40	$7.52	$6.91	1,239
2019-03-12	$7.53	$7.60	$7.46	$7.48	$6.87	7,583
2019-03-11	$7.59	$7.63	$7.47	$7.53	$6.92	18,443
2019-03-08	$7.50	$7.57	$7.30	$7.57	$6.96	25,022
2019-03-07	$7.48	$7.65	$7.43	$7.65	$7.03	14,219
2019-03-06	$7.47	$7.48	$7.30	$7.42	$6.82	8,575
2019-03-05	$7.48	$7.58	$7.35	$7.42	$6.82	4,396
2019-03-04	$7.52	$7.52	$7.25	$7.42	$6.82	22,218
2019-03-01	$7.56	$7.56	$7.46	$7.47	$6.86	7,101
2019-02-28	$7.48	$7.55	$7.48	$7.51	$6.90	19,793
2019-02-27	$7.37	$7.56	$7.23	$7.56	$6.95	13,238
2019-02-26	$7.33	$7.50	$7.31	$7.47	$6.86	7,522
2019-02-25	$7.35	$7.51	$7.35	$7.37	$6.77	10,969
2019-02-22	$7.26	$7.40	$7.23	$7.27	$6.68	14,023
2019-02-21	$7.11	$7.38	$7.11	$7.21	$6.63	13,518
2019-02-20	$7.20	$7.29	$7.17	$7.21	$6.63	13,640
2019-02-19	$7.12	$7.30	$7.12	$7.21	$6.63	12,171
2019-02-15	$7.20	$7.39	$7.20	$7.24	$6.65	6,606
2019-02-14	$7.27	$7.32	$7.18	$7.24	$6.65	24,886
2019-02-13	$7.39	$7.58	$7.30	$7.30	$6.71	8,325
2019-02-12	$7.28	$7.58	$7.28	$7.35	$6.75	22,973
2019-02-11	$7.25	$7.40	$7.25	$7.31	$6.72	9,605
2019-02-08	$7.25	$7.32	$7.24	$7.27	$6.68	10,038
2019-02-07	$7.25	$7.32	$7.20	$7.26	$6.67	5,083
2019-02-06	$7.25	$7.25	$7.25	$7.25	$6.66	545
2019-02-05	$7.20	$7.31	$7.10	$7.24	$6.65	9,485
2019-02-04	$7.05	$7.17	$7.05	$7.16	$6.58	9,765
2019-02-01	$7.00	$7.10	$7.00	$7.05	$6.48	11,395
2019-01-31	$7.08	$7.19	$7.04	$7.04	$6.47	17,384
2019-01-30	$7.05	$7.17	$7.05	$7.05	$6.48	18,759
2019-01-29	$7.00	$7.15	$7.00	$7.04	$6.47	42,927
2019-01-28	$7.00	$7.16	$6.99	$7.00	$6.43	57,243
2019-01-25	$6.82	$6.94	$6.82	$6.90	$6.34	12,796
2019-01-24	$6.72	$6.89	$6.72	$6.86	$6.30	22,744
2019-01-23	$6.85	$6.86	$6.76	$6.76	$6.21	2,738
2019-01-22	$6.70	$6.86	$6.70	$6.81	$6.26	9,531
2019-01-18	$7.16	$7.16	$6.77	$6.81	$6.26	22,127
2019-01-17	$6.65	$6.98	$6.65	$6.78	$6.23	20,350
2019-01-16	$6.83	$6.90	$6.73	$6.75	$6.20	19,920
2019-01-15	$6.75	$6.93	$6.75	$6.76	$6.21	12,318
2019-01-14	$6.85	$6.88	$6.65	$6.85	$6.29	13,345
2019-01-11	$6.87	$6.97	$6.86	$6.89	$6.33	15,571
2019-01-10	$6.89	$6.96	$6.85	$6.85	$6.29	12,052
2019-01-09	$6.86	$6.93	$6.66	$6.90	$6.34	14,693
2019-01-08	$6.87	$6.87	$6.79	$6.79	$6.24	336
2019-01-07	$6.86	$6.98	$6.86	$6.90	$6.34	13,649
2019-01-04	$6.74	$6.93	$6.74	$6.87	$6.31	12,057
2019-01-03	$6.68	$6.77	$6.44	$6.71	$6.17	20,256
2019-01-02	$6.64	$6.80	$6.64	$6.70	$6.16	20,153
2018-12-31	$7.23	$7.23	$6.55	$6.70	$6.16	47,241
2018-12-28	$7.10	$7.60	$6.87	$7.11	$6.53	47,324
2018-12-27	$6.57	$7.10	$6.40	$7.10	$6.52	27,660
2018-12-26	$6.70	$6.70	$6.34	$6.65	$6.11	30,298
2018-12-24	$6.85	$6.85	$6.68	$6.68	$6.14	6,183
2018-12-21	$7.03	$7.03	$6.81	$6.81	$6.26	22,485
2018-12-20	$7.12	$7.12	$6.89	$7.04	$6.47	23,688
2018-12-19	$7.02	$7.32	$6.79	$7.19	$6.61	103,628
2018-12-18	$6.93	$7.06	$6.83	$7.03	$6.46	54,146
2018-12-17	$7.13	$7.13	$6.86	$6.95	$6.39	23,567
2018-12-14	$7.18	$7.30	$7.13	$7.13	$6.55	13,228
2018-12-13	$7.27	$7.29	$7.14	$7.20	$6.62	13,167
2018-12-12	$7.59	$7.59	$7.15	$7.27	$6.68	42,467
2018-12-11	$7.59	$8.00	$7.35	$7.45	$6.85	58,576
2018-12-10	$7.33	$7.51	$7.16	$7.36	$6.76	93,832
2018-12-07	$7.57	$7.57	$7.28	$7.40	$6.80	25,790
2018-12-06	$7.62	$7.80	$7.22	$7.67	$7.05	100,655
2018-12-04	$7.66	$7.84	$7.64	$7.72	$7.09	50,763
2018-12-03	$7.78	$7.90	$7.62	$7.66	$7.04	163,916
2018-11-30	$7.40	$7.86	$7.38	$7.67	$7.05	46,500
2018-11-29	$7.93	$7.93	$7.12	$7.46	$6.85	35,415
2018-11-28	$7.83	$7.85	$7.75	$7.85	$7.21	8,735
2018-11-27	$7.80	$7.84	$7.78	$7.84	$7.20	3,608
2018-11-26	$7.86	$7.86	$7.80	$7.80	$7.17	1,565
2018-11-23	$7.71	$7.85	$7.71	$7.81	$7.18	9,983
2018-11-21	$7.88	$8.03	$7.73	$7.73	$7.11	17,672
2018-11-20	$7.70	$7.80	$7.51	$7.70	$7.08	10,764
2018-11-19	$7.87	$7.87	$7.74	$7.87	$7.23	9,303
2018-11-16	$7.82	$7.82	$7.60	$7.77	$7.14	7,889
2018-11-15	$7.83	$7.94	$7.71	$7.93	$7.29	12,960
2018-11-14	$7.89	$7.89	$7.72	$7.84	$7.20	4,038
2018-11-13	$7.58	$7.96	$7.58	$7.89	$7.25	9,033
2018-11-12	$7.35	$7.58	$7.35	$7.58	$6.97	7,635
2018-11-09	$7.29	$7.42	$7.21	$7.35	$6.75	12,512
2018-11-08	$7.20	$7.37	$7.20	$7.37	$6.77	12,467
2018-11-07	$7.45	$7.45	$7.20	$7.20	$6.62	27,908
2018-11-06	$7.61	$7.61	$7.33	$7.33	$6.74	12,239
2018-11-05	$7.70	$7.70	$7.60	$7.61	$6.99	3,761
2018-11-02	$7.78	$8.06	$7.74	$7.74	$7.11	27,681
2018-11-01	$7.29	$7.81	$7.29	$7.73	$7.10	10,925
2018-10-31	$7.23	$7.37	$7.23	$7.23	$6.64	6,185
2018-10-30	$7.25	$7.29	$7.25	$7.25	$6.66	1,892
2018-10-29	$7.43	$7.43	$7.19	$7.19	$6.61	4,428
2018-10-26	$7.30	$7.35	$7.30	$7.33	$6.74	8,256
2018-10-25	$7.16	$7.40	$7.16	$7.40	$6.80	3,781
2018-10-24	$7.23	$7.23	$7.11	$7.16	$6.58	16,490
2018-10-23	$7.78	$7.81	$7.20	$7.24	$6.65	38,644
2018-10-22	$7.93	$7.93	$7.80	$7.81	$7.18	1,851
2018-10-19	$8.00	$8.03	$7.89	$7.93	$7.29	10,261
2018-10-18	$7.96	$8.07	$7.73	$7.97	$7.32	32,324
2018-10-17	$7.80	$7.80	$7.80	$7.80	$7.17	208
2018-10-16	$8.02	$8.20	$7.68	$7.87	$7.23	279,878
2018-10-15	$7.88	$8.00	$7.88	$8.00	$7.35	3,625
2018-10-12	$7.88	$7.96	$7.88	$7.95	$7.31	9,588
2018-10-11	$7.76	$7.80	$7.76	$7.77	$7.14	1,533
2018-10-10	$7.75	$7.87	$7.74	$7.74	$7.11	7,439
2018-10-09	$7.69	$7.85	$7.69	$7.75	$7.12	12,712
2018-10-08	$7.75	$7.86	$7.72	$7.74	$7.11	13,566
2018-10-05	$7.82	$7.90	$7.70	$7.75	$7.12	32,547
2018-10-04	$8.15	$8.21	$7.82	$7.82	$7.19	15,557
2018-10-03	$8.11	$8.18	$8.04	$8.18	$7.52	5,006
2018-10-02	$8.26	$8.26	$8.04	$8.04	$7.39	9,882
2018-10-01	$8.26	$8.37	$8.20	$8.20	$7.53	10,245
2018-09-28	$7.95	$8.28	$7.95	$8.28	$7.61	9,377
2018-09-27	$8.11	$8.11	$7.90	$7.90	$7.26	11,265
2018-09-26	$8.11	$8.19	$7.90	$8.10	$7.44	6,648
2018-09-25	$8.15	$8.21	$7.79	$8.11	$7.45	27,476
2018-09-24	$7.91	$8.21	$7.77	$8.04	$7.39	8,808
2018-09-21	$8.03	$8.10	$7.80	$7.89	$7.25	67,858
2018-09-20	$7.73	$8.13	$7.73	$8.03	$7.38	17,359
2018-09-19	$7.87	$7.99	$7.60	$7.68	$7.06	40,477
2018-09-18	$8.04	$8.14	$7.81	$7.89	$7.25	41,406
2018-09-17	$8.55	$8.55	$8.00	$8.01	$7.36	49,180
2018-09-14	$9.47	$9.47	$8.50	$8.51	$7.82	57,175
2018-09-13	$9.65	$9.69	$9.40	$9.49	$8.72	31,517
2018-09-12	$9.77	$9.77	$9.43	$9.65	$8.87	15,108
2018-09-11	$9.57	$9.79	$9.34	$9.75	$8.96	26,641
2018-09-10	$9.30	$9.68	$9.15	$9.68	$8.89	25,601
2018-09-07	$9.04	$9.39	$8.93	$9.35	$8.59	32,957
2018-09-06	$9.10	$9.17	$9.02	$9.05	$8.32	38,446
2018-09-05	$9.11	$9.30	$8.99	$9.10	$8.36	40,325
2018-09-04	$9.04	$9.21	$9.00	$9.21	$8.46	24,650
2018-08-31	$9.06	$9.28	$9.01	$9.01	$8.28	11,553
2018-08-30	$9.05	$9.14	$8.99	$9.02	$8.29	34,708
2018-08-29	$8.97	$9.22	$8.73	$9.05	$8.32	50,529
2018-08-28	$8.67	$8.98	$8.61	$8.98	$8.25	42,503
2018-08-27	$8.62	$8.80	$8.62	$8.80	$8.09	32,176
2018-08-24	$8.58	$8.80	$8.51	$8.76	$8.05	11,789
2018-08-23	$8.80	$8.80	$8.57	$8.61	$7.91	14,596
2018-08-22	$8.38	$8.78	$8.38	$8.74	$8.03	17,931
2018-08-21	$8.41	$8.53	$8.31	$8.33	$7.65	19,193
2018-08-20	$8.38	$8.56	$8.25	$8.26	$7.59	41,123
2018-08-17	$8.36	$8.50	$8.25	$8.44	$7.76	29,310
2018-08-16	$8.52	$8.58	$8.22	$8.48	$7.79	26,120
2018-08-15	$7.92	$8.00	$7.77	$7.81	$7.18	23,118
2018-08-14	$8.19	$8.41	$8.01	$8.03	$7.38	16,569
2018-08-13	$8.16	$8.56	$7.96	$8.12	$7.46	27,293
2018-08-10	$8.00	$8.26	$8.00	$8.20	$7.53	11,851
2018-08-09	$7.95	$8.08	$7.95	$8.08	$7.42	2,847
2018-08-08	$8.02	$8.09	$7.96	$7.97	$7.32	3,343
2018-08-07	$8.13	$8.13	$7.69	$8.09	$7.43	25,673
2018-08-06	$7.95	$8.15	$7.90	$8.13	$7.47	11,635
2018-08-03	$7.81	$8.38	$7.81	$8.02	$7.37	43,707
2018-08-02	$7.39	$7.85	$7.39	$7.83	$7.19	32,346
2018-08-01	$7.41	$7.48	$7.37	$7.47	$6.86	14,739
2018-07-31	$7.56	$7.56	$7.33	$7.46	$6.85	3,994
2018-07-30	$7.46	$7.49	$7.36	$7.48	$6.87	6,173
2018-07-27	$7.58	$7.65	$7.50	$7.60	$6.98	6,147
2018-07-26	$7.73	$7.73	$7.56	$7.63	$7.01	5,316
2018-07-25	$7.73	$7.81	$7.61	$7.80	$7.17	4,934
2018-07-24	$7.64	$7.72	$7.57	$7.68	$7.06	7,884
2018-07-23	$7.56	$7.64	$7.40	$7.64	$7.02	1,248
2018-07-20	$7.44	$7.67	$7.44	$7.49	$6.88	18,289
2018-07-19	$7.33	$7.59	$7.30	$7.39	$6.79	8,518
2018-07-18	$7.30	$7.39	$7.29	$7.39	$6.79	5,845
2018-07-17	$7.22	$7.32	$7.17	$7.32	$6.73	10,772
2018-07-16	$7.17	$7.33	$7.17	$7.33	$6.74	3,716
2018-07-13	$7.25	$7.26	$7.10	$7.20	$6.62	25,448
2018-07-12	$7.25	$7.47	$7.20	$7.20	$6.62	19,311
2018-07-11	$7.32	$7.32	$7.12	$7.18	$6.60	12,347
2018-07-10	$7.40	$7.42	$7.10	$7.20	$6.62	15,568
2018-07-09	$7.36	$7.54	$7.36	$7.42	$6.82	18,646
2018-07-06	$7.39	$7.50	$7.26	$7.43	$6.83	2,586
2018-07-05	$7.56	$7.56	$7.22	$7.40	$6.80	16,497
2018-07-03	$7.30	$7.57	$7.30	$7.52	$6.91	13,430
2018-07-02	$7.35	$7.35	$7.21	$7.29	$6.70	17,795
2018-06-29	$7.20	$7.39	$7.05	$7.38	$6.78	20,459
2018-06-28	$7.05	$7.39	$7.05	$7.20	$6.62	35,267
2018-06-27	$7.40	$7.40	$7.05	$7.05	$6.48	34,181
2018-06-26	$7.04	$7.29	$7.04	$7.05	$6.48	10,981
2018-06-25	$7.11	$7.15	$7.04	$7.06	$6.49	15,306
2018-06-22	$7.20	$7.30	$7.15	$7.16	$6.58	14,389
2018-06-21	$7.18	$7.31	$7.18	$7.22	$6.63	17,022
2018-06-20	$7.11	$7.33	$7.11	$7.33	$6.74	9,815
2018-06-19	$7.23	$7.23	$7.04	$7.11	$6.53	14,223
2018-06-18	$7.09	$7.43	$7.05	$7.14	$6.56	12,124
2018-06-15	$7.38	$7.38	$7.13	$7.15	$6.57	30,401
2018-06-14	$7.55	$7.55	$7.38	$7.40	$6.80	8,171
2018-06-13	$7.50	$7.62	$7.42	$7.52	$6.91	26,568
2018-06-12	$7.70	$7.70	$7.53	$7.58	$6.97	12,518
2018-06-11	$7.68	$7.68	$7.62	$7.66	$7.04	56,073
2018-06-08	$7.58	$7.69	$7.49	$7.67	$7.05	20,921
2018-06-07	$7.56	$7.64	$7.50	$7.60	$6.98	29,343
2018-06-06	$7.59	$7.82	$7.59	$7.66	$7.04	22,224
2018-06-05	$7.64	$7.69	$7.47	$7.61	$6.99	21,494
2018-06-04	$7.46	$7.69	$7.37	$7.68	$7.06	17,654
2018-06-01	$7.60	$7.67	$7.42	$7.45	$6.85	32,425
2018-05-31	$7.70	$7.77	$7.66	$7.69	$7.07	8,871
2018-05-30	$7.71	$7.81	$7.70	$7.75	$7.12	9,152
2018-05-29	$7.71	$7.84	$7.71	$7.75	$7.12	10,242
2018-05-25	$7.70	$7.78	$7.70	$7.75	$7.12	6,922
2018-05-24	$7.77	$7.80	$7.70	$7.70	$7.08	45,814
2018-05-23	$7.73	$7.88	$7.70	$7.84	$7.20	26,553
2018-05-22	$7.78	$7.81	$7.69	$7.79	$7.16	16,463
2018-05-21	$7.65	$7.89	$7.65	$7.79	$7.16	24,099
2018-05-18	$7.93	$7.94	$7.62	$7.64	$7.02	61,014
2018-05-17	$8.20	$8.20	$7.91	$7.95	$7.31	19,595
2018-05-16	$7.99	$8.10	$7.90	$8.03	$7.38	26,769
2018-05-15	$8.10	$8.14	$7.89	$7.97	$7.32	20,983
2018-05-14	$8.14	$8.17	$8.10	$8.14	$7.48	24,188
2018-05-11	$8.10	$8.17	$8.10	$8.14	$7.48	11,094
2018-05-10	$8.10	$8.15	$8.00	$8.14	$7.48	33,157
2018-05-09	$7.95	$8.09	$7.95	$7.99	$7.34	17,545
2018-05-08	$8.12	$8.19	$8.00	$8.04	$7.39	22,017
2018-05-07	$7.83	$8.10	$7.81	$8.08	$7.42	16,893
2018-05-04	$7.91	$8.07	$7.84	$7.92	$7.28	20,672
2018-05-03	$7.99	$8.02	$7.96	$8.00	$7.35	16,867
2018-05-02	$8.00	$8.09	$7.93	$7.97	$7.32	8,043
2018-05-01	$7.90	$8.10	$7.90	$8.09	$7.43	22,916
2018-04-30	$7.99	$8.08	$7.88	$7.88	$7.24	16,882
2018-04-27	$7.95	$8.17	$7.92	$7.95	$7.31	15,224
2018-04-26	$7.95	$8.00	$7.93	$7.99	$7.34	17,123
2018-04-25	$8.15	$8.15	$7.94	$7.97	$7.32	14,180
2018-04-24	$8.06	$8.18	$8.04	$8.13	$7.47	14,319
2018-04-23	$8.14	$8.19	$8.04	$8.06	$7.41	18,824
2018-04-20	$8.15	$8.28	$8.11	$8.20	$7.53	18,139
2018-04-19	$8.26	$8.26	$8.13	$8.20	$7.53	9,152
2018-04-18	$8.19	$8.29	$8.10	$8.29	$7.62	16,104
2018-04-17	$8.12	$8.19	$8.02	$8.17	$7.51	37,575
2018-04-16	$8.17	$8.17	$8.03	$8.12	$7.46	12,071
2018-04-13	$8.20	$8.22	$8.09	$8.20	$7.53	23,239
2018-04-12	$8.24	$8.27	$8.05	$8.19	$7.53	81,470
2018-04-11	$8.20	$8.35	$8.10	$8.29	$7.62	23,544
2018-04-10	$8.06	$8.26	$8.06	$8.26	$7.59	14,206
2018-04-09	$8.10	$8.25	$8.03	$8.20	$7.53	33,553
2018-04-06	$8.13	$8.13	$8.05	$8.05	$7.40	29,848
2018-04-05	$8.30	$8.30	$8.01	$8.13	$7.47	69,485
2018-04-04	$8.14	$8.29	$8.05	$8.29	$7.62	6,052
2018-04-03	$8.03	$8.20	$8.03	$8.19	$7.53	15,126
2018-04-02	$8.14	$8.34	$8.03	$8.34	$7.66	37,141
2018-03-29	$8.35	$8.35	$8.10	$8.17	$7.51	9,535
2018-03-28	$8.19	$8.42	$8.00	$8.30	$7.63	48,679
2018-03-27	$8.16	$8.32	$8.06	$8.28	$7.61	62,027
2018-03-26	$8.26	$8.26	$8.06	$8.14	$7.48	36,136
2018-03-23	$8.17	$8.25	$8.12	$8.20	$7.53	24,878
2018-03-22	$8.35	$8.38	$8.15	$8.30	$7.63	29,887
2018-03-21	$8.42	$8.43	$8.30	$8.40	$7.72	16,451
2018-03-20	$8.51	$8.51	$8.29	$8.41	$7.73	20,301
2018-03-19	$8.35	$8.56	$8.35	$8.50	$7.81	23,816
2018-03-16	$8.20	$8.48	$8.20	$8.33	$7.65	28,821
2018-03-15	$8.31	$8.46	$8.14	$8.30	$7.63	29,701
2018-03-14	$8.23	$8.38	$8.12	$8.30	$7.63	26,130
2018-03-13	$8.18	$8.50	$8.07	$8.17	$7.51	95,591
2018-03-12	$9.00	$9.03	$8.09	$8.18	$7.52	143,332
2018-03-09	$9.31	$9.51	$9.00	$9.01	$8.28	61,824
2018-03-08	$9.95	$9.95	$9.31	$9.32	$8.56	109,120
2018-03-07	$9.83	$10.71	$9.79	$10.50	$9.65	114,023
2018-03-06	$9.77	$9.90	$9.62	$9.85	$9.05	210,898
2018-03-05	$9.65	$9.80	$9.63	$9.74	$8.95	19,934
2018-03-02	$9.56	$9.72	$9.52	$9.67	$8.89	7,851
2018-03-01	$9.42	$9.78	$9.36	$9.63	$8.85	22,971
2018-02-28	$9.53	$9.72	$9.40	$9.41	$8.65	11,129
2018-02-27	$9.66	$9.66	$9.33	$9.49	$8.72	20,196
2018-02-26	$9.66	$9.74	$9.51	$9.71	$8.92	25,806
2018-02-23	$9.63	$9.71	$9.52	$9.66	$8.88	33,018
2018-02-22	$9.49	$9.80	$9.27	$9.63	$8.85	73,342
2018-02-21	$9.40	$9.48	$9.21	$9.39	$8.63	31,940
2018-02-20	$9.29	$9.43	$9.18	$9.43	$8.67	23,111
2018-02-16	$9.40	$9.43	$9.25	$9.29	$8.54	15,325
2018-02-15	$9.40	$9.45	$9.30	$9.45	$8.68	13,043
2018-02-14	$9.36	$9.48	$9.18	$9.37	$8.61	27,577
2018-02-13	$9.25	$9.55	$9.02	$9.37	$8.61	68,736
2018-02-12	$9.36	$9.36	$8.96	$9.25	$8.50	47,752
2018-02-09	$8.87	$9.35	$8.67	$9.34	$8.58	79,789
2018-02-08	$9.37	$9.37	$8.83	$8.94	$8.21	47,292
2018-02-07	$9.24	$9.39	$9.15	$9.30	$8.55	34,171
2018-02-06	$9.17	$9.38	$9.10	$9.34	$8.58	58,729
2018-02-05	$9.63	$9.63	$9.20	$9.41	$8.65	38,523
2018-02-02	$9.45	$9.61	$9.31	$9.61	$8.83	29,728
2018-02-01	$9.66	$9.70	$9.43	$9.63	$8.85	31,211
2018-01-31	$9.82	$9.83	$9.54	$9.66	$8.88	15,808
2018-01-30	$9.30	$9.85	$9.07	$9.82	$9.02	114,779
2018-01-29	$9.48	$9.55	$9.38	$9.43	$8.67	57,632
2018-01-26	$9.50	$9.52	$9.38	$9.48	$8.71	35,256
2018-01-25	$9.41	$9.53	$9.38	$9.50	$8.73	47,165
2018-01-24	$9.13	$9.42	$9.05	$9.35	$8.59	81,989
2018-01-23	$9.00	$9.24	$9.00	$9.13	$8.39	50,796
2018-01-22	$9.11	$9.31	$9.03	$9.05	$8.32	111,463
2018-01-19	$9.12	$9.38	$9.01	$9.11	$8.37	135,702
2018-01-18	$9.16	$9.27	$9.03	$9.12	$8.38	121,882
2018-01-17	$9.35	$9.48	$9.12	$9.14	$8.40	154,076
2018-01-16	$9.23	$9.57	$9.15	$9.27	$8.52	153,422
2018-01-12	$9.35	$9.65	$9.22	$9.27	$8.52	110,348
2018-01-11	$9.38	$9.89	$9.22	$9.29	$8.54	122,871
2018-01-10	$9.88	$9.90	$9.63	$9.78	$8.57	87,222
2018-01-09	$9.25	$9.94	$9.00	$9.88	$8.66	258,901
2018-01-08	$9.90	$9.90	$9.00	$9.19	$8.05	181,333
2018-01-05	$9.70	$9.90	$9.63	$9.89	$8.67	68,352
2018-01-04	$9.50	$9.80	$9.50	$9.67	$8.48	58,754
2018-01-03	$9.57	$9.57	$9.40	$9.50	$8.33	26,916
2018-01-02	$9.28	$9.55	$9.28	$9.50	$8.33	79,953
2017-12-29	$9.41	$9.49	$9.27	$9.27	$8.12	36,377
2017-12-28	$9.41	$9.55	$9.38	$9.44	$8.27	26,334
2017-12-27	$9.45	$9.66	$9.35	$9.42	$8.26	38,257
2017-12-26	$9.36	$9.65	$9.28	$9.51	$8.33	41,375
2017-12-22	$9.48	$9.57	$9.37	$9.40	$8.24	48,158
2017-12-21	$9.53	$9.65	$9.35	$9.48	$8.31	65,236
2017-12-20	$9.31	$9.60	$9.21	$9.54	$8.36	64,535
2017-12-19	$9.28	$9.52	$9.22	$9.33	$8.18	38,646
2017-12-18	$9.37	$9.59	$9.22	$9.51	$8.33	56,049
2017-12-15	$9.36	$9.50	$9.30	$9.41	$8.25	52,520
2017-12-14	$9.55	$9.63	$9.50	$9.56	$8.38	33,775
2017-12-13	$9.58	$9.68	$9.53	$9.61	$8.42	66,958
2017-12-12	$9.62	$9.69	$9.41	$9.59	$8.40	43,124
2017-12-11	$9.60	$9.71	$9.33	$9.64	$8.45	66,858
2017-12-08	$9.09	$9.65	$9.09	$9.60	$8.41	187,864
2017-12-07	$8.83	$9.20	$8.69	$9.09	$7.97	88,717
2017-12-06	$8.73	$8.88	$8.55	$8.81	$7.72	57,158
2017-12-05	$8.88	$8.88	$8.61	$8.76	$7.68	53,354
2017-12-04	$8.76	$8.98	$8.32	$8.84	$7.75	91,736
2017-12-01	$8.82	$9.00	$8.72	$8.83	$7.74	53,775
2017-11-30	$9.02	$9.07	$8.60	$8.85	$7.76	134,522
2017-11-29	$8.07	$8.99	$8.07	$8.92	$7.82	171,691
2017-11-28	$7.92	$8.00	$7.71	$7.91	$6.93	43,678
2017-11-27	$7.81	$7.90	$7.71	$7.90	$6.92	22,698
2017-11-24	$7.75	$7.85	$7.64	$7.81	$6.84	37,096
2017-11-22	$7.83	$7.98	$7.77	$7.80	$6.84	19,307
2017-11-21	$7.99	$8.06	$7.72	$7.85	$6.88	28,181
2017-11-20	$8.00	$8.12	$7.88	$7.93	$6.95	29,040
2017-11-17	$7.92	$8.13	$7.92	$7.99	$7.00	19,582
2017-11-16	$8.01	$8.01	$7.54	$7.91	$6.93	37,700
2017-11-15	$8.01	$8.01	$7.85	$7.90	$6.92	14,232
2017-11-14	$8.08	$8.21	$7.71	$8.04	$7.05	43,599
2017-11-13	$8.31	$8.39	$8.01	$8.05	$7.06	69,662
2017-11-10	$8.54	$8.65	$8.30	$8.31	$7.28	67,841
2017-11-09	$8.55	$8.88	$8.37	$8.46	$7.41	99,435
2017-11-08	$8.90	$9.00	$8.22	$8.48	$7.43	59,820
2017-11-07	$8.33	$9.00	$8.33	$8.91	$7.81	109,227
2017-11-06	$7.94	$8.43	$7.85	$8.35	$7.32	52,183
2017-11-03	$8.15	$8.15	$8.00	$8.06	$7.06	28,238
2017-11-02	$7.69	$8.20	$7.52	$8.15	$7.14	90,533
2017-11-01	$7.76	$7.77	$7.65	$7.67	$6.72	32,503
2017-10-31	$7.94	$7.94	$7.73	$7.80	$6.84	31,687
2017-10-30	$7.61	$7.85	$7.53	$7.75	$6.79	40,151
2017-10-27	$7.63	$7.73	$7.56	$7.61	$6.67	24,117
2017-10-26	$7.53	$7.72	$7.42	$7.62	$6.68	48,463
2017-10-25	$7.59	$7.79	$7.36	$7.52	$6.59	50,629
2017-10-24	$7.81	$7.96	$7.53	$7.59	$6.65	33,522
2017-10-23	$7.50	$7.99	$7.46	$7.82	$6.85	61,723
2017-10-20	$7.41	$7.61	$7.40	$7.55	$6.62	46,857
2017-10-19	$7.59	$7.64	$7.25	$7.34	$6.43	141,849
2017-10-18	$7.85	$7.97	$7.62	$7.72	$6.77	92,820
2017-10-17	$8.00	$8.07	$7.53	$7.87	$6.90	160,002
2017-10-16	$8.49	$8.49	$8.00	$8.02	$7.03	123,540
2017-10-13	$8.59	$8.61	$8.31	$8.41	$7.37	62,450
2017-10-12	$8.38	$8.65	$8.30	$8.61	$7.55	106,209
2017-10-11	$8.15	$8.51	$8.15	$8.33	$7.30	113,279
2017-10-10	$7.88	$8.68	$7.83	$8.11	$7.11	428,891
2017-10-09	$7.02	$8.00	$7.01	$7.85	$6.88	359,077
2017-10-06	$6.90	$7.04	$6.90	$7.02	$6.15	57,815
2017-10-05	$6.90	$6.96	$6.78	$6.93	$6.07	71,751
2017-10-04	$6.84	$6.91	$6.65	$6.90	$6.05	107,358
2017-10-03	$6.72	$6.81	$6.66	$6.79	$5.95	52,326
2017-10-02	$6.67	$6.78	$6.61	$6.62	$5.80	45,506
2017-09-29	$6.72	$6.74	$6.66	$6.71	$5.88	10,610
2017-09-28	$6.84	$6.84	$6.66	$6.70	$5.87	9,024
2017-09-27	$6.83	$6.93	$6.83	$6.90	$6.05	15,997
2017-09-26	$6.69	$6.90	$6.67	$6.90	$6.05	53,159
2017-09-25	$6.85	$6.85	$6.69	$6.72	$5.89	18,991
2017-09-22	$6.92	$6.96	$6.83	$6.90	$6.05	15,774
2017-09-21	$6.84	$6.92	$6.80	$6.92	$6.06	43,084
2017-09-20	$6.83	$6.86	$6.65	$6.76	$5.92	36,976
2017-09-19	$6.89	$6.89	$6.82	$6.83	$5.99	7,440
2017-09-18	$6.90	$6.91	$6.82	$6.90	$6.05	14,446
2017-09-15	$6.88	$6.92	$6.86	$6.90	$6.05	14,150
2017-09-14	$6.90	$6.90	$6.81	$6.90	$6.05	9,826
2017-09-13	$6.90	$6.90	$6.85	$6.90	$6.05	25,789
2017-09-12	$6.84	$6.90	$6.80	$6.90	$6.05	18,219
2017-09-11	$6.91	$6.97	$6.81	$6.82	$5.98	25,290
2017-09-08	$7.02	$7.02	$6.87	$6.89	$6.04	21,447
2017-09-07	$7.03	$7.03	$6.96	$7.02	$6.15	36,479
2017-09-06	$7.02	$7.05	$7.02	$7.05	$6.18	12,998
2017-09-05	$7.19	$7.19	$6.98	$7.02	$6.15	30,478
2017-09-01	$7.09	$7.30	$7.07	$7.30	$6.40	13,143
2017-08-31	$7.01	$7.15	$7.01	$7.14	$6.26	13,155
2017-08-30	$7.10	$7.10	$7.00	$7.07	$6.20	3,910
2017-08-29	$6.95	$7.08	$6.91	$7.08	$6.21	7,927
2017-08-28	$7.00	$7.08	$6.95	$6.95	$6.09	11,416
2017-08-25	$7.23	$7.24	$7.05	$7.05	$6.18	16,168
2017-08-24	$7.27	$7.35	$7.04	$7.22	$6.33	23,859
2017-08-23	$7.30	$7.34	$7.17	$7.23	$6.34	11,269
2017-08-22	$7.31	$7.37	$7.09	$7.35	$6.44	27,613
2017-08-21	$7.36	$7.45	$7.22	$7.35	$6.44	33,394
2017-08-18	$7.01	$7.34	$6.98	$7.34	$6.43	29,673
2017-08-17	$7.19	$7.19	$7.00	$7.01	$6.14	26,423
2017-08-16	$7.00	$7.25	$7.00	$7.19	$6.30	32,954
2017-08-15	$6.95	$7.01	$6.92	$7.01	$6.14	17,740
2017-08-14	$7.09	$7.11	$6.92	$6.92	$6.06	25,527
2017-08-11	$6.99	$7.14	$6.94	$7.14	$6.26	44,612
2017-08-10	$7.06	$7.15	$6.99	$7.06	$6.19	24,352
2017-08-09	$7.28	$7.46	$7.05	$7.05	$6.18	30,693
2017-08-08	$7.21	$7.48	$7.21	$7.25	$6.35	15,151
2017-08-07	$7.49	$7.50	$7.22	$7.22	$6.33	17,490
2017-08-04	$7.02	$7.55	$7.02	$7.48	$6.56	46,349
2017-08-03	$7.12	$7.12	$6.98	$7.01	$6.14	13,504
2017-08-02	$6.87	$7.10	$6.87	$7.00	$6.13	50,388
2017-08-01	$6.89	$7.02	$6.78	$7.00	$6.13	59,832
2017-07-31	$7.17	$7.18	$7.01	$7.03	$6.16	35,547
2017-07-28	$7.26	$7.34	$7.08	$7.16	$6.28	45,340
2017-07-27	$7.09	$7.48	$7.09	$7.27	$6.37	45,951
2017-07-26	$7.95	$7.98	$7.06	$7.16	$6.28	129,461
2017-07-25	$8.00	$8.00	$7.90	$7.95	$6.97	44,347
2017-07-24	$7.81	$8.01	$7.81	$7.95	$6.97	61,964
2017-07-21	$7.70	$7.87	$7.70	$7.83	$6.86	9,619
2017-07-20	$7.67	$7.87	$7.56	$7.71	$6.76	9,523
2017-07-19	$7.63	$7.90	$7.38	$7.67	$6.72	121,452
2017-07-18	$7.96	$8.12	$7.51	$7.64	$6.70	32,522
2017-07-17	$7.96	$8.15	$7.96	$7.97	$6.99	14,923
2017-07-14	$8.01	$8.05	$7.98	$7.98	$6.99	22,369
2017-07-13	$7.97	$8.08	$7.97	$8.00	$7.01	29,183
2017-07-12	$8.05	$8.06	$7.93	$7.99	$7.00	31,937
2017-07-11	$8.05	$8.05	$8.00	$8.00	$7.01	36,273
2017-07-10	$8.08	$8.14	$8.03	$8.05	$7.06	42,581
2017-07-07	$8.20	$8.22	$8.03	$8.09	$7.09	163,819
2017-07-06	$8.43	$8.46	$8.13	$8.21	$7.20	59,897
2017-07-05	$8.86	$8.86	$8.38	$8.53	$7.48	38,850
2017-07-03	$8.92	$8.92	$8.81	$8.87	$7.77	4,467
2017-06-30	$8.93	$9.12	$8.91	$8.92	$7.82	104,872
2017-06-29	$9.08	$9.12	$8.89	$8.93	$7.83	44,923
2017-06-28	$9.09	$9.18	$9.02	$9.07	$7.95	16,337
2017-06-27	$9.20	$9.26	$9.03	$9.07	$7.95	26,031
2017-06-26	$9.45	$9.59	$9.20	$9.22	$8.08	9,111
2017-06-23	$9.37	$9.50	$9.33	$9.47	$8.30	17,487
2017-06-22	$9.17	$9.43	$9.17	$9.36	$8.20	13,047
2017-06-21	$9.42	$9.44	$9.12	$9.15	$8.02	30,335
2017-06-20	$9.48	$9.52	$9.30	$9.41	$8.25	17,443
2017-06-19	$9.40	$9.52	$9.31	$9.50	$8.33	19,580
2017-06-16	$9.52	$9.52	$9.27	$9.44	$8.27	17,076
2017-06-15	$9.72	$9.74	$9.55	$9.62	$8.43	30,768
2017-06-14	$9.71	$9.80	$9.62	$9.78	$8.57	10,931
2017-06-13	$9.77	$9.77	$9.40	$9.71	$8.51	27,417
2017-06-12	$9.63	$9.74	$9.55	$9.73	$8.53	14,805
2017-06-09	$9.77	$9.77	$9.46	$9.68	$8.48	20,619
2017-06-08	$9.61	$9.83	$9.53	$9.70	$8.50	14,623
2017-06-07	$9.56	$9.74	$9.38	$9.64	$8.45	24,890
2017-06-06	$9.35	$9.55	$9.25	$9.55	$8.37	32,464
2017-06-05	$9.47	$9.47	$9.24	$9.30	$8.15	21,656
2017-06-02	$9.33	$9.55	$9.32	$9.49	$8.32	23,244
2017-06-01	$9.07	$9.43	$9.07	$9.33	$8.18	16,616
2017-05-31	$9.10	$9.24	$9.03	$9.15	$8.02	20,995
2017-05-30	$9.21	$9.22	$9.10	$9.10	$7.98	25,396
2017-05-26	$9.14	$9.32	$9.10	$9.32	$8.17	25,639
2017-05-25	$9.34	$9.46	$9.09	$9.16	$8.03	69,150
2017-05-24	$9.63	$9.71	$9.23	$9.33	$8.18	68,082
2017-05-23	$9.68	$9.79	$9.60	$9.63	$8.44	37,782
2017-05-22	$9.86	$9.98	$9.60	$9.64	$8.45	60,356
2017-05-19	$9.74	$9.90	$9.74	$9.90	$8.68	46,159
2017-05-18	$9.99	$10.02	$9.66	$9.91	$8.69	76,821
2017-05-17	$10.23	$10.28	$10.06	$10.07	$8.83	69,338
2017-05-16	$10.21	$10.35	$10.14	$10.28	$9.01	53,554
2017-05-15	$10.28	$10.28	$10.11	$10.26	$8.99	14,167
2017-05-12	$10.05	$10.22	$10.05	$10.19	$8.93	19,472
2017-05-11	$10.18	$10.18	$10.05	$10.17	$8.91	15,699
2017-05-10	$10.20	$10.24	$10.07	$10.18	$8.92	20,462
2017-05-09	$10.27	$10.27	$10.13	$10.14	$8.89	16,310
2017-05-08	$10.28	$10.28	$10.18	$10.23	$8.97	20,535
2017-05-05	$10.25	$10.36	$10.21	$10.29	$9.02	25,583
2017-05-04	$10.12	$10.24	$10.11	$10.17	$8.91	22,247
2017-05-03	$10.19	$10.19	$10.04	$10.11	$8.86	23,651
2017-05-02	$10.16	$10.28	$10.15	$10.19	$8.93	35,778
2017-05-01	$10.22	$10.26	$10.16	$10.17	$8.91	22,123
2017-04-28	$10.37	$10.37	$10.16	$10.17	$8.91	20,766
2017-04-27	$10.45	$10.51	$10.16	$10.30	$9.03	37,632
2017-04-26	$10.65	$10.65	$10.38	$10.52	$9.22	17,674
2017-04-25	$10.31	$10.75	$10.28	$10.61	$9.30	33,089
2017-04-24	$10.19	$10.33	$10.12	$10.26	$8.99	59,413
2017-04-21	$10.12	$10.20	$10.04	$10.14	$8.89	335,604
2017-04-20	$10.39	$10.39	$10.12	$10.12	$8.87	45,763
2017-04-19	$10.49	$10.49	$10.35	$10.36	$9.08	15,611
2017-04-18	$10.72	$10.72	$10.34	$10.41	$9.12	38,848
2017-04-17	$10.83	$10.92	$10.70	$10.76	$9.43	10,674
2017-04-13	$10.94	$11.20	$10.71	$10.82	$9.48	45,489
2017-04-12	$11.34	$11.40	$10.93	$10.97	$9.61	77,174
2017-04-11	$10.54	$11.38	$10.52	$11.38	$9.97	78,153
2017-04-10	$10.40	$10.54	$10.34	$10.54	$9.24	10,057
2017-04-07	$10.16	$10.39	$10.16	$10.35	$9.07	37,248
2017-04-06	$10.15	$10.42	$10.15	$10.16	$8.90	24,869
2017-04-05	$10.25	$10.49	$10.15	$10.16	$8.90	58,957
2017-04-04	$10.18	$10.36	$10.11	$10.21	$8.95	19,427
2017-04-03	$10.19	$10.33	$10.14	$10.15	$8.90	17,748
2017-03-31	$10.27	$10.33	$10.11	$10.20	$8.94	16,962
2017-03-30	$10.35	$10.39	$10.26	$10.31	$9.04	25,689
2017-03-29	$10.27	$10.53	$10.20	$10.28	$9.01	121,518
2017-03-28	$10.15	$10.29	$10.05	$10.27	$9.00	36,393
2017-03-27	$10.07	$10.16	$10.06	$10.09	$8.84	11,641
2017-03-24	$10.02	$10.29	$10.02	$10.21	$8.95	15,109
2017-03-23	$10.22	$10.23	$10.01	$10.05	$8.81	29,015
2017-03-22	$10.12	$10.23	$10.00	$10.15	$8.90	62,533
2017-03-21	$10.15	$10.28	$10.02	$10.13	$8.88	59,713
2017-03-20	$10.10	$10.28	$9.96	$10.20	$8.94	47,585
2017-03-17	$10.12	$10.26	$9.95	$10.11	$8.86	102,881
2017-03-16	$10.30	$10.38	$10.06	$10.19	$8.93	50,958
2017-03-15	$10.00	$10.25	$10.00	$10.22	$8.96	59,333
2017-03-14	$10.01	$10.09	$9.91	$10.04	$8.80	37,413
2017-03-13	$9.88	$10.20	$9.88	$10.07	$8.83	32,401
2017-03-10	$9.82	$9.92	$9.78	$9.85	$8.63	15,316
2017-03-09	$9.93	$9.94	$9.76	$9.80	$8.59	19,578
2017-03-08	$9.82	$9.95	$9.75	$9.92	$8.69	42,471
2017-03-07	$9.86	$9.91	$9.80	$9.84	$8.62	59,280
2017-03-06	$9.89	$9.95	$9.81	$9.85	$8.63	30,942
2017-03-03	$9.99	$10.03	$9.95	$9.97	$8.74	29,611
2017-03-02	$10.05	$10.05	$9.93	$10.01	$8.77	39,952
2017-03-01	$10.08	$10.09	$9.86	$10.08	$8.83	70,826
2017-02-28	$10.17	$10.17	$10.01	$10.05	$8.81	10,731
2017-02-27	$10.01	$10.15	$9.93	$10.08	$8.83	66,478
2017-02-24	$10.16	$10.17	$10.03	$10.03	$8.79	50,334
2017-02-23	$10.49	$10.49	$10.02	$10.17	$8.91	34,158
2017-02-22	$10.62	$10.80	$10.30	$10.40	$9.11	84,657
2017-02-21	$10.06	$10.29	$10.03	$10.15	$8.90	51,010
2017-02-17	$10.29	$10.29	$10.08	$10.08	$8.83	23,772
2017-02-16	$10.24	$10.28	$10.05	$10.06	$8.82	17,511
2017-02-15	$10.31	$10.35	$10.22	$10.24	$8.97	10,500
2017-02-14	$10.44	$10.44	$10.00	$10.29	$9.02	74,663
2017-02-13	$10.60	$10.61	$10.35	$10.54	$9.24	17,898
2017-02-10	$10.43	$10.73	$10.36	$10.48	$9.18	47,554
2017-02-09	$10.45	$10.45	$10.30	$10.39	$9.11	34,763
2017-02-08	$10.42	$10.49	$10.21	$10.44	$9.15	47,445
2017-02-07	$10.32	$10.42	$10.15	$10.42	$9.13	44,706
2017-02-06	$10.25	$10.37	$10.21	$10.37	$9.09	11,829
2017-02-03	$10.19	$10.30	$10.02	$10.30	$9.03	29,789
2017-02-02	$10.58	$10.58	$10.15	$10.31	$9.04	20,485
2017-02-01	$10.27	$10.73	$10.27	$10.58	$9.27	22,153
2017-01-31	$10.09	$10.50	$10.06	$10.33	$9.05	22,085
2017-01-30	$10.11	$10.29	$10.04	$10.16	$8.90	11,216
2017-01-27	$10.08	$10.32	$10.07	$10.25	$8.98	26,186
2017-01-26	$10.14	$10.33	$10.03	$10.11	$8.86	31,319
2017-01-25	$10.39	$10.63	$10.20	$10.21	$8.95	12,117
2017-01-24	$10.24	$10.81	$10.23	$10.47	$9.18	32,893
2017-01-23	$10.10	$10.49	$10.00	$10.31	$9.04	24,551
2017-01-20	$10.00	$10.16	$9.97	$10.04	$8.80	50,937
2017-01-19	$10.61	$10.66	$9.94	$9.94	$8.71	92,942
2017-01-18	$10.65	$10.77	$10.60	$10.62	$9.31	15,230
2017-01-17	$10.87	$10.90	$10.62	$10.69	$9.37	63,069
2017-01-13	$11.03	$11.25	$10.80	$10.87	$9.53	31,062
2017-01-12	$11.10	$11.25	$11.06	$11.10	$9.73	13,270
2017-01-11	$11.21	$11.39	$11.06	$11.25	$9.86	42,999
2017-01-10	$11.06	$11.49	$10.99	$11.13	$9.75	26,559
2017-01-09	$11.13	$11.38	$10.85	$10.93	$9.58	21,232
2017-01-06	$10.82	$11.45	$10.75	$11.03	$9.67	79,554
2017-01-05	$10.92	$11.20	$10.87	$10.89	$9.54	28,321
2017-01-04	$11.45	$11.45	$10.95	$11.03	$9.67	28,990
2017-01-03	$11.50	$11.82	$11.45	$11.80	$9.94	79,981
2016-12-30	$11.21	$11.25	$11.01	$11.18	$9.41	15,092
2016-12-29	$10.94	$11.50	$10.80	$11.21	$9.44	55,141
2016-12-28	$11.06	$11.22	$10.80	$10.84	$9.13	27,476
2016-12-27	$10.60	$11.08	$10.60	$11.06	$9.31	32,994
2016-12-23	$10.38	$10.45	$10.01	$10.34	$8.70	166,038
2016-12-22	$10.46	$10.61	$10.38	$10.49	$8.83	21,757
2016-12-21	$10.45	$10.80	$10.36	$10.43	$8.78	14,208
2016-12-20	$10.50	$10.81	$10.50	$10.56	$8.89	15,254
2016-12-19	$10.58	$10.58	$10.15	$10.39	$8.75	66,295
2016-12-16	$10.36	$10.61	$10.25	$10.48	$8.82	31,770
2016-12-15	$10.55	$10.72	$10.30	$10.31	$8.68	30,914
2016-12-14	$11.20	$11.25	$10.44	$10.52	$8.86	60,614
2016-12-13	$11.39	$11.42	$11.03	$11.31	$9.52	34,636
2016-12-12	$11.60	$11.82	$11.15	$11.40	$9.60	28,295
2016-12-09	$11.52	$11.93	$11.52	$11.72	$9.87	10,280
2016-12-08	$12.43	$12.48	$11.35	$11.64	$9.80	79,636
2016-12-07	$11.77	$12.39	$11.77	$12.34	$10.39	54,361
2016-12-06	$11.54	$11.76	$11.50	$11.72	$9.87	27,183
2016-12-05	$12.13	$12.26	$11.50	$11.51	$9.69	36,324
2016-12-02	$12.88	$12.89	$12.12	$12.12	$10.21	22,637
2016-12-01	$13.72	$13.79	$12.20	$12.68	$10.68	77,206
2016-11-30	$13.50	$13.70	$13.04	$13.61	$11.46	75,026
2016-11-29	$13.21	$13.38	$13.09	$13.27	$11.17	43,402
2016-11-28	$13.45	$13.45	$13.20	$13.30	$11.20	17,166
2016-11-25	$13.49	$13.50	$13.34	$13.44	$11.32	21,088
2016-11-23	$13.38	$13.48	$13.28	$13.40	$11.28	14,196
2016-11-22	$13.43	$13.43	$13.33	$13.41	$11.29	4,469
2016-11-21	$13.40	$13.40	$13.15	$13.39	$11.28	14,586
2016-11-18	$13.27	$13.39	$13.23	$13.33	$11.22	33,608
2016-11-17	$13.39	$13.40	$13.21	$13.30	$11.20	11,288
2016-11-16	$13.16	$13.41	$13.16	$13.37	$11.26	9,713
2016-11-15	$13.20	$13.29	$13.13	$13.13	$11.06	14,919
2016-11-14	$13.15	$13.34	$13.15	$13.16	$11.08	10,465
2016-11-11	$13.15	$13.24	$13.03	$13.15	$11.07	16,656
2016-11-10	$13.16	$13.24	$13.01	$13.13	$11.06	15,069
2016-11-09	$13.16	$13.32	$13.09	$13.09	$11.02	35,373
2016-11-08	$13.30	$13.30	$13.15	$13.15	$11.07	17,031
2016-11-07	$13.37	$13.50	$13.26	$13.31	$11.21	19,809
2016-11-04	$13.26	$13.34	$13.25	$13.33	$11.22	9,830
2016-11-03	$13.26	$13.30	$13.16	$13.16	$11.08	10,680
2016-11-02	$13.33	$13.35	$13.17	$13.20	$11.12	30,545
2016-11-01	$13.39	$13.49	$13.28	$13.43	$11.31	38,083
2016-10-31	$13.23	$13.31	$13.20	$13.31	$11.21	15,368
2016-10-28	$13.23	$13.38	$13.15	$13.16	$11.08	23,571
2016-10-27	$13.50	$13.50	$13.11	$13.11	$11.04	9,977
2016-10-26	$13.18	$13.49	$13.18	$13.43	$11.31	10,099
2016-10-25	$13.36	$13.58	$13.05	$13.05	$10.99	9,562
2016-10-24	$13.26	$13.41	$13.24	$13.32	$11.22	6,656
2016-10-21	$13.25	$13.31	$13.08	$13.30	$11.20	23,384
2016-10-20	$13.26	$13.31	$13.09	$13.09	$11.02	17,586
2016-10-19	$13.26	$13.32	$13.25	$13.30	$11.20	13,526
2016-10-18	$13.28	$13.44	$13.06	$13.06	$11.00	16,561
2016-10-17	$13.34	$13.34	$13.06	$13.06	$11.00	39,543
2016-10-14	$13.54	$13.60	$13.30	$13.33	$11.22	13,214
2016-10-13	$13.25	$13.68	$13.25	$13.49	$11.36	28,959
2016-10-12	$13.57	$13.57	$13.23	$13.23	$11.14	30,707
2016-10-11	$13.56	$13.83	$13.56	$13.73	$11.56	21,121
2016-10-10	$13.43	$13.80	$13.43	$13.80	$11.62	24,305
2016-10-07	$13.50	$13.50	$13.28	$13.40	$11.28	15,732
2016-10-06	$13.29	$13.48	$13.13	$13.46	$11.33	12,507
2016-10-05	$13.13	$13.50	$12.96	$13.29	$11.19	19,403
2016-10-04	$13.00	$13.11	$12.83	$13.11	$11.04	42,634
2016-10-03	$12.99	$13.03	$12.62	$12.83	$10.80	20,065
2016-09-30	$13.05	$13.18	$12.79	$12.92	$10.88	46,487
2016-09-29	$13.00	$13.17	$12.93	$13.05	$10.99	31,329
2016-09-28	$13.16	$13.17	$12.94	$12.97	$10.92	13,048
2016-09-27	$13.00	$13.11	$12.70	$13.08	$11.01	27,786
2016-09-26	$13.09	$13.14	$12.77	$13.05	$10.99	20,342
2016-09-23	$12.89	$13.09	$12.63	$13.06	$11.00	34,019
2016-09-22	$12.91	$13.06	$12.65	$12.86	$10.83	78,150
2016-09-21	$12.80	$13.42	$12.67	$12.80	$10.78	144,488
2016-09-20	$12.51	$12.78	$12.45	$12.72	$10.71	56,079
2016-09-19	$12.31	$12.55	$12.31	$12.50	$10.53	25,558
2016-09-16	$12.31	$12.40	$12.16	$12.38	$10.42	26,878
2016-09-15	$12.12	$12.49	$12.12	$12.36	$10.41	31,026
2016-09-14	$12.18	$12.30	$12.06	$12.12	$10.21	41,237
2016-09-13	$12.00	$12.47	$11.97	$12.25	$10.32	81,110
2016-09-12	$12.06	$12.29	$11.95	$12.10	$10.19	80,910
2016-09-09	$12.42	$12.48	$12.03	$12.18	$10.26	68,658
2016-09-08	$12.31	$12.74	$12.30	$12.43	$10.47	88,157
2016-09-07	$11.65	$12.55	$11.65	$12.15	$10.23	137,188
2016-09-06	$11.11	$11.82	$11.04	$11.49	$9.68	128,544
2016-09-02	$11.11	$11.27	$10.89	$10.89	$9.17	60,597
2016-09-01	$11.19	$11.35	$10.94	$10.94	$9.21	39,739
2016-08-31	$11.48	$11.53	$11.14	$11.32	$9.53	55,578
2016-08-30	$11.01	$11.60	$11.01	$11.46	$9.65	68,938
2016-08-29	$10.70	$11.37	$10.66	$11.16	$9.40	94,738
2016-08-26	$11.24	$11.47	$10.72	$10.74	$9.04	91,798
2016-08-25	$11.56	$11.76	$11.15	$11.33	$9.54	108,936
2016-08-24	$11.68	$12.12	$11.15	$11.45	$9.64	351,981
2016-08-23	$10.50	$10.70	$10.41	$10.62	$8.94	74,202
2016-08-22	$10.50	$10.56	$10.40	$10.55	$8.88	73,328
2016-08-19	$10.48	$10.72	$10.40	$10.56	$8.89	82,725
2016-08-18	$10.50	$10.59	$10.41	$10.41	$8.77	71,031
2016-08-17	$10.40	$10.60	$10.40	$10.46	$8.81	57,845
2016-08-16	$10.35	$10.52	$10.32	$10.43	$8.78	88,056
2016-08-15	$10.41	$10.53	$10.40	$10.45	$8.80	74,432
2016-08-12	$10.49	$10.54	$10.40	$10.43	$8.78	42,608
2016-08-11	$10.49	$10.55	$10.43	$10.43	$8.78	26,698
2016-08-10	$10.48	$10.56	$10.37	$10.46	$8.81	49,656
2016-08-09	$10.40	$10.49	$10.36	$10.42	$8.77	25,469
2016-08-08	$10.44	$10.56	$10.38	$10.38	$8.74	11,278
2016-08-05	$10.35	$10.57	$10.12	$10.47	$8.82	114,953
2016-08-04	$10.39	$10.44	$10.30	$10.32	$8.69	137,295
2016-08-03	$10.30	$10.37	$10.30	$10.32	$8.69	12,076
2016-08-02	$10.34	$10.43	$10.30	$10.32	$8.69	34,426
2016-08-01	$10.44	$10.54	$10.31	$10.31	$8.68	23,325
2016-07-29	$10.32	$10.46	$10.32	$10.38	$8.74	59,499
2016-07-28	$10.51	$10.52	$10.35	$10.40	$8.76	62,443
2016-07-27	$10.63	$10.66	$10.36	$10.45	$8.80	73,122
2016-07-26	$10.63	$10.84	$10.54	$10.54	$8.88	51,032
2016-07-25	$10.69	$10.76	$10.46	$10.57	$8.90	58,917
2016-07-22	$10.92	$10.97	$10.63	$10.66	$8.98	51,861
2016-07-21	$10.90	$10.99	$10.86	$10.86	$9.14	53,157
2016-07-20	$10.70	$10.94	$10.70	$10.83	$9.12	66,423
2016-07-19	$10.78	$10.81	$10.58	$10.71	$9.02	98,010
2016-07-18	$10.89	$10.99	$10.65	$10.71	$9.02	53,796
2016-07-15	$11.00	$11.00	$10.87	$10.89	$9.17	44,963
2016-07-14	$11.15	$11.15	$10.75	$10.91	$9.19	66,529
2016-07-13	$10.99	$11.04	$10.40	$10.53	$8.87	85,577
2016-07-12	$11.15	$11.18	$11.00	$11.00	$9.26	40,493
2016-07-11	$11.10	$11.17	$11.01	$11.10	$9.35	34,975
2016-07-08	$10.92	$11.14	$10.91	$11.01	$9.27	56,897
2016-07-07	$10.75	$11.08	$10.49	$10.94	$9.21	68,760
2016-07-06	$10.66	$10.89	$10.56	$10.87	$9.15	78,579
2016-07-05	$10.54	$10.81	$10.48	$10.70	$9.01	62,300
2016-07-01	$10.42	$10.84	$10.42	$10.61	$8.93	84,474
2016-06-30	$10.17	$10.42	$10.16	$10.34	$8.71	56,881
2016-06-29	$9.97	$10.22	$9.84	$10.09	$8.50	80,281
2016-06-28	$10.01	$10.20	$9.75	$9.78	$8.24	44,977
2016-06-27	$10.00	$10.20	$9.80	$9.86	$8.30	57,231
2016-06-24	$9.81	$10.40	$9.81	$10.22	$8.61	66,102
2016-06-23	$10.20	$10.34	$10.06	$10.11	$8.51	65,482
2016-06-22	$10.00	$10.13	$9.88	$10.08	$8.49	68,977
2016-06-21	$9.82	$9.94	$9.78	$9.88	$8.32	76,080
2016-06-20	$9.64	$9.95	$9.64	$9.84	$8.29	76,963
2016-06-17	$9.39	$9.67	$9.39	$9.59	$8.08	48,919
2016-06-16	$9.50	$9.55	$9.32	$9.47	$7.97	50,576
2016-06-15	$9.25	$9.66	$9.19	$9.51	$8.01	89,010
2016-06-14	$9.00	$9.25	$8.97	$9.13	$7.69	94,388
2016-06-13	$9.38	$9.38	$8.99	$9.02	$7.60	137,407
2016-06-10	$10.08	$10.11	$9.25	$9.30	$7.83	261,871
2016-06-09	$10.18	$10.42	$10.02	$10.11	$8.51	85,134
2016-06-08	$10.42	$10.46	$10.18	$10.21	$8.60	81,772
2016-06-07	$10.33	$10.47	$10.33	$10.33	$8.70	47,879
2016-06-06	$10.20	$10.52	$10.20	$10.33	$8.70	50,962
2016-06-03	$10.40	$10.40	$10.11	$10.20	$8.59	53,696
2016-06-02	$10.29	$10.38	$10.05	$10.35	$8.72	114,915
2016-06-01	$10.50	$10.83	$10.36	$10.42	$8.77	79,243
2016-05-31	$10.43	$11.05	$10.39	$10.75	$9.05	111,534
2016-05-27	$10.86	$10.94	$10.28	$10.31	$8.68	194,170
2016-05-26	$11.50	$11.83	$10.68	$10.74	$9.04	124,966
2016-05-25	$13.30	$13.30	$11.21	$11.33	$9.54	241,340
2016-05-24	$13.77	$13.89	$13.31	$13.44	$11.32	26,613
2016-05-23	$13.75	$13.84	$13.70	$13.77	$11.60	49,666
2016-05-20	$13.80	$13.83	$13.75	$13.79	$11.61	79,132
2016-05-19	$13.83	$13.89	$13.71	$13.79	$11.61	32,024
2016-05-18	$13.75	$13.98	$13.75	$13.77	$11.60	34,573
2016-05-17	$13.72	$14.04	$13.70	$13.83	$11.65	25,501
2016-05-16	$13.86	$14.07	$13.75	$13.78	$11.60	34,124
2016-05-13	$13.87	$13.87	$13.72	$13.75	$11.58	27,453
2016-05-12	$13.93	$13.98	$13.72	$13.77	$11.60	46,769
2016-05-11	$13.79	$14.00	$13.78	$13.78	$11.60	32,915
2016-05-10	$13.79	$14.09	$13.79	$13.88	$11.69	32,415
2016-05-09	$13.79	$13.94	$13.68	$13.78	$11.60	47,606
2016-05-06	$13.86	$14.04	$13.84	$14.02	$11.81	40,143
2016-05-05	$13.81	$14.05	$13.81	$13.93	$11.73	38,406
2016-05-04	$13.68	$14.04	$13.68	$13.86	$11.67	52,316
2016-05-03	$13.78	$13.85	$13.60	$13.75	$11.58	14,188
2016-05-02	$13.36	$13.93	$13.36	$13.86	$11.67	66,248
2016-04-29	$13.36	$13.81	$13.36	$13.51	$11.38	67,805
2016-04-28	$13.75	$13.88	$13.45	$13.72	$11.55	24,912
2016-04-27	$13.72	$13.95	$13.61	$13.70	$11.54	48,059
2016-04-26	$13.49	$14.06	$13.49	$13.83	$11.65	87,401
2016-04-25	$13.46	$13.46	$12.95	$13.35	$11.24	121,171
2016-04-22	$13.83	$13.94	$13.30	$13.39	$11.28	91,412
2016-04-21	$14.13	$14.31	$13.68	$13.75	$11.58	74,652
2016-04-20	$14.42	$14.63	$14.11	$14.15	$11.92	78,741
2016-04-19	$14.36	$14.68	$14.16	$14.58	$12.28	106,038
2016-04-18	$14.15	$14.40	$14.07	$14.18	$11.94	90,238
2016-04-15	$14.81	$14.92	$14.10	$14.19	$11.95	127,820
2016-04-14	$15.03	$15.46	$14.93	$14.93	$12.57	172,725
2016-04-13	$14.96	$15.28	$14.92	$14.98	$12.61	79,281
2016-04-12	$15.00	$15.30	$14.92	$14.96	$12.60	52,941
2016-04-11	$14.99	$15.42	$14.98	$15.20	$12.80	58,405
2016-04-08	$14.72	$15.15	$14.72	$14.98	$12.61	140,351
2016-04-07	$14.48	$14.90	$14.48	$14.70	$12.38	56,986
2016-04-06	$14.49	$14.92	$14.24	$14.66	$12.34	133,515
2016-04-05	$14.61	$14.84	$14.35	$14.74	$12.41	80,566
2016-04-04	$14.61	$14.93	$14.60	$14.64	$12.33	49,189
2016-04-01	$14.74	$15.01	$14.67	$14.70	$12.38	59,205
2016-03-31	$14.94	$15.07	$14.72	$14.72	$12.40	56,569
2016-03-30	$14.57	$15.06	$14.57	$14.96	$12.60	100,869
2016-03-29	$14.19	$14.77	$14.05	$14.65	$12.34	97,810
2016-03-28	$14.16	$14.50	$14.10	$14.10	$11.87	38,908
2016-03-24	$14.58	$14.67	$14.16	$14.46	$12.18	78,164
2016-03-23	$14.64	$14.85	$14.57	$14.58	$12.28	71,998
2016-03-22	$14.84	$14.84	$14.50	$14.63	$12.32	79,838
2016-03-21	$14.49	$14.85	$14.40	$14.57	$12.27	63,301
2016-03-18	$14.33	$14.90	$14.33	$14.44	$12.16	110,475
2016-03-17	$14.43	$14.78	$14.16	$14.20	$11.96	72,295
2016-03-16	$14.38	$14.80	$14.29	$14.65	$12.34	70,937
2016-03-15	$14.20	$14.54	$14.08	$14.37	$12.10	49,825
2016-03-14	$14.07	$14.49	$13.95	$14.22	$11.97	65,371
2016-03-11	$14.08	$14.10	$13.87	$14.06	$11.84	58,461
2016-03-10	$13.99	$14.10	$13.87	$13.96	$11.76	47,451
2016-03-09	$13.97	$14.16	$13.91	$14.10	$11.87	72,377
2016-03-08	$13.53	$14.10	$13.53	$13.81	$11.63	75,310
2016-03-07	$14.01	$14.13	$13.30	$13.82	$11.64	109,987
2016-03-04	$13.61	$14.23	$13.45	$13.91	$11.71	67,582
2016-03-03	$12.92	$13.67	$12.92	$13.55	$11.41	84,606
2016-03-02	$12.54	$13.13	$12.54	$12.92	$10.88	53,107
2016-03-01	$12.70	$12.72	$12.40	$12.62	$10.63	47,303
2016-02-29	$12.60	$12.70	$12.54	$12.60	$10.61	44,305
2016-02-26	$12.47	$12.76	$12.47	$12.55	$10.57	45,755
2016-02-25	$12.91	$13.16	$12.25	$12.40	$10.44	55,777
2016-02-24	$12.00	$12.47	$11.90	$11.90	$10.02	40,582
2016-02-23	$11.98	$12.67	$11.91	$12.00	$10.10	29,751
2016-02-22	$11.86	$12.59	$11.86	$12.06	$10.16	44,284
2016-02-19	$12.12	$12.33	$11.81	$11.85	$9.98	74,372
2016-02-18	$11.43	$12.11	$11.43	$12.00	$10.10	201,675
2016-02-17	$11.06	$11.74	$11.06	$11.53	$9.71	71,408
2016-02-16	$11.32	$11.41	$10.86	$10.93	$9.20	62,733
2016-02-12	$10.69	$11.15	$10.69	$11.02	$9.28	54,612
2016-02-11	$10.19	$11.01	$10.12	$10.79	$9.09	44,897
2016-02-10	$10.69	$10.83	$10.53	$10.54	$8.88	15,854
2016-02-09	$11.04	$11.04	$10.48	$10.50	$8.84	16,432
2016-02-08	$10.90	$11.17	$10.77	$10.86	$9.14	27,308
2016-02-05	$11.53	$11.53	$11.13	$11.19	$9.42	25,726
2016-02-04	$11.90	$12.00	$11.52	$11.53	$9.71	32,070
2016-02-03	$11.95	$12.23	$11.67	$11.90	$10.02	103,287
2016-02-02	$11.85	$12.00	$11.57	$11.95	$10.06	89,108
2016-02-01	$11.39	$12.00	$11.27	$11.98	$10.09	39,059
2016-01-29	$11.77	$11.93	$11.30	$11.44	$9.63	68,835
2016-01-28	$11.74	$11.92	$11.54	$11.67	$9.83	34,816
2016-01-27	$11.66	$11.90	$11.47	$11.47	$9.66	28,385
2016-01-26	$11.46	$11.67	$11.45	$11.56	$9.73	64,718
2016-01-25	$11.17	$11.65	$11.17	$11.25	$9.47	69,491
2016-01-22	$11.65	$11.99	$11.40	$11.42	$9.62	73,669
2016-01-21	$11.40	$11.68	$11.40	$11.52	$9.70	33,417
2016-01-20	$11.59	$11.75	$11.20	$11.50	$9.68	90,582
2016-01-19	$11.74	$12.18	$11.71	$11.89	$10.01	56,321
2016-01-15	$12.37	$12.55	$11.31	$11.50	$9.68	140,027
2016-01-14	$12.56	$12.92	$11.81	$12.82	$10.80	105,887
2016-01-13	$12.40	$13.19	$12.40	$12.56	$10.58	86,331
2016-01-12	$12.24	$12.58	$12.11	$12.47	$10.50	79,827
2016-01-11	$12.36	$12.64	$12.15	$12.15	$10.23	93,459
2016-01-08	$12.96	$13.08	$12.53	$12.65	$10.65	81,782
2016-01-07	$12.92	$13.33	$12.45	$12.90	$10.86	71,954
2016-01-06	$13.81	$14.11	$13.26	$13.28	$11.18	83,182
2016-01-05	$13.60	$14.02	$13.50	$13.81	$11.63	46,542
2016-01-04	$13.67	$13.94	$13.50	$13.51	$11.38	106,701
2015-12-31	$14.74	$14.93	$14.66	$14.69	$11.60	57,068
2015-12-30	$14.79	$14.98	$14.72	$14.74	$11.64	34,168
2015-12-29	$14.90	$15.16	$14.68	$14.76	$11.65	61,773
2015-12-28	$15.30	$15.30	$14.89	$15.00	$11.84	56,690
2015-12-24	$14.87	$15.40	$14.87	$15.22	$12.02	31,459
2015-12-23	$14.67	$15.02	$14.63	$14.89	$11.76	49,371
2015-12-22	$14.52	$14.84	$14.41	$14.68	$11.59	64,557
2015-12-21	$14.06	$14.77	$14.06	$14.71	$11.61	46,648
2015-12-18	$14.50	$14.83	$13.87	$14.13	$11.16	135,479
2015-12-17	$14.58	$14.94	$14.51	$14.55	$11.49	32,196
2015-12-16	$15.00	$15.00	$14.59	$14.70	$11.61	81,118
2015-12-15	$14.17	$15.00	$14.17	$14.97	$11.82	62,136
2015-12-14	$14.64	$14.71	$14.01	$14.03	$11.08	100,329
2015-12-11	$14.36	$14.79	$14.35	$14.57	$11.50	105,999
2015-12-10	$14.63	$14.99	$14.57	$14.58	$11.51	120,617
2015-12-09	$14.99	$14.99	$14.50	$14.66	$11.57	80,159
2015-12-08	$14.98	$15.12	$14.76	$14.88	$11.75	156,688
2015-12-07	$14.92	$15.32	$14.68	$15.02	$11.86	169,401
2015-12-04	$15.25	$15.29	$14.92	$14.93	$11.79	113,509
2015-12-03	$15.16	$15.55	$15.16	$15.25	$12.04	76,511
2015-12-02	$15.02	$15.83	$15.00	$15.23	$12.02	155,549
2015-12-01	$15.07	$15.62	$14.98	$15.26	$12.05	130,145
2015-11-30	$14.78	$15.29	$14.38	$15.13	$11.94	100,909
2015-11-27	$13.65	$14.79	$13.65	$14.55	$11.49	79,052
2015-11-25	$14.99	$14.99	$13.60	$13.60	$10.74	392,274
2015-11-24	$16.22	$16.29	$13.59	$14.99	$11.83	421,590
2015-11-23	$15.76	$16.71	$15.76	$16.49	$13.02	51,794
2015-11-20	$16.10	$16.96	$15.57	$15.66	$12.36	120,532
2015-11-19	$15.60	$16.49	$15.57	$16.22	$12.81	102,384
2015-11-18	$15.50	$15.68	$15.26	$15.66	$12.36	58,361
2015-11-17	$14.86	$15.95	$14.86	$15.36	$12.13	113,232
2015-11-16	$15.00	$15.12	$14.70	$14.84	$11.72	393,079
2015-11-13	$15.10	$15.15	$15.02	$15.08	$11.91	253,685
2015-11-12	$14.80	$15.10	$14.62	$15.10	$11.92	299,694
2015-11-11	$15.00	$15.10	$14.85	$15.08	$11.91	193,998
2015-11-10	$14.83	$15.10	$14.82	$14.97	$11.82	113,864
2015-11-09	$15.06	$15.10	$14.97	$15.10	$11.92	190,761
2015-11-06	$14.50	$15.10	$14.50	$15.05	$11.88	41,620
2015-11-05	$14.72	$14.99	$14.54	$14.72	$11.62	33,578
2015-11-04	$15.00	$15.10	$14.59	$14.66	$11.57	59,752
2015-11-03	$14.98	$15.20	$14.80	$14.89	$11.76	103,063
2015-11-02	$14.70	$15.35	$14.70	$15.15	$11.96	66,407
2015-10-30	$14.85	$15.00	$14.50	$14.60	$11.53	22,887
2015-10-29	$14.97	$15.26	$14.60	$14.64	$11.56	70,666
2015-10-28	$14.99	$15.26	$14.82	$15.11	$11.93	101,094
2015-10-27	$14.73	$15.36	$14.45	$14.91	$11.77	65,530
2015-10-26	$14.60	$15.13	$14.40	$14.91	$11.77	69,791
2015-10-23	$14.18	$14.76	$14.07	$14.53	$11.47	60,645
2015-10-22	$13.92	$14.54	$13.74	$14.18	$11.19	33,263
2015-10-21	$14.34	$14.69	$13.50	$14.13	$11.16	68,189
2015-10-20	$14.06	$14.67	$13.77	$14.66	$11.57	76,140
2015-10-19	$13.66	$14.36	$13.52	$14.35	$11.33	98,841
2015-10-16	$14.34	$14.34	$13.62	$13.90	$10.97	62,145
2015-10-15	$13.32	$14.11	$13.01	$14.11	$11.14	33,196
2015-10-14	$13.52	$13.68	$13.38	$13.52	$10.67	26,259
2015-10-13	$13.21	$13.74	$13.12	$13.67	$10.79	38,630
2015-10-12	$13.50	$13.90	$13.28	$13.44	$10.61	146,857
2015-10-09	$13.73	$14.01	$13.07	$13.65	$10.78	88,239
2015-10-08	$14.04	$14.11	$13.46	$13.56	$10.71	50,622
2015-10-07	$12.84	$14.46	$12.65	$14.04	$11.08	158,467
2015-10-06	$13.00	$13.00	$12.51	$12.60	$9.95	43,103
2015-10-05	$13.25	$13.30	$12.60	$12.93	$10.21	50,363
2015-10-02	$12.63	$13.20	$12.49	$13.00	$10.26	82,272
2015-10-01	$12.86	$12.96	$12.37	$12.56	$9.92	25,331
2015-09-30	$12.97	$13.30	$12.14	$12.78	$10.09	67,383
2015-09-29	$11.85	$12.96	$11.85	$12.90	$10.18	92,041
2015-09-28	$12.08	$12.53	$11.86	$11.94	$9.43	57,710
2015-09-25	$12.17	$12.66	$12.03	$12.23	$9.66	63,672
2015-09-24	$11.52	$12.25	$11.51	$12.12	$9.57	124,135
2015-09-23	$11.74	$12.10	$11.41	$11.61	$9.17	71,670
2015-09-22	$11.50	$11.75	$11.30	$11.66	$9.21	91,658
2015-09-21	$11.64	$11.86	$11.53	$11.59	$9.15	33,532
2015-09-18	$11.81	$12.14	$11.60	$11.70	$9.24	87,052
2015-09-17	$12.31	$12.60	$11.76	$11.94	$9.43	85,834
2015-09-16	$11.95	$12.87	$11.91	$12.50	$9.87	121,964
2015-09-15	$11.03	$12.07	$11.03	$11.73	$9.26	125,736
2015-09-14	$11.07	$11.85	$11.02	$11.13	$8.79	189,631
2015-09-11	$10.96	$11.54	$10.85	$11.06	$8.73	58,718
2015-09-10	$10.50	$10.98	$10.47	$10.96	$8.65	79,662
2015-09-09	$10.53	$10.70	$10.46	$10.55	$8.33	49,926
2015-09-08	$10.05	$10.70	$10.05	$10.37	$8.19	45,070
2015-09-04	$10.46	$10.75	$9.80	$9.86	$7.78	62,011
2015-09-03	$10.24	$10.56	$10.19	$10.47	$8.27	38,356

China Distance Education Holdings Ltd (DL) News Headlines

Recent China Distance Education Holdings Ltd (DL) News

Similar Companies to China Distance Education Holdings Ltd (DL) in the Education & Training Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
RYB Education Inc	RYB	Education & Training Services	Consumer Defensive	161,120
First High-School Education Group Co Ltd	FHS	Education & Training Services	Consumer Defensive	66,000
TAL Education Group	TAL	Education & Training Services	Consumer Defensive	41,000
New Oriental Education & Technology Group Inc	EDU	Education & Training Services	Consumer Defensive	40,798
Laureate Education Inc	LAUR	Education & Training Services	Consumer Defensive	38,000
Hailiang Education Group Inc	HLG	Education & Training Services	Consumer Defensive	24,200
RISE Education Cayman Ltd	REDU	Education & Training Services	Consumer Defensive	12,000
Grand Canyon Education Inc	LOPE	Education & Training Services	Consumer Defensive	6,900
Graham Holdings Co. - Class B	GHC	Education & Training Services	Consumer Defensive	6,500
Tarena International Inc	TEDU	Education & Training Services	Consumer Defensive	5,400

China Distance Education Holdings Ltd (DL) Exchange: NYSE ARCA