Enel Generacion Chile S.A. (EOCCY) Stock

Data as of June 27, 2025

$9.40 ($0.00) 0.00%

Enel Generacion Chile S.A. - Daily Information

Click for more stock information on Enel Generacion Chile S.A..

Daily Information	Data
Date	June 27, 2025
Open	$9.44
Previous Close	$9.40
High	$9.44
Low	$9.40
Adjusted Open	$9.44
Previous Adjusted Close	$9.40
Adjusted High	$9.44
Adjusted Low	$9.40

About Enel Generacion Chile S.A. (EOCCY)

Invest in Enel Generacion Chile S.A. (EOCCY)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Enel Generacion Chile S.A. (EOCCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-16	$9.44	$9.44	$9.40	$9.40	$9.40	3,887
2020-12-15	$9.50	$9.74	$9.00	$9.40	$9.40	4,626
2020-12-14	$10.04	$10.10	$9.25	$9.50	$9.50	8,476
2020-12-11	$9.80	$9.80	$9.80	$9.80	$9.80	6,198
2020-12-10	$9.45	$10.25	$9.30	$9.75	$9.75	3,218
2020-12-09	$9.35	$9.88	$9.35	$9.40	$9.40	1,353
2020-12-08	$9.00	$9.35	$9.00	$9.35	$9.35	3,194
2020-12-07	$9.16	$9.33	$9.16	$9.33	$9.33	1,352
2020-12-04	$9.19	$9.19	$9.19	$9.19	$9.19	270
2020-12-03	$9.18	$9.25	$9.01	$9.25	$9.25	127,933
2020-12-02	$9.18	$9.19	$9.15	$9.15	$9.15	1,152
2020-12-01	$9.21	$9.21	$9.15	$9.15	$9.15	742
2020-11-30	$9.04	$9.04	$9.00	$9.00	$9.00	272
2020-11-27	$9.17	$9.18	$9.17	$9.18	$9.18	32,504
2020-11-25	$9.50	$9.50	$9.05	$9.05	$9.05	25,212
2020-11-24	$9.10	$9.10	$9.00	$9.10	$9.10	12,254
2020-11-23	$9.04	$9.04	$9.00	$9.00	$9.00	359
2020-11-20	$9.19	$9.25	$8.95	$9.10	$9.10	22,263
2020-11-19	$8.99	$8.99	$8.04	$8.53	$8.53	58,745
2020-11-18	$9.10	$9.10	$8.89	$8.98	$8.98	20,368
2020-11-17	$8.94	$8.94	$8.90	$8.90	$8.90	277
2020-11-16	$9.00	$9.65	$8.89	$9.65	$9.65	3,721
2020-11-13	$9.95	$9.95	$9.22	$9.25	$9.25	2,461
2020-11-12	$10.00	$10.00	$10.00	$10.00	$10.00	15
2020-11-11	$10.00	$10.00	$10.00	$10.00	$10.00	100
2020-11-10	$9.70	$9.95	$9.55	$9.95	$9.95	3,701
2020-11-09	$9.95	$9.95	$9.41	$9.41	$9.41	488
2020-11-06	$9.00	$9.16	$9.00	$9.16	$9.16	4,340
2020-11-05	$9.04	$9.04	$9.04	$9.04	$9.04	294
2020-11-04	$9.04	$9.04	$9.04	$9.04	$9.04	2,622
2020-11-03	$9.50	$9.50	$9.50	$9.50	$9.50	70
2020-11-02	$9.50	$9.50	$9.50	$9.50	$9.50	71
2020-10-30	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-10-29	$9.50	$9.50	$9.50	$9.50	$9.50	1,005
2020-10-28	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-27	$9.37	$10.21	$9.37	$10.21	$10.21	359
2020-10-26	$10.49	$10.49	$10.49	$10.49	$10.49	102
2020-10-23	$10.00	$10.00	$10.00	$10.00	$10.00	56
2020-10-22	$10.00	$10.00	$10.00	$10.00	$10.00	56
2020-10-21	$9.50	$10.00	$9.50	$10.00	$10.00	1,523
2020-10-20	$9.13	$9.13	$9.13	$9.13	$9.13	4
2020-10-19	$9.13	$9.13	$9.13	$9.13	$9.13	1,316
2020-10-16	$9.85	$9.85	$9.85	$9.85	$9.85	370
2020-10-15	$9.17	$9.17	$9.17	$9.17	$9.17	264
2020-10-14	$9.04	$9.09	$9.04	$9.09	$9.09	347
2020-10-13	$9.55	$9.55	$9.55	$9.55	$9.55	1
2020-10-12	$9.55	$9.59	$9.55	$9.55	$9.55	1,169
2020-10-09	$9.05	$9.05	$9.05	$9.05	$9.05	1,175
2020-10-08	$9.03	$9.03	$9.03	$9.03	$9.03	438
2020-10-07	$9.51	$9.51	$9.51	$9.51	$9.51	1
2020-10-06	$9.51	$9.51	$9.51	$9.51	$9.51	55
2020-10-05	$9.51	$9.51	$9.51	$9.51	$9.51	86
2020-10-02	$9.26	$9.82	$9.26	$9.51	$9.51	60,755
2020-10-01	$9.75	$9.75	$9.26	$9.26	$9.26	484
2020-09-30	$9.55	$9.55	$9.55	$9.55	$9.55	418
2020-09-29	$10.00	$10.20	$10.00	$10.20	$10.20	333
2020-09-28	$10.04	$10.04	$10.00	$10.00	$10.00	301
2020-09-25	$9.98	$9.98	$9.98	$9.98	$9.98	80
2020-09-24	$9.98	$9.98	$9.98	$9.98	$9.98	160
2020-09-23	$10.00	$10.00	$10.00	$10.00	$10.00	215
2020-09-22	$10.24	$10.24	$10.02	$10.03	$10.03	3,484
2020-09-21	$10.20	$10.20	$10.20	$10.20	$10.20	13
2020-09-18	$10.20	$10.20	$10.20	$10.20	$10.20	1,772
2020-09-17	$10.25	$10.45	$10.25	$10.45	$10.45	291
2020-09-16	$10.24	$10.24	$10.24	$10.24	$10.24	27
2020-09-15	$10.24	$10.24	$10.24	$10.24	$10.24	4
2020-09-14	$10.24	$10.24	$10.24	$10.24	$10.24	312
2020-09-11	$10.20	$10.20	$10.20	$10.20	$10.20	42
2020-09-10	$10.20	$10.20	$10.20	$10.20	$10.20	0
2020-09-09	$10.20	$10.20	$10.20	$10.20	$10.20	2,594
2020-09-08	$10.20	$10.20	$10.20	$10.20	$10.20	0
2020-09-04	$10.20	$10.20	$10.20	$10.20	$10.20	350
2020-09-03	$11.37	$11.37	$10.20	$10.20	$10.20	5,201
2020-09-02	$10.40	$10.40	$10.40	$10.40	$10.40	50
2020-09-01	$10.40	$10.40	$10.40	$10.40	$10.40	53
2020-08-31	$10.40	$10.40	$10.40	$10.40	$10.40	22
2020-08-28	$10.44	$10.44	$10.40	$10.40	$10.40	410
2020-08-27	$10.45	$10.45	$10.42	$10.42	$10.42	1,600
2020-08-26	$10.46	$10.46	$10.42	$10.42	$10.42	200
2020-08-25	$11.37	$11.37	$11.37	$11.37	$11.37	106
2020-08-24	$10.36	$10.36	$10.36	$10.36	$10.36	431
2020-08-21	$10.48	$11.38	$10.48	$11.38	$11.38	1,164
2020-08-20	$10.64	$11.39	$10.64	$11.39	$11.39	2,567
2020-08-19	$11.00	$11.20	$10.35	$11.00	$11.00	2,164
2020-08-18	$11.39	$11.39	$11.39	$11.39	$11.39	0
2020-08-17	$11.35	$11.39	$11.35	$11.39	$11.39	1,000
2020-08-14	$11.20	$11.20	$11.20	$11.20	$11.20	6
2020-08-13	$11.30	$11.30	$11.20	$11.20	$11.20	784
2020-08-12	$11.50	$11.50	$11.40	$11.40	$11.40	801
2020-08-11	$11.60	$11.60	$11.50	$11.50	$11.50	514
2020-08-10	$11.60	$11.60	$11.60	$11.60	$11.60	20
2020-08-07	$11.60	$11.60	$11.60	$11.60	$11.60	3,180
2020-08-06	$11.51	$11.51	$11.51	$11.51	$11.51	117
2020-08-05	$11.51	$11.51	$11.50	$11.50	$11.50	316
2020-08-04	$12.42	$12.42	$11.70	$11.70	$11.70	677
2020-08-03	$12.01	$12.01	$12.01	$12.01	$12.01	0
2020-07-31	$11.90	$12.01	$11.90	$12.01	$12.01	2,079
2020-07-30	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-07-29	$11.70	$11.70	$11.70	$11.70	$11.70	184
2020-07-28	$12.30	$12.30	$12.30	$12.30	$12.30	14
2020-07-27	$12.30	$12.30	$12.30	$12.30	$12.30	48
2020-07-24	$12.30	$12.30	$12.30	$12.30	$12.30	30
2020-07-23	$12.30	$12.30	$12.30	$12.30	$12.30	165
2020-07-22	$11.26	$12.30	$11.26	$12.30	$12.30	1,519
2020-07-21	$10.89	$11.26	$10.89	$11.26	$11.26	238
2020-07-20	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-07-17	$11.80	$11.80	$11.80	$11.80	$11.80	10
2020-07-16	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-07-15	$12.33	$12.33	$11.80	$11.80	$11.80	330
2020-07-14	$11.47	$11.80	$11.01	$11.80	$11.80	2,200
2020-07-13	$12.14	$12.30	$10.82	$11.20	$11.20	1,900
2020-07-10	$12.30	$12.30	$12.30	$12.30	$12.30	660
2020-07-09	$12.87	$12.87	$12.67	$12.67	$12.67	970
2020-07-08	$12.61	$12.61	$12.35	$12.35	$12.35	580
2020-07-07	$12.25	$12.25	$11.15	$12.19	$12.19	2,600
2020-07-06	$12.04	$12.43	$12.04	$12.28	$12.28	2,100
2020-07-02	$11.35	$11.40	$11.35	$11.40	$11.40	720
2020-07-01	$10.50	$10.50	$10.50	$10.50	$10.50	140
2020-06-30	$10.50	$10.50	$10.50	$10.50	$10.50	90
2020-06-29	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-06-26	$10.50	$10.50	$10.50	$10.50	$10.50	21
2020-06-25	$10.50	$10.50	$10.50	$10.50	$10.50	115
2020-06-24	$11.22	$11.22	$11.22	$11.22	$11.22	5,298
2020-06-23	$10.67	$11.17	$10.67	$10.67	$10.67	3,470
2020-06-22	$10.67	$10.67	$10.67	$10.67	$10.67	474
2020-06-19	$12.29	$12.29	$12.29	$12.29	$12.29	1
2020-06-18	$12.29	$12.29	$12.29	$12.29	$12.29	56
2020-06-17	$12.29	$12.29	$12.29	$12.29	$12.29	81
2020-06-16	$12.29	$12.29	$12.29	$12.29	$12.29	0
2020-06-15	$12.29	$12.29	$12.29	$12.29	$12.29	0
2020-06-12	$11.80	$12.29	$11.80	$12.29	$12.29	630
2020-06-11	$11.00	$11.00	$11.00	$11.00	$11.00	5
2020-06-10	$11.00	$11.00	$11.00	$11.00	$11.00	35
2020-06-09	$10.88	$12.48	$10.88	$11.00	$11.00	932
2020-06-08	$11.43	$11.43	$11.43	$11.43	$11.43	115
2020-06-05	$10.73	$11.77	$10.73	$11.04	$11.04	2,270
2020-06-04	$11.00	$11.20	$11.00	$11.00	$11.00	921
2020-06-03	$11.39	$11.39	$10.40	$11.00	$11.00	4,315
2020-06-02	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-06-01	$10.50	$10.50	$10.50	$10.50	$10.50	392
2020-05-29	$10.30	$10.50	$10.30	$10.30	$10.30	3,307
2020-05-28	$10.30	$10.35	$10.25	$10.30	$10.30	7,989
2020-05-27	$10.71	$10.75	$10.30	$10.30	$10.30	4,713
2020-05-26	$10.14	$10.14	$10.10	$10.10	$10.10	312
2020-05-22	$10.00	$10.00	$10.00	$10.00	$10.00	50
2020-05-21	$9.78	$11.70	$9.78	$10.00	$10.00	1,710
2020-05-20	$11.00	$11.75	$11.00	$11.75	$11.75	692
2020-05-19	$10.63	$11.75	$10.63	$11.00	$11.00	6,069
2020-05-18	$11.98	$11.98	$11.66	$11.66	$10.73	1,867
2020-05-15	$11.98	$11.98	$11.98	$11.98	$11.03	101
2020-05-14	$11.98	$11.98	$11.98	$11.98	$11.03	5
2020-05-13	$11.98	$11.98	$11.98	$11.98	$11.03	435
2020-05-12	$11.65	$11.71	$11.51	$11.71	$10.78	1,511
2020-05-11	$9.60	$11.65	$9.60	$9.60	$8.84	581
2020-05-08	$11.65	$11.65	$11.65	$11.65	$10.73	72
2020-05-07	$11.65	$11.65	$11.65	$11.65	$10.73	296
2020-05-06	$11.65	$11.65	$11.65	$11.65	$10.73	859
2020-05-05	$11.00	$11.00	$11.00	$11.00	$10.13	91
2020-05-04	$11.00	$11.00	$11.00	$11.00	$10.13	130
2020-05-01	$11.00	$11.00	$11.00	$11.00	$10.13	252
2020-04-30	$11.00	$11.00	$11.00	$11.00	$10.13	1,129
2020-04-29	$10.68	$10.75	$10.68	$10.75	$9.90	631
2020-04-28	$9.51	$10.25	$9.51	$10.25	$9.44	8,594
2020-04-27	$9.85	$9.85	$9.85	$9.85	$9.07	0
2020-04-24	$9.85	$9.85	$9.85	$9.85	$9.07	821
2020-04-23	$9.85	$9.85	$9.85	$9.85	$9.07	235
2020-04-22	$9.82	$9.82	$9.82	$9.82	$9.04	528
2020-04-21	$9.19	$9.74	$8.07	$9.60	$8.84	22,358
2020-04-20	$9.51	$9.51	$9.51	$9.51	$8.76	69
2020-04-17	$9.51	$9.51	$9.51	$9.51	$8.76	99
2020-04-16	$9.55	$9.55	$9.51	$9.51	$8.76	3,000
2020-04-15	$9.46	$9.46	$9.46	$9.46	$8.71	116
2020-04-14	$9.35	$9.46	$9.35	$9.46	$8.71	836
2020-04-13	$10.36	$10.36	$10.00	$10.03	$9.24	816
2020-04-09	$9.82	$9.82	$9.82	$9.82	$9.04	2
2020-04-08	$9.82	$9.82	$9.82	$9.82	$9.04	1,374
2020-04-07	$9.17	$9.50	$8.04	$9.50	$8.75	14,312
2020-04-06	$9.67	$9.67	$9.39	$9.39	$8.64	624
2020-04-03	$9.39	$9.39	$9.39	$9.39	$8.64	130
2020-04-02	$9.63	$9.63	$9.24	$9.40	$8.65	12,318
2020-04-01	$8.75	$9.22	$8.75	$9.21	$8.48	1,738
2020-03-31	$10.50	$10.50	$8.01	$8.70	$8.01	10,205
2020-03-30	$10.30	$10.88	$9.95	$10.70	$9.85	2,005
2020-03-27	$10.31	$10.31	$10.31	$10.31	$9.49	152
2020-03-26	$10.92	$10.92	$9.75	$10.50	$9.67	3,876
2020-03-25	$7.85	$10.00	$7.85	$10.00	$9.21	10,385
2020-03-24	$8.03	$8.03	$7.83	$7.83	$7.21	460
2020-03-23	$8.60	$9.00	$8.39	$8.59	$7.91	3,985
2020-03-20	$9.40	$9.40	$8.39	$8.59	$7.91	461
2020-03-19	$8.58	$9.73	$8.58	$9.13	$8.41	11,613
2020-03-18	$9.73	$9.73	$8.78	$8.78	$8.08	5,852
2020-03-17	$9.07	$9.41	$9.07	$9.37	$8.63	1,757
2020-03-16	$9.91	$9.91	$9.01	$9.01	$8.30	1,036
2020-03-13	$9.95	$10.11	$9.95	$10.00	$9.21	717
2020-03-12	$10.50	$10.50	$10.50	$10.50	$9.67	403
2020-03-11	$11.01	$11.01	$10.60	$10.80	$9.94	11,679
2020-03-10	$11.65	$11.65	$10.60	$10.60	$9.76	1,546
2020-03-09	$11.75	$11.75	$11.75	$11.75	$10.82	144
2020-03-06	$11.12	$11.12	$10.61	$10.61	$9.77	1,100
2020-03-05	$11.43	$11.50	$11.20	$11.50	$10.59	1,907
2020-03-04	$11.40	$11.40	$11.40	$11.40	$10.50	264
2020-03-03	$11.29	$11.40	$10.86	$11.20	$10.31	3,723
2020-03-02	$11.50	$11.76	$11.50	$11.76	$10.83	883
2020-02-28	$11.30	$11.30	$11.00	$11.00	$10.13	1,373
2020-02-27	$11.87	$11.87	$11.87	$11.87	$10.93	1,665
2020-02-26	$11.50	$11.50	$11.50	$11.50	$10.59	272
2020-02-25	$13.56	$13.57	$11.75	$11.75	$10.82	4,304
2020-02-24	$11.42	$12.99	$11.42	$11.98	$11.03	17,306
2020-02-21	$12.27	$12.96	$12.27	$12.96	$11.93	202
2020-02-20	$12.76	$12.76	$12.76	$12.76	$11.75	151
2020-02-19	$13.05	$13.19	$13.05	$13.05	$12.01	15,367
2020-02-18	$12.50	$13.05	$12.50	$13.05	$12.01	4,247
2020-02-14	$13.10	$13.10	$13.05	$13.05	$12.01	7,629
2020-02-13	$13.01	$13.10	$12.75	$13.10	$12.06	4,908
2020-02-12	$13.10	$13.10	$13.10	$13.10	$12.06	130
2020-02-11	$13.73	$13.73	$13.73	$13.73	$12.64	16
2020-02-10	$13.73	$13.73	$13.73	$13.73	$12.64	159
2020-02-07	$13.99	$13.99	$13.99	$13.99	$12.88	201
2020-02-06	$12.97	$12.97	$12.97	$12.97	$11.94	108
2020-02-05	$13.28	$13.28	$13.28	$13.28	$12.23	203
2020-02-04	$13.29	$13.29	$13.29	$13.29	$12.24	101
2020-02-03	$13.00	$13.00	$13.00	$13.00	$11.97	2
2020-01-31	$12.82	$13.17	$12.82	$13.00	$11.97	733
2020-01-30	$13.29	$13.29	$13.27	$13.27	$12.22	504
2020-01-29	$14.01	$14.01	$12.82	$13.00	$11.97	7,059
2020-01-28	$14.00	$14.00	$14.00	$14.00	$12.89	33
2020-01-27	$14.67	$14.68	$14.00	$14.00	$12.89	18,876
2020-01-24	$14.00	$14.25	$14.00	$14.25	$13.12	885
2020-01-23	$14.00	$14.03	$14.00	$14.00	$12.89	751
2020-01-22	$14.34	$14.34	$14.00	$14.00	$12.89	653
2020-01-21	$14.67	$14.67	$14.67	$14.67	$13.51	8
2020-01-17	$14.67	$14.67	$14.67	$14.67	$13.51	331
2020-01-16	$14.50	$14.50	$14.50	$14.50	$13.35	402
2020-01-15	$15.03	$15.03	$14.01	$14.01	$12.82	2,500
2020-01-14	$15.20	$15.48	$14.74	$14.99	$13.72	822
2020-01-13	$14.50	$15.18	$14.21	$14.35	$13.13	2,490
2020-01-10	$14.85	$14.85	$14.85	$14.85	$13.58	101
2020-01-09	$14.80	$14.80	$14.40	$14.40	$13.18	2,051
2020-01-08	$14.40	$14.40	$14.40	$14.40	$13.18	45
2020-01-07	$14.82	$15.19	$14.40	$14.40	$13.18	9,940
2020-01-06	$14.60	$14.60	$14.60	$14.60	$13.36	3,260
2020-01-03	$15.29	$15.29	$15.29	$15.29	$13.99	146
2020-01-02	$14.20	$15.30	$14.20	$15.30	$14.00	13,419
2019-12-31	$13.75	$13.75	$13.56	$13.60	$12.44	1,115
2019-12-30	$14.11	$14.50	$13.75	$14.00	$12.81	6,308
2019-12-27	$14.70	$15.30	$14.00	$14.38	$13.15	14,236
2019-12-26	$14.50	$14.58	$14.50	$14.50	$13.27	6,057
2019-12-24	$13.75	$13.95	$13.75	$13.75	$12.58	1,777
2019-12-23	$12.21	$15.30	$12.21	$14.29	$13.08	18,783
2019-12-20	$12.04	$13.75	$12.00	$13.75	$12.58	4,108
2019-12-19	$15.01	$15.01	$14.85	$14.85	$13.59	2,273
2019-12-18	$14.68	$15.24	$14.62	$15.01	$13.74	1,452
2019-12-17	$14.62	$14.68	$14.62	$14.65	$13.41	690
2019-12-16	$14.70	$15.00	$14.63	$14.69	$13.44	7,732
2019-12-13	$14.74	$14.83	$14.70	$14.75	$13.50	9,028
2019-12-12	$14.60	$14.60	$14.38	$14.44	$13.21	7,268
2019-12-11	$14.37	$14.57	$14.27	$14.47	$13.24	6,328
2019-12-10	$13.64	$14.61	$13.60	$14.57	$13.33	8,869
2019-12-09	$14.24	$14.24	$11.87	$13.50	$12.35	1,605
2019-12-06	$12.95	$14.52	$12.95	$14.24	$13.03	9,815
2019-12-05	$12.99	$13.44	$12.77	$13.02	$11.91	8,829
2019-12-04	$11.89	$12.20	$11.89	$12.08	$11.05	2,434
2019-12-03	$11.91	$12.20	$11.91	$12.05	$11.03	2,551
2019-12-02	$12.00	$12.19	$12.00	$12.15	$11.12	1,704
2019-11-29	$12.20	$12.20	$12.20	$12.20	$11.16	42
2019-11-27	$12.80	$12.80	$12.20	$12.20	$11.16	805
2019-11-26	$12.80	$12.80	$12.00	$12.80	$11.71	2,803
2019-11-25	$11.99	$11.99	$11.99	$11.99	$10.97	225
2019-11-22	$12.66	$12.66	$11.87	$11.87	$10.86	230
2019-11-21	$13.95	$13.99	$12.00	$13.11	$11.99	1,281
2019-11-20	$13.20	$13.43	$13.20	$13.20	$12.08	1,003
2019-11-19	$12.63	$13.59	$12.63	$13.59	$12.44	1,167
2019-11-18	$12.30	$14.00	$12.30	$12.90	$11.80	2,061
2019-11-15	$12.00	$13.12	$12.00	$13.08	$11.97	8,749
2019-11-14	$11.47	$11.47	$10.48	$11.42	$10.45	2,954
2019-11-13	$11.30	$11.30	$10.94	$11.04	$10.10	2,571
2019-11-12	$12.10	$12.10	$11.00	$11.41	$10.44	4,754
2019-11-11	$12.06	$12.87	$12.06	$12.87	$11.78	1,385
2019-11-08	$12.85	$12.85	$12.61	$12.61	$11.54	4,391
2019-11-07	$12.68	$12.68	$12.40	$12.62	$11.54	3,267
2019-11-06	$12.62	$12.78	$12.07	$12.07	$11.04	4,808
2019-11-05	$13.00	$13.05	$12.85	$13.00	$11.90	4,491
2019-11-04	$13.00	$13.50	$13.00	$13.00	$11.90	1,566
2019-11-01	$13.40	$13.48	$12.56	$12.56	$11.49	3,396
2019-10-31	$13.50	$13.50	$13.31	$13.43	$12.29	1,673
2019-10-30	$14.51	$14.51	$13.50	$13.50	$12.35	3,295
2019-10-29	$14.59	$14.59	$14.55	$14.55	$13.31	3,647
2019-10-28	$14.55	$14.55	$14.55	$14.55	$13.31	559
2019-10-25	$15.00	$15.00	$14.61	$14.61	$13.37	3,365
2019-10-24	$15.35	$15.95	$14.51	$14.51	$13.28	19,474
2019-10-23	$15.80	$15.80	$15.45	$15.56	$14.24	6,238
2019-10-22	$15.90	$15.90	$15.82	$15.82	$14.48	935
2019-10-21	$16.68	$16.68	$15.75	$15.99	$14.63	2,495
2019-10-18	$16.90	$17.01	$16.80	$16.80	$15.37	25,077
2019-10-17	$16.78	$16.93	$16.78	$16.81	$15.38	9,017
2019-10-16	$16.49	$16.70	$16.49	$16.70	$15.28	1,837
2019-10-15	$16.50	$16.64	$16.20	$16.25	$14.87	26,284
2019-10-14	$16.80	$16.80	$16.50	$16.50	$15.10	10,744
2019-10-11	$17.00	$17.00	$16.25	$16.35	$14.96	1,216
2019-10-10	$16.00	$16.25	$16.00	$16.25	$14.87	23,885
2019-10-09	$16.00	$16.00	$15.90	$16.00	$14.64	15,808
2019-10-08	$16.20	$16.20	$15.90	$15.90	$14.55	2,109
2019-10-07	$16.20	$16.20	$16.20	$16.20	$14.82	1,822
2019-10-04	$16.30	$16.56	$16.20	$16.20	$14.82	2,668
2019-10-03	$16.10	$16.54	$16.09	$16.15	$14.78	4,988
2019-10-02	$16.24	$16.25	$16.06	$16.25	$14.87	4,557
2019-10-01	$16.58	$16.66	$16.30	$16.30	$14.92	2,007
2019-09-30	$16.85	$16.85	$16.50	$16.77	$15.35	10,256
2019-09-27	$16.50	$16.70	$16.50	$16.70	$15.28	1,492
2019-09-26	$16.35	$16.35	$16.35	$16.35	$14.96	270
2019-09-25	$16.20	$16.35	$16.10	$16.35	$14.96	1,880
2019-09-24	$16.69	$16.69	$16.38	$16.38	$14.98	18,628
2019-09-23	$16.40	$16.69	$16.40	$16.69	$15.27	5,687
2019-09-20	$16.30	$16.30	$16.30	$16.30	$14.92	565
2019-09-19	$16.50	$16.50	$16.50	$16.50	$15.10	553
2019-09-18	$16.53	$16.68	$16.50	$16.50	$15.10	5,281
2019-09-17	$16.88	$16.89	$16.50	$16.50	$15.10	1,712
2019-09-16	$16.00	$16.70	$16.00	$16.70	$15.28	2,771
2019-09-13	$15.86	$16.60	$15.81	$15.81	$14.47	3,001
2019-09-12	$16.50	$16.60	$16.50	$16.60	$15.19	2,569
2019-09-11	$16.25	$16.25	$16.10	$16.10	$14.73	700
2019-09-10	$16.32	$16.32	$16.32	$16.32	$14.93	101
2019-09-09	$16.60	$16.60	$16.32	$16.32	$14.93	536
2019-09-06	$16.01	$16.60	$16.01	$16.58	$15.17	1,538
2019-09-05	$16.10	$16.10	$16.10	$16.10	$14.73	631
2019-09-04	$16.19	$16.19	$15.99	$15.99	$14.63	513
2019-09-03	$16.20	$16.30	$16.20	$16.30	$14.92	3,956
2019-08-30	$16.57	$16.57	$16.10	$16.20	$14.82	1,504
2019-08-29	$15.99	$16.68	$15.99	$16.68	$15.26	1,240
2019-08-28	$16.05	$16.39	$16.05	$16.39	$15.00	2,714
2019-08-27	$16.00	$16.20	$15.99	$16.10	$14.73	6,060
2019-08-26	$16.00	$16.20	$16.00	$16.20	$14.82	1,823
2019-08-23	$17.25	$17.25	$16.15	$16.15	$14.78	4,877
2019-08-22	$16.15	$17.22	$16.15	$17.22	$15.76	4,325
2019-08-21	$16.15	$16.75	$16.15	$16.30	$14.92	4,915
2019-08-20	$16.15	$16.55	$16.15	$16.30	$14.92	3,548
2019-08-19	$16.15	$17.14	$16.15	$17.14	$15.68	4,989
2019-08-16	$16.61	$16.93	$16.37	$16.37	$14.98	4,072
2019-08-15	$16.48	$17.81	$16.48	$17.80	$16.29	4,839
2019-08-14	$16.01	$17.00	$16.00	$16.60	$15.19	3,194
2019-08-13	$16.44	$16.50	$16.44	$16.50	$15.10	3,288
2019-08-12	$17.00	$17.00	$16.43	$17.00	$15.56	3,073
2019-08-09	$16.99	$17.21	$16.99	$17.20	$15.74	3,981
2019-08-08	$17.00	$17.85	$16.99	$17.01	$15.57	3,076
2019-08-07	$17.20	$17.20	$17.20	$17.20	$15.74	359
2019-08-06	$17.00	$17.10	$17.00	$17.10	$15.65	1,576
2019-08-05	$18.00	$18.00	$17.00	$17.00	$15.56	22,663
2019-08-02	$17.25	$17.25	$17.20	$17.20	$15.74	1,152
2019-08-01	$17.70	$17.83	$17.50	$17.50	$16.01	2,456
2019-07-31	$17.75	$17.75	$17.65	$17.70	$16.20	1,656
2019-07-30	$17.55	$17.95	$17.55	$17.75	$16.24	1,110
2019-07-29	$18.00	$18.00	$18.00	$18.00	$16.47	1,871
2019-07-26	$17.80	$18.25	$17.80	$18.00	$16.47	1,884
2019-07-25	$17.80	$17.86	$17.80	$17.82	$16.31	872
2019-07-24	$18.50	$18.77	$17.76	$18.77	$17.18	2,738
2019-07-23	$18.89	$18.96	$17.53	$17.53	$16.04	13,776
2019-07-22	$18.99	$19.03	$18.99	$19.03	$17.41	664
2019-07-19	$19.18	$19.18	$19.04	$19.04	$17.42	1,737
2019-07-18	$19.20	$19.41	$18.84	$19.14	$17.51	2,531
2019-07-17	$18.72	$19.45	$18.72	$19.45	$17.80	4,352
2019-07-16	$18.71	$19.25	$18.71	$19.25	$17.61	597
2019-07-15	$18.70	$19.45	$18.70	$19.45	$17.80	1,030
2019-07-12	$18.75	$18.75	$18.75	$18.75	$17.16	397
2019-07-11	$18.75	$19.44	$18.75	$19.44	$17.79	1,536
2019-07-10	$19.41	$19.41	$18.75	$18.88	$17.28	801
2019-07-09	$19.41	$19.41	$19.41	$19.41	$17.76	117
2019-07-08	$18.55	$19.41	$18.55	$19.41	$17.76	366
2019-07-05	$19.45	$19.45	$18.62	$19.34	$17.69	1,046
2019-07-03	$19.23	$19.23	$19.23	$19.23	$17.60	83
2019-07-02	$19.23	$19.23	$19.23	$19.23	$17.60	234
2019-07-01	$18.91	$19.20	$18.91	$19.20	$17.57	3,001
2019-06-28	$18.90	$19.20	$18.90	$19.20	$17.57	1,258
2019-06-27	$18.65	$18.84	$18.65	$18.67	$17.08	1,591
2019-06-26	$18.50	$19.45	$18.50	$19.35	$17.71	23,029
2019-06-25	$18.50	$18.50	$18.50	$18.50	$16.93	262
2019-06-24	$18.10	$19.45	$18.10	$18.99	$17.38	19,118
2019-06-21	$18.00	$18.00	$18.00	$18.00	$16.47	255
2019-06-20	$18.00	$18.05	$17.10	$17.90	$16.38	27,653
2019-06-19	$17.79	$17.90	$17.79	$17.90	$16.38	1,461
2019-06-18	$17.75	$17.85	$17.45	$17.45	$15.97	5,377
2019-06-17	$17.75	$17.75	$17.60	$17.75	$16.24	508
2019-06-14	$17.75	$17.75	$17.75	$17.75	$16.24	200
2019-06-13	$17.60	$17.60	$17.50	$17.50	$16.01	25,906
2019-06-12	$17.50	$17.50	$17.35	$17.35	$15.88	906
2019-06-11	$17.00	$17.47	$17.00	$17.47	$15.99	25,189
2019-06-10	$17.28	$17.87	$17.00	$17.79	$16.28	8,645
2019-06-07	$17.39	$17.40	$17.39	$17.40	$15.92	350
2019-06-06	$17.08	$17.40	$17.08	$17.40	$15.92	1,230
2019-06-05	$17.07	$18.00	$17.07	$17.08	$15.63	6,958
2019-06-04	$17.41	$17.60	$17.06	$17.07	$15.62	19,806
2019-06-03	$17.46	$17.70	$17.07	$17.19	$15.73	13,224
2019-05-31	$17.07	$17.46	$17.07	$17.45	$15.97	3,675
2019-05-30	$17.50	$17.59	$17.50	$17.50	$16.01	3,447
2019-05-29	$17.34	$17.50	$17.30	$17.30	$15.83	14,558
2019-05-28	$17.06	$17.28	$17.06	$17.27	$15.80	4,166
2019-05-24	$18.50	$18.50	$17.06	$17.06	$15.61	3,723
2019-05-23	$17.10	$17.50	$17.06	$17.50	$16.01	13,922
2019-05-22	$17.50	$17.50	$17.10	$17.40	$15.92	5,625
2019-05-21	$17.01	$18.01	$17.01	$17.31	$15.84	2,120
2019-05-20	$17.96	$17.96	$17.01	$17.01	$15.57	4,651
2019-05-17	$17.51	$17.51	$17.51	$17.51	$16.02	1,716
2019-05-16	$17.65	$17.65	$17.51	$17.51	$16.02	2,909
2019-05-15	$17.65	$18.69	$17.65	$17.70	$16.20	14,991
2019-05-14	$17.91	$18.15	$17.91	$18.10	$16.56	3,478
2019-05-13	$18.50	$18.50	$17.90	$17.90	$16.38	1,866
2019-05-10	$17.75	$18.70	$17.75	$18.70	$17.11	10,869
2019-05-09	$15.50	$18.98	$15.50	$18.98	$17.37	3,435
2019-05-08	$18.76	$18.86	$18.50	$18.55	$16.54	4,258
2019-05-07	$18.70	$18.80	$18.70	$18.80	$16.77	2,781
2019-05-06	$18.81	$19.16	$18.79	$18.79	$16.76	2,814
2019-05-03	$18.81	$19.20	$18.81	$18.81	$16.78	9,161
2019-05-02	$18.81	$18.85	$18.81	$18.81	$16.78	3,359
2019-05-01	$19.21	$19.21	$19.01	$19.01	$16.95	552
2019-04-30	$19.21	$19.21	$18.81	$18.81	$16.78	663
2019-04-29	$18.81	$19.33	$18.81	$18.96	$16.91	2,181
2019-04-26	$18.81	$19.09	$18.81	$19.09	$17.02	2,499
2019-04-25	$19.01	$19.80	$19.01	$19.80	$17.66	1,867
2019-04-24	$19.50	$19.79	$19.01	$19.01	$16.95	1,312
2019-04-23	$19.40	$19.60	$19.01	$19.60	$17.48	1,898
2019-04-22	$19.55	$19.55	$19.55	$19.55	$17.44	129
2019-04-18	$19.80	$19.80	$19.55	$19.55	$17.44	398
2019-04-17	$19.70	$19.90	$19.60	$19.62	$17.50	1,591
2019-04-16	$19.65	$19.65	$19.65	$19.65	$17.52	1,180
2019-04-15	$19.72	$19.72	$19.72	$19.72	$17.59	94
2019-04-12	$19.36	$19.75	$19.36	$19.72	$17.59	5,029
2019-04-11	$19.50	$19.55	$19.36	$19.36	$17.27	2,804
2019-04-10	$19.21	$19.50	$19.10	$19.50	$17.39	12,321
2019-04-09	$19.21	$19.41	$19.21	$19.38	$17.28	1,158
2019-04-08	$19.21	$19.29	$19.21	$19.29	$17.20	771
2019-04-05	$19.37	$19.57	$19.25	$19.25	$17.17	8,726
2019-04-04	$19.46	$19.70	$19.46	$19.70	$17.57	464
2019-04-03	$19.26	$19.46	$19.26	$19.46	$17.36	643
2019-04-02	$19.90	$19.90	$19.20	$19.21	$17.13	1,924
2019-04-01	$19.20	$19.90	$19.20	$19.90	$17.75	1,142
2019-03-29	$19.20	$19.70	$19.20	$19.70	$17.57	6,715
2019-03-28	$19.53	$19.93	$19.15	$19.64	$17.52	2,915
2019-03-27	$19.53	$19.53	$19.53	$19.53	$17.41	391
2019-03-26	$19.55	$19.90	$19.55	$19.90	$17.75	308
2019-03-25	$19.30	$19.74	$19.15	$19.15	$17.08	6,133
2019-03-22	$19.76	$19.76	$19.20	$19.30	$17.21	3,197
2019-03-21	$19.80	$19.86	$19.75	$19.75	$17.61	881
2019-03-20	$20.00	$20.05	$19.93	$19.93	$17.77	9,390
2019-03-19	$19.54	$19.70	$19.50	$19.70	$17.57	38,188
2019-03-18	$19.26	$19.35	$19.26	$19.35	$17.26	11,489
2019-03-15	$19.45	$19.45	$19.26	$19.26	$17.18	930
2019-03-14	$19.51	$19.51	$19.40	$19.50	$17.39	4,794
2019-03-13	$19.99	$19.99	$19.26	$19.26	$17.18	1,702
2019-03-12	$19.26	$19.75	$19.26	$19.65	$17.52	11,903
2019-03-11	$19.50	$19.50	$19.29	$19.29	$17.20	997
2019-03-08	$19.51	$19.51	$19.51	$19.51	$17.40	351
2019-03-07	$19.21	$19.80	$19.01	$19.67	$17.54	1,075
2019-03-06	$18.20	$19.50	$18.20	$19.01	$16.95	14,742
2019-03-05	$20.00	$20.18	$18.01	$18.50	$16.50	8,342
2019-03-04	$20.00	$20.20	$20.00	$20.00	$17.84	2,141
2019-03-01	$20.25	$20.25	$20.25	$20.25	$18.06	123
2019-02-28	$20.01	$20.25	$20.00	$20.25	$18.06	1,103
2019-02-27	$20.50	$20.55	$20.01	$20.01	$17.85	2,201
2019-02-26	$19.50	$20.70	$19.50	$20.50	$18.28	14,327
2019-02-25	$20.20	$20.35	$20.00	$20.20	$18.02	15,838
2019-02-22	$20.08	$20.08	$19.95	$20.00	$17.84	3,018
2019-02-21	$20.08	$20.08	$19.90	$19.95	$17.79	4,442
2019-02-20	$19.96	$20.00	$19.95	$19.95	$17.79	39,526
2019-02-19	$19.76	$19.88	$19.65	$19.88	$17.73	42,563
2019-02-15	$19.65	$19.90	$19.65	$19.85	$17.70	3,472
2019-02-14	$19.90	$19.90	$19.65	$19.65	$17.52	31,795
2019-02-13	$19.60	$19.90	$19.60	$19.90	$17.75	22,138
2019-02-12	$19.53	$19.76	$19.52	$19.75	$17.61	32,813
2019-02-11	$19.36	$20.00	$19.36	$19.52	$17.41	3,557
2019-02-08	$19.61	$20.00	$19.61	$19.80	$17.66	33,657
2019-02-07	$20.10	$20.10	$19.50	$19.90	$17.75	13,051
2019-02-06	$19.71	$20.20	$19.21	$19.51	$17.40	59,691
2019-02-05	$19.21	$20.24	$19.21	$20.01	$17.84	28,055
2019-02-04	$20.35	$20.98	$19.01	$19.61	$17.49	343,194
2019-02-01	$20.69	$20.95	$19.76	$20.40	$18.19	13,489
2019-01-31	$20.02	$20.70	$20.02	$20.70	$18.46	4,913
2019-01-30	$20.10	$20.59	$20.10	$20.59	$18.36	3,450
2019-01-29	$20.01	$20.50	$20.01	$20.50	$18.28	4,352
2019-01-28	$20.69	$20.69	$20.00	$20.01	$17.85	1,653
2019-01-25	$19.50	$20.60	$19.50	$20.55	$18.33	1,403
2019-01-24	$19.70	$20.98	$19.50	$20.00	$17.84	4,397
2019-01-23	$20.00	$20.99	$19.02	$19.02	$16.96	4,838
2019-01-22	$18.80	$21.01	$18.80	$21.01	$18.74	6,393
2019-01-18	$20.20	$20.96	$20.06	$20.82	$18.57	1,833
2019-01-17	$20.20	$20.50	$20.20	$20.50	$18.28	1,564
2019-01-16	$19.10	$20.20	$19.10	$20.02	$17.85	63,152
2019-01-15	$18.55	$19.25	$18.55	$19.00	$16.94	21,913
2019-01-14	$18.50	$18.68	$18.50	$18.55	$16.54	1,788
2019-01-11	$19.25	$19.25	$18.45	$18.50	$16.50	45,401
2019-01-10	$18.34	$19.00	$18.24	$18.40	$16.41	52,096
2019-01-09	$18.16	$18.35	$18.00	$18.34	$16.36	32,759
2019-01-08	$17.80	$18.18	$17.80	$18.08	$16.12	3,759
2019-01-07	$17.83	$18.40	$17.83	$18.05	$16.10	26,701
2019-01-04	$16.87	$18.20	$16.87	$17.95	$16.01	17,018
2019-01-03	$16.68	$22.75	$16.68	$17.30	$15.43	9,820
2019-01-02	$17.00	$18.30	$17.00	$17.75	$15.39	39,246
2018-12-28	$17.48	$17.67	$16.51	$16.51	$14.31	15,224
2018-12-27	$17.49	$18.01	$17.45	$17.47	$15.14	27,893
2018-12-26	$16.93	$17.90	$16.49	$17.60	$15.26	49,156
2018-12-24	$17.00	$17.44	$16.49	$16.86	$14.61	18,806
2018-12-21	$18.06	$18.25	$17.13	$17.18	$14.89	36,671
2018-12-20	$18.01	$18.41	$17.78	$17.81	$15.44	17,356
2018-12-19	$17.90	$18.37	$17.90	$18.02	$15.62	20,658
2018-12-18	$17.80	$18.36	$17.65	$17.85	$15.47	133,124
2018-12-17	$18.97	$18.97	$17.70	$17.70	$15.34	104,575
2018-12-14	$18.70	$19.19	$18.34	$19.03	$16.49	9,821
2018-12-13	$18.72	$19.27	$18.72	$18.96	$16.43	4,116
2018-12-12	$18.50	$19.08	$18.50	$18.82	$16.31	18,473
2018-12-11	$18.86	$19.16	$18.28	$18.35	$15.91	19,132
2018-12-10	$18.73	$19.08	$18.60	$18.71	$16.22	5,570
2018-12-07	$18.62	$19.37	$18.21	$18.83	$16.32	15,323
2018-12-06	$18.92	$19.25	$18.58	$18.73	$16.23	22,592
2018-12-04	$19.36	$19.50	$19.07	$19.13	$16.58	15,229
2018-12-03	$18.72	$19.50	$18.72	$19.43	$16.84	25,059
2018-11-30	$18.50	$18.83	$18.21	$18.51	$16.04	13,477
2018-11-29	$18.47	$18.62	$18.35	$18.57	$16.10	9,659
2018-11-28	$18.18	$18.59	$18.18	$18.41	$15.96	21,397
2018-11-27	$18.10	$18.60	$18.02	$18.22	$15.79	7,835
2018-11-26	$18.14	$18.67	$18.07	$18.10	$15.69	10,655
2018-11-23	$18.34	$18.73	$18.18	$18.18	$15.76	3,740
2018-11-21	$18.31	$18.99	$18.26	$18.72	$16.23	16,451
2018-11-20	$18.24	$18.52	$18.06	$18.28	$15.84	14,736
2018-11-19	$18.77	$19.04	$18.39	$18.39	$15.94	12,821
2018-11-16	$18.16	$18.82	$18.16	$18.82	$16.31	6,532
2018-11-15	$18.16	$18.47	$17.98	$18.07	$15.66	13,091
2018-11-14	$18.15	$18.32	$17.66	$18.24	$15.81	12,191
2018-11-13	$17.75	$18.33	$17.47	$18.05	$15.65	30,641
2018-11-12	$17.95	$18.20	$17.64	$17.89	$15.51	11,427
2018-11-09	$18.28	$18.36	$17.64	$17.86	$15.48	22,092
2018-11-08	$18.53	$18.74	$18.10	$18.35	$15.91	18,015
2018-11-07	$18.33	$18.82	$18.07	$18.71	$16.22	14,495
2018-11-06	$18.58	$18.81	$18.30	$18.33	$15.89	11,043
2018-11-05	$18.04	$18.86	$17.97	$18.72	$16.23	22,409
2018-11-02	$17.40	$17.99	$17.30	$17.99	$15.59	29,151
2018-11-01	$18.53	$18.53	$17.26	$17.26	$14.96	11,324
2018-10-31	$17.67	$18.40	$17.10	$18.40	$15.95	25,892
2018-10-30	$18.11	$18.45	$17.50	$17.59	$15.25	12,867
2018-10-29	$18.86	$18.86	$17.88	$18.23	$15.80	17,131
2018-10-26	$18.50	$18.54	$18.00	$18.53	$16.06	41,647
2018-10-25	$18.90	$19.05	$18.50	$18.54	$16.07	10,525
2018-10-24	$18.85	$19.10	$18.67	$18.81	$16.30	12,469
2018-10-23	$19.17	$19.40	$18.56	$18.80	$16.30	8,242
2018-10-22	$19.38	$19.87	$19.15	$19.42	$16.83	16,282
2018-10-19	$19.50	$20.19	$19.23	$19.24	$16.68	7,775
2018-10-18	$19.80	$19.89	$19.36	$19.36	$16.78	8,940
2018-10-17	$19.97	$20.64	$19.80	$19.80	$17.16	6,205
2018-10-16	$19.86	$20.40	$19.86	$20.10	$17.42	10,509
2018-10-15	$20.38	$20.38	$19.80	$19.80	$17.16	7,685
2018-10-12	$20.51	$20.82	$20.03	$20.34	$17.63	7,285
2018-10-11	$20.23	$20.47	$20.09	$20.30	$17.60	13,839
2018-10-10	$20.65	$20.83	$20.02	$20.50	$17.77	13,943
2018-10-09	$20.04	$20.71	$20.01	$20.71	$17.95	25,882
2018-10-08	$20.67	$21.24	$20.06	$20.08	$17.40	11,169
2018-10-05	$20.79	$21.17	$20.38	$20.74	$17.98	17,447
2018-10-04	$21.23	$21.23	$20.60	$20.81	$18.04	17,544
2018-10-03	$21.07	$21.33	$21.07	$21.27	$18.44	14,803
2018-10-02	$20.80	$21.29	$20.80	$20.91	$18.12	12,862
2018-10-01	$20.91	$21.10	$20.72	$20.85	$18.07	7,818
2018-09-28	$20.49	$21.01	$20.49	$20.76	$17.99	22,689
2018-09-27	$20.43	$20.79	$20.43	$20.52	$17.79	20,231
2018-09-26	$20.53	$20.99	$20.04	$20.40	$17.68	54,355
2018-09-25	$20.15	$20.76	$20.15	$20.44	$17.72	4,127
2018-09-24	$20.40	$20.46	$20.10	$20.18	$17.49	12,710
2018-09-21	$20.34	$20.76	$19.96	$20.40	$17.68	20,620
2018-09-20	$19.61	$20.33	$19.61	$20.33	$17.62	14,721
2018-09-19	$19.62	$19.80	$19.37	$19.43	$16.84	6,778
2018-09-18	$19.21	$19.59	$19.19	$19.55	$16.95	37,708
2018-09-17	$19.51	$19.51	$19.16	$19.21	$16.65	38,185
2018-09-14	$19.45	$19.98	$19.45	$19.54	$16.94	40,115
2018-09-13	$19.09	$19.74	$18.94	$19.46	$16.87	19,849
2018-09-12	$18.72	$19.36	$18.72	$19.08	$16.54	44,774
2018-09-11	$18.84	$18.93	$18.50	$18.66	$16.17	72,649
2018-09-10	$19.35	$19.86	$18.80	$18.80	$16.30	126,215
2018-09-07	$18.83	$19.32	$18.80	$19.30	$16.73	51,327
2018-09-06	$19.12	$19.29	$18.70	$18.85	$16.34	129,539
2018-09-05	$19.02	$19.47	$18.64	$19.10	$16.56	104,231
2018-09-04	$19.10	$19.62	$18.49	$18.98	$16.45	92,126
2018-08-31	$19.51	$20.03	$18.90	$19.07	$16.53	86,553
2018-08-30	$19.75	$20.26	$19.48	$19.48	$16.88	26,270
2018-08-29	$20.05	$20.53	$19.71	$19.75	$17.12	55,451
2018-08-28	$20.51	$20.75	$19.95	$20.17	$17.48	43,968
2018-08-27	$20.39	$20.61	$20.23	$20.25	$17.55	51,815
2018-08-24	$20.09	$20.49	$19.95	$20.39	$17.67	44,155
2018-08-23	$20.21	$20.46	$19.83	$19.87	$17.22	27,221
2018-08-22	$20.21	$20.68	$20.10	$20.14	$17.46	50,810
2018-08-21	$20.22	$20.49	$20.09	$20.26	$17.56	55,972
2018-08-20	$20.09	$20.59	$20.01	$20.22	$17.53	22,665
2018-08-17	$20.48	$20.51	$20.05	$20.10	$17.42	10,453
2018-08-16	$20.64	$21.00	$20.28	$20.48	$17.75	20,251
2018-08-15	$20.40	$20.51	$20.08	$20.46	$17.73	11,503
2018-08-14	$20.50	$21.04	$20.35	$20.35	$17.64	46,573
2018-08-13	$21.07	$21.07	$20.37	$20.41	$17.69	23,780
2018-08-10	$21.10	$21.10	$20.60	$21.04	$18.24	13,848
2018-08-09	$20.92	$21.12	$20.76	$21.10	$18.29	11,228
2018-08-08	$20.89	$21.44	$20.82	$20.92	$18.13	10,756
2018-08-07	$20.82	$21.19	$20.81	$20.91	$18.12	11,105
2018-08-06	$20.97	$20.97	$20.61	$20.81	$18.04	82,457
2018-08-03	$20.76	$21.33	$20.60	$21.02	$18.22	15,221
2018-08-02	$20.95	$21.02	$20.56	$20.81	$18.04	10,581
2018-08-01	$21.30	$21.30	$20.84	$21.06	$18.25	4,419
2018-07-31	$21.07	$21.43	$21.04	$21.18	$18.36	11,775
2018-07-30	$20.55	$21.12	$20.55	$21.12	$18.31	14,124
2018-07-27	$20.66	$21.00	$20.45	$20.85	$18.07	18,193
2018-07-26	$20.52	$20.86	$20.50	$20.62	$17.87	12,412
2018-07-25	$20.40	$20.65	$20.38	$20.65	$17.90	17,849
2018-07-24	$20.20	$20.45	$20.20	$20.45	$17.73	7,861
2018-07-23	$20.14	$20.33	$20.01	$20.11	$17.43	9,380
2018-07-20	$20.06	$20.28	$19.88	$20.19	$17.50	57,962
2018-07-19	$20.29	$20.29	$19.83	$19.99	$17.33	10,259
2018-07-18	$20.43	$20.59	$20.15	$20.27	$17.57	8,236
2018-07-17	$20.49	$20.72	$20.35	$20.36	$17.65	13,055
2018-07-16	$20.41	$20.87	$20.40	$20.50	$17.77	18,483
2018-07-13	$20.63	$20.71	$20.37	$20.40	$17.68	14,748
2018-07-12	$20.28	$20.76	$20.18	$20.62	$17.87	18,240
2018-07-11	$20.49	$20.94	$20.20	$20.27	$17.57	23,826
2018-07-10	$20.04	$20.61	$20.02	$20.52	$17.79	33,186
2018-07-09	$20.04	$20.44	$19.95	$20.02	$17.35	28,363
2018-07-06	$19.84	$20.08	$19.67	$20.00	$17.34	13,483
2018-07-05	$19.43	$19.97	$19.42	$19.91	$17.26	29,962
2018-07-03	$19.80	$19.80	$19.32	$19.39	$16.81	15,188
2018-07-02	$20.00	$20.13	$19.65	$19.69	$17.07	13,472
2018-06-29	$20.27	$20.82	$20.00	$20.01	$17.34	14,782
2018-06-28	$20.33	$20.41	$20.13	$20.19	$17.50	15,897
2018-06-27	$20.83	$21.00	$20.28	$20.32	$17.61	30,792
2018-06-26	$20.99	$21.03	$20.75	$20.87	$18.09	14,648
2018-06-25	$21.20	$21.45	$20.86	$20.98	$18.19	25,755
2018-06-22	$21.37	$21.37	$21.13	$21.18	$18.36	17,069
2018-06-21	$21.29	$21.50	$21.13	$21.23	$18.40	17,316
2018-06-20	$21.41	$21.57	$20.87	$21.28	$18.45	18,604
2018-06-19	$21.25	$21.42	$21.00	$21.26	$18.43	33,641
2018-06-18	$21.64	$21.64	$21.17	$21.30	$18.46	29,430
2018-06-15	$21.31	$21.67	$21.31	$21.63	$18.75	12,485
2018-06-14	$21.49	$21.51	$21.30	$21.31	$18.47	17,183
2018-06-13	$21.55	$21.55	$20.98	$21.50	$18.64	38,696
2018-06-12	$21.57	$21.90	$21.38	$21.39	$18.54	21,024
2018-06-11	$21.68	$21.68	$21.54	$21.58	$18.71	15,784
2018-06-08	$21.67	$21.67	$21.27	$21.58	$18.71	19,256
2018-06-07	$21.85	$21.85	$21.50	$21.63	$18.75	25,581
2018-06-06	$21.62	$21.78	$21.45	$21.76	$18.86	26,778
2018-06-05	$21.76	$21.87	$21.43	$21.49	$18.63	30,041
2018-06-04	$21.56	$22.16	$21.56	$21.81	$18.90	23,549
2018-06-01	$21.48	$21.80	$21.48	$21.64	$18.76	34,262
2018-05-31	$22.16	$22.16	$21.78	$21.82	$18.91	17,730
2018-05-30	$22.13	$22.26	$22.05	$22.20	$19.24	28,693
2018-05-29	$22.30	$22.30	$21.86	$22.09	$19.15	35,171
2018-05-25	$22.53	$22.61	$22.24	$22.34	$19.36	19,242
2018-05-24	$22.58	$22.58	$22.14	$22.39	$19.41	32,905
2018-05-23	$22.35	$22.66	$22.11	$22.56	$19.55	42,708
2018-05-22	$21.78	$22.54	$21.78	$22.46	$19.47	40,241
2018-05-21	$21.96	$22.36	$21.61	$21.73	$18.84	28,329
2018-05-18	$21.85	$22.36	$21.51	$21.78	$18.88	73,347
2018-05-17	$21.94	$22.16	$21.47	$21.81	$18.90	42,028
2018-05-16	$21.80	$22.09	$21.48	$21.89	$18.97	47,556
2018-05-15	$22.19	$22.19	$21.68	$21.78	$18.88	40,984
2018-05-14	$22.36	$22.55	$21.92	$22.25	$19.29	72,590
2018-05-11	$22.45	$22.59	$22.19	$22.40	$19.42	81,658
2018-05-10	$22.01	$22.65	$22.01	$22.30	$19.33	43,886
2018-05-09	$23.73	$23.73	$23.00	$23.11	$19.05	72,850
2018-05-08	$23.40	$23.70	$23.01	$23.67	$19.51	266,051
2018-05-07	$23.06	$23.50	$22.68	$23.39	$19.28	293,426
2018-05-04	$23.33	$23.33	$23.07	$23.21	$19.13	36,362
2018-05-03	$23.31	$23.39	$23.16	$23.25	$19.17	24,125
2018-05-02	$23.94	$23.94	$23.25	$23.36	$19.26	66,259
2018-05-01	$23.75	$23.89	$23.62	$23.87	$19.68	16,573
2018-04-30	$23.94	$24.25	$23.79	$23.84	$19.65	38,651
2018-04-27	$23.74	$24.03	$23.56	$23.99	$19.78	67,772
2018-04-26	$23.26	$23.92	$23.26	$23.64	$19.49	330,526
2018-04-25	$23.20	$23.39	$23.05	$23.22	$19.14	374,660
2018-04-24	$23.71	$23.71	$23.02	$23.20	$19.12	327,179
2018-04-23	$24.09	$24.14	$23.41	$23.58	$19.44	283,613
2018-04-20	$24.28	$24.41	$24.14	$24.15	$19.91	26,627
2018-04-19	$24.61	$24.69	$24.21	$24.37	$20.09	62,161
2018-04-18	$24.53	$24.83	$24.39	$24.61	$20.29	132,828
2018-04-17	$24.87	$24.89	$24.53	$24.61	$20.29	36,369
2018-04-16	$24.74	$25.29	$24.51	$24.78	$20.43	56,183
2018-04-13	$24.85	$25.07	$24.61	$24.67	$20.34	65,850
2018-04-12	$24.84	$24.97	$24.60	$24.79	$20.43	36,557
2018-04-11	$24.56	$24.86	$24.54	$24.73	$20.39	70,473
2018-04-10	$24.55	$24.76	$24.28	$24.56	$20.24	47,130
2018-04-09	$24.47	$24.75	$24.06	$24.55	$20.24	77,947
2018-04-06	$24.41	$24.80	$24.10	$24.56	$20.24	119,676
2018-04-05	$24.75	$24.83	$24.35	$24.59	$20.27	62,086
2018-04-04	$24.23	$24.81	$23.78	$24.75	$20.40	57,210
2018-04-03	$23.90	$24.54	$23.85	$24.42	$20.13	121,176
2018-04-02	$23.74	$24.17	$23.70	$23.81	$19.63	527,705
2018-03-29	$24.52	$25.07	$23.60	$23.79	$19.61	1,174,837
2018-03-28	$26.50	$26.63	$24.41	$24.47	$20.17	273,910
2018-03-27	$26.62	$26.77	$26.10	$26.48	$21.83	205,001
2018-03-26	$26.86	$27.25	$26.41	$26.67	$21.98	124,730
2018-03-23	$27.68	$27.68	$26.71	$26.71	$22.02	73,607
2018-03-22	$27.45	$27.72	$27.22	$27.62	$22.77	82,517
2018-03-21	$27.78	$27.79	$27.41	$27.60	$22.75	329,539
2018-03-20	$28.37	$28.37	$27.72	$27.72	$22.85	221,429
2018-03-19	$28.15	$28.36	$28.03	$28.27	$23.30	103,979
2018-03-16	$28.16	$28.37	$28.06	$28.34	$23.36	313,278
2018-03-15	$28.48	$28.53	$28.11	$28.16	$23.21	225,381
2018-03-14	$28.35	$28.49	$28.33	$28.42	$23.43	338,992
2018-03-13	$28.43	$28.65	$28.32	$28.38	$23.39	125,269
2018-03-12	$28.43	$28.43	$28.31	$28.39	$23.40	33,030
2018-03-09	$28.20	$28.47	$28.15	$28.44	$23.44	68,114
2018-03-08	$28.22	$28.30	$27.87	$28.06	$23.13	81,907
2018-03-07	$28.03	$28.11	$27.90	$28.02	$23.10	95,839
2018-03-06	$28.12	$28.44	$27.95	$28.05	$23.12	101,570
2018-03-05	$28.00	$28.15	$27.35	$28.10	$23.16	96,107
2018-03-02	$28.28	$28.39	$27.62	$28.07	$23.14	117,152
2018-03-01	$28.72	$28.80	$27.92	$28.21	$23.25	78,473
2018-02-28	$28.30	$28.82	$27.67	$28.20	$23.25	96,515
2018-02-27	$29.09	$29.09	$28.08	$28.15	$23.20	168,504
2018-02-26	$28.81	$29.02	$28.73	$29.02	$23.92	181,477
2018-02-23	$28.48	$28.88	$28.37	$28.74	$23.69	171,345
2018-02-22	$28.08	$28.59	$28.04	$28.45	$23.45	141,931
2018-02-21	$28.17	$28.45	$27.99	$28.00	$23.08	96,600
2018-02-20	$28.26	$28.26	$27.80	$28.12	$23.18	140,901
2018-02-16	$28.44	$28.57	$28.31	$28.44	$23.44	99,397
2018-02-15	$28.16	$28.56	$28.16	$28.50	$23.49	62,045
2018-02-14	$28.02	$28.21	$27.75	$28.01	$23.09	109,390
2018-02-13	$28.07	$28.22	$27.82	$28.15	$23.20	188,180
2018-02-12	$28.01	$28.35	$27.86	$28.06	$23.13	109,593
2018-02-09	$27.70	$27.91	$27.39	$27.86	$22.97	215,711
2018-02-08	$28.43	$28.63	$27.55	$27.58	$22.73	214,774
2018-02-07	$28.84	$29.04	$28.45	$28.46	$23.46	285,903
2018-02-06	$28.47	$29.03	$28.29	$28.86	$23.79	197,378
2018-02-05	$28.93	$29.41	$28.65	$28.74	$23.69	223,152
2018-02-02	$28.78	$29.27	$28.55	$28.96	$23.87	229,221
2018-02-01	$28.76	$29.22	$28.16	$29.04	$23.94	170,225
2018-01-31	$28.75	$28.93	$28.56	$28.77	$23.72	130,504
2018-01-30	$28.80	$29.25	$28.27	$28.61	$23.58	174,834
2018-01-29	$28.74	$28.89	$28.54	$28.78	$23.72	219,575
2018-01-26	$28.76	$28.77	$28.54	$28.77	$23.72	103,884
2018-01-25	$28.56	$29.10	$28.47	$28.64	$23.61	140,527
2018-01-24	$28.09	$28.49	$27.99	$28.48	$23.48	170,649
2018-01-23	$28.07	$28.32	$27.89	$28.07	$23.14	103,382
2018-01-22	$27.99	$28.13	$27.72	$28.02	$23.10	101,037
2018-01-19	$27.85	$28.48	$27.63	$27.93	$23.02	93,465
2018-01-18	$27.75	$28.09	$27.66	$27.77	$22.89	131,892
2018-01-17	$27.98	$28.11	$27.70	$27.80	$22.73	147,448
2018-01-16	$27.62	$28.08	$27.60	$27.90	$22.81	194,255
2018-01-12	$27.60	$27.77	$27.58	$27.71	$22.66	127,428
2018-01-11	$27.51	$27.58	$27.30	$27.52	$22.50	77,333
2018-01-10	$27.31	$27.44	$27.13	$27.41	$22.41	217,232
2018-01-09	$27.54	$27.54	$27.07	$27.31	$22.33	76,276
2018-01-08	$27.58	$27.70	$27.12	$27.50	$22.48	100,370
2018-01-05	$27.10	$27.53	$26.52	$27.51	$22.49	102,330
2018-01-04	$27.06	$27.31	$27.01	$27.10	$22.16	99,435
2018-01-03	$27.29	$27.50	$26.97	$27.06	$22.12	83,126
2018-01-02	$26.96	$27.36	$26.88	$27.32	$22.34	71,579
2017-12-29	$26.87	$27.20	$26.75	$26.91	$22.00	68,826
2017-12-28	$26.57	$27.17	$26.57	$26.88	$21.98	53,180
2017-12-27	$26.67	$26.67	$26.40	$26.50	$21.67	50,241
2017-12-26	$26.27	$26.67	$26.22	$26.46	$21.63	42,016
2017-12-22	$26.33	$26.55	$26.12	$26.30	$21.50	42,333
2017-12-21	$26.42	$26.80	$26.05	$26.30	$21.50	199,564
2017-12-20	$26.48	$27.11	$25.77	$26.24	$21.45	220,263
2017-12-19	$26.46	$26.94	$26.37	$26.52	$21.68	222,990
2017-12-18	$26.54	$26.65	$26.07	$26.40	$21.58	542,314
2017-12-15	$24.97	$25.57	$24.75	$25.04	$20.47	337,162
2017-12-14	$24.94	$25.18	$24.66	$25.04	$20.47	114,193
2017-12-13	$24.61	$24.96	$24.27	$24.82	$20.29	176,806
2017-12-12	$24.32	$24.73	$24.20	$24.51	$20.04	194,191
2017-12-11	$24.54	$24.74	$24.32	$24.37	$19.92	196,262
2017-12-08	$24.62	$24.77	$24.49	$24.60	$20.11	46,338
2017-12-07	$24.76	$24.79	$24.20	$24.50	$20.03	163,269
2017-12-06	$24.91	$25.22	$24.45	$24.78	$20.26	340,695
2017-12-05	$24.74	$25.57	$24.70	$24.85	$20.32	754,304
2017-12-04	$25.19	$25.72	$25.12	$25.57	$20.91	796,598
2017-12-01	$24.86	$25.70	$24.64	$25.13	$20.55	299,903
2017-11-30	$24.85	$24.85	$24.40	$24.64	$20.15	194,158
2017-11-29	$25.31	$25.31	$24.81	$24.90	$20.36	193,532
2017-11-28	$25.52	$25.58	$25.14	$25.31	$20.69	159,773
2017-11-27	$25.41	$25.56	$25.14	$25.45	$20.81	229,892
2017-11-24	$25.36	$25.48	$24.97	$25.29	$20.68	67,714
2017-11-22	$25.77	$25.77	$25.08	$25.24	$20.64	127,234
2017-11-21	$25.70	$25.82	$25.57	$25.77	$21.07	91,187
2017-11-20	$26.32	$26.32	$25.06	$25.40	$20.77	123,442
2017-11-17	$26.06	$26.54	$26.06	$26.46	$21.63	63,986
2017-11-16	$26.07	$26.24	$26.01	$26.09	$21.33	40,045
2017-11-15	$25.82	$26.16	$25.80	$25.93	$21.20	58,122
2017-11-14	$25.90	$26.10	$25.59	$25.82	$21.11	97,825
2017-11-13	$26.12	$26.12	$25.72	$25.90	$21.18	78,746
2017-11-10	$26.09	$26.18	$25.85	$26.12	$21.36	64,601
2017-11-09	$26.03	$26.24	$25.91	$26.12	$21.36	59,796
2017-11-08	$26.08	$26.13	$25.87	$26.03	$21.28	42,002
2017-11-07	$26.37	$26.44	$25.82	$25.87	$21.15	81,305
2017-11-06	$26.05	$26.68	$25.87	$26.45	$21.63	178,650
2017-11-03	$25.98	$26.36	$25.66	$25.99	$21.25	95,664
2017-11-02	$25.66	$26.16	$25.59	$26.06	$21.31	132,187
2017-11-01	$25.45	$26.30	$24.92	$25.46	$20.82	215,183
2017-10-31	$27.10	$27.10	$25.73	$25.90	$21.18	333,154
2017-10-30	$27.33	$27.33	$26.39	$26.97	$22.05	229,572
2017-10-27	$27.01	$27.31	$26.99	$27.23	$22.26	41,670
2017-10-26	$27.10	$27.40	$26.85	$26.94	$22.03	66,314
2017-10-25	$26.95	$27.42	$26.83	$27.03	$22.10	67,311
2017-10-24	$26.97	$27.24	$26.46	$26.76	$21.88	234,023
2017-10-23	$27.20	$27.30	$27.00	$27.24	$22.27	61,321
2017-10-20	$27.20	$27.27	$26.87	$27.11	$22.16	91,051
2017-10-19	$27.11	$27.37	$27.05	$27.22	$22.25	67,054
2017-10-18	$27.18	$27.34	$26.89	$27.19	$22.23	128,255
2017-10-17	$26.87	$27.15	$26.68	$27.10	$22.16	163,048
2017-10-16	$27.01	$27.24	$26.94	$27.02	$22.09	71,623
2017-10-13	$27.06	$27.12	$26.76	$26.86	$21.96	74,435
2017-10-12	$27.07	$27.07	$26.57	$26.79	$21.90	106,657
2017-10-11	$27.30	$27.74	$26.92	$27.10	$22.16	91,985
2017-10-10	$27.07	$27.40	$27.07	$27.37	$22.38	142,972
2017-10-09	$27.01	$27.48	$26.94	$27.09	$22.15	58,375
2017-10-06	$26.95	$27.15	$26.64	$27.01	$22.08	186,520
2017-10-05	$27.06	$27.40	$26.81	$26.96	$22.04	95,051
2017-10-04	$27.00	$27.27	$26.92	$27.11	$22.16	76,192
2017-10-03	$26.73	$27.09	$26.73	$27.01	$22.08	88,133
2017-10-02	$26.38	$26.75	$26.11	$26.69	$21.82	92,022
2017-09-29	$25.83	$26.36	$25.46	$26.36	$21.55	215,409
2017-09-28	$25.58	$25.97	$25.47	$25.76	$21.06	107,506
2017-09-27	$25.67	$25.75	$25.40	$25.52	$20.86	113,928
2017-09-26	$25.91	$25.93	$25.50	$25.62	$20.95	125,457
2017-09-25	$25.32	$25.86	$25.32	$25.81	$21.10	141,659
2017-09-22	$25.43	$25.63	$25.14	$25.44	$20.80	115,525
2017-09-21	$25.41	$25.50	$25.10	$25.30	$20.68	128,003
2017-09-20	$25.13	$25.55	$25.10	$25.31	$20.69	97,151
2017-09-19	$25.23	$25.68	$24.99	$25.12	$20.54	71,398
2017-09-18	$25.11	$25.20	$24.72	$25.18	$20.59	116,635
2017-09-15	$25.06	$25.07	$24.67	$25.01	$20.45	61,376
2017-09-14	$25.10	$25.15	$24.89	$25.00	$20.44	78,485
2017-09-13	$25.35	$25.36	$25.01	$25.03	$20.46	76,701
2017-09-12	$25.55	$25.56	$25.22	$25.31	$20.69	100,565
2017-09-11	$25.60	$25.69	$25.32	$25.50	$20.85	79,542
2017-09-08	$25.50	$25.68	$25.19	$25.48	$20.83	93,647
2017-09-07	$25.33	$25.67	$25.19	$25.56	$20.90	141,115
2017-09-06	$25.48	$25.83	$25.20	$25.29	$20.68	105,048
2017-09-05	$25.40	$25.84	$25.37	$25.50	$20.85	70,989
2017-09-01	$25.45	$25.60	$25.27	$25.34	$20.72	76,080
2017-08-31	$25.36	$25.57	$24.99	$25.19	$20.59	175,339
2017-08-30	$25.96	$25.96	$25.04	$25.20	$20.60	135,187
2017-08-29	$25.42	$25.95	$25.37	$25.81	$21.10	138,001
2017-08-28	$24.45	$25.53	$24.45	$25.46	$20.82	192,074
2017-08-25	$23.15	$23.15	$22.91	$22.98	$18.79	68,316
2017-08-24	$23.04	$23.14	$22.77	$22.92	$18.74	100,601
2017-08-23	$22.74	$22.97	$22.66	$22.90	$18.72	89,116
2017-08-22	$22.90	$22.98	$22.72	$22.83	$18.67	96,006
2017-08-21	$22.74	$22.97	$22.71	$22.83	$18.67	63,788
2017-08-18	$22.68	$23.15	$22.46	$22.62	$18.49	113,144
2017-08-17	$22.87	$22.87	$22.48	$22.48	$18.38	43,158
2017-08-16	$22.42	$22.85	$22.42	$22.78	$18.62	83,898
2017-08-15	$22.63	$22.63	$22.32	$22.51	$18.40	66,270
2017-08-14	$22.80	$22.97	$22.45	$22.60	$18.48	100,820
2017-08-11	$22.36	$22.71	$21.65	$22.65	$18.52	124,593
2017-08-10	$22.72	$22.72	$22.41	$22.50	$18.40	144,022
2017-08-09	$23.12	$23.12	$22.47	$22.63	$18.50	176,485
2017-08-08	$23.57	$23.57	$23.00	$23.07	$18.86	222,292
2017-08-07	$23.37	$23.51	$23.17	$23.40	$19.13	151,870
2017-08-04	$23.26	$23.31	$23.01	$23.25	$19.01	161,281
2017-08-03	$23.33	$23.37	$22.95	$23.28	$19.03	271,612
2017-08-02	$23.04	$23.58	$22.99	$23.30	$19.05	288,619
2017-08-01	$23.35	$23.35	$22.95	$23.19	$18.96	179,263
2017-07-31	$23.51	$23.68	$23.21	$23.32	$19.07	151,197
2017-07-28	$23.41	$23.70	$23.12	$23.24	$19.00	230,566
2017-07-27	$23.81	$23.89	$23.12	$23.37	$19.11	295,813
2017-07-26	$23.97	$24.18	$23.53	$23.71	$19.38	254,488
2017-07-25	$24.28	$24.37	$23.85	$23.92	$19.56	208,147
2017-07-24	$24.27	$24.35	$24.05	$24.06	$19.67	186,004
2017-07-21	$24.30	$24.33	$24.13	$24.29	$19.86	103,164
2017-07-20	$24.29	$24.30	$24.11	$24.20	$19.79	139,908
2017-07-19	$24.33	$24.33	$24.01	$24.19	$19.78	150,431
2017-07-18	$23.78	$24.13	$23.78	$24.11	$19.71	182,005
2017-07-17	$24.24	$24.25	$23.64	$23.79	$19.45	236,199
2017-07-14	$23.45	$23.78	$23.43	$23.47	$19.19	98,962
2017-07-13	$23.45	$23.63	$23.38	$23.44	$19.16	94,069
2017-07-12	$23.63	$23.83	$23.23	$23.47	$19.19	250,014
2017-07-11	$23.34	$23.49	$23.27	$23.41	$19.14	156,549
2017-07-10	$22.92	$23.45	$22.87	$23.32	$19.07	104,855
2017-07-07	$23.10	$23.22	$22.66	$22.86	$18.69	129,644
2017-07-06	$23.03	$23.11	$22.87	$23.02	$18.82	67,611
2017-07-05	$22.70	$23.15	$22.66	$23.12	$18.90	77,230
2017-07-03	$22.73	$23.11	$22.69	$22.72	$18.58	69,418
2017-06-30	$22.57	$22.77	$22.37	$22.64	$18.51	69,697
2017-06-29	$22.52	$22.77	$22.28	$22.43	$18.34	64,781
2017-06-28	$22.97	$22.97	$22.50	$22.55	$18.44	81,384
2017-06-27	$23.28	$23.28	$22.75	$22.85	$18.68	124,418
2017-06-26	$23.08	$23.60	$22.95	$23.20	$18.97	115,013
2017-06-23	$22.99	$23.08	$22.71	$22.86	$18.69	167,964
2017-06-22	$23.09	$23.29	$22.91	$23.00	$18.80	250,516
2017-06-21	$23.05	$23.10	$22.85	$22.90	$18.72	160,795
2017-06-20	$23.12	$23.16	$22.98	$23.02	$18.82	59,175
2017-06-19	$23.01	$23.28	$22.74	$23.19	$18.96	118,867
2017-06-16	$22.83	$22.97	$22.66	$22.97	$18.78	203,340
2017-06-15	$23.05	$23.05	$22.51	$22.72	$18.58	59,043
2017-06-14	$23.17	$23.22	$22.68	$22.99	$18.80	189,750
2017-06-13	$22.91	$23.48	$22.66	$23.06	$18.85	144,944
2017-06-12	$22.80	$23.04	$22.54	$22.93	$18.75	145,524
2017-06-09	$23.31	$23.32	$22.79	$22.83	$18.67	118,052
2017-06-08	$23.17	$23.41	$22.95	$23.12	$18.90	96,276
2017-06-07	$23.27	$23.64	$22.96	$23.07	$18.86	132,754
2017-06-06	$22.96	$23.19	$22.95	$23.16	$18.94	94,777
2017-06-05	$23.14	$23.25	$23.02	$23.06	$18.85	58,978
2017-06-02	$23.40	$23.50	$23.08	$23.20	$18.97	81,763
2017-06-01	$23.30	$23.50	$23.21	$23.37	$19.11	77,190
2017-05-31	$23.32	$23.32	$22.99	$23.15	$18.93	109,081
2017-05-30	$23.51	$23.53	$23.22	$23.23	$18.99	60,726
2017-05-26	$23.58	$23.64	$23.27	$23.40	$19.13	101,565
2017-05-25	$23.61	$23.70	$23.27	$23.42	$19.15	72,157
2017-05-24	$23.19	$23.51	$22.94	$23.48	$19.20	142,744
2017-05-23	$23.29	$23.36	$22.90	$23.05	$18.85	123,180
2017-05-22	$23.50	$23.50	$23.02	$23.28	$19.03	115,219
2017-05-19	$23.06	$23.62	$22.84	$23.39	$19.12	140,183
2017-05-18	$22.83	$23.30	$22.75	$22.89	$18.71	83,581
2017-05-17	$23.03	$23.43	$22.44	$23.14	$18.92	110,758
2017-05-16	$24.33	$24.43	$23.93	$24.20	$19.09	173,571
2017-05-15	$24.27	$24.39	$24.07	$24.33	$19.19	122,019
2017-05-12	$23.99	$24.13	$23.93	$24.08	$19.00	91,027
2017-05-11	$23.77	$23.97	$23.69	$23.92	$18.87	117,874
2017-05-10	$23.42	$23.79	$23.42	$23.70	$18.70	128,297
2017-05-09	$23.10	$23.47	$22.80	$23.20	$18.30	132,530
2017-05-08	$23.79	$24.20	$22.90	$23.05	$18.18	300,884
2017-05-05	$23.94	$24.11	$23.55	$24.03	$18.96	145,000
2017-05-04	$23.70	$23.89	$23.49	$23.78	$18.76	112,664
2017-05-03	$23.92	$23.92	$23.46	$23.66	$18.66	99,998
2017-05-02	$22.90	$24.11	$22.90	$23.92	$18.87	131,217
2017-05-01	$23.10	$23.10	$22.58	$22.77	$17.96	34,303
2017-04-28	$23.41	$23.85	$22.81	$22.98	$18.13	101,171
2017-04-27	$23.48	$23.66	$23.29	$23.32	$18.40	119,708
2017-04-26	$23.66	$23.66	$23.24	$23.41	$18.47	93,051
2017-04-25	$23.86	$23.86	$23.46	$23.71	$18.70	97,054
2017-04-24	$23.89	$24.09	$23.40	$23.77	$18.75	109,566
2017-04-21	$23.84	$23.85	$23.44	$23.60	$18.62	76,727
2017-04-20	$23.82	$23.82	$23.41	$23.67	$18.67	87,587
2017-04-19	$24.14	$24.19	$23.48	$23.64	$18.65	56,430
2017-04-18	$24.06	$24.28	$23.83	$23.98	$18.92	66,949
2017-04-17	$23.43	$24.19	$23.40	$24.16	$19.06	61,016
2017-04-13	$23.70	$23.83	$23.32	$23.40	$18.46	29,589
2017-04-12	$24.36	$24.36	$23.38	$23.71	$18.70	108,546
2017-04-11	$24.07	$24.31	$23.71	$24.30	$19.17	210,036
2017-04-10	$23.33	$24.45	$23.28	$24.04	$18.96	157,274
2017-04-07	$22.88	$23.78	$22.70	$23.31	$18.39	146,637
2017-04-06	$22.72	$23.05	$22.33	$22.80	$17.99	58,136
2017-04-05	$22.37	$22.79	$21.85	$22.63	$17.85	134,098
2017-04-04	$22.36	$22.38	$22.02	$22.35	$17.63	85,930
2017-04-03	$22.24	$22.43	$22.04	$22.31	$17.60	58,403
2017-03-31	$22.57	$22.68	$22.23	$22.24	$17.54	150,381
2017-03-30	$22.35	$22.55	$22.25	$22.51	$17.76	68,388
2017-03-29	$22.49	$22.60	$22.23	$22.28	$17.58	76,723
2017-03-28	$21.90	$22.42	$21.90	$22.40	$17.67	79,813
2017-03-27	$21.68	$21.90	$21.62	$21.84	$17.23	49,468
2017-03-24	$21.68	$21.91	$21.58	$21.78	$17.18	50,898
2017-03-23	$21.77	$21.83	$21.47	$21.55	$17.00	52,521
2017-03-22	$21.83	$21.89	$21.46	$21.67	$17.09	60,743
2017-03-21	$21.61	$21.98	$21.61	$21.77	$17.17	94,126
2017-03-20	$21.46	$21.69	$21.22	$21.51	$16.97	48,761
2017-03-17	$21.58	$21.68	$21.17	$21.39	$16.87	131,325
2017-03-16	$21.57	$21.76	$21.31	$21.52	$16.98	122,554
2017-03-15	$21.35	$21.62	$21.30	$21.60	$17.04	127,763
2017-03-14	$21.70	$21.70	$21.29	$21.35	$16.84	80,619
2017-03-13	$21.27	$21.75	$21.06	$21.67	$17.09	78,066
2017-03-10	$21.19	$21.24	$21.05	$21.11	$16.65	65,859
2017-03-09	$21.02	$21.10	$20.68	$21.00	$16.57	101,993
2017-03-08	$21.05	$21.14	$20.91	$20.93	$16.51	223,112
2017-03-07	$20.74	$21.24	$20.55	$21.05	$16.61	176,043
2017-03-06	$20.48	$20.61	$20.30	$20.55	$16.21	150,601
2017-03-03	$20.21	$20.53	$20.01	$20.51	$16.18	108,668
2017-03-02	$20.40	$20.47	$19.90	$20.27	$15.99	136,204
2017-03-01	$20.36	$20.63	$20.25	$20.54	$16.20	75,528
2017-02-28	$20.52	$20.52	$20.21	$20.31	$16.02	97,063
2017-02-27	$20.57	$20.57	$20.31	$20.51	$16.18	80,361
2017-02-24	$20.47	$20.55	$20.04	$20.48	$16.16	124,452
2017-02-23	$20.57	$20.88	$20.53	$20.71	$16.34	43,627
2017-02-22	$20.52	$20.77	$20.48	$20.64	$16.28	119,519
2017-02-21	$20.63	$20.90	$20.42	$20.74	$16.36	49,127
2017-02-17	$20.72	$20.72	$20.50	$20.55	$16.21	28,083
2017-02-16	$20.55	$20.90	$20.55	$20.73	$16.35	92,734
2017-02-15	$20.42	$20.78	$20.24	$20.64	$16.28	81,706
2017-02-14	$20.04	$20.42	$19.90	$20.33	$16.04	70,886
2017-02-13	$19.63	$20.13	$19.58	$19.92	$15.71	60,866
2017-02-10	$19.60	$19.91	$19.45	$19.64	$15.49	80,674
2017-02-09	$18.93	$19.52	$18.82	$19.43	$15.33	57,745
2017-02-08	$19.28	$19.28	$18.78	$18.82	$14.85	53,760
2017-02-07	$18.84	$19.36	$18.72	$19.23	$15.17	77,162
2017-02-06	$18.84	$18.97	$18.70	$18.87	$14.89	66,577
2017-02-03	$19.21	$19.24	$18.85	$18.90	$14.91	79,709
2017-02-02	$18.89	$19.22	$18.36	$19.13	$15.09	73,556
2017-02-01	$19.34	$19.34	$18.74	$18.80	$14.83	85,366
2017-01-31	$19.35	$19.58	$19.19	$19.38	$15.29	82,649
2017-01-30	$19.55	$19.84	$19.33	$19.41	$15.31	79,570
2017-01-27	$20.64	$20.64	$19.78	$19.82	$15.64	88,803
2017-01-26	$20.31	$20.73	$20.31	$20.65	$16.29	110,923
2017-01-25	$19.94	$20.39	$19.85	$20.28	$16.00	42,173
2017-01-24	$19.62	$20.14	$19.62	$19.89	$15.69	60,350
2017-01-23	$20.09	$20.11	$19.43	$19.64	$15.49	88,704
2017-01-20	$19.94	$20.09	$19.71	$20.00	$15.78	56,994
2017-01-19	$19.78	$19.96	$19.62	$19.82	$15.64	69,678
2017-01-18	$19.90	$20.10	$19.73	$19.84	$15.65	66,697
2017-01-17	$20.01	$20.21	$19.95	$20.18	$15.68	77,338
2017-01-13	$20.23	$20.25	$19.83	$19.90	$15.47	111,473
2017-01-12	$20.18	$20.57	$20.13	$20.31	$15.78	169,595
2017-01-11	$19.60	$20.13	$19.60	$20.11	$15.63	90,040
2017-01-10	$19.36	$19.65	$19.28	$19.60	$15.23	83,782
2017-01-09	$19.66	$19.66	$19.26	$19.40	$15.08	43,036
2017-01-06	$19.71	$20.01	$19.48	$19.71	$15.32	78,546
2017-01-05	$19.67	$20.04	$19.55	$19.85	$15.43	45,600
2017-01-04	$19.46	$19.75	$19.42	$19.66	$15.28	65,038
2017-01-03	$19.85	$19.85	$19.30	$19.39	$15.07	65,367
2016-12-30	$19.57	$19.84	$19.37	$19.44	$15.11	33,119
2016-12-29	$19.29	$19.63	$19.29	$19.52	$15.17	47,904
2016-12-28	$18.60	$19.36	$18.60	$19.27	$14.98	115,145
2016-12-27	$18.62	$18.66	$18.47	$18.64	$14.49	42,292
2016-12-23	$18.75	$18.75	$18.37	$18.51	$14.39	62,088
2016-12-22	$18.77	$18.90	$18.67	$18.73	$14.56	60,244
2016-12-21	$18.94	$19.01	$18.81	$18.87	$14.67	59,963
2016-12-20	$18.84	$18.97	$18.62	$18.86	$14.66	162,127
2016-12-19	$18.79	$18.96	$18.65	$18.81	$14.62	94,657
2016-12-16	$19.31	$19.36	$18.76	$18.76	$14.58	114,353
2016-12-15	$19.20	$19.49	$18.99	$19.33	$15.02	113,500
2016-12-14	$20.14	$20.15	$19.09	$19.14	$14.88	120,953
2016-12-13	$19.59	$20.23	$19.59	$20.11	$15.63	105,884
2016-12-12	$19.95	$19.97	$19.40	$19.54	$15.19	85,724
2016-12-09	$19.71	$20.24	$19.51	$19.87	$15.44	119,206
2016-12-08	$19.57	$19.70	$19.21	$19.70	$15.31	107,498
2016-12-07	$19.78	$19.93	$19.26	$19.56	$15.20	200,470
2016-12-06	$19.27	$20.69	$19.19	$19.74	$15.34	284,608
2016-12-05	$19.06	$19.27	$18.88	$19.24	$14.95	133,713
2016-12-02	$18.77	$19.12	$18.77	$18.99	$14.76	88,626
2016-12-01	$18.69	$18.92	$18.59	$18.76	$14.58	117,070
2016-11-30	$18.75	$18.82	$18.57	$18.70	$14.53	128,070
2016-11-29	$18.47	$18.82	$18.47	$18.69	$14.53	131,920
2016-11-28	$18.68	$18.70	$18.54	$18.61	$14.46	109,771
2016-11-25	$18.49	$18.70	$18.49	$18.58	$14.44	21,027
2016-11-23	$18.55	$18.62	$18.35	$18.53	$14.40	107,030
2016-11-22	$18.84	$18.84	$18.45	$18.68	$14.52	106,918
2016-11-21	$18.79	$19.25	$18.69	$18.89	$14.68	134,014
2016-11-18	$18.60	$18.92	$18.50	$18.63	$14.48	169,986
2016-11-17	$18.94	$18.96	$18.54	$18.65	$14.49	92,643
2016-11-16	$19.09	$19.09	$18.76	$18.93	$14.71	123,153
2016-11-15	$19.05	$19.35	$18.99	$19.32	$15.02	146,827
2016-11-14	$19.12	$19.20	$18.86	$18.87	$14.67	168,065
2016-11-11	$19.43	$19.58	$18.88	$19.12	$14.86	150,278
2016-11-10	$20.65	$20.65	$19.57	$19.61	$15.24	139,276
2016-11-09	$21.01	$21.01	$20.50	$20.70	$16.09	96,725
2016-11-08	$20.82	$21.31	$20.76	$21.24	$16.51	103,428
2016-11-07	$20.33	$20.98	$20.31	$20.91	$16.25	129,783
2016-11-04	$20.58	$20.73	$20.17	$20.21	$15.71	90,767
2016-11-03	$20.72	$21.01	$20.57	$20.64	$16.04	81,420
2016-11-02	$20.54	$20.88	$20.48	$20.62	$16.03	95,676
2016-11-01	$20.77	$20.96	$20.51	$20.63	$16.03	74,830
2016-10-31	$20.85	$20.97	$20.67	$20.76	$16.13	60,582
2016-10-28	$20.91	$21.01	$20.60	$20.77	$16.14	111,596
2016-10-27	$20.96	$21.14	$20.84	$20.97	$16.30	111,851
2016-10-26	$21.20	$21.44	$20.88	$20.96	$16.29	94,429
2016-10-25	$21.37	$21.52	$21.26	$21.35	$16.59	119,353
2016-10-24	$21.18	$21.45	$21.12	$21.39	$16.62	141,542
2016-10-21	$20.57	$21.16	$20.57	$21.13	$16.42	149,351
2016-10-20	$21.01	$21.15	$20.62	$20.66	$16.06	177,418
2016-10-19	$20.98	$21.16	$20.95	$21.06	$16.37	137,134
2016-10-18	$21.03	$21.03	$20.75	$20.97	$16.30	101,389
2016-10-17	$21.03	$21.19	$20.73	$20.91	$16.25	175,187
2016-10-14	$20.60	$21.26	$20.57	$21.08	$16.38	174,799
2016-10-13	$20.21	$20.74	$20.07	$20.56	$15.98	125,421
2016-10-12	$20.10	$20.49	$20.04	$20.35	$15.82	114,720
2016-10-11	$19.74	$20.30	$19.74	$20.16	$15.67	136,742
2016-10-10	$20.14	$20.17	$19.82	$19.85	$15.43	32,952
2016-10-07	$20.44	$20.54	$19.98	$20.12	$15.64	183,064
2016-10-06	$20.42	$20.56	$20.29	$20.42	$15.87	120,544
2016-10-05	$20.74	$20.74	$20.53	$20.57	$15.99	133,412
2016-10-04	$20.63	$20.75	$20.48	$20.66	$16.06	174,279
2016-10-03	$19.96	$20.65	$19.84	$20.65	$16.05	234,519
2016-09-30	$20.50	$20.50	$19.75	$19.84	$15.42	384,451
2016-09-29	$21.11	$21.52	$20.39	$20.44	$15.89	117,871
2016-09-28	$21.31	$21.49	$20.89	$21.23	$16.50	81,989
2016-09-27	$21.47	$21.63	$21.14	$21.22	$16.49	100,628
2016-09-26	$21.77	$21.77	$21.29	$21.41	$16.64	152,684
2016-09-23	$21.52	$22.02	$21.52	$21.88	$17.01	88,803
2016-09-22	$22.13	$22.16	$21.62	$21.65	$16.83	82,517
2016-09-21	$21.36	$22.00	$21.32	$21.94	$17.05	157,276
2016-09-20	$20.98	$21.36	$20.77	$21.27	$16.53	92,252
2016-09-19	$21.25	$21.32	$20.82	$20.88	$16.23	61,723
2016-09-16	$21.17	$21.17	$20.76	$21.15	$16.44	132,575
2016-09-15	$21.41	$21.43	$21.23	$21.31	$16.56	116,363
2016-09-14	$21.45	$21.58	$21.15	$21.44	$16.66	110,591
2016-09-13	$21.94	$21.95	$21.41	$21.44	$16.66	75,456
2016-09-12	$22.01	$22.23	$21.79	$22.13	$17.20	91,015
2016-09-09	$22.28	$22.49	$22.03	$22.10	$17.18	170,493
2016-09-08	$22.38	$22.63	$22.31	$22.53	$17.51	112,155
2016-09-07	$22.28	$22.36	$22.04	$22.34	$17.36	114,961
2016-09-06	$22.70	$22.70	$22.13	$22.38	$17.39	200,340
2016-09-02	$22.59	$22.83	$22.57	$22.81	$17.73	47,741
2016-09-01	$22.51	$22.68	$22.36	$22.43	$17.43	104,366
2016-08-31	$23.11	$23.15	$22.33	$22.63	$17.59	104,793
2016-08-30	$23.60	$23.74	$23.07	$23.15	$17.99	90,919
2016-08-29	$23.62	$23.69	$23.49	$23.58	$18.33	64,297
2016-08-26	$23.61	$24.06	$23.42	$23.60	$18.34	203,566
2016-08-25	$23.45	$23.82	$23.44	$23.67	$18.40	127,055
2016-08-24	$23.64	$23.69	$23.34	$23.56	$18.31	138,311
2016-08-23	$24.06	$24.13	$23.51	$23.52	$18.28	69,897
2016-08-22	$24.11	$24.32	$23.88	$23.96	$18.62	48,841
2016-08-19	$24.30	$24.50	$24.19	$24.28	$18.87	82,238
2016-08-18	$24.23	$24.48	$24.13	$24.45	$19.00	248,275
2016-08-17	$24.72	$24.85	$24.07	$24.25	$18.85	237,316
2016-08-16	$25.41	$25.55	$24.84	$24.86	$19.32	137,460
2016-08-15	$25.56	$25.98	$25.32	$25.34	$19.69	54,515
2016-08-12	$26.40	$26.40	$25.44	$25.47	$19.80	181,689
2016-08-11	$26.38	$26.56	$26.12	$26.38	$20.50	88,027
2016-08-10	$26.15	$26.40	$26.15	$26.25	$20.40	83,707
2016-08-09	$26.18	$26.68	$26.06	$26.19	$20.35	74,811
2016-08-08	$26.27	$26.63	$26.14	$26.22	$20.38	146,508
2016-08-05	$26.65	$26.84	$26.32	$26.36	$20.49	68,540
2016-08-04	$26.85	$26.97	$26.55	$26.65	$20.71	86,801
2016-08-03	$26.93	$27.09	$26.74	$26.84	$20.86	34,148
2016-08-02	$26.72	$27.16	$26.72	$26.86	$20.88	85,416
2016-08-01	$27.25	$27.44	$26.70	$26.84	$20.86	109,209
2016-07-29	$27.06	$27.52	$26.95	$27.30	$21.22	128,905
2016-07-28	$26.91	$27.32	$26.81	$26.98	$20.97	120,022
2016-07-27	$26.77	$26.97	$26.69	$26.81	$20.84	126,067
2016-07-26	$26.89	$26.89	$26.61	$26.84	$20.86	101,631
2016-07-25	$27.03	$27.09	$26.73	$26.88	$20.89	104,771
2016-07-22	$26.90	$27.32	$26.90	$27.04	$21.02	91,845
2016-07-21	$26.69	$27.00	$26.69	$26.96	$20.95	91,681
2016-07-20	$26.96	$27.02	$26.58	$26.70	$20.75	165,488
2016-07-19	$26.71	$26.95	$26.67	$26.92	$20.92	177,532
2016-07-18	$26.69	$27.03	$26.64	$26.85	$20.87	100,742
2016-07-15	$26.71	$26.82	$26.64	$26.73	$20.77	164,385
2016-07-14	$26.65	$27.24	$26.51	$26.70	$20.75	70,927
2016-07-13	$26.36	$26.62	$26.29	$26.55	$20.63	113,871
2016-07-12	$26.65	$26.75	$26.26	$26.31	$20.45	212,685
2016-07-11	$26.75	$26.86	$26.47	$26.58	$20.66	179,264
2016-07-08	$26.61	$26.73	$26.39	$26.70	$20.75	76,985
2016-07-07	$26.57	$26.71	$26.36	$26.41	$20.53	82,091
2016-07-06	$27.06	$27.06	$26.42	$26.60	$20.67	197,322
2016-07-05	$27.56	$27.66	$27.14	$27.27	$21.19	159,444
2016-07-01	$27.70	$27.82	$27.57	$27.72	$21.54	70,197
2016-06-30	$27.53	$27.77	$27.26	$27.73	$21.55	98,258
2016-06-29	$27.34	$27.64	$27.16	$27.53	$21.40	131,992
2016-06-28	$26.46	$27.22	$26.46	$27.21	$21.15	176,171
2016-06-27	$26.32	$26.38	$25.84	$26.24	$20.39	61,192
2016-06-24	$26.91	$26.91	$26.19	$26.49	$20.59	134,698
2016-06-23	$27.17	$27.72	$27.10	$27.72	$21.54	136,976
2016-06-22	$26.92	$27.25	$26.87	$27.02	$21.00	186,370
2016-06-21	$26.69	$27.00	$26.44	$26.78	$20.81	193,242
2016-06-20	$26.72	$27.03	$26.56	$26.58	$20.66	80,734
2016-06-17	$25.70	$26.51	$25.70	$26.47	$20.57	233,572
2016-06-16	$25.60	$25.76	$25.23	$25.76	$20.02	215,553
2016-06-15	$25.31	$26.00	$25.31	$25.75	$20.01	281,315
2016-06-14	$25.49	$25.56	$25.22	$25.29	$19.66	117,183
2016-06-13	$25.56	$25.61	$25.36	$25.55	$19.86	112,133
2016-06-10	$25.83	$25.83	$25.44	$25.64	$19.93	103,483
2016-06-09	$26.27	$26.27	$25.68	$26.01	$20.22	155,788
2016-06-08	$26.13	$26.59	$26.08	$26.38	$20.50	140,942
2016-06-07	$26.01	$26.23	$25.92	$26.14	$20.32	200,550
2016-06-06	$25.84	$26.12	$25.77	$26.01	$20.22	102,463
2016-06-03	$26.00	$26.19	$25.81	$25.89	$20.12	103,713
2016-06-02	$26.11	$26.11	$25.81	$25.90	$20.13	101,935
2016-06-01	$25.82	$26.11	$25.22	$26.07	$20.26	125,186
2016-05-31	$26.31	$26.31	$25.90	$25.96	$20.18	215,219
2016-05-27	$26.20	$26.30	$25.91	$26.24	$20.39	130,655
2016-05-26	$26.25	$26.26	$26.02	$26.09	$20.28	70,301
2016-05-25	$25.97	$26.26	$25.73	$26.14	$20.32	210,457
2016-05-24	$25.83	$26.05	$25.77	$25.98	$20.19	226,855
2016-05-23	$25.76	$26.03	$25.76	$25.81	$20.06	130,234
2016-05-20	$26.26	$26.33	$25.92	$26.05	$20.25	117,026
2016-05-19	$26.49	$26.63	$25.92	$26.14	$20.32	241,750
2016-05-18	$27.44	$27.44	$26.58	$26.68	$20.74	149,614
2016-05-17	$27.49	$27.63	$27.20	$27.39	$21.29	98,077
2016-05-16	$27.51	$27.83	$27.27	$27.49	$21.37	167,222
2016-05-13	$27.48	$27.74	$27.14	$27.45	$21.33	164,406
2016-05-12	$28.08	$28.34	$27.82	$27.85	$21.35	107,704
2016-05-11	$27.94	$28.27	$27.83	$28.08	$21.53	134,275
2016-05-10	$27.99	$28.11	$27.58	$28.00	$21.47	136,119
2016-05-09	$27.78	$28.01	$27.57	$27.87	$21.37	217,137
2016-05-06	$27.64	$28.06	$27.64	$27.80	$21.32	136,751
2016-05-05	$27.88	$28.19	$27.71	$27.72	$21.25	126,593
2016-05-04	$27.08	$27.64	$27.08	$27.55	$21.12	301,425
2016-05-03	$27.40	$27.43	$26.54	$27.16	$20.83	149,945
2016-05-02	$27.65	$27.96	$27.54	$27.54	$21.12	110,826
2016-04-29	$27.84	$27.90	$27.53	$27.85	$21.35	250,706
2016-04-28	$27.73	$28.24	$27.51	$27.99	$21.46	480,397
2016-04-27	$27.42	$27.82	$27.30	$27.32	$20.95	130,861
2016-04-25	$39.49	$39.83	$39.01	$39.06	$29.95	137,180
2016-04-22	$39.79	$40.11	$39.03	$39.70	$30.44	101,395
2016-04-21	$40.34	$40.70	$39.47	$39.85	$30.56	187,624
2016-04-20	$40.95	$41.00	$40.30	$40.37	$30.95	180,478
2016-04-19	$40.56	$41.30	$40.47	$40.98	$31.42	279,520
2016-04-18	$40.17	$40.60	$39.81	$40.43	$31.00	127,137
2016-04-15	$40.08	$40.41	$39.85	$40.21	$30.83	88,229
2016-04-14	$39.93	$40.28	$39.30	$40.15	$30.79	284,895
2016-04-13	$40.41	$40.52	$39.96	$40.00	$30.67	251,324
2016-04-12	$40.03	$40.40	$40.00	$40.10	$30.75	264,213
2016-04-11	$40.02	$40.32	$39.85	$39.94	$30.62	127,732
2016-04-08	$40.08	$40.39	$39.75	$39.90	$30.59	415,782
2016-04-07	$40.20	$40.36	$39.76	$39.91	$30.60	118,097
2016-04-06	$41.09	$41.13	$40.36	$40.53	$31.08	168,290
2016-04-05	$41.18	$41.33	$40.93	$41.09	$31.51	253,185
2016-04-04	$41.68	$41.70	$41.36	$41.48	$31.81	105,696
2016-04-01	$41.25	$41.65	$40.88	$41.57	$31.87	228,853
2016-03-31	$41.56	$41.92	$41.56	$41.61	$31.90	339,124
2016-03-30	$41.29	$41.76	$41.20	$41.52	$31.84	621,237
2016-03-29	$40.90	$41.15	$40.78	$41.06	$31.48	584,917
2016-03-28	$40.95	$41.22	$40.95	$41.14	$31.54	102,498
2016-03-24	$40.66	$41.00	$40.46	$40.95	$31.40	136,809
2016-03-23	$41.82	$41.82	$40.67	$40.84	$31.31	217,005
2016-03-22	$42.39	$42.61	$42.04	$42.04	$32.23	127,974
2016-03-21	$42.35	$43.03	$42.31	$42.80	$32.82	89,727
2016-03-18	$42.44	$42.80	$42.25	$42.31	$32.44	194,830
2016-03-17	$41.50	$42.50	$41.50	$42.27	$32.41	81,892
2016-03-16	$40.89	$41.35	$40.58	$41.33	$31.69	94,907
2016-03-15	$41.01	$41.10	$40.77	$41.09	$31.51	73,139
2016-03-14	$40.98	$41.52	$40.71	$41.27	$31.64	78,108
2016-03-11	$41.45	$41.45	$40.96	$41.24	$31.62	72,871
2016-03-10	$41.40	$41.54	$40.94	$41.46	$31.79	174,395
2016-03-09	$41.22	$41.53	$40.95	$41.26	$31.64	91,704
2016-03-08	$40.81	$41.22	$40.80	$40.89	$31.35	140,461
2016-03-07	$40.97	$41.26	$40.75	$41.12	$31.53	135,022
2016-03-04	$41.17	$41.29	$40.73	$41.25	$31.63	60,321
2016-03-03	$40.93	$41.21	$40.70	$41.21	$31.60	101,251
2016-03-02	$40.65	$41.21	$39.70	$40.86	$31.33	138,131
2016-03-01	$39.84	$40.82	$39.76	$40.77	$31.26	71,311
2016-02-29	$39.76	$39.91	$38.90	$39.71	$30.45	154,311
2016-02-26	$40.98	$41.01	$39.65	$39.68	$30.43	72,852
2016-02-25	$39.98	$40.68	$39.83	$40.65	$31.17	116,107
2016-02-24	$39.44	$39.99	$39.19	$39.89	$30.59	85,818
2016-02-23	$39.91	$40.13	$39.50	$39.81	$30.52	73,373
2016-02-22	$40.24	$40.66	$40.19	$40.23	$30.85	73,069
2016-02-19	$40.00	$40.05	$39.74	$39.91	$30.60	44,426
2016-02-18	$40.18	$40.26	$39.95	$40.07	$30.72	155,051
2016-02-17	$39.63	$40.34	$39.63	$40.10	$30.75	109,088
2016-02-16	$39.58	$39.69	$39.25	$39.43	$30.23	122,416
2016-02-12	$38.57	$39.30	$38.55	$39.27	$30.11	208,712
2016-02-11	$38.02	$38.54	$37.52	$38.16	$29.26	250,730
2016-02-10	$38.60	$38.92	$38.23	$38.79	$29.74	81,159
2016-02-09	$38.02	$38.78	$38.02	$38.53	$29.54	48,518
2016-02-08	$38.78	$38.80	$38.29	$38.40	$29.44	82,396
2016-02-05	$39.33	$39.53	$38.59	$39.15	$30.02	57,721
2016-02-04	$38.90	$40.00	$38.64	$39.57	$30.34	148,474
2016-02-03	$38.12	$38.99	$37.53	$38.94	$29.86	162,643
2016-02-02	$38.73	$38.73	$37.80	$37.81	$28.99	119,931
2016-02-01	$38.57	$39.38	$38.38	$39.33	$30.16	105,746
2016-01-29	$37.82	$39.16	$37.82	$38.80	$29.75	176,055
2016-01-28	$36.85	$37.80	$36.72	$37.59	$28.82	158,902
2016-01-27	$36.13	$36.70	$36.10	$36.61	$28.07	90,431
2016-01-26	$35.67	$36.40	$35.60	$36.37	$27.89	72,196
2016-01-25	$36.00	$36.02	$35.40	$35.53	$27.24	94,202
2016-01-22	$35.72	$36.58	$35.72	$36.53	$28.01	96,544
2016-01-21	$35.05	$35.46	$34.91	$35.06	$26.88	109,897
2016-01-20	$34.88	$35.21	$33.84	$34.91	$26.77	168,004
2016-01-19	$34.88	$35.55	$34.62	$35.43	$27.07	114,468
2016-01-15	$35.31	$35.52	$34.37	$34.55	$26.40	68,396
2016-01-14	$35.59	$36.28	$35.36	$36.13	$27.61	99,444
2016-01-13	$35.20	$35.73	$35.20	$35.45	$27.09	80,793
2016-01-12	$35.37	$35.40	$34.70	$35.06	$26.79	65,427
2016-01-11	$35.53	$35.93	$35.11	$35.28	$26.96	220,117
2016-01-08	$35.50	$35.70	$35.20	$35.37	$27.03	102,362
2016-01-07	$35.64	$35.84	$35.30	$35.32	$26.99	74,882
2016-01-06	$36.10	$36.54	$36.05	$36.35	$27.78	102,507
2016-01-05	$36.20	$36.51	$35.95	$36.42	$27.83	124,083
2016-01-04	$36.69	$36.69	$36.00	$36.27	$27.71	82,025

Enel Generacion Chile S.A. (EOCCY) News Headlines

Recent Enel Generacion Chile S.A. (EOCCY) News

Similar Companies to Enel Generacion Chile S.A. (EOCCY) 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	--	--	--

Enel Generacion Chile S.A. (EOCCY) Exchange: OTCMKTS

$9.40 ($0.00) 0.00%

Enel Generacion Chile S.A. - Daily Information

About Enel Generacion Chile S.A. (EOCCY)

Invest in Enel Generacion Chile S.A. (EOCCY)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Enel Generacion Chile S.A. (EOCCY)

Enel Generacion Chile S.A. (EOCCY) News Headlines

Recent Enel Generacion Chile S.A. (EOCCY) News

Similar Companies to Enel Generacion Chile S.A. (EOCCY) in the None Industry