Fitbit Inc - Class A (FIT) Stock

Data as of April 19, 2024

$6.93 ($0.00) 0.00%

Fitbit Inc - Class A - Daily Information

Click for more stock information on Fitbit Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$6.93
Previous Close	$6.93
High	$6.93
Low	$6.93
Adjusted Open	$6.93
Previous Adjusted Close	$6.93
Adjusted High	$6.93
Adjusted Low	$6.93

About Fitbit Inc - Class A (FIT)

Fitbit Inc - Class A (FIT) is a wearable technology company based in San Francisco and founded in 2007. The company serves more than 28 million users worldwide and operates in over 44 countries today. Since its inception, Fitbit has developed a range of fitness trackers and smartwatches that monitor various metrics like step and heart rate count, sleep quality, calorie burn and much more. Fitbit devices and related software products are sold in over 50,000 stores as well as through their own website and app. In 2019, Fitbit was acquired by Google to become part of the Google hardware team with the aim of combining their strengths in technology and data to help people lead healthier and more active lives. Fitbit currently has 1,700 employees around the world and is continuing to expand in the fitness technology market.

Invest in Fitbit Inc - Class A (FIT)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Fitbit Inc - Class A (FIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-14	$6.93	$6.93	$6.93	$6.93	$6.93	1,751
2021-01-13	$6.99	$7.02	$6.92	$6.93	$6.93	3,317,132
2021-01-12	$7.04	$7.06	$6.99	$6.99	$6.99	2,314,785
2021-01-11	$6.97	$7.04	$6.97	$7.04	$7.04	2,402,307
2021-01-08	$7.05	$7.06	$6.96	$6.97	$6.97	1,889,013
2021-01-07	$7.02	$7.08	$7.00	$7.06	$7.06	2,306,620
2021-01-06	$7.00	$7.05	$6.97	$7.04	$7.04	2,492,395
2021-01-05	$6.98	$7.04	$6.96	$6.99	$6.99	4,444,895
2021-01-04	$6.83	$6.98	$6.81	$6.95	$6.95	6,308,588
2020-12-31	$6.80	$6.83	$6.79	$6.80	$6.80	2,407,542
2020-12-30	$6.83	$6.85	$6.80	$6.80	$6.80	1,504,322
2020-12-29	$6.81	$6.84	$6.79	$6.81	$6.81	2,311,296
2020-12-28	$6.84	$6.85	$6.77	$6.78	$6.78	5,520,014
2020-12-24	$6.87	$6.91	$6.83	$6.84	$6.84	2,564,681
2020-12-23	$6.89	$6.92	$6.88	$6.90	$6.90	4,472,330
2020-12-22	$6.84	$6.94	$6.80	$6.87	$6.87	16,392,371
2020-12-21	$7.21	$7.25	$7.20	$7.24	$7.24	6,380,282
2020-12-18	$7.25	$7.26	$7.19	$7.25	$7.25	7,637,733
2020-12-17	$7.24	$7.25	$7.20	$7.23	$7.23	5,352,453
2020-12-16	$7.15	$7.21	$7.13	$7.19	$7.19	3,843,956
2020-12-15	$7.22	$7.23	$7.16	$7.17	$7.17	2,619,509
2020-12-14	$7.23	$7.24	$7.19	$7.21	$7.21	1,391,057
2020-12-11	$7.16	$7.24	$7.16	$7.21	$7.21	3,146,791
2020-12-10	$7.21	$7.21	$7.16	$7.17	$7.17	2,319,829
2020-12-09	$7.23	$7.23	$7.20	$7.20	$7.20	2,874,741
2020-12-08	$7.22	$7.23	$7.20	$7.21	$7.21	2,658,099
2020-12-07	$7.25	$7.25	$7.21	$7.21	$7.21	2,019,072
2020-12-04	$7.25	$7.25	$7.23	$7.25	$7.25	1,804,720
2020-12-03	$7.22	$7.34	$7.21	$7.23	$7.23	5,875,645
2020-12-02	$7.23	$7.29	$7.21	$7.23	$7.23	6,270,551
2020-12-01	$7.20	$7.23	$7.18	$7.20	$7.20	3,260,563
2020-11-30	$7.18	$7.24	$7.15	$7.18	$7.18	4,120,211
2020-11-27	$7.19	$7.21	$7.17	$7.18	$7.18	2,352,931
2020-11-25	$7.17	$7.24	$7.16	$7.19	$7.19	5,820,757
2020-11-24	$7.20	$7.20	$7.17	$7.17	$7.17	4,420,620
2020-11-23	$7.14	$7.20	$7.13	$7.19	$7.19	4,377,498
2020-11-20	$7.14	$7.16	$7.13	$7.14	$7.14	2,881,879
2020-11-19	$7.15	$7.17	$7.13	$7.14	$7.14	2,825,401
2020-11-18	$7.17	$7.18	$7.14	$7.14	$7.14	5,371,264
2020-11-17	$7.15	$7.18	$7.14	$7.17	$7.17	3,426,515
2020-11-16	$7.15	$7.20	$7.14	$7.16	$7.16	3,771,812
2020-11-13	$7.13	$7.17	$7.10	$7.15	$7.15	2,526,740
2020-11-12	$7.13	$7.14	$7.09	$7.09	$7.09	4,913,673
2020-11-11	$7.09	$7.15	$7.07	$7.13	$7.13	6,678,076
2020-11-10	$7.03	$7.05	$7.00	$7.04	$7.04	4,316,843
2020-11-09	$7.05	$7.08	$7.00	$7.00	$7.00	3,900,749
2020-11-06	$7.03	$7.05	$7.03	$7.04	$7.04	3,777,360
2020-11-05	$7.03	$7.05	$7.02	$7.04	$7.04	2,818,479
2020-11-04	$7.02	$7.05	$6.95	$6.95	$6.95	8,730,587
2020-11-03	$7.05	$7.05	$7.01	$7.04	$7.04	2,491,432
2020-11-02	$7.05	$7.09	$7.02	$7.05	$7.05	4,085,290
2020-10-30	$7.01	$7.05	$6.98	$7.04	$7.04	4,177,888
2020-10-29	$7.02	$7.03	$6.98	$7.02	$7.02	2,515,469
2020-10-28	$6.95	$7.04	$6.95	$7.03	$7.03	3,540,386
2020-10-27	$6.98	$7.01	$6.96	$6.96	$6.96	4,068,407
2020-10-26	$6.96	$6.98	$6.93	$6.97	$6.97	2,636,694
2020-10-23	$6.93	$6.98	$6.93	$6.95	$6.95	3,858,100
2020-10-22	$6.95	$6.99	$6.94	$6.94	$6.94	5,270,335
2020-10-21	$6.98	$7.02	$6.96	$6.96	$6.96	3,718,093
2020-10-20	$7.03	$7.05	$6.97	$6.98	$6.98	7,013,664
2020-10-19	$7.09	$7.10	$7.01	$7.01	$7.01	6,227,065
2020-10-16	$6.97	$7.10	$6.97	$7.08	$7.08	11,206,373
2020-10-15	$6.94	$7.00	$6.92	$6.97	$6.97	4,699,363
2020-10-14	$6.94	$6.99	$6.92	$6.98	$6.98	3,692,813
2020-10-13	$6.92	$6.97	$6.91	$6.94	$6.94	4,110,847
2020-10-12	$6.89	$6.98	$6.89	$6.94	$6.94	3,339,122
2020-10-09	$6.91	$6.95	$6.85	$6.86	$6.86	3,810,757
2020-10-08	$6.91	$6.96	$6.87	$6.87	$6.87	4,041,544
2020-10-07	$6.85	$6.95	$6.85	$6.91	$6.91	5,277,913
2020-10-06	$6.88	$6.92	$6.85	$6.85	$6.85	2,711,114
2020-10-05	$6.92	$6.97	$6.87	$6.89	$6.89	4,556,843
2020-10-02	$6.90	$6.98	$6.87	$6.92	$6.92	7,368,386
2020-10-01	$7.00	$7.02	$6.98	$6.98	$6.98	10,293,894
2020-09-30	$6.99	$7.00	$6.95	$6.96	$6.96	7,795,263
2020-09-29	$6.90	$7.02	$6.84	$6.96	$6.96	28,750,193
2020-09-28	$6.55	$6.65	$6.54	$6.58	$6.58	4,358,721
2020-09-25	$6.46	$6.55	$6.42	$6.53	$6.53	2,849,076
2020-09-24	$6.42	$6.47	$6.39	$6.46	$6.46	2,590,464
2020-09-23	$6.43	$6.49	$6.37	$6.43	$6.43	2,937,639
2020-09-22	$6.36	$6.44	$6.32	$6.42	$6.42	2,837,086
2020-09-21	$6.36	$6.38	$6.28	$6.31	$6.31	4,576,353
2020-09-18	$6.43	$6.47	$6.37	$6.37	$6.37	4,248,917
2020-09-17	$6.40	$6.45	$6.36	$6.43	$6.43	1,732,045
2020-09-16	$6.43	$6.46	$6.37	$6.44	$6.44	3,351,614
2020-09-15	$6.37	$6.41	$6.33	$6.38	$6.38	1,777,670
2020-09-14	$6.32	$6.39	$6.30	$6.37	$6.37	2,949,535
2020-09-11	$6.29	$6.34	$6.27	$6.29	$6.29	3,043,634
2020-09-10	$6.35	$6.36	$6.26	$6.28	$6.28	2,716,036
2020-09-09	$6.30	$6.39	$6.30	$6.35	$6.35	3,288,722
2020-09-08	$6.31	$6.33	$6.29	$6.31	$6.31	3,285,114
2020-09-04	$6.30	$6.35	$6.24	$6.33	$6.33	4,879,984
2020-09-03	$6.36	$6.38	$6.29	$6.33	$6.33	4,748,981
2020-09-02	$6.30	$6.44	$6.28	$6.40	$6.40	4,615,003
2020-09-01	$6.35	$6.37	$6.31	$6.31	$6.31	3,306,953
2020-08-31	$6.45	$6.52	$6.36	$6.36	$6.36	3,657,391
2020-08-28	$6.48	$6.49	$6.39	$6.43	$6.43	3,135,677
2020-08-27	$6.45	$6.52	$6.41	$6.45	$6.45	4,012,012
2020-08-26	$6.44	$6.47	$6.00	$6.45	$6.45	4,023,989
2020-08-25	$6.37	$6.53	$6.32	$6.46	$6.46	4,309,873
2020-08-24	$6.35	$6.41	$6.34	$6.37	$6.37	3,268,037
2020-08-21	$6.37	$6.37	$6.31	$6.35	$6.35	2,313,628
2020-08-20	$6.38	$6.41	$6.34	$6.36	$6.36	2,052,795
2020-08-19	$6.39	$6.43	$6.36	$6.38	$6.38	2,044,927
2020-08-18	$6.32	$6.41	$6.30	$6.37	$6.37	2,778,987
2020-08-17	$6.33	$6.36	$6.29	$6.35	$6.35	2,718,193
2020-08-14	$6.34	$6.38	$6.32	$6.34	$6.34	2,205,152
2020-08-13	$6.35	$6.36	$6.31	$6.34	$6.34	2,689,723
2020-08-12	$6.33	$6.37	$6.31	$6.33	$6.33	3,389,425
2020-08-11	$6.39	$6.40	$6.31	$6.34	$6.34	3,802,125
2020-08-10	$6.44	$6.46	$6.35	$6.37	$6.37	6,831,962
2020-08-07	$6.39	$6.51	$6.35	$6.47	$6.47	4,446,789
2020-08-06	$6.41	$6.52	$6.36	$6.48	$6.48	5,564,962
2020-08-05	$6.39	$6.55	$6.33	$6.41	$6.41	12,635,586
2020-08-04	$6.47	$6.49	$6.40	$6.41	$6.41	12,527,551
2020-08-03	$6.54	$6.54	$6.45	$6.48	$6.48	3,727,982
2020-07-31	$6.47	$6.57	$6.47	$6.54	$6.54	3,737,264
2020-07-30	$6.50	$6.52	$6.43	$6.47	$6.47	9,811,653
2020-07-29	$6.77	$6.80	$6.60	$6.66	$6.66	7,409,985
2020-07-28	$6.79	$6.81	$6.72	$6.78	$6.78	3,290,288
2020-07-27	$6.80	$6.85	$6.75	$6.79	$6.79	4,955,133
2020-07-24	$6.82	$6.84	$6.72	$6.80	$6.80	5,667,888
2020-07-23	$6.72	$6.87	$6.60	$6.87	$6.87	20,919,980
2020-07-22	$6.78	$6.81	$6.70	$6.71	$6.71	6,929,769
2020-07-21	$6.75	$6.79	$6.71	$6.78	$6.78	2,715,282
2020-07-20	$6.73	$6.79	$6.70	$6.72	$6.72	2,931,728
2020-07-17	$6.89	$6.90	$6.64	$6.75	$6.75	11,227,200
2020-07-16	$6.90	$6.95	$6.82	$6.90	$6.90	10,392,300
2020-07-15	$6.85	$6.95	$6.80	$6.94	$6.94	10,754,200
2020-07-14	$6.85	$6.86	$6.72	$6.84	$6.84	8,193,800
2020-07-13	$6.83	$6.85	$6.63	$6.63	$6.63	4,772,100
2020-07-10	$6.81	$6.84	$6.60	$6.81	$6.81	15,225,200
2020-07-09	$6.27	$6.71	$6.18	$6.71	$6.71	20,412,300
2020-07-08	$6.21	$6.24	$6.16	$6.23	$6.23	6,519,700
2020-07-07	$6.35	$6.52	$6.14	$6.21	$6.21	6,212,500
2020-07-06	$6.26	$6.42	$6.22	$6.40	$6.40	6,569,400
2020-07-02	$6.36	$6.37	$6.24	$6.29	$6.29	3,056,700
2020-07-01	$6.42	$6.44	$6.32	$6.35	$6.35	3,600,000
2020-06-30	$6.43	$6.50	$6.42	$6.46	$6.46	5,818,200
2020-06-29	$6.36	$6.47	$6.34	$6.47	$6.47	3,854,700
2020-06-26	$6.36	$6.38	$6.32	$6.35	$6.35	8,737,446
2020-06-25	$6.35	$6.43	$6.32	$6.40	$6.40	2,897,657
2020-06-24	$6.36	$6.40	$6.33	$6.35	$6.35	6,490,363
2020-06-23	$6.38	$6.44	$6.33	$6.40	$6.40	4,854,454
2020-06-22	$6.37	$6.45	$6.34	$6.37	$6.37	7,222,275
2020-06-19	$6.21	$6.52	$6.17	$6.38	$6.38	10,622,921
2020-06-18	$6.22	$6.25	$6.16	$6.18	$6.18	3,997,383
2020-06-17	$6.32	$6.33	$6.25	$6.26	$6.26	6,078,379
2020-06-16	$6.30	$6.36	$6.25	$6.33	$6.33	5,898,481
2020-06-15	$6.07	$6.24	$6.06	$6.22	$6.22	4,322,446
2020-06-12	$6.16	$6.17	$6.06	$6.11	$6.11	6,734,507
2020-06-11	$6.11	$6.20	$6.10	$6.12	$6.12	4,035,590
2020-06-10	$6.15	$6.20	$6.10	$6.19	$6.19	3,905,828
2020-06-09	$6.30	$6.33	$6.15	$6.15	$6.15	7,322,337
2020-06-08	$6.25	$6.45	$6.16	$6.31	$6.31	6,398,886
2020-06-05	$6.24	$6.36	$6.20	$6.24	$6.24	6,646,008
2020-06-04	$6.30	$6.30	$6.10	$6.23	$6.23	7,257,939
2020-06-03	$6.35	$6.35	$6.17	$6.26	$6.26	6,861,639
2020-06-02	$6.42	$6.44	$6.27	$6.28	$6.28	5,842,717
2020-06-01	$6.38	$6.46	$6.36	$6.42	$6.42	3,993,317
2020-05-29	$6.49	$6.52	$6.31	$6.34	$6.34	14,221,926
2020-05-28	$6.60	$6.64	$6.49	$6.51	$6.51	5,170,064
2020-05-27	$6.50	$6.68	$6.47	$6.64	$6.64	5,014,185
2020-05-26	$6.47	$6.49	$6.40	$6.49	$6.49	4,200,823
2020-05-22	$6.50	$6.50	$6.42	$6.43	$6.43	2,303,031
2020-05-21	$6.48	$6.50	$6.46	$6.47	$6.47	5,543,218
2020-05-20	$6.49	$6.49	$6.40	$6.46	$6.46	5,426,202
2020-05-19	$6.47	$6.49	$6.45	$6.47	$6.47	4,971,897
2020-05-18	$6.52	$6.55	$6.43	$6.48	$6.48	5,816,779
2020-05-15	$6.52	$6.57	$6.48	$6.55	$6.55	4,215,150
2020-05-14	$6.49	$6.54	$6.43	$6.53	$6.53	3,669,917
2020-05-13	$6.58	$6.60	$6.50	$6.50	$6.50	4,949,954
2020-05-12	$6.63	$6.66	$6.58	$6.59	$6.59	3,835,136
2020-05-11	$6.68	$6.70	$6.57	$6.63	$6.63	3,960,318
2020-05-08	$6.72	$6.73	$6.68	$6.69	$6.69	3,355,793
2020-05-07	$6.81	$6.84	$6.69	$6.74	$6.74	5,156,719
2020-05-06	$6.85	$6.89	$6.83	$6.85	$6.85	2,895,916
2020-05-05	$6.88	$6.91	$6.81	$6.81	$6.81	2,794,622
2020-05-04	$6.81	$6.87	$6.80	$6.86	$6.86	2,569,411
2020-05-01	$6.73	$6.81	$6.70	$6.77	$6.77	3,390,188
2020-04-30	$6.81	$6.85	$6.65	$6.69	$6.69	5,404,325
2020-04-29	$6.90	$6.91	$6.79	$6.85	$6.85	3,861,452
2020-04-28	$6.84	$6.95	$6.82	$6.87	$6.87	4,159,685
2020-04-27	$6.91	$6.96	$6.84	$6.85	$6.85	5,617,954
2020-04-24	$6.86	$6.92	$6.83	$6.89	$6.89	4,824,347
2020-04-23	$6.79	$6.88	$6.73	$6.86	$6.86	5,881,702
2020-04-22	$6.76	$6.84	$6.72	$6.77	$6.77	6,719,043
2020-04-21	$6.76	$6.83	$6.72	$6.73	$6.73	8,972,252
2020-04-20	$6.68	$6.80	$6.67	$6.73	$6.73	5,219,759
2020-04-17	$6.77	$6.80	$6.62	$6.67	$6.67	11,784,669
2020-04-16	$6.73	$6.80	$6.73	$6.77	$6.77	6,508,018
2020-04-15	$6.77	$6.80	$6.71	$6.76	$6.76	7,070,387
2020-04-14	$6.75	$6.80	$6.65	$6.78	$6.78	7,287,708
2020-04-13	$6.70	$6.78	$6.63	$6.69	$6.69	7,090,859
2020-04-09	$6.58	$6.75	$6.55	$6.75	$6.75	11,325,745
2020-04-08	$6.64	$6.68	$6.55	$6.60	$6.60	5,989,024
2020-04-07	$6.48	$6.71	$6.48	$6.67	$6.67	9,580,138
2020-04-06	$6.45	$6.53	$6.36	$6.50	$6.50	7,559,325
2020-04-03	$6.54	$6.65	$6.39	$6.40	$6.40	8,152,433
2020-04-02	$6.60	$6.69	$6.53	$6.58	$6.58	6,313,708
2020-04-01	$6.57	$6.73	$6.56	$6.62	$6.62	7,490,910
2020-03-31	$6.68	$6.79	$6.52	$6.66	$6.66	6,812,030
2020-03-30	$6.52	$6.74	$6.49	$6.65	$6.65	9,604,387
2020-03-27	$6.48	$6.57	$6.42	$6.46	$6.46	6,233,635
2020-03-26	$6.46	$6.61	$6.38	$6.55	$6.55	12,063,553
2020-03-25	$6.32	$6.52	$6.23	$6.40	$6.40	7,955,986
2020-03-24	$6.29	$6.44	$6.21	$6.35	$6.35	7,457,352
2020-03-23	$6.13	$6.42	$6.07	$6.17	$6.17	15,908,150
2020-03-20	$6.17	$6.26	$6.01	$6.15	$6.15	11,322,665
2020-03-19	$5.95	$6.34	$5.86	$6.09	$6.09	11,829,767
2020-03-18	$6.08	$6.30	$5.85	$5.99	$5.99	16,913,895
2020-03-17	$6.17	$6.24	$6.01	$6.23	$6.23	12,601,282
2020-03-16	$6.00	$6.30	$5.91	$6.22	$6.22	11,731,008
2020-03-13	$6.25	$6.39	$6.00	$6.24	$6.24	7,976,295
2020-03-12	$6.12	$6.27	$5.96	$6.16	$6.16	15,107,445
2020-03-11	$6.35	$6.38	$6.14	$6.24	$6.24	7,714,269
2020-03-10	$6.27	$6.46	$6.16	$6.40	$6.40	8,508,599
2020-03-09	$6.10	$6.24	$6.00	$6.20	$6.20	12,057,043
2020-03-06	$6.22	$6.25	$6.11	$6.22	$6.22	7,220,782
2020-03-05	$6.40	$6.45	$6.30	$6.30	$6.30	4,585,371
2020-03-04	$6.44	$6.48	$6.34	$6.47	$6.47	4,169,247
2020-03-03	$6.47	$6.50	$6.35	$6.40	$6.40	7,233,194
2020-03-02	$6.39	$6.50	$6.37	$6.49	$6.49	8,394,369
2020-02-28	$6.30	$6.40	$6.21	$6.39	$6.39	9,022,690
2020-02-27	$6.38	$6.44	$6.34	$6.36	$6.36	6,467,759
2020-02-26	$6.48	$6.52	$6.42	$6.43	$6.43	4,586,750
2020-02-25	$6.47	$6.49	$6.43	$6.46	$6.46	6,618,670
2020-02-24	$6.35	$6.46	$6.34	$6.45	$6.45	5,330,938
2020-02-21	$6.31	$6.48	$6.31	$6.45	$6.45	9,058,993
2020-02-20	$6.48	$6.48	$6.41	$6.44	$6.44	10,064,765
2020-02-19	$6.43	$6.49	$6.43	$6.47	$6.47	4,450,071
2020-02-18	$6.43	$6.48	$6.41	$6.42	$6.42	8,012,818
2020-02-14	$6.50	$6.51	$6.42	$6.42	$6.42	6,421,026
2020-02-13	$6.50	$6.53	$6.44	$6.50	$6.50	4,269,897
2020-02-12	$6.59	$6.62	$6.46	$6.50	$6.50	8,741,704
2020-02-11	$6.64	$6.65	$6.52	$6.56	$6.56	6,323,598
2020-02-10	$6.65	$6.66	$6.59	$6.60	$6.60	4,892,768
2020-02-07	$6.64	$6.66	$6.60	$6.64	$6.64	2,377,611
2020-02-06	$6.63	$6.72	$6.56	$6.64	$6.64	3,360,747
2020-02-05	$6.57	$6.61	$6.51	$6.60	$6.60	3,757,214
2020-02-04	$6.58	$6.60	$6.51	$6.52	$6.52	3,118,795
2020-02-03	$6.58	$6.60	$6.52	$6.53	$6.53	5,773,839
2020-01-31	$6.58	$6.60	$6.51	$6.52	$6.52	4,151,270
2020-01-30	$6.57	$6.61	$6.55	$6.58	$6.58	4,392,910
2020-01-29	$6.63	$6.66	$6.56	$6.58	$6.58	5,317,115
2020-01-28	$6.71	$6.73	$6.62	$6.62	$6.62	7,857,386
2020-01-27	$6.61	$6.73	$6.60	$6.70	$6.70	3,823,511
2020-01-24	$6.71	$6.72	$6.66	$6.69	$6.69	3,549,387
2020-01-23	$6.58	$6.75	$6.56	$6.68	$6.68	3,609,797
2020-01-22	$6.68	$6.70	$6.59	$6.59	$6.59	3,992,172
2020-01-21	$6.66	$6.71	$6.65	$6.66	$6.66	6,147,372
2020-01-17	$6.63	$6.70	$6.60	$6.68	$6.68	5,413,942
2020-01-16	$6.56	$6.66	$6.56	$6.59	$6.59	4,067,272
2020-01-15	$6.57	$6.62	$6.54	$6.57	$6.57	4,846,646
2020-01-14	$6.53	$6.69	$6.48	$6.58	$6.58	4,150,431
2020-01-13	$6.60	$6.61	$6.49	$6.51	$6.51	7,710,695
2020-01-10	$6.65	$6.65	$6.53	$6.56	$6.56	4,385,726
2020-01-09	$6.59	$6.65	$6.56	$6.64	$6.64	3,570,943
2020-01-08	$6.55	$6.61	$6.52	$6.61	$6.61	3,823,282
2020-01-07	$6.46	$6.59	$6.40	$6.55	$6.55	9,764,413
2020-01-06	$6.41	$6.51	$6.40	$6.50	$6.50	7,881,644
2020-01-03	$6.43	$6.48	$6.40	$6.44	$6.44	7,387,257
2020-01-02	$6.54	$6.62	$6.45	$6.46	$6.46	6,598,024
2019-12-31	$6.41	$6.58	$6.41	$6.57	$6.57	4,963,845
2019-12-30	$6.46	$6.50	$6.41	$6.44	$6.44	4,542,691
2019-12-27	$6.64	$6.65	$6.41	$6.48	$6.48	5,369,246
2019-12-26	$6.49	$6.67	$6.49	$6.64	$6.64	4,454,422
2019-12-24	$6.49	$6.51	$6.42	$6.47	$6.47	3,216,730
2019-12-23	$6.54	$6.60	$6.49	$6.49	$6.49	4,779,416
2019-12-20	$6.56	$6.57	$6.53	$6.54	$6.54	4,732,848
2019-12-19	$6.58	$6.60	$6.56	$6.56	$6.56	6,723,422
2019-12-18	$6.64	$6.65	$6.59	$6.61	$6.61	7,407,324
2019-12-17	$6.63	$6.65	$6.60	$6.62	$6.62	6,814,225
2019-12-16	$6.60	$6.65	$6.56	$6.63	$6.63	14,495,752
2019-12-13	$6.66	$6.70	$6.55	$6.59	$6.59	7,446,942
2019-12-12	$6.73	$6.75	$6.66	$6.66	$6.66	5,033,657
2019-12-11	$6.74	$6.78	$6.71	$6.73	$6.73	3,999,122
2019-12-10	$6.72	$6.81	$6.60	$6.78	$6.78	11,440,840
2019-12-09	$6.74	$6.74	$6.69	$6.71	$6.71	7,173,569
2019-12-06	$6.82	$6.83	$6.71	$6.74	$6.74	7,475,916
2019-12-05	$6.86	$6.90	$6.75	$6.77	$6.77	8,014,886
2019-12-04	$6.88	$6.90	$6.81	$6.87	$6.87	10,336,730
2019-12-03	$6.85	$6.88	$6.84	$6.86	$6.86	4,271,498
2019-12-02	$6.93	$6.95	$6.85	$6.87	$6.87	8,951,168
2019-11-29	$7.01	$7.04	$6.93	$6.96	$6.96	3,788,250
2019-11-27	$6.90	$7.08	$6.87	$7.07	$7.07	18,629,411
2019-11-26	$7.01	$7.06	$6.81	$6.89	$6.89	58,175,734
2019-11-25	$6.85	$6.86	$6.75	$6.78	$6.78	6,042,708
2019-11-22	$6.71	$6.90	$6.69	$6.86	$6.86	9,076,100
2019-11-21	$6.70	$6.75	$6.65	$6.68	$6.68	4,859,651
2019-11-20	$6.70	$6.72	$6.62	$6.69	$6.69	8,300,405
2019-11-19	$6.75	$6.76	$6.67	$6.70	$6.70	7,550,356
2019-11-18	$6.80	$6.82	$6.73	$6.75	$6.75	7,926,496
2019-11-15	$6.78	$6.89	$6.76	$6.80	$6.80	10,392,126
2019-11-14	$6.84	$6.87	$6.76	$6.80	$6.80	12,938,530
2019-11-13	$6.93	$6.93	$6.84	$6.86	$6.86	20,075,760
2019-11-12	$6.99	$7.01	$6.95	$6.96	$6.96	13,371,378
2019-11-11	$7.02	$7.08	$6.85	$7.00	$7.00	17,541,419
2019-11-08	$6.96	$7.08	$6.94	$7.08	$7.08	13,930,144
2019-11-07	$7.02	$7.04	$6.93	$6.98	$6.98	22,577,595
2019-11-06	$7.03	$7.08	$7.00	$7.03	$7.03	22,428,319
2019-11-05	$7.03	$7.08	$7.01	$7.06	$7.06	22,703,254
2019-11-04	$7.14	$7.17	$7.02	$7.04	$7.04	52,572,839
2019-11-01	$7.25	$7.26	$7.08	$7.14	$7.14	206,492,839
2019-10-31	$5.85	$6.37	$5.76	$6.18	$6.18	27,957,633
2019-10-30	$6.17	$6.37	$5.51	$5.86	$5.86	33,067,868
2019-10-29	$5.55	$6.30	$5.27	$6.05	$6.05	40,527,214
2019-10-28	$4.29	$6.09	$4.28	$5.64	$5.64	64,978,458
2019-10-25	$4.37	$4.42	$4.24	$4.31	$4.31	4,914,441
2019-10-24	$4.53	$4.53	$4.33	$4.38	$4.38	6,341,977
2019-10-23	$4.38	$4.53	$4.29	$4.49	$4.49	7,822,432
2019-10-22	$4.18	$4.45	$4.05	$4.38	$4.38	13,499,413
2019-10-21	$3.92	$4.21	$3.89	$4.17	$4.17	9,291,059
2019-10-18	$4.03	$4.06	$3.81	$3.86	$3.86	4,956,041
2019-10-17	$3.80	$4.07	$3.69	$3.98	$3.98	10,422,838
2019-10-16	$3.45	$3.86	$3.45	$3.74	$3.74	8,814,667
2019-10-15	$3.65	$3.66	$3.42	$3.45	$3.45	6,493,372
2019-10-14	$3.66	$3.67	$3.56	$3.64	$3.64	2,693,286
2019-10-11	$3.59	$3.70	$3.54	$3.67	$3.67	4,309,337
2019-10-10	$3.69	$3.70	$3.30	$3.56	$3.56	7,665,898
2019-10-09	$3.75	$3.80	$3.58	$3.69	$3.69	4,537,543
2019-10-08	$3.78	$3.87	$3.61	$3.69	$3.69	4,861,019
2019-10-07	$3.92	$3.97	$3.76	$3.82	$3.82	4,302,081
2019-10-04	$3.81	$4.03	$3.68	$3.94	$3.94	7,518,822
2019-10-03	$3.63	$3.81	$3.57	$3.79	$3.79	5,056,458
2019-10-02	$3.71	$3.75	$3.65	$3.66	$3.66	3,167,732
2019-10-01	$3.86	$3.94	$3.73	$3.75	$3.75	4,314,792
2019-09-30	$3.93	$3.93	$3.78	$3.81	$3.81	2,819,225
2019-09-27	$3.85	$3.95	$3.83	$3.90	$3.90	3,693,621
2019-09-26	$3.96	$3.98	$3.80	$3.83	$3.83	3,502,234
2019-09-25	$3.96	$4.05	$3.90	$3.96	$3.96	3,901,371
2019-09-24	$4.10	$4.20	$3.88	$3.93	$3.93	7,184,076
2019-09-23	$4.27	$4.37	$4.01	$4.10	$4.10	12,760,790
2019-09-20	$3.66	$4.52	$3.64	$4.10	$4.10	27,372,743
2019-09-19	$3.75	$3.82	$3.66	$3.67	$3.67	3,193,490
2019-09-18	$3.75	$3.82	$3.67	$3.77	$3.77	4,451,590
2019-09-17	$3.73	$3.77	$3.65	$3.75	$3.75	3,593,202
2019-09-16	$3.70	$3.83	$3.68	$3.76	$3.76	3,797,652
2019-09-13	$3.84	$3.88	$3.62	$3.75	$3.75	6,595,495
2019-09-12	$3.61	$3.85	$3.60	$3.80	$3.80	6,582,103
2019-09-11	$3.54	$3.68	$3.47	$3.64	$3.64	5,397,489
2019-09-10	$3.48	$3.58	$3.44	$3.51	$3.51	4,644,878
2019-09-09	$3.48	$3.53	$3.37	$3.49	$3.49	4,451,820
2019-09-06	$3.30	$3.55	$3.23	$3.47	$3.47	7,660,040
2019-09-05	$3.15	$3.34	$3.13	$3.30	$3.30	7,088,018
2019-09-04	$3.01	$3.12	$3.00	$3.12	$3.12	3,841,539
2019-09-03	$3.07	$3.08	$2.97	$2.98	$2.98	3,573,275
2019-08-30	$3.10	$3.13	$3.05	$3.09	$3.09	2,340,418
2019-08-29	$3.06	$3.14	$3.05	$3.08	$3.08	3,397,471
2019-08-28	$2.86	$3.03	$2.81	$3.02	$3.02	5,499,709
2019-08-27	$2.96	$2.96	$2.83	$2.85	$2.85	4,218,677
2019-08-26	$3.07	$3.08	$2.89	$2.94	$2.94	3,994,111
2019-08-23	$3.11	$3.22	$3.02	$3.03	$3.03	4,609,071
2019-08-22	$3.04	$3.15	$3.00	$3.14	$3.14	3,986,153
2019-08-21	$3.10	$3.24	$3.01	$3.02	$3.02	7,657,449
2019-08-20	$2.92	$2.96	$2.88	$2.95	$2.95	3,199,480
2019-08-19	$3.03	$3.03	$2.92	$2.94	$2.94	4,033,691
2019-08-16	$2.94	$3.01	$2.89	$2.99	$2.99	4,280,256
2019-08-15	$3.12	$3.12	$2.85	$2.89	$2.89	7,775,065
2019-08-14	$3.22	$3.25	$3.06	$3.10	$3.10	5,491,699
2019-08-13	$3.20	$3.35	$3.12	$3.29	$3.29	5,699,925
2019-08-12	$3.40	$3.40	$3.17	$3.18	$3.18	6,984,099
2019-08-09	$3.31	$3.48	$3.26	$3.43	$3.43	7,559,894
2019-08-08	$3.24	$3.34	$3.20	$3.33	$3.33	4,975,220
2019-08-07	$3.17	$3.25	$3.10	$3.23	$3.23	5,281,659
2019-08-06	$3.19	$3.24	$3.10	$3.21	$3.21	8,276,287
2019-08-05	$3.21	$3.25	$3.15	$3.20	$3.20	9,234,486
2019-08-02	$3.28	$3.30	$3.20	$3.29	$3.29	10,807,131
2019-08-01	$3.40	$3.50	$3.24	$3.31	$3.31	30,806,654
2019-07-31	$4.36	$4.38	$4.09	$4.20	$4.20	13,877,500
2019-07-30	$4.37	$4.40	$4.31	$4.33	$4.33	4,658,774
2019-07-29	$4.36	$4.40	$4.34	$4.38	$4.38	2,869,613
2019-07-26	$4.39	$4.40	$4.33	$4.35	$4.35	3,196,628
2019-07-25	$4.33	$4.41	$4.30	$4.33	$4.33	3,832,066
2019-07-24	$4.23	$4.35	$4.22	$4.34	$4.34	2,262,534
2019-07-23	$4.33	$4.34	$4.23	$4.26	$4.26	2,851,707
2019-07-22	$4.35	$4.39	$4.29	$4.31	$4.31	1,864,579
2019-07-19	$4.31	$4.43	$4.31	$4.33	$4.33	2,655,396
2019-07-18	$4.38	$4.40	$4.27	$4.31	$4.31	3,382,332
2019-07-17	$4.45	$4.47	$4.36	$4.39	$4.39	3,722,544
2019-07-16	$4.45	$4.50	$4.42	$4.45	$4.45	2,158,066
2019-07-15	$4.47	$4.49	$4.40	$4.45	$4.45	2,834,269
2019-07-12	$4.39	$4.49	$4.38	$4.46	$4.46	2,330,937
2019-07-11	$4.41	$4.44	$4.33	$4.38	$4.38	2,520,609
2019-07-10	$4.39	$4.44	$4.32	$4.38	$4.38	3,947,985
2019-07-09	$4.28	$4.38	$4.27	$4.37	$4.37	3,197,138
2019-07-08	$4.38	$4.39	$4.25	$4.30	$4.30	4,142,141
2019-07-05	$4.34	$4.40	$4.32	$4.39	$4.39	1,894,100
2019-07-03	$4.32	$4.39	$4.31	$4.36	$4.36	1,756,349
2019-07-02	$4.40	$4.43	$4.30	$4.30	$4.30	4,269,187
2019-07-01	$4.50	$4.53	$4.32	$4.40	$4.40	5,476,838
2019-06-28	$4.37	$4.46	$4.34	$4.40	$4.40	7,820,579
2019-06-27	$4.36	$4.36	$4.21	$4.34	$4.34	6,472,001
2019-06-26	$4.43	$4.49	$4.31	$4.32	$4.32	5,294,163
2019-06-25	$4.44	$4.57	$4.40	$4.40	$4.40	3,246,796
2019-06-24	$4.50	$4.59	$4.41	$4.42	$4.42	2,974,822
2019-06-21	$4.56	$4.56	$4.45	$4.48	$4.48	2,964,521
2019-06-20	$4.70	$4.72	$4.49	$4.56	$4.56	3,656,758
2019-06-19	$4.62	$4.69	$4.58	$4.64	$4.64	2,393,853
2019-06-18	$4.58	$4.64	$4.52	$4.61	$4.61	2,215,839
2019-06-17	$4.48	$4.58	$4.45	$4.54	$4.54	2,139,295
2019-06-14	$4.49	$4.49	$4.42	$4.46	$4.46	2,878,466
2019-06-13	$4.54	$4.55	$4.43	$4.51	$4.51	3,773,490
2019-06-12	$4.51	$4.54	$4.47	$4.52	$4.52	2,910,383
2019-06-11	$4.50	$4.55	$4.47	$4.54	$4.54	3,203,756
2019-06-10	$4.48	$4.56	$4.43	$4.45	$4.45	4,125,609
2019-06-07	$4.41	$4.49	$4.32	$4.46	$4.46	3,870,500
2019-06-06	$4.47	$4.47	$4.36	$4.43	$4.43	4,463,684
2019-06-05	$4.60	$4.64	$4.44	$4.47	$4.47	4,424,660
2019-06-04	$4.59	$4.60	$4.50	$4.58	$4.58	5,727,626
2019-06-03	$4.62	$4.62	$4.44	$4.51	$4.51	5,721,326
2019-05-31	$4.64	$4.73	$4.63	$4.63	$4.63	4,239,597
2019-05-30	$4.75	$4.77	$4.62	$4.70	$4.70	5,410,660
2019-05-29	$4.82	$4.84	$4.71	$4.74	$4.74	6,027,882
2019-05-28	$4.91	$4.92	$4.81	$4.88	$4.88	4,935,228
2019-05-24	$4.91	$4.95	$4.87	$4.89	$4.89	3,378,906
2019-05-23	$4.87	$4.90	$4.80	$4.86	$4.86	4,104,131
2019-05-22	$5.01	$5.05	$4.90	$4.94	$4.94	5,046,824
2019-05-21	$4.98	$5.05	$4.97	$5.04	$5.04	3,663,551
2019-05-20	$4.92	$4.98	$4.85	$4.92	$4.92	4,064,644
2019-05-17	$4.99	$5.05	$4.90	$4.91	$4.91	5,498,174
2019-05-16	$5.08	$5.16	$4.98	$5.04	$5.04	5,279,456
2019-05-15	$5.05	$5.12	$5.03	$5.08	$5.08	4,257,310
2019-05-14	$4.97	$5.14	$4.95	$5.11	$5.11	5,432,044
2019-05-13	$4.95	$4.98	$4.85	$4.92	$4.92	6,828,196
2019-05-10	$5.00	$5.09	$4.90	$5.03	$5.03	6,168,391
2019-05-09	$5.03	$5.04	$4.90	$4.99	$4.99	5,403,121
2019-05-08	$5.03	$5.10	$5.01	$5.03	$5.03	3,662,947
2019-05-07	$5.10	$5.10	$4.98	$5.03	$5.03	7,567,437
2019-05-06	$4.98	$5.22	$4.96	$5.16	$5.16	6,900,105
2019-05-03	$4.97	$5.16	$4.97	$5.09	$5.09	8,512,311
2019-05-02	$5.41	$5.46	$4.93	$4.96	$4.96	17,897,410
2019-05-01	$5.30	$5.44	$5.22	$5.37	$5.37	9,593,885
2019-04-30	$5.36	$5.43	$5.22	$5.28	$5.28	5,239,348
2019-04-29	$5.37	$5.47	$5.34	$5.39	$5.39	2,729,859
2019-04-26	$5.31	$5.39	$5.28	$5.36	$5.36	2,336,484
2019-04-25	$5.46	$5.49	$5.32	$5.33	$5.33	3,824,227
2019-04-24	$5.50	$5.59	$5.46	$5.46	$5.46	2,672,831
2019-04-23	$5.43	$5.53	$5.39	$5.50	$5.50	3,634,947
2019-04-22	$5.37	$5.46	$5.26	$5.41	$5.41	4,201,498
2019-04-18	$5.38	$5.44	$5.33	$5.38	$5.38	3,603,558
2019-04-17	$5.52	$5.54	$5.35	$5.38	$5.38	4,085,902
2019-04-16	$5.61	$5.63	$5.46	$5.50	$5.50	3,686,167
2019-04-15	$5.71	$5.73	$5.41	$5.57	$5.57	6,337,725
2019-04-12	$5.83	$5.89	$5.68	$5.71	$5.71	3,297,117
2019-04-11	$5.88	$5.92	$5.77	$5.80	$5.80	2,570,705
2019-04-10	$5.85	$5.90	$5.80	$5.88	$5.88	2,950,845
2019-04-09	$5.93	$6.02	$5.80	$5.84	$5.84	4,326,680
2019-04-08	$5.97	$6.01	$5.93	$5.97	$5.97	2,414,333
2019-04-05	$5.97	$6.02	$5.90	$5.97	$5.97	2,982,375
2019-04-04	$5.97	$6.02	$5.89	$5.97	$5.97	2,661,999
2019-04-03	$5.90	$6.02	$5.90	$5.98	$5.98	2,902,896
2019-04-02	$5.85	$5.95	$5.82	$5.88	$5.88	3,161,914
2019-04-01	$5.94	$5.97	$5.82	$5.85	$5.85	4,008,713
2019-03-29	$5.89	$5.95	$5.83	$5.92	$5.92	5,209,752
2019-03-28	$5.79	$5.88	$5.73	$5.86	$5.86	2,923,216
2019-03-27	$5.81	$5.85	$5.65	$5.80	$5.80	3,204,823
2019-03-26	$5.76	$5.90	$5.76	$5.80	$5.80	3,213,931
2019-03-25	$5.84	$5.90	$5.67	$5.74	$5.74	4,608,771
2019-03-22	$6.05	$6.06	$5.81	$5.83	$5.83	4,151,369
2019-03-21	$5.97	$6.09	$5.94	$6.06	$6.06	5,304,244
2019-03-20	$5.92	$6.08	$5.91	$5.98	$5.98	5,230,504
2019-03-19	$5.91	$5.98	$5.86	$5.93	$5.93	2,739,570
2019-03-18	$5.87	$5.95	$5.83	$5.90	$5.90	3,710,625
2019-03-15	$5.88	$5.91	$5.82	$5.90	$5.90	4,166,136
2019-03-14	$5.89	$5.97	$5.85	$5.87	$5.87	2,996,796
2019-03-13	$5.87	$5.92	$5.78	$5.92	$5.92	3,853,571
2019-03-12	$5.90	$5.96	$5.80	$5.85	$5.85	3,330,108
2019-03-11	$5.67	$5.92	$5.67	$5.90	$5.90	5,865,355
2019-03-08	$5.70	$5.76	$5.59	$5.68	$5.68	4,825,264
2019-03-07	$6.03	$6.11	$5.70	$5.75	$5.75	7,461,860
2019-03-06	$5.95	$6.20	$5.95	$6.03	$6.03	7,496,806
2019-03-05	$5.94	$6.04	$5.87	$5.92	$5.92	5,987,302
2019-03-04	$6.18	$6.22	$5.88	$5.94	$5.94	8,744,208
2019-03-01	$5.99	$6.23	$5.96	$6.14	$6.14	9,606,337
2019-02-28	$5.90	$6.05	$5.68	$5.92	$5.92	22,409,614
2019-02-27	$6.70	$6.96	$6.63	$6.87	$6.87	17,805,448
2019-02-26	$6.50	$6.72	$6.41	$6.61	$6.61	8,337,699
2019-02-25	$6.72	$6.82	$6.56	$6.56	$6.56	7,365,641
2019-02-22	$6.51	$6.73	$6.36	$6.70	$6.70	4,749,454
2019-02-21	$6.65	$6.69	$6.55	$6.63	$6.63	4,222,794
2019-02-20	$6.40	$6.71	$6.39	$6.64	$6.64	6,329,055
2019-02-19	$6.38	$6.54	$6.36	$6.38	$6.38	4,039,188
2019-02-15	$6.51	$6.51	$6.39	$6.41	$6.41	3,195,743
2019-02-14	$6.40	$6.55	$6.24	$6.47	$6.47	3,981,905
2019-02-13	$6.67	$6.70	$6.43	$6.45	$6.45	4,860,378
2019-02-12	$6.70	$6.73	$6.61	$6.67	$6.67	3,872,618
2019-02-11	$6.51	$6.69	$6.45	$6.66	$6.66	4,949,991
2019-02-08	$6.39	$6.51	$6.34	$6.49	$6.49	3,004,445
2019-02-07	$6.38	$6.48	$6.27	$6.45	$6.45	3,199,087
2019-02-06	$6.36	$6.48	$6.21	$6.43	$6.43	4,831,452
2019-02-05	$6.15	$6.50	$6.11	$6.35	$6.35	9,903,235
2019-02-04	$6.21	$6.25	$6.13	$6.17	$6.17	2,545,554
2019-02-01	$6.18	$6.23	$6.10	$6.20	$6.20	3,117,520
2019-01-31	$6.08	$6.25	$6.08	$6.17	$6.17	4,203,493
2019-01-30	$6.11	$6.13	$5.96	$6.10	$6.10	3,171,253
2019-01-29	$6.19	$6.20	$5.98	$6.00	$6.00	2,460,767
2019-01-28	$6.13	$6.27	$6.09	$6.18	$6.18	2,515,924
2019-01-25	$6.23	$6.28	$6.12	$6.22	$6.22	2,732,103
2019-01-24	$6.06	$6.27	$6.05	$6.19	$6.19	3,064,962
2019-01-23	$6.08	$6.15	$6.00	$6.05	$6.05	2,157,546
2019-01-22	$6.02	$6.14	$5.97	$6.06	$6.06	3,737,477
2019-01-18	$6.13	$6.19	$6.02	$6.05	$6.05	4,695,279
2019-01-17	$5.98	$6.12	$5.94	$6.11	$6.11	3,552,318
2019-01-16	$6.06	$6.15	$6.01	$6.03	$6.03	3,601,483
2019-01-15	$5.91	$6.07	$5.87	$6.06	$6.06	3,916,996
2019-01-14	$5.92	$5.99	$5.82	$5.91	$5.91	3,431,179
2019-01-11	$5.70	$6.11	$5.66	$5.99	$5.99	6,639,120
2019-01-10	$5.63	$5.73	$5.56	$5.72	$5.72	2,386,092
2019-01-09	$5.70	$5.81	$5.63	$5.68	$5.68	3,984,928
2019-01-08	$5.60	$5.71	$5.52	$5.68	$5.68	4,504,685
2019-01-07	$5.48	$5.57	$5.39	$5.57	$5.57	4,942,319
2019-01-04	$5.33	$5.56	$5.30	$5.43	$5.43	5,545,920
2019-01-03	$5.30	$5.38	$5.14	$5.18	$5.18	4,910,403
2019-01-02	$4.87	$5.43	$4.81	$5.37	$5.37	5,689,911
2018-12-31	$5.07	$5.12	$4.93	$4.97	$4.97	3,497,031
2018-12-28	$4.95	$5.18	$4.93	$5.03	$5.03	4,326,314
2018-12-27	$4.88	$4.98	$4.75	$4.94	$4.94	5,031,485
2018-12-26	$4.69	$4.99	$4.59	$4.98	$4.98	5,186,801
2018-12-24	$4.72	$4.80	$4.62	$4.62	$4.62	3,308,349
2018-12-21	$5.01	$5.04	$4.73	$4.80	$4.80	8,165,465
2018-12-20	$5.05	$5.24	$4.87	$4.99	$4.99	5,584,717
2018-12-19	$5.10	$5.29	$5.06	$5.10	$5.10	6,560,749
2018-12-18	$4.87	$5.12	$4.87	$5.08	$5.08	6,313,214
2018-12-17	$4.87	$5.03	$4.81	$4.83	$4.83	4,712,390
2018-12-14	$4.78	$4.98	$4.70	$4.90	$4.90	4,818,547
2018-12-13	$5.01	$5.03	$4.71	$4.79	$4.79	6,998,142
2018-12-12	$5.04	$5.14	$4.96	$5.00	$5.00	7,026,499
2018-12-11	$5.07	$5.14	$4.87	$4.96	$4.96	5,624,448
2018-12-10	$4.95	$5.02	$4.76	$4.97	$4.97	5,495,403
2018-12-07	$5.12	$5.27	$4.95	$4.98	$4.98	4,191,691
2018-12-06	$5.12	$5.17	$4.93	$5.15	$5.15	6,664,403
2018-12-04	$5.52	$5.65	$5.18	$5.21	$5.21	5,704,833
2018-12-03	$5.66	$5.71	$5.47	$5.54	$5.54	5,372,933
2018-11-30	$5.37	$5.51	$5.32	$5.51	$5.51	3,560,154
2018-11-29	$5.40	$5.49	$5.36	$5.38	$5.38	2,399,047
2018-11-28	$5.37	$5.44	$5.26	$5.41	$5.41	4,352,906
2018-11-27	$5.41	$5.47	$5.29	$5.34	$5.34	3,175,625
2018-11-26	$5.45	$5.50	$5.38	$5.47	$5.47	2,814,918
2018-11-23	$5.30	$5.48	$5.30	$5.38	$5.38	1,931,233
2018-11-21	$5.20	$5.45	$5.18	$5.33	$5.33	3,363,615
2018-11-20	$5.21	$5.32	$5.10	$5.12	$5.12	6,097,964
2018-11-19	$5.57	$5.58	$5.31	$5.31	$5.31	5,255,500
2018-11-16	$5.59	$5.69	$5.51	$5.61	$5.61	3,926,810
2018-11-15	$5.61	$5.67	$5.42	$5.66	$5.66	4,779,483
2018-11-14	$5.86	$5.93	$5.60	$5.61	$5.61	5,032,971
2018-11-13	$5.75	$5.95	$5.68	$5.76	$5.76	5,733,584
2018-11-12	$5.92	$5.95	$5.62	$5.74	$5.74	6,228,484
2018-11-09	$6.28	$6.31	$5.90	$5.96	$5.96	7,689,434
2018-11-08	$6.26	$6.46	$6.17	$6.36	$6.36	5,426,298
2018-11-07	$6.28	$6.40	$6.16	$6.31	$6.31	6,002,414
2018-11-06	$5.89	$6.27	$5.86	$6.24	$6.24	9,789,823
2018-11-05	$6.07	$6.15	$5.76	$5.90	$5.90	9,872,024
2018-11-02	$5.97	$6.20	$5.79	$6.10	$6.10	16,717,319
2018-11-01	$5.48	$6.20	$5.45	$5.95	$5.95	48,953,801
2018-10-31	$4.53	$4.83	$4.53	$4.73	$4.73	10,884,998
2018-10-30	$4.31	$4.50	$4.26	$4.42	$4.42	6,041,026
2018-10-29	$4.62	$4.72	$4.23	$4.33	$4.33	8,974,900
2018-10-26	$4.59	$4.68	$4.40	$4.56	$4.56	6,306,428
2018-10-25	$4.62	$4.71	$4.53	$4.67	$4.67	3,697,448
2018-10-24	$4.80	$4.85	$4.57	$4.58	$4.58	5,520,093
2018-10-23	$4.70	$4.87	$4.60	$4.81	$4.81	4,237,435
2018-10-22	$4.79	$4.83	$4.63	$4.82	$4.82	3,588,556
2018-10-19	$4.86	$4.90	$4.72	$4.75	$4.75	3,518,202
2018-10-18	$4.95	$5.00	$4.80	$4.84	$4.84	3,427,974
2018-10-17	$5.06	$5.06	$4.89	$4.98	$4.98	4,597,535
2018-10-16	$4.88	$5.08	$4.79	$5.08	$5.08	6,439,395
2018-10-15	$4.60	$5.05	$4.60	$4.84	$4.84	7,920,460
2018-10-12	$4.83	$4.89	$4.53	$4.62	$4.62	9,363,106
2018-10-11	$4.61	$4.75	$4.46	$4.50	$4.50	11,720,367
2018-10-10	$4.93	$5.00	$4.65	$4.65	$4.65	7,606,594
2018-10-09	$5.05	$5.17	$4.93	$4.94	$4.94	4,498,862
2018-10-08	$5.04	$5.18	$4.93	$5.07	$5.07	4,927,168
2018-10-05	$5.02	$5.21	$4.99	$5.04	$5.04	6,331,722
2018-10-04	$5.16	$5.20	$4.93	$5.00	$5.00	6,197,978
2018-10-03	$5.16	$5.22	$5.02	$5.14	$5.14	8,359,017
2018-10-02	$5.34	$5.40	$5.11	$5.11	$5.11	5,782,446
2018-10-01	$5.40	$5.42	$5.28	$5.35	$5.35	6,025,812
2018-09-28	$5.53	$5.58	$5.35	$5.35	$5.35	5,334,526
2018-09-27	$5.52	$5.61	$5.45	$5.55	$5.55	3,582,253
2018-09-26	$5.71	$5.74	$5.50	$5.51	$5.51	4,532,349
2018-09-25	$5.66	$5.78	$5.61	$5.69	$5.69	4,134,354
2018-09-24	$5.90	$5.91	$5.63	$5.66	$5.66	4,998,479
2018-09-21	$6.07	$6.11	$5.91	$5.94	$5.94	5,706,708
2018-09-20	$6.13	$6.19	$6.00	$6.08	$6.08	6,183,119
2018-09-19	$6.16	$6.26	$5.82	$6.11	$6.11	11,634,288
2018-09-18	$5.45	$5.85	$5.45	$5.80	$5.80	5,154,279
2018-09-17	$5.48	$5.54	$5.32	$5.45	$5.45	6,283,571
2018-09-14	$5.59	$5.60	$5.40	$5.51	$5.51	6,188,396
2018-09-13	$5.62	$5.70	$5.51	$5.64	$5.64	6,019,696
2018-09-12	$5.93	$6.03	$5.51	$5.53	$5.53	8,900,217
2018-09-11	$5.89	$5.95	$5.77	$5.94	$5.94	2,999,477
2018-09-10	$5.91	$5.99	$5.88	$5.92	$5.92	3,332,945
2018-09-07	$5.79	$5.97	$5.77	$5.87	$5.87	2,315,701
2018-09-06	$5.88	$5.94	$5.77	$5.84	$5.84	3,085,176
2018-09-05	$5.83	$5.96	$5.80	$5.88	$5.88	3,915,880
2018-09-04	$6.10	$6.13	$5.78	$5.83	$5.83	4,801,819
2018-08-31	$6.06	$6.11	$5.90	$6.02	$6.02	7,963,274
2018-08-30	$6.27	$6.27	$5.97	$6.06	$6.06	5,208,004
2018-08-29	$6.26	$6.31	$6.09	$6.29	$6.29	4,910,470
2018-08-28	$6.27	$6.38	$6.23	$6.26	$6.26	2,501,783
2018-08-27	$6.02	$6.37	$6.00	$6.24	$6.24	9,877,960
2018-08-24	$6.06	$6.10	$5.95	$6.04	$6.04	4,213,920
2018-08-23	$6.06	$6.14	$6.03	$6.07	$6.07	3,686,037
2018-08-22	$6.07	$6.18	$6.05	$6.06	$6.06	3,085,302
2018-08-21	$6.02	$6.20	$5.94	$6.08	$6.08	6,367,665
2018-08-20	$5.72	$6.05	$5.72	$6.01	$6.01	6,626,591
2018-08-17	$5.45	$5.75	$5.38	$5.70	$5.70	3,795,865
2018-08-16	$5.32	$5.49	$5.32	$5.46	$5.46	2,984,853
2018-08-15	$5.39	$5.41	$5.16	$5.28	$5.28	6,111,366
2018-08-14	$5.41	$5.49	$5.39	$5.42	$5.42	2,584,581
2018-08-13	$5.54	$5.59	$5.38	$5.40	$5.40	3,750,552
2018-08-10	$5.57	$5.63	$5.52	$5.52	$5.52	2,652,852
2018-08-09	$5.60	$5.75	$5.55	$5.62	$5.62	3,023,328
2018-08-08	$5.59	$5.79	$5.55	$5.60	$5.60	4,831,931
2018-08-07	$5.45	$5.58	$5.40	$5.56	$5.56	4,946,114
2018-08-06	$5.47	$5.54	$5.33	$5.45	$5.45	7,134,219
2018-08-03	$5.47	$5.58	$5.44	$5.46	$5.46	4,297,549
2018-08-02	$6.10	$6.14	$5.30	$5.45	$5.45	20,489,801
2018-08-01	$6.05	$6.07	$5.78	$5.92	$5.92	14,457,284
2018-07-31	$5.72	$6.03	$5.71	$5.93	$5.93	5,781,489
2018-07-30	$5.73	$5.87	$5.67	$5.72	$5.72	4,597,654
2018-07-27	$5.98	$6.03	$5.70	$5.75	$5.75	5,709,861
2018-07-26	$5.96	$6.07	$5.86	$5.98	$5.98	4,157,311
2018-07-25	$5.99	$6.09	$5.95	$5.97	$5.97	3,927,251
2018-07-24	$6.03	$6.17	$5.93	$6.00	$6.00	4,774,495
2018-07-23	$6.10	$6.14	$5.94	$6.02	$6.02	6,255,321
2018-07-20	$6.52	$6.52	$6.05	$6.07	$6.07	8,323,798
2018-07-19	$6.64	$6.64	$6.51	$6.52	$6.52	3,686,309
2018-07-18	$6.73	$6.75	$6.62	$6.65	$6.65	2,644,021
2018-07-17	$6.63	$6.79	$6.60	$6.74	$6.74	3,240,392
2018-07-16	$6.64	$6.69	$6.55	$6.67	$6.67	2,269,379
2018-07-13	$6.64	$6.78	$6.58	$6.65	$6.65	2,949,652
2018-07-12	$6.66	$6.70	$6.54	$6.65	$6.65	2,925,621
2018-07-11	$6.86	$6.93	$6.58	$6.60	$6.60	4,284,743
2018-07-10	$7.05	$7.12	$6.88	$6.93	$6.93	3,130,650
2018-07-09	$6.96	$7.11	$6.86	$7.05	$7.05	4,843,632
2018-07-06	$6.61	$6.87	$6.60	$6.86	$6.86	4,304,042
2018-07-05	$6.59	$6.62	$6.51	$6.61	$6.61	4,321,245
2018-07-03	$6.61	$6.65	$6.50	$6.54	$6.54	1,947,379
2018-07-02	$6.50	$6.62	$6.33	$6.61	$6.61	5,650,338
2018-06-29	$6.66	$6.74	$6.53	$6.53	$6.53	3,063,933
2018-06-28	$6.54	$6.67	$6.42	$6.62	$6.62	4,174,822
2018-06-27	$6.83	$6.89	$6.47	$6.56	$6.56	5,951,801
2018-06-26	$6.89	$6.95	$6.75	$6.83	$6.83	4,810,270
2018-06-25	$6.91	$6.93	$6.67	$6.77	$6.77	7,778,219
2018-06-22	$7.20	$7.23	$6.90	$7.01	$7.01	10,046,925
2018-06-21	$7.45	$7.45	$7.11	$7.12	$7.12	6,379,257
2018-06-20	$7.23	$7.45	$7.19	$7.43	$7.43	7,603,210
2018-06-19	$7.13	$7.23	$7.03	$7.19	$7.19	5,412,971
2018-06-18	$7.21	$7.42	$7.20	$7.23	$7.23	7,322,186
2018-06-15	$7.33	$7.38	$7.14	$7.21	$7.21	8,218,006
2018-06-14	$7.37	$7.58	$7.16	$7.42	$7.42	12,589,934
2018-06-13	$7.67	$7.70	$7.28	$7.39	$7.39	18,368,518
2018-06-12	$7.35	$7.79	$7.15	$7.59	$7.59	31,243,485
2018-06-11	$6.43	$7.59	$6.25	$7.28	$7.28	56,876,192
2018-06-08	$6.51	$6.67	$6.12	$6.35	$6.35	13,604,769
2018-06-07	$6.39	$6.66	$6.36	$6.51	$6.51	11,428,455
2018-06-06	$6.16	$6.55	$5.81	$6.39	$6.39	15,926,282
2018-06-05	$5.89	$6.38	$5.87	$6.25	$6.25	11,567,785
2018-06-04	$5.67	$5.87	$5.52	$5.86	$5.86	6,720,061
2018-06-01	$5.48	$5.56	$5.44	$5.52	$5.52	3,121,357
2018-05-31	$5.40	$5.51	$5.37	$5.43	$5.43	2,216,096
2018-05-30	$5.43	$5.49	$5.36	$5.39	$5.39	2,404,838
2018-05-29	$5.48	$5.50	$5.24	$5.40	$5.40	3,414,934
2018-05-25	$5.24	$5.52	$5.23	$5.51	$5.51	4,415,629
2018-05-24	$5.21	$5.27	$5.17	$5.25	$5.25	3,949,914
2018-05-23	$5.23	$5.28	$5.16	$5.22	$5.22	2,647,123
2018-05-22	$5.25	$5.30	$5.22	$5.23	$5.23	1,789,545
2018-05-21	$5.21	$5.27	$5.18	$5.25	$5.25	2,120,499
2018-05-18	$5.21	$5.21	$5.15	$5.19	$5.19	2,132,637
2018-05-17	$5.21	$5.28	$5.17	$5.19	$5.19	2,247,520
2018-05-16	$5.18	$5.32	$5.17	$5.20	$5.20	2,986,887
2018-05-15	$5.14	$5.26	$5.12	$5.26	$5.26	2,609,009
2018-05-14	$5.23	$5.35	$5.12	$5.19	$5.19	3,567,508
2018-05-11	$5.29	$5.34	$5.15	$5.21	$5.21	3,406,983
2018-05-10	$5.34	$5.44	$5.28	$5.29	$5.29	3,033,868
2018-05-09	$5.06	$5.37	$5.03	$5.36	$5.36	4,670,156
2018-05-08	$4.96	$5.12	$4.92	$5.08	$5.08	4,148,805
2018-05-07	$4.97	$4.99	$4.87	$4.98	$4.98	4,906,243
2018-05-04	$4.89	$5.02	$4.83	$4.95	$4.95	5,260,398
2018-05-03	$5.22	$5.27	$4.83	$4.84	$4.84	14,762,511
2018-05-02	$5.51	$5.75	$5.44	$5.50	$5.50	8,928,446
2018-05-01	$5.51	$5.53	$5.34	$5.50	$5.50	3,412,928
2018-04-30	$5.58	$5.82	$5.48	$5.55	$5.55	10,729,770
2018-04-27	$5.34	$5.36	$5.25	$5.30	$5.30	2,063,671
2018-04-26	$5.24	$5.37	$5.20	$5.36	$5.36	2,310,266
2018-04-25	$5.27	$5.33	$5.18	$5.23	$5.23	2,530,286
2018-04-24	$5.15	$5.26	$5.11	$5.25	$5.25	2,378,009
2018-04-23	$5.13	$5.17	$5.05	$5.12	$5.12	1,967,066
2018-04-20	$5.19	$5.21	$5.10	$5.11	$5.11	2,141,660
2018-04-19	$5.26	$5.32	$5.16	$5.19	$5.19	2,232,796
2018-04-18	$5.30	$5.34	$5.17	$5.28	$5.28	2,937,774
2018-04-17	$5.38	$5.43	$5.26	$5.27	$5.27	3,352,321
2018-04-16	$5.35	$5.43	$5.29	$5.32	$5.32	4,904,903
2018-04-13	$5.32	$5.44	$5.30	$5.34	$5.34	4,127,949
2018-04-12	$5.20	$5.34	$5.17	$5.32	$5.32	3,175,452
2018-04-11	$4.85	$5.18	$4.84	$5.17	$5.17	3,309,428
2018-04-10	$4.87	$5.00	$4.85	$4.96	$4.96	2,882,122
2018-04-09	$4.82	$4.86	$4.75	$4.83	$4.83	2,243,968
2018-04-06	$4.88	$4.99	$4.72	$4.79	$4.79	2,960,452
2018-04-05	$4.80	$4.92	$4.77	$4.91	$4.91	2,989,423
2018-04-04	$4.55	$4.81	$4.52	$4.78	$4.78	4,837,958
2018-04-03	$4.58	$4.66	$4.52	$4.64	$4.64	5,118,299
2018-04-02	$4.83	$4.85	$4.51	$4.62	$4.62	15,570,665
2018-03-29	$4.95	$5.18	$4.94	$5.10	$5.10	4,907,315
2018-03-28	$4.89	$5.00	$4.87	$4.91	$4.91	3,310,350
2018-03-27	$5.00	$5.06	$4.87	$4.88	$4.88	3,265,813
2018-03-26	$5.08	$5.10	$4.86	$4.95	$4.95	4,023,542
2018-03-23	$5.12	$5.19	$4.91	$4.94	$4.94	4,957,884
2018-03-22	$5.18	$5.24	$5.08	$5.11	$5.11	3,205,623
2018-03-21	$5.32	$5.37	$5.21	$5.27	$5.27	3,165,554
2018-03-20	$5.38	$5.41	$5.26	$5.28	$5.28	3,225,202
2018-03-19	$5.41	$5.43	$5.26	$5.37	$5.37	4,329,671
2018-03-16	$5.25	$5.29	$5.17	$5.26	$5.26	2,890,017
2018-03-15	$5.33	$5.33	$5.16	$5.25	$5.25	3,002,121
2018-03-14	$5.41	$5.45	$5.30	$5.31	$5.31	3,279,271
2018-03-13	$5.34	$5.46	$5.32	$5.39	$5.39	6,593,351
2018-03-12	$5.23	$5.35	$5.20	$5.31	$5.31	4,881,570
2018-03-09	$5.13	$5.21	$5.07	$5.19	$5.19	3,890,986
2018-03-08	$5.24	$5.30	$5.03	$5.12	$5.12	4,601,356
2018-03-07	$5.18	$5.27	$5.12	$5.26	$5.26	3,650,945
2018-03-06	$5.14	$5.29	$5.13	$5.24	$5.24	6,153,932
2018-03-05	$4.89	$5.20	$4.89	$5.13	$5.13	7,155,222
2018-03-02	$4.73	$5.00	$4.71	$4.97	$4.97	7,107,914
2018-03-01	$4.78	$4.83	$4.68	$4.80	$4.80	7,294,950
2018-02-28	$4.82	$4.89	$4.75	$4.78	$4.78	9,636,897
2018-02-27	$4.80	$5.09	$4.67	$4.86	$4.86	38,413,504
2018-02-26	$5.38	$5.61	$5.35	$5.54	$5.54	16,186,915
2018-02-23	$5.24	$5.33	$5.22	$5.28	$5.28	4,484,280
2018-02-22	$5.43	$5.46	$5.19	$5.20	$5.20	4,545,244
2018-02-21	$5.47	$5.55	$5.40	$5.41	$5.41	3,164,258
2018-02-20	$5.44	$5.54	$5.41	$5.44	$5.44	3,317,472
2018-02-16	$5.38	$5.48	$5.35	$5.47	$5.47	3,732,768
2018-02-15	$5.61	$5.63	$5.37	$5.41	$5.41	4,979,648
2018-02-14	$5.24	$5.69	$5.15	$5.59	$5.59	12,145,586
2018-02-13	$5.13	$5.21	$5.06	$5.11	$5.11	5,138,935
2018-02-12	$5.18	$5.20	$5.03	$5.18	$5.18	4,269,931
2018-02-09	$5.16	$5.21	$4.90	$5.14	$5.14	8,393,308
2018-02-08	$5.26	$5.30	$5.09	$5.10	$5.10	4,279,206
2018-02-07	$5.21	$5.29	$5.18	$5.25	$5.25	3,107,589
2018-02-06	$5.00	$5.23	$4.93	$5.21	$5.21	5,050,869
2018-02-05	$5.16	$5.28	$5.03	$5.03	$5.03	5,335,238
2018-02-02	$5.17	$5.30	$5.09	$5.20	$5.20	4,658,136
2018-02-01	$5.13	$5.25	$5.08	$5.20	$5.20	4,197,969
2018-01-31	$5.33	$5.35	$5.11	$5.15	$5.15	5,612,809
2018-01-30	$5.19	$5.28	$5.08	$5.20	$5.20	6,282,829
2018-01-29	$5.26	$5.28	$5.15	$5.20	$5.20	5,944,750
2018-01-26	$5.43	$5.44	$5.23	$5.28	$5.28	6,400,210
2018-01-25	$5.53	$5.53	$5.36	$5.42	$5.42	4,342,201
2018-01-24	$5.55	$5.62	$5.45	$5.49	$5.49	4,574,254
2018-01-23	$5.58	$5.65	$5.49	$5.55	$5.55	5,382,444
2018-01-22	$5.51	$5.60	$5.37	$5.60	$5.60	7,160,581
2018-01-19	$5.52	$5.60	$5.47	$5.56	$5.56	5,310,045
2018-01-18	$5.62	$5.62	$5.51	$5.53	$5.53	3,653,911
2018-01-17	$5.52	$5.68	$5.48	$5.63	$5.63	6,768,853
2018-01-16	$5.69	$5.69	$5.48	$5.51	$5.51	5,166,601
2018-01-12	$5.74	$5.79	$5.60	$5.64	$5.64	6,743,421
2018-01-11	$5.61	$5.74	$5.55	$5.72	$5.72	5,937,053
2018-01-10	$5.61	$5.66	$5.54	$5.59	$5.59	4,027,013
2018-01-09	$5.68	$5.70	$5.50	$5.66	$5.66	5,955,911
2018-01-08	$5.90	$5.96	$5.59	$5.65	$5.65	10,760,366
2018-01-05	$6.12	$6.12	$5.85	$5.90	$5.90	8,222,708
2018-01-04	$6.16	$6.19	$5.93	$5.98	$5.98	5,327,891
2018-01-03	$6.00	$6.22	$5.96	$6.13	$6.13	5,007,310
2018-01-02	$5.78	$6.04	$5.74	$6.01	$6.01	6,280,577
2017-12-29	$5.92	$5.94	$5.70	$5.71	$5.71	5,496,328
2017-12-28	$5.88	$5.95	$5.83	$5.91	$5.91	3,326,394
2017-12-27	$5.95	$6.06	$5.87	$5.89	$5.89	4,979,078
2017-12-26	$6.01	$6.07	$5.92	$5.97	$5.97	2,957,620
2017-12-22	$6.01	$6.05	$5.92	$6.01	$6.01	5,367,557
2017-12-21	$6.17	$6.20	$6.05	$6.06	$6.06	5,047,463
2017-12-20	$6.13	$6.23	$6.08	$6.19	$6.19	3,106,874
2017-12-19	$6.44	$6.45	$6.10	$6.18	$6.18	7,276,500
2017-12-18	$6.27	$6.43	$6.25	$6.39	$6.39	4,369,054
2017-12-15	$6.32	$6.43	$6.06	$6.30	$6.30	14,843,003
2017-12-14	$6.99	$7.12	$6.81	$6.82	$6.82	4,648,741
2017-12-13	$7.00	$7.17	$6.96	$7.02	$7.02	2,627,181
2017-12-12	$7.18	$7.22	$6.93	$6.99	$6.99	4,568,608
2017-12-11	$7.01	$7.32	$6.93	$7.14	$7.14	7,104,068
2017-12-08	$6.83	$6.99	$6.77	$6.97	$6.97	4,598,114
2017-12-07	$6.74	$6.93	$6.73	$6.78	$6.78	3,191,752
2017-12-06	$6.64	$6.79	$6.55	$6.78	$6.78	2,952,807
2017-12-05	$6.71	$6.85	$6.66	$6.66	$6.66	3,766,678
2017-12-04	$6.84	$6.90	$6.63	$6.69	$6.69	3,953,800
2017-12-01	$6.84	$6.93	$6.71	$6.77	$6.77	4,741,765
2017-11-30	$6.78	$6.95	$6.74	$6.86	$6.86	4,786,795
2017-11-29	$6.78	$6.95	$6.63	$6.74	$6.74	5,168,883
2017-11-28	$6.63	$6.75	$6.57	$6.74	$6.74	2,802,598
2017-11-27	$6.71	$6.73	$6.55	$6.62	$6.62	4,046,191
2017-11-24	$6.69	$6.78	$6.65	$6.71	$6.71	1,973,286
2017-11-22	$6.49	$6.74	$6.45	$6.65	$6.65	6,209,278
2017-11-21	$6.38	$6.54	$6.37	$6.48	$6.48	4,226,287
2017-11-20	$6.25	$6.40	$6.23	$6.37	$6.37	4,838,663
2017-11-17	$6.00	$6.28	$5.99	$6.23	$6.23	5,313,437
2017-11-16	$6.04	$6.16	$6.00	$6.03	$6.03	4,258,587
2017-11-15	$5.92	$6.25	$5.92	$6.13	$6.13	6,041,631
2017-11-14	$5.91	$6.02	$5.84	$6.00	$6.00	3,461,065
2017-11-13	$5.90	$6.00	$5.82	$5.98	$5.98	3,206,926
2017-11-10	$5.81	$5.98	$5.80	$5.93	$5.93	4,000,717
2017-11-09	$5.87	$5.93	$5.79	$5.81	$5.81	5,860,717
2017-11-08	$6.03	$6.05	$5.86	$5.88	$5.88	4,937,100
2017-11-07	$6.11	$6.15	$6.00	$6.07	$6.07	4,715,865
2017-11-06	$6.00	$6.09	$5.97	$6.06	$6.06	4,562,405
2017-11-03	$5.97	$6.07	$5.95	$6.02	$6.02	4,369,512
2017-11-02	$6.08	$6.08	$5.61	$5.97	$5.97	11,539,553
2017-11-01	$6.25	$6.38	$6.20	$6.25	$6.25	10,526,852
2017-10-31	$6.11	$6.24	$6.11	$6.14	$6.14	5,549,182
2017-10-30	$6.04	$6.21	$6.03	$6.10	$6.10	3,669,655
2017-10-27	$6.03	$6.16	$6.02	$6.06	$6.06	4,570,405
2017-10-26	$6.10	$6.12	$5.96	$6.03	$6.03	3,463,396
2017-10-25	$6.10	$6.13	$5.88	$6.11	$6.11	5,026,205
2017-10-24	$6.11	$6.22	$6.03	$6.06	$6.06	4,733,577
2017-10-23	$6.15	$6.17	$6.04	$6.07	$6.07	3,742,485
2017-10-20	$6.22	$6.31	$6.12	$6.12	$6.12	6,009,412
2017-10-19	$6.29	$6.35	$6.09	$6.11	$6.11	6,682,559
2017-10-18	$6.45	$6.53	$6.32	$6.35	$6.35	5,310,240
2017-10-17	$6.54	$6.63	$6.35	$6.42	$6.42	5,191,501
2017-10-16	$6.65	$6.74	$6.51	$6.52	$6.52	4,408,167
2017-10-13	$6.74	$6.76	$6.61	$6.62	$6.62	3,121,858
2017-10-12	$6.56	$6.80	$6.55	$6.69	$6.69	5,786,541
2017-10-11	$6.61	$6.63	$6.53	$6.56	$6.56	2,500,465
2017-10-10	$6.60	$6.64	$6.50	$6.61	$6.61	3,393,097
2017-10-09	$6.52	$6.70	$6.51	$6.59	$6.59	4,793,541
2017-10-06	$6.46	$6.57	$6.42	$6.51	$6.51	3,247,850
2017-10-05	$6.53	$6.60	$6.40	$6.46	$6.46	5,362,653
2017-10-04	$6.67	$6.72	$6.50	$6.52	$6.52	4,889,706
2017-10-03	$6.71	$6.86	$6.56	$6.66	$6.66	9,016,379
2017-10-02	$6.94	$6.95	$6.80	$6.90	$6.90	4,639,988
2017-09-29	$6.93	$6.98	$6.80	$6.96	$6.96	6,067,020
2017-09-28	$7.05	$7.06	$6.80	$6.91	$6.91	6,445,401
2017-09-27	$6.65	$7.09	$6.64	$6.98	$6.98	10,356,191
2017-09-26	$6.44	$6.59	$6.43	$6.57	$6.57	6,169,862
2017-09-25	$6.34	$6.57	$6.34	$6.44	$6.44	5,322,550
2017-09-22	$6.26	$6.41	$6.23	$6.31	$6.31	3,451,017
2017-09-21	$6.29	$6.43	$6.23	$6.29	$6.29	4,919,496
2017-09-20	$6.23	$6.35	$6.20	$6.27	$6.27	5,804,310
2017-09-19	$6.51	$6.56	$6.21	$6.24	$6.24	7,987,150
2017-09-18	$6.61	$6.68	$6.51	$6.56	$6.56	4,621,959
2017-09-15	$6.87	$6.87	$6.50	$6.59	$6.59	10,684,592
2017-09-14	$6.75	$6.90	$6.57	$6.88	$6.88	10,519,902
2017-09-13	$6.22	$6.75	$6.22	$6.65	$6.65	10,587,662
2017-09-12	$6.20	$6.47	$6.09	$6.26	$6.26	9,442,087
2017-09-11	$6.36	$6.42	$6.20	$6.26	$6.26	6,225,676
2017-09-08	$6.64	$6.77	$6.27	$6.29	$6.29	10,496,752
2017-09-07	$6.16	$6.78	$6.14	$6.49	$6.49	20,996,000
2017-09-06	$5.91	$6.02	$5.84	$5.91	$5.91	3,758,050
2017-09-05	$5.80	$5.88	$5.69	$5.87	$5.87	4,562,690
2017-09-01	$6.04	$6.08	$5.86	$5.89	$5.89	4,697,640
2017-08-31	$6.03	$6.10	$5.98	$6.03	$6.03	4,597,480
2017-08-30	$5.95	$6.04	$5.81	$5.97	$5.97	5,297,082
2017-08-29	$5.95	$6.07	$5.92	$5.93	$5.93	9,041,904
2017-08-28	$5.75	$6.17	$5.74	$5.94	$5.94	13,491,693
2017-08-25	$5.70	$5.83	$5.60	$5.73	$5.73	5,340,472
2017-08-24	$5.48	$5.77	$5.48	$5.66	$5.66	6,029,700
2017-08-23	$5.28	$5.51	$5.20	$5.49	$5.49	4,528,423
2017-08-22	$5.20	$5.37	$5.17	$5.32	$5.32	6,589,544
2017-08-21	$5.25	$5.31	$5.04	$5.06	$5.06	7,607,472
2017-08-18	$5.22	$5.31	$5.19	$5.23	$5.23	4,346,719
2017-08-17	$5.43	$5.51	$5.23	$5.26	$5.26	6,878,774
2017-08-16	$5.52	$5.58	$5.40	$5.48	$5.48	5,038,721
2017-08-15	$5.69	$5.81	$5.51	$5.52	$5.52	5,245,702
2017-08-14	$5.63	$5.80	$5.58	$5.69	$5.69	5,619,838
2017-08-11	$5.62	$5.69	$5.48	$5.57	$5.57	5,625,734
2017-08-10	$5.87	$6.01	$5.60	$5.64	$5.64	7,642,779
2017-08-09	$5.84	$6.05	$5.78	$5.93	$5.93	5,807,646
2017-08-08	$5.67	$6.09	$5.67	$5.89	$5.89	11,080,706
2017-08-07	$5.61	$5.81	$5.57	$5.73	$5.73	5,767,529
2017-08-04	$5.82	$5.89	$5.61	$5.63	$5.63	11,167,251
2017-08-03	$5.40	$5.90	$5.30	$5.84	$5.84	24,466,682
2017-08-02	$5.10	$5.14	$5.00	$5.07	$5.07	11,129,999
2017-08-01	$5.16	$5.21	$5.02	$5.08	$5.08	6,012,952
2017-07-31	$5.24	$5.26	$5.10	$5.16	$5.16	4,103,803
2017-07-28	$5.23	$5.32	$5.21	$5.22	$5.22	3,845,818
2017-07-27	$5.42	$5.42	$5.17	$5.27	$5.27	8,687,113
2017-07-26	$5.71	$5.76	$5.39	$5.40	$5.40	7,822,266
2017-07-25	$5.60	$5.79	$5.59	$5.77	$5.77	4,092,407
2017-07-24	$5.62	$5.67	$5.52	$5.63	$5.63	3,409,414
2017-07-21	$5.78	$5.81	$5.59	$5.61	$5.61	3,641,499
2017-07-20	$5.75	$5.84	$5.71	$5.76	$5.76	3,272,535
2017-07-19	$5.67	$5.78	$5.62	$5.77	$5.77	3,039,336
2017-07-18	$5.71	$5.77	$5.51	$5.67	$5.67	7,603,381
2017-07-17	$5.76	$5.94	$5.67	$5.72	$5.72	5,088,508
2017-07-14	$5.67	$5.77	$5.55	$5.77	$5.77	4,713,238
2017-07-13	$5.32	$5.79	$5.30	$5.69	$5.69	10,636,148
2017-07-12	$5.24	$5.43	$5.22	$5.36	$5.36	6,701,180
2017-07-11	$5.17	$5.24	$5.12	$5.24	$5.24	4,664,025
2017-07-10	$5.26	$5.30	$5.15	$5.23	$5.23	4,609,430
2017-07-07	$5.23	$5.34	$5.18	$5.24	$5.24	3,904,245
2017-07-06	$5.31	$5.37	$5.20	$5.22	$5.22	5,461,162
2017-07-05	$5.31	$5.36	$5.21	$5.32	$5.32	4,726,783
2017-07-03	$5.32	$5.38	$5.25	$5.32	$5.32	2,561,120
2017-06-30	$5.40	$5.40	$5.23	$5.31	$5.31	5,126,991
2017-06-29	$5.32	$5.46	$5.26	$5.40	$5.40	4,957,015
2017-06-28	$5.33	$5.47	$5.27	$5.30	$5.30	4,840,410
2017-06-27	$5.46	$5.58	$5.29	$5.31	$5.31	7,333,282
2017-06-26	$5.19	$5.50	$5.13	$5.44	$5.44	10,918,155
2017-06-23	$5.16	$5.17	$5.02	$5.16	$5.16	20,386,505
2017-06-22	$4.98	$5.15	$4.90	$5.09	$5.09	6,166,375
2017-06-21	$5.01	$5.09	$4.97	$4.99	$4.99	5,686,357
2017-06-20	$5.11	$5.20	$5.00	$5.02	$5.02	5,093,488
2017-06-19	$5.10	$5.16	$5.00	$5.15	$5.15	4,518,968
2017-06-16	$5.09	$5.12	$4.99	$5.06	$5.06	7,144,522
2017-06-15	$5.12	$5.17	$5.08	$5.11	$5.11	3,632,372
2017-06-14	$5.22	$5.26	$5.12	$5.14	$5.14	4,436,751
2017-06-13	$5.25	$5.29	$5.17	$5.22	$5.22	3,745,942
2017-06-12	$5.15	$5.31	$5.14	$5.24	$5.24	5,548,159
2017-06-09	$5.33	$5.35	$5.12	$5.15	$5.15	7,796,820
2017-06-08	$5.29	$5.41	$5.23	$5.32	$5.32	4,638,633
2017-06-07	$5.40	$5.49	$5.24	$5.26	$5.26	6,378,370
2017-06-06	$5.27	$5.44	$5.27	$5.34	$5.34	4,449,095
2017-06-05	$5.47	$5.51	$5.37	$5.42	$5.42	4,553,417
2017-06-02	$5.55	$5.55	$5.42	$5.51	$5.51	5,759,957
2017-06-01	$5.26	$5.70	$5.22	$5.57	$5.57	11,903,545
2017-05-31	$5.33	$5.35	$5.04	$5.23	$5.23	9,616,331
2017-05-30	$5.28	$5.43	$5.25	$5.32	$5.32	5,996,640
2017-05-26	$5.46	$5.49	$5.28	$5.31	$5.31	6,423,503
2017-05-25	$5.52	$5.55	$5.38	$5.39	$5.39	4,969,005
2017-05-24	$5.58	$5.64	$5.45	$5.49	$5.49	5,915,453
2017-05-23	$5.64	$5.68	$5.56	$5.56	$5.56	4,168,730
2017-05-22	$5.50	$5.69	$5.46	$5.61	$5.61	4,300,590
2017-05-19	$5.44	$5.55	$5.41	$5.50	$5.50	7,156,365
2017-05-18	$5.52	$5.61	$5.38	$5.41	$5.41	8,791,758
2017-05-17	$5.68	$5.72	$5.50	$5.56	$5.56	7,322,350
2017-05-16	$5.77	$5.87	$5.73	$5.74	$5.74	7,319,025
2017-05-15	$5.77	$5.95	$5.77	$5.90	$5.90	5,255,429
2017-05-12	$5.98	$6.00	$5.75	$5.75	$5.75	7,159,931
2017-05-11	$6.10	$6.11	$5.96	$5.98	$5.98	6,177,259
2017-05-10	$6.23	$6.25	$6.05	$6.13	$6.13	8,504,178
2017-05-09	$6.33	$6.35	$6.11	$6.24	$6.24	11,158,617
2017-05-08	$6.15	$6.55	$6.14	$6.34	$6.34	10,198,212
2017-05-05	$6.24	$6.25	$6.01	$6.15	$6.15	20,674,480
2017-05-04	$6.11	$6.80	$6.07	$6.37	$6.37	350,579
2017-05-03	$5.81	$5.86	$5.58	$5.68	$5.68	10,752,248
2017-05-02	$5.71	$5.84	$5.70	$5.81	$5.81	4,250,291
2017-05-01	$5.72	$5.77	$5.64	$5.69	$5.69	5,127,907
2017-04-28	$5.85	$5.92	$5.71	$5.72	$5.72	5,134,391
2017-04-27	$5.93	$5.96	$5.78	$5.93	$5.93	4,350,665
2017-04-26	$5.80	$5.99	$5.77	$5.90	$5.90	6,240,231
2017-04-25	$5.78	$5.81	$5.71	$5.79	$5.79	4,862,631
2017-04-24	$5.59	$5.73	$5.57	$5.66	$5.66	4,891,923
2017-04-21	$5.72	$5.74	$5.61	$5.61	$5.61	2,879,295
2017-04-20	$5.72	$5.75	$5.66	$5.72	$5.72	3,342,721
2017-04-19	$5.64	$5.77	$5.63	$5.70	$5.70	6,977,879
2017-04-18	$5.46	$5.60	$5.41	$5.57	$5.57	4,903,130
2017-04-17	$5.37	$5.50	$5.37	$5.48	$5.48	4,140,337
2017-04-13	$5.45	$5.46	$5.32	$5.37	$5.37	7,362,568
2017-04-12	$5.56	$5.65	$5.42	$5.48	$5.48	6,217,474
2017-04-11	$5.73	$5.79	$5.56	$5.58	$5.58	7,599,200
2017-04-10	$5.53	$5.79	$5.49	$5.77	$5.77	7,029,788
2017-04-07	$5.63	$5.70	$5.50	$5.51	$5.51	7,471,369
2017-04-06	$5.67	$5.75	$5.57	$5.66	$5.66	6,270,553
2017-04-05	$5.72	$5.85	$5.66	$5.71	$5.71	8,175,582
2017-04-04	$5.79	$5.82	$5.60	$5.66	$5.66	5,605,317
2017-04-03	$5.93	$5.94	$5.73	$5.82	$5.82	8,461,160
2017-03-31	$5.85	$5.98	$5.85	$5.92	$5.92	5,268,507
2017-03-30	$5.86	$5.93	$5.82	$5.84	$5.84	4,184,172
2017-03-29	$5.75	$5.96	$5.75	$5.87	$5.87	5,921,194
2017-03-28	$5.66	$5.79	$5.64	$5.75	$5.75	5,109,993
2017-03-27	$5.33	$5.74	$5.31	$5.69	$5.69	9,502,400
2017-03-24	$5.41	$5.47	$5.33	$5.40	$5.40	3,911,491
2017-03-23	$5.43	$5.53	$5.38	$5.39	$5.39	7,079,613
2017-03-22	$5.67	$5.67	$5.38	$5.47	$5.47	10,988,662
2017-03-21	$5.75	$5.90	$5.56	$5.60	$5.60	16,570,175
2017-03-20	$5.78	$5.84	$5.65	$5.74	$5.74	9,185,969
2017-03-17	$6.10	$6.10	$5.66	$5.68	$5.68	19,987,896
2017-03-16	$5.75	$6.18	$5.73	$6.10	$6.10	14,368,251
2017-03-15	$5.53	$5.76	$5.46	$5.70	$5.70	8,805,169
2017-03-14	$5.60	$5.61	$5.45	$5.54	$5.54	8,916,931
2017-03-13	$5.78	$5.80	$5.55	$5.64	$5.64	15,606,120
2017-03-10	$5.89	$5.95	$5.82	$5.86	$5.86	6,784,691
2017-03-09	$5.90	$5.92	$5.76	$5.85	$5.85	7,103,363
2017-03-08	$5.91	$6.00	$5.84	$5.86	$5.86	6,008,647
2017-03-07	$6.07	$6.14	$5.84	$5.89	$5.89	7,559,420
2017-03-06	$6.07	$6.20	$5.91	$6.00	$6.00	8,493,972
2017-03-03	$6.16	$6.24	$6.07	$6.07	$6.07	6,471,816
2017-03-02	$6.16	$6.28	$6.04	$6.14	$6.14	11,631,230
2017-03-01	$6.25	$6.40	$6.20	$6.25	$6.25	7,811,203
2017-02-28	$6.32	$6.39	$6.20	$6.21	$6.21	8,058,560
2017-02-27	$6.15	$6.48	$6.05	$6.38	$6.38	12,318,892
2017-02-24	$5.97	$6.17	$5.75	$6.15	$6.15	16,425,922
2017-02-23	$5.92	$6.09	$5.72	$6.07	$6.07	14,400,578
2017-02-22	$6.11	$6.14	$5.80	$5.88	$5.88	12,318,824
2017-02-21	$6.00	$6.09	$5.98	$6.04	$6.04	6,894,466
2017-02-17	$6.08	$6.09	$5.91	$5.96	$5.96	66,544
2017-02-16	$5.95	$6.13	$5.90	$6.06	$6.06	123,843
2017-02-15	$5.90	$5.96	$5.86	$5.93	$5.93	6,606,368
2017-02-14	$5.75	$5.94	$5.75	$5.86	$5.86	6,423,107
2017-02-13	$5.91	$5.91	$5.72	$5.73	$5.73	7,011,349
2017-02-10	$5.75	$5.95	$5.75	$5.86	$5.86	5,640,162
2017-02-09	$5.81	$5.81	$5.62	$5.77	$5.77	8,634,505
2017-02-08	$5.79	$5.83	$5.69	$5.81	$5.81	7,993,563
2017-02-07	$5.96	$6.00	$5.75	$5.78	$5.78	8,383,286
2017-02-06	$6.06	$6.09	$5.94	$5.95	$5.95	10,232,666
2017-02-03	$6.11	$6.15	$6.00	$6.09	$6.09	7,914,568
2017-02-02	$6.00	$6.19	$5.91	$6.13	$6.13	13,138,420
2017-02-01	$5.98	$6.01	$5.81	$5.94	$5.94	11,336,782
2017-01-31	$5.97	$6.04	$5.91	$6.01	$6.01	12,600,401
2017-01-30	$6.31	$6.66	$5.90	$6.06	$6.06	48,169,524
2017-01-27	$7.39	$7.39	$7.15	$7.21	$7.21	6,566,544
2017-01-26	$7.31	$7.47	$7.30	$7.41	$7.41	8,462,381
2017-01-25	$7.26	$7.33	$7.13	$7.30	$7.30	9,253,841
2017-01-24	$7.07	$7.29	$7.07	$7.24	$7.24	11,393,665
2017-01-23	$7.14	$7.20	$7.02	$7.10	$7.10	6,871,093
2017-01-20	$7.07	$7.14	$6.97	$7.13	$7.13	9,999,788
2017-01-19	$7.20	$7.26	$7.01	$7.05	$7.05	10,726,997
2017-01-18	$7.36	$7.37	$7.12	$7.24	$7.24	11,661,690
2017-01-17	$7.42	$7.59	$7.33	$7.37	$7.37	11,496,279
2017-01-13	$7.46	$7.62	$7.44	$7.44	$7.44	8,423,950
2017-01-12	$7.47	$7.49	$7.31	$7.46	$7.46	11,400,314
2017-01-11	$7.38	$7.47	$7.31	$7.46	$7.46	11,136,082
2017-01-10	$7.74	$7.74	$7.30	$7.33	$7.33	21,914,124
2017-01-09	$7.97	$8.04	$7.76	$7.79	$7.79	8,703,666
2017-01-06	$7.89	$8.03	$7.71	$7.90	$7.90	12,272,683
2017-01-05	$8.20	$8.23	$7.84	$7.86	$7.86	20,728,841
2017-01-04	$7.95	$8.40	$7.95	$8.12	$8.12	21,870,199
2017-01-03	$7.44	$8.06	$7.40	$7.94	$7.94	18,495,449
2016-12-30	$7.41	$7.49	$7.28	$7.32	$7.32	11,253,411
2016-12-29	$7.41	$7.49	$7.32	$7.40	$7.40	11,099,278
2016-12-28	$8.02	$8.08	$7.35	$7.43	$7.43	18,734,383
2016-12-27	$7.35	$7.97	$7.29	$7.83	$7.83	16,056,183
2016-12-23	$7.25	$7.36	$7.20	$7.29	$7.29	7,714,827
2016-12-22	$7.31	$7.42	$7.31	$7.35	$7.35	8,888,890
2016-12-21	$7.42	$7.49	$7.30	$7.36	$7.36	11,697,394
2016-12-20	$7.50	$7.57	$7.42	$7.44	$7.44	7,213,403
2016-12-19	$7.50	$7.55	$7.42	$7.49	$7.49	9,056,257
2016-12-16	$7.60	$7.69	$7.42	$7.48	$7.48	13,786,952
2016-12-15	$7.50	$7.69	$7.44	$7.59	$7.59	8,733,489
2016-12-14	$7.66	$7.67	$7.48	$7.50	$7.50	8,882,536
2016-12-13	$7.79	$7.88	$7.62	$7.65	$7.65	7,853,379
2016-12-12	$7.80	$7.89	$7.60	$7.73	$7.73	9,778,184
2016-12-09	$7.95	$7.99	$7.70	$7.82	$7.82	10,916,802
2016-12-08	$7.84	$7.99	$7.76	$7.92	$7.92	10,890,204
2016-12-07	$8.21	$8.24	$7.96	$7.97	$7.97	8,468,860
2016-12-06	$7.97	$8.00	$7.81	$7.98	$7.98	11,449,804
2016-12-05	$8.18	$8.30	$7.98	$8.03	$8.03	12,727,881
2016-12-02	$8.40	$8.45	$8.12	$8.14	$8.14	8,951,873
2016-12-01	$8.40	$8.59	$8.35	$8.42	$8.42	8,985,491
2016-11-30	$8.31	$8.43	$8.27	$8.36	$8.36	7,484,429
2016-11-29	$8.45	$8.49	$8.20	$8.28	$8.28	8,462,675
2016-11-28	$8.50	$8.54	$8.37	$8.40	$8.40	6,674,428
2016-11-25	$8.69	$8.73	$8.48	$8.51	$8.51	4,276,339
2016-11-23	$8.65	$8.72	$8.42	$8.68	$8.68	8,625,557
2016-11-22	$8.75	$8.78	$8.37	$8.58	$8.58	14,070,463
2016-11-21	$8.76	$9.05	$8.66	$8.69	$8.69	11,145,500
2016-11-18	$8.75	$8.83	$8.62	$8.75	$8.75	8,202,044
2016-11-17	$9.42	$9.42	$8.73	$8.82	$8.82	15,437,091
2016-11-16	$9.73	$9.75	$9.40	$9.46	$9.46	8,099,189
2016-11-15	$9.59	$9.61	$9.43	$9.56	$9.56	5,759,216
2016-11-14	$9.48	$9.63	$9.33	$9.42	$9.42	7,977,200
2016-11-11	$8.97	$9.31	$8.68	$9.22	$9.22	10,533,702
2016-11-10	$8.55	$9.28	$8.40	$8.86	$8.86	25,190,669
2016-11-09	$8.43	$8.65	$8.33	$8.55	$8.55	14,223,367
2016-11-08	$8.56	$8.78	$8.47	$8.70	$8.70	9,235,376
2016-11-07	$8.90	$8.93	$8.53	$8.69	$8.69	11,303,969
2016-11-04	$8.51	$9.00	$8.39	$8.71	$8.71	19,301,072
2016-11-03	$9.03	$9.17	$8.37	$8.51	$8.51	72,925,793
2016-11-02	$13.05	$13.39	$12.67	$12.81	$12.81	22,891,610
2016-11-01	$13.22	$13.32	$12.92	$13.06	$13.06	7,595,396
2016-10-31	$13.49	$13.52	$13.07	$13.26	$13.26	6,833,832
2016-10-28	$13.73	$14.01	$13.47	$13.49	$13.49	7,291,787
2016-10-27	$14.26	$14.26	$13.74	$13.78	$13.78	4,791,005
2016-10-26	$13.70	$14.19	$13.70	$14.10	$14.10	5,969,741
2016-10-25	$13.84	$13.85	$13.63	$13.78	$13.78	4,185,520
2016-10-24	$14.20	$14.24	$13.84	$13.85	$13.85	4,635,992
2016-10-21	$14.09	$14.26	$13.95	$14.20	$14.20	4,714,666
2016-10-20	$13.99	$14.27	$13.92	$14.15	$14.15	5,872,349
2016-10-19	$13.54	$14.16	$13.46	$14.06	$14.06	7,625,882
2016-10-18	$13.20	$13.58	$13.13	$13.54	$13.54	5,368,511
2016-10-17	$13.28	$13.31	$12.98	$13.10	$13.10	4,736,017
2016-10-14	$13.38	$13.53	$13.04	$13.10	$13.10	8,493,139
2016-10-13	$13.26	$13.48	$13.14	$13.34	$13.34	5,895,252
2016-10-12	$13.47	$13.62	$13.22	$13.42	$13.42	6,280,134
2016-10-11	$13.93	$14.00	$13.34	$13.49	$13.49	10,830,951
2016-10-10	$14.14	$14.19	$13.76	$13.90	$13.90	8,871,474
2016-10-07	$14.48	$14.61	$14.00	$14.04	$14.04	10,246,128
2016-10-06	$14.90	$14.94	$14.46	$14.61	$14.61	6,691,292
2016-10-05	$14.77	$15.05	$14.71	$14.77	$14.77	6,476,185
2016-10-04	$14.80	$15.08	$14.70	$14.72	$14.72	5,772,183
2016-10-03	$14.88	$15.03	$14.60	$14.78	$14.78	6,367,744
2016-09-30	$15.10	$15.19	$14.80	$14.84	$14.84	8,003,406
2016-09-29	$15.79	$15.81	$14.78	$14.82	$14.82	24,561,918
2016-09-28	$16.58	$16.79	$16.42	$16.70	$16.70	4,132,733
2016-09-27	$16.53	$16.82	$16.21	$16.53	$16.53	5,803,458
2016-09-26	$16.83	$16.97	$16.32	$16.48	$16.48	6,751,662
2016-09-23	$16.74	$17.18	$16.73	$16.98	$16.98	8,349,806
2016-09-22	$16.50	$16.85	$16.41	$16.76	$16.76	7,689,368
2016-09-21	$16.05	$16.37	$15.85	$16.27	$16.27	5,861,655
2016-09-20	$16.26	$16.30	$15.80	$15.94	$15.94	6,066,975
2016-09-19	$16.09	$16.76	$16.09	$16.31	$16.31	11,916,793
2016-09-16	$15.90	$16.10	$15.73	$15.95	$15.95	11,588,897
2016-09-15	$14.84	$16.05	$14.84	$16.03	$16.03	15,562,611
2016-09-14	$14.70	$14.92	$14.65	$14.76	$14.76	5,353,090
2016-09-13	$14.80	$15.00	$14.60	$14.70	$14.70	6,938,665
2016-09-12	$14.40	$15.14	$14.35	$14.85	$14.85	7,854,893
2016-09-09	$14.63	$14.82	$14.42	$14.57	$14.57	8,148,386
2016-09-08	$14.66	$14.84	$14.46	$14.72	$14.72	7,910,354
2016-09-07	$15.00	$15.38	$14.69	$14.80	$14.80	11,748,239
2016-09-06	$15.04	$15.35	$14.92	$15.11	$15.11	7,806,890
2016-09-02	$15.02	$15.15	$14.82	$14.96	$14.96	5,810,366
2016-09-01	$15.48	$15.51	$14.68	$14.95	$14.95	13,782,711
2016-08-31	$15.55	$15.80	$15.35	$15.48	$15.48	9,591,915
2016-08-30	$15.13	$15.54	$15.03	$15.37	$15.37	10,353,401
2016-08-29	$14.72	$15.06	$14.48	$14.94	$14.94	8,727,399
2016-08-26	$14.73	$14.94	$14.47	$14.67	$14.67	6,227,332
2016-08-25	$14.70	$15.02	$14.70	$14.79	$14.79	4,525,205
2016-08-24	$15.30	$15.31	$14.72	$14.81	$14.81	9,102,991
2016-08-23	$14.82	$15.13	$14.80	$14.88	$14.88	7,813,011
2016-08-22	$14.41	$14.75	$14.40	$14.44	$14.44	4,653,246
2016-08-19	$14.50	$14.74	$14.36	$14.53	$14.53	4,515,961
2016-08-18	$14.77	$14.94	$14.52	$14.57	$14.57	5,276,037
2016-08-17	$15.31	$15.34	$14.70	$14.78	$14.78	9,095,816
2016-08-16	$15.65	$16.00	$15.26	$15.41	$15.41	7,583,489
2016-08-15	$14.99	$15.88	$14.98	$15.65	$15.65	11,029,427
2016-08-12	$14.87	$15.10	$14.85	$14.97	$14.97	3,810,643
2016-08-11	$15.04	$15.18	$14.89	$14.90	$14.90	4,816,995
2016-08-10	$15.50	$15.54	$14.86	$15.04	$15.04	10,312,578
2016-08-09	$15.77	$15.96	$15.59	$15.65	$15.65	6,998,677
2016-08-08	$15.40	$16.04	$15.25	$15.69	$15.69	10,758,422
2016-08-05	$15.47	$15.59	$15.02	$15.40	$15.40	11,092,175
2016-08-04	$15.21	$15.73	$15.13	$15.43	$15.43	19,325,744
2016-08-03	$14.11	$15.22	$13.92	$14.93	$14.93	37,562,366
2016-08-02	$13.78	$13.98	$13.03	$13.16	$13.16	20,077,482
2016-08-01	$13.70	$13.87	$13.48	$13.69	$13.69	8,479,389
2016-07-29	$13.60	$13.72	$13.43	$13.66	$13.66	5,349,656
2016-07-28	$13.43	$13.63	$13.21	$13.58	$13.58	7,603,845
2016-07-27	$13.45	$13.50	$13.23	$13.32	$13.32	4,968,800
2016-07-26	$12.98	$13.39	$12.95	$13.23	$13.23	6,053,936
2016-07-25	$12.79	$13.05	$12.76	$13.02	$13.02	4,239,190
2016-07-22	$12.80	$12.93	$12.66	$12.82	$12.82	5,817,059
2016-07-21	$12.92	$13.04	$12.79	$12.80	$12.80	5,043,004
2016-07-20	$13.00	$13.07	$12.63	$12.98	$12.98	10,749,279
2016-07-19	$13.32	$13.47	$12.85	$12.86	$12.86	6,803,084
2016-07-18	$13.20	$13.58	$13.11	$13.38	$13.38	6,419,282
2016-07-15	$13.76	$13.77	$13.10	$13.15	$13.15	7,323,079
2016-07-14	$13.75	$13.91	$13.62	$13.77	$13.77	5,328,074
2016-07-13	$13.51	$13.80	$13.42	$13.56	$13.56	4,866,916
2016-07-12	$13.39	$13.75	$13.20	$13.51	$13.51	7,749,216
2016-07-11	$13.57	$13.83	$13.55	$13.68	$13.68	5,186,124
2016-07-08	$13.30	$13.69	$13.18	$13.43	$13.43	9,538,708
2016-07-07	$12.63	$13.30	$12.60	$13.07	$13.07	9,390,797
2016-07-06	$12.20	$12.54	$12.06	$12.51	$12.51	7,739,085
2016-07-05	$12.37	$12.40	$12.05	$12.31	$12.31	6,515,331
2016-07-01	$12.15	$12.60	$12.13	$12.48	$12.48	6,719,966
2016-06-30	$12.01	$12.27	$11.70	$12.22	$12.22	7,851,113
2016-06-29	$12.20	$12.24	$11.65	$12.13	$12.13	8,059,489
2016-06-28	$12.25	$12.43	$11.80	$12.00	$12.00	10,139,772
2016-06-27	$12.60	$12.65	$11.85	$11.89	$11.89	10,073,105
2016-06-24	$12.50	$13.04	$12.50	$12.71	$12.71	13,667,509
2016-06-23	$12.95	$13.39	$12.81	$13.29	$13.29	10,273,745
2016-06-22	$13.40	$13.41	$12.72	$12.79	$12.79	11,663,193
2016-06-21	$13.25	$13.58	$13.24	$13.50	$13.50	6,500,638
2016-06-20	$13.07	$13.56	$13.05	$13.18	$13.18	6,962,926
2016-06-17	$12.73	$13.00	$12.66	$12.83	$12.83	10,055,505
2016-06-16	$13.14	$13.21	$12.36	$12.71	$12.71	11,438,954
2016-06-15	$13.10	$13.57	$13.08	$13.24	$13.24	8,196,325
2016-06-14	$13.70	$13.83	$12.97	$13.01	$13.01	12,948,406
2016-06-13	$14.06	$14.32	$13.79	$13.82	$13.82	4,968,612
2016-06-10	$14.41	$14.42	$14.00	$14.10	$14.10	7,253,741
2016-06-09	$14.34	$14.67	$14.18	$14.55	$14.55	8,276,848
2016-06-08	$14.26	$14.50	$14.08	$14.10	$14.10	5,352,450
2016-06-07	$14.30	$14.44	$14.21	$14.31	$14.31	4,925,656
2016-06-06	$14.48	$14.60	$14.17	$14.36	$14.36	8,938,198
2016-06-03	$14.56	$14.75	$14.44	$14.63	$14.63	3,722,954
2016-06-02	$14.30	$14.79	$14.26	$14.76	$14.76	4,775,949
2016-06-01	$14.00	$14.51	$13.91	$14.51	$14.51	4,544,198
2016-05-31	$14.30	$14.35	$14.03	$14.18	$14.18	6,241,858
2016-05-27	$14.20	$14.42	$14.10	$14.32	$14.32	4,566,465
2016-05-26	$14.31	$14.57	$14.12	$14.16	$14.16	6,048,187
2016-05-25	$14.14	$14.15	$13.60	$14.06	$14.06	8,945,145
2016-05-24	$14.62	$14.66	$13.81	$13.90	$13.90	10,732,501
2016-05-23	$14.52	$14.73	$14.42	$14.57	$14.57	5,684,428
2016-05-20	$14.00	$14.60	$14.00	$14.60	$14.60	6,643,919
2016-05-19	$13.74	$14.09	$13.51	$13.99	$13.99	7,964,564
2016-05-18	$14.25	$14.43	$14.04	$14.13	$14.13	4,660,282
2016-05-17	$14.05	$14.39	$13.98	$14.17	$14.17	5,062,740
2016-05-16	$13.55	$14.09	$13.55	$14.05	$14.05	4,844,578
2016-05-13	$13.53	$13.97	$13.45	$13.77	$13.77	5,299,155
2016-05-12	$14.02	$14.09	$13.34	$13.52	$13.52	6,337,188
2016-05-11	$13.88	$14.39	$13.70	$13.92	$13.92	7,247,870
2016-05-10	$13.93	$14.02	$13.44	$14.02	$14.02	8,517,969
2016-05-09	$13.77	$14.12	$13.60	$13.90	$13.90	8,581,925
2016-05-06	$13.83	$13.95	$12.96	$13.62	$13.62	18,637,865
2016-05-05	$14.86	$15.20	$13.87	$13.88	$13.88	31,925,887
2016-05-04	$17.02	$17.48	$16.44	$17.10	$17.10	16,100,540
2016-05-03	$17.95	$18.00	$16.95	$17.18	$17.18	16,133,765
2016-05-02	$18.39	$18.39	$17.72	$18.37	$18.37	6,859,104
2016-04-29	$18.19	$18.28	$17.75	$18.25	$18.25	7,937,903
2016-04-28	$18.50	$18.85	$17.92	$18.10	$18.10	8,983,630
2016-04-27	$17.25	$17.95	$17.13	$17.88	$17.88	8,231,759
2016-04-26	$17.41	$17.50	$17.16	$17.39	$17.39	4,459,058
2016-04-25	$17.51	$17.78	$16.95	$17.41	$17.41	10,539,614
2016-04-22	$17.35	$17.65	$17.21	$17.58	$17.58	4,610,258
2016-04-21	$17.99	$18.28	$17.11	$17.46	$17.46	7,683,141
2016-04-20	$17.42	$18.19	$17.34	$17.69	$17.69	10,621,806
2016-04-19	$17.23	$17.50	$16.81	$17.34	$17.34	7,645,955
2016-04-18	$17.00	$17.50	$16.97	$17.04	$17.04	9,337,086
2016-04-15	$16.37	$17.45	$16.37	$17.20	$17.20	12,381,517
2016-04-14	$16.97	$17.09	$16.27	$16.33	$16.33	11,612,984
2016-04-13	$15.90	$17.19	$15.75	$17.01	$17.01	22,044,871
2016-04-12	$14.93	$15.36	$14.89	$15.15	$15.15	4,982,112
2016-04-11	$14.85	$15.52	$14.77	$14.84	$14.84	8,962,483
2016-04-08	$15.11	$15.22	$14.40	$14.50	$14.50	7,373,849
2016-04-07	$15.36	$15.72	$14.81	$14.86	$14.86	6,914,690
2016-04-06	$15.26	$15.68	$15.20	$15.48	$15.48	5,292,841
2016-04-05	$15.30	$15.57	$15.03	$15.10	$15.10	6,583,755
2016-04-04	$15.00	$15.75	$14.75	$15.51	$15.51	10,429,035
2016-04-01	$14.90	$15.72	$14.71	$14.92	$14.92	14,749,389
2016-03-31	$14.06	$15.23	$13.82	$15.15	$15.15	21,246,828
2016-03-30	$14.00	$14.00	$12.93	$13.40	$13.40	16,561,389
2016-03-29	$13.48	$14.12	$13.31	$14.01	$14.01	6,298,744
2016-03-28	$14.53	$14.55	$13.36	$13.55	$13.55	10,160,654
2016-03-24	$14.37	$14.63	$14.14	$14.58	$14.58	5,351,161
2016-03-23	$15.28	$15.58	$14.54	$14.55	$14.55	7,652,621
2016-03-22	$14.80	$15.91	$14.78	$15.28	$15.28	11,900,145
2016-03-21	$14.33	$14.90	$14.25	$14.90	$14.90	6,453,072
2016-03-18	$14.40	$14.62	$14.13	$14.38	$14.38	6,594,287
2016-03-17	$14.23	$14.79	$14.11	$14.47	$14.47	5,769,376
2016-03-16	$14.17	$14.49	$13.94	$14.32	$14.32	5,594,263
2016-03-15	$14.43	$14.45	$13.57	$13.93	$13.93	7,379,110
2016-03-14	$14.49	$14.80	$14.27	$14.47	$14.47	6,678,140
2016-03-11	$13.65	$14.61	$13.57	$14.51	$14.51	14,230,674
2016-03-10	$13.35	$13.79	$13.23	$13.53	$13.53	9,039,644
2016-03-09	$13.17	$13.27	$12.52	$13.22	$13.22	12,095,282
2016-03-08	$13.19	$13.85	$12.95	$13.05	$13.05	18,447,222
2016-03-07	$12.86	$13.30	$12.77	$13.03	$13.03	7,295,769
2016-03-04	$12.53	$13.18	$12.47	$12.86	$12.86	11,833,835
2016-03-03	$12.82	$12.85	$12.26	$12.47	$12.47	11,315,018
2016-03-02	$12.47	$13.05	$12.36	$12.87	$12.87	10,259,295
2016-03-01	$12.35	$12.48	$12.10	$12.41	$12.41	9,012,700
2016-02-29	$12.38	$12.38	$12.00	$12.23	$12.23	9,949,116
2016-02-26	$12.41	$12.55	$12.14	$12.15	$12.15	7,201,725
2016-02-25	$12.17	$12.77	$12.05	$12.26	$12.26	13,067,361
2016-02-24	$12.74	$12.74	$11.91	$12.33	$12.33	16,943,618
2016-02-23	$14.03	$14.30	$12.97	$13.08	$13.08	40,612,242
2016-02-22	$15.95	$16.75	$15.60	$16.52	$16.52	22,222,179
2016-02-19	$15.80	$15.96	$15.55	$15.60	$15.60	5,837,810
2016-02-18	$16.15	$16.35	$15.61	$16.00	$16.00	5,240,048
2016-02-17	$15.20	$16.44	$14.80	$15.89	$15.89	7,753,842
2016-02-16	$14.39	$15.09	$13.81	$14.90	$14.90	5,082,480
2016-02-12	$14.18	$14.49	$13.80	$13.94	$13.94	4,665,427
2016-02-11	$14.00	$14.18	$12.90	$13.78	$13.78	13,818,941
2016-02-10	$14.82	$15.88	$14.31	$14.68	$14.68	6,349,541
2016-02-09	$14.03	$15.58	$13.99	$14.30	$14.30	6,984,263
2016-02-08	$15.42	$15.42	$14.16	$14.38	$14.38	5,787,636
2016-02-05	$16.95	$16.97	$15.68	$15.73	$15.73	6,141,411
2016-02-04	$16.03	$17.25	$15.98	$16.93	$16.93	5,712,975
2016-02-03	$16.45	$16.57	$15.60	$16.04	$16.04	4,454,535
2016-02-02	$16.92	$17.04	$16.00	$16.09	$16.09	3,806,717
2016-02-01	$16.50	$17.05	$16.02	$16.71	$16.71	4,275,770
2016-01-29	$15.79	$16.68	$15.71	$16.60	$16.60	4,443,408
2016-01-28	$16.26	$16.65	$15.60	$15.69	$15.69	4,196,648
2016-01-27	$17.29	$17.29	$16.01	$16.05	$16.05	5,306,745
2016-01-26	$17.33	$17.67	$16.67	$16.77	$16.77	4,296,958
2016-01-25	$18.58	$18.72	$17.15	$17.29	$17.29	4,026,105
2016-01-22	$18.50	$19.35	$18.21	$18.81	$18.81	3,433,658
2016-01-21	$18.58	$18.62	$17.30	$18.19	$18.19	5,743,233
2016-01-20	$16.85	$18.28	$15.52	$17.79	$17.79	7,861,829
2016-01-19	$18.32	$18.79	$17.25	$17.66	$17.66	4,529,297
2016-01-15	$17.57	$18.34	$17.30	$17.97	$17.97	5,383,812
2016-01-14	$19.20	$19.42	$17.77	$18.87	$18.87	7,268,045
2016-01-13	$19.65	$20.48	$19.17	$19.85	$19.85	5,862,954
2016-01-12	$19.36	$19.75	$18.90	$19.63	$19.63	5,176,900
2016-01-11	$21.43	$21.62	$18.35	$18.85	$18.85	13,867,950
2016-01-08	$22.20	$22.59	$21.36	$21.52	$21.52	6,441,865
2016-01-07	$22.16	$23.28	$20.25	$21.50	$21.50	17,043,551
2016-01-06	$23.73	$24.18	$22.64	$22.90	$22.90	13,673,005
2016-01-05	$30.21	$30.96	$24.03	$24.30	$24.30	30,670,352
2016-01-04	$28.65	$29.99	$28.12	$29.76	$29.76	4,566,954
2015-12-31	$29.09	$30.00	$29.00	$29.59	$29.59	3,725,727
2015-12-30	$29.00	$29.74	$28.74	$29.63	$29.63	3,414,320
2015-12-29	$30.50	$30.75	$29.10	$29.35	$29.35	5,978,389
2015-12-28	$30.22	$30.65	$29.56	$29.86	$29.86	8,024,944
2015-12-24	$28.38	$29.20	$28.36	$28.91	$28.91	1,603,571
2015-12-23	$28.92	$28.92	$28.26	$28.63	$28.63	3,628,217
2015-12-22	$29.10	$29.20	$28.26	$28.66	$28.66	3,503,222
2015-12-21	$29.09	$29.45	$28.02	$29.10	$29.10	7,395,522
2015-12-18	$28.13	$28.21	$27.07	$27.73	$27.73	4,677,884
2015-12-17	$29.70	$29.75	$27.64	$27.81	$27.81	5,676,215
2015-12-16	$30.30	$30.54	$29.05	$29.47	$29.47	3,868,573
2015-12-15	$29.05	$30.79	$28.24	$29.84	$29.84	6,587,122
2015-12-14	$29.23	$29.75	$27.67	$29.15	$29.15	3,690,371
2015-12-11	$30.69	$30.88	$29.23	$29.50	$29.50	4,436,699
2015-12-10	$31.31	$31.85	$30.60	$30.77	$30.77	3,487,585
2015-12-09	$32.40	$33.35	$30.77	$31.25	$31.25	4,645,042
2015-12-08	$33.19	$33.99	$32.28	$32.34	$32.34	5,084,150
2015-12-07	$33.99	$34.68	$32.61	$34.10	$34.10	9,306,116
2015-12-04	$30.50	$33.37	$30.33	$33.37	$33.37	9,524,588
2015-12-03	$29.98	$30.84	$29.45	$30.14	$30.14	6,884,231
2015-12-02	$29.30	$29.81	$28.57	$29.37	$29.37	4,883,217
2015-12-01	$29.19	$29.85	$27.93	$29.22	$29.22	7,264,052
2015-11-30	$29.09	$29.22	$28.45	$28.72	$28.72	6,908,809
2015-11-27	$28.26	$28.55	$27.63	$27.84	$27.84	2,069,988
2015-11-25	$26.96	$28.56	$26.66	$27.99	$27.99	4,834,877
2015-11-24	$26.82	$27.48	$26.61	$26.87	$26.87	3,886,303
2015-11-23	$27.89	$27.98	$26.46	$27.03	$27.03	8,393,133
2015-11-20	$29.23	$29.25	$27.57	$27.59	$27.59	7,429,867
2015-11-19	$29.14	$29.40	$28.71	$29.01	$29.01	5,388,579
2015-11-18	$28.82	$28.90	$27.50	$28.67	$28.67	6,065,214
2015-11-17	$29.41	$30.02	$28.26	$28.73	$28.73	10,054,118
2015-11-16	$28.00	$28.85	$27.55	$28.76	$28.76	6,350,929
2015-11-13	$29.02	$29.40	$26.80	$27.86	$27.86	30,545,575
2015-11-12	$33.73	$34.00	$31.50	$31.68	$31.68	7,115,814
2015-11-11	$36.04	$36.34	$34.21	$34.31	$34.31	2,691,819
2015-11-10	$37.08	$38.14	$35.56	$35.92	$35.92	4,465,097
2015-11-09	$37.80	$38.15	$36.60	$37.46	$37.46	2,460,168
2015-11-06	$36.86	$37.95	$36.02	$37.92	$37.92	4,283,889
2015-11-05	$37.55	$37.74	$36.60	$36.86	$36.86	3,092,059
2015-11-04	$37.98	$38.44	$37.50	$37.82	$37.82	4,835,376
2015-11-03	$38.00	$39.13	$37.17	$37.31	$37.31	14,193,384
2015-11-02	$41.53	$41.97	$39.93	$40.80	$40.80	12,417,113
2015-10-30	$38.20	$40.78	$37.66	$40.54	$40.54	5,732,215
2015-10-29	$38.21	$38.70	$37.00	$37.57	$37.57	3,482,789
2015-10-28	$38.30	$39.41	$37.82	$39.09	$39.09	2,262,733
2015-10-27	$37.25	$37.90	$36.89	$37.67	$37.67	1,042,002
2015-10-26	$38.18	$38.78	$37.25	$37.37	$37.37	1,688,417
2015-10-23	$37.82	$38.60	$37.50	$38.47	$38.47	2,055,723
2015-10-22	$37.60	$38.06	$35.82	$37.09	$37.09	2,095,113
2015-10-21	$39.19	$39.50	$35.42	$36.82	$36.82	3,105,397
2015-10-20	$39.21	$41.11	$38.10	$38.50	$38.50	6,884,526
2015-10-19	$36.75	$38.98	$36.55	$37.41	$37.41	2,893,760
2015-10-16	$37.26	$37.60	$36.53	$36.90	$36.90	1,215,651
2015-10-15	$35.50	$37.11	$35.44	$37.10	$37.10	1,357,260
2015-10-14	$36.25	$36.31	$34.95	$35.60	$35.60	1,241,041
2015-10-13	$36.32	$37.88	$34.76	$36.17	$36.17	3,128,369
2015-10-12	$36.02	$36.48	$35.75	$36.10	$36.10	1,284,335
2015-10-09	$35.10	$36.10	$34.65	$35.36	$35.36	1,829,072
2015-10-08	$34.79	$35.77	$33.43	$34.67	$34.67	2,678,746
2015-10-07	$36.70	$36.88	$33.66	$35.25	$35.25	3,515,005
2015-10-06	$38.01	$38.10	$35.83	$36.40	$36.40	2,681,769
2015-10-05	$37.85	$38.97	$37.32	$38.10	$38.10	3,231,608
2015-10-02	$37.15	$38.40	$37.00	$37.30	$37.30	2,106,891
2015-10-01	$37.24	$38.53	$36.31	$38.05	$38.05	2,506,485
2015-09-30	$35.59	$37.69	$34.71	$37.69	$37.69	5,896,142
2015-09-29	$36.04	$36.27	$34.26	$35.30	$35.30	2,651,310
2015-09-28	$36.92	$37.16	$35.26	$36.05	$36.05	2,802,135
2015-09-25	$39.70	$40.24	$37.30	$37.60	$37.60	3,207,403
2015-09-24	$38.30	$38.95	$37.00	$38.79	$38.79	2,766,422
2015-09-23	$39.93	$40.37	$38.65	$39.11	$39.11	3,037,057
2015-09-22	$36.99	$39.89	$36.73	$39.49	$39.49	5,301,122
2015-09-21	$41.75	$41.92	$37.75	$38.09	$38.09	8,257,816
2015-09-18	$39.25	$42.04	$38.60	$40.72	$40.72	13,693,417
2015-09-17	$36.46	$40.90	$36.10	$39.88	$39.88	18,266,671
2015-09-16	$34.61	$38.45	$33.85	$37.10	$37.10	10,125,430
2015-09-15	$33.25	$33.99	$32.41	$33.04	$33.04	5,245,868
2015-09-14	$33.13	$33.20	$31.71	$32.00	$32.00	2,215,052
2015-09-11	$33.80	$34.00	$31.28	$32.40	$32.40	4,948,328
2015-09-10	$35.56	$35.99	$33.80	$34.23	$34.23	3,044,557
2015-09-09	$36.69	$37.39	$35.31	$35.95	$35.95	4,585,203
2015-09-08	$34.73	$35.89	$34.10	$35.46	$35.46	6,703,972
2015-09-04	$32.25	$32.70	$31.25	$31.88	$31.88	1,795,869
2015-09-03	$33.60	$34.25	$32.52	$33.05	$33.05	2,058,318
2015-09-02	$33.41	$33.60	$32.68	$33.57	$33.57	1,774,589
2015-09-01	$33.10	$34.09	$32.40	$32.89	$32.89	2,785,078
2015-08-31	$34.24	$35.50	$33.75	$34.49	$34.49	4,630,807
2015-08-28	$34.32	$35.00	$33.26	$33.80	$33.80	4,249,177
2015-08-27	$39.79	$40.00	$33.54	$34.97	$34.97	8,588,674

Fitbit Inc - Class A (FIT) News Headlines

Recent Fitbit Inc - Class A (FIT) News

Similar Companies to Fitbit Inc - Class A (FIT) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Fitbit Inc - Class A (FIT) Exchange: NYSE