Fly Leasing Ltd (FLY) Stock Profile

Data as of May 2, 2025

$17.03 ($0.00) 0.00%

Fly Leasing Ltd - Daily Information

Click for more stock information on Fly Leasing Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$17.02
Previous Close	$17.03
High	$17.04
Low	$17.02
Adjusted Open	$17.02
Previous Adjusted Close	$17.03
Adjusted High	$17.04
Adjusted Low	$17.02

Invest in Fly Leasing Ltd (FLY)

Join over 15 million registered users who invest on eToro.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Fly Leasing Ltd (FLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-02	$17.02	$17.04	$17.02	$17.03	$17.03	74,619
2021-07-30	$17.02	$17.04	$17.02	$17.03	$17.03	279,851
2021-07-29	$17.00	$17.05	$17.00	$17.03	$17.03	372,464
2021-07-28	$17.01	$17.03	$17.00	$17.03	$17.03	204,900
2021-07-27	$17.00	$17.02	$16.99	$17.01	$17.01	212,443
2021-07-26	$17.00	$17.05	$17.00	$17.01	$17.01	108,783
2021-07-23	$17.01	$17.02	$16.99	$17.01	$17.01	139,392
2021-07-22	$16.96	$17.00	$16.96	$16.99	$16.99	120,475
2021-07-21	$16.96	$17.04	$16.96	$16.97	$16.97	176,067
2021-07-20	$16.94	$16.97	$16.93	$16.96	$16.96	156,523
2021-07-19	$16.92	$16.96	$16.92	$16.96	$16.96	220,676
2021-07-16	$16.96	$16.96	$16.95	$16.95	$16.95	143,403
2021-07-15	$16.94	$16.96	$16.94	$16.94	$16.94	228,379
2021-07-14	$16.92	$16.97	$16.92	$16.96	$16.96	125,155
2021-07-13	$16.94	$16.96	$16.91	$16.95	$16.95	276,480
2021-07-12	$16.92	$16.95	$16.91	$16.95	$16.95	145,184
2021-07-09	$16.91	$16.94	$16.91	$16.91	$16.91	183,242
2021-07-08	$16.90	$16.94	$16.89	$16.91	$16.91	514,971
2021-07-07	$16.95	$16.96	$16.91	$16.91	$16.91	227,904
2021-07-06	$16.93	$16.97	$16.92	$16.95	$16.95	262,849
2021-07-02	$16.94	$16.95	$16.91	$16.94	$16.94	127,385
2021-07-01	$16.94	$16.96	$16.92	$16.95	$16.95	127,361
2021-06-30	$16.93	$16.94	$16.93	$16.94	$16.94	432,438
2021-06-29	$16.93	$16.94	$16.93	$16.94	$16.94	214,347
2021-06-28	$16.93	$16.94	$16.93	$16.93	$16.93	146,250
2021-06-25	$16.93	$16.95	$16.92	$16.93	$16.93	363,670
2021-06-24	$16.94	$16.94	$16.93	$16.94	$16.94	260,479
2021-06-23	$16.93	$16.95	$16.93	$16.94	$16.94	142,089
2021-06-22	$16.94	$16.94	$16.93	$16.93	$16.93	167,604
2021-06-21	$16.94	$16.95	$16.91	$16.93	$16.93	348,931
2021-06-18	$16.93	$16.95	$16.91	$16.95	$16.95	321,940
2021-06-17	$16.93	$16.95	$16.92	$16.94	$16.94	299,870
2021-06-16	$16.93	$16.94	$16.93	$16.94	$16.94	156,841
2021-06-15	$16.93	$16.95	$16.91	$16.94	$16.94	204,593
2021-06-14	$16.90	$16.93	$16.90	$16.93	$16.93	216,722
2021-06-11	$16.91	$16.93	$16.90	$16.90	$16.90	259,130
2021-06-10	$16.93	$16.95	$16.86	$16.88	$16.88	247,186
2021-06-09	$16.92	$16.95	$16.89	$16.91	$16.91	275,555
2021-06-08	$16.92	$16.95	$16.92	$16.92	$16.92	196,772
2021-06-07	$16.94	$16.95	$16.91	$16.92	$16.92	138,948
2021-06-04	$16.93	$16.96	$16.93	$16.95	$16.95	85,260
2021-06-03	$16.93	$16.95	$16.92	$16.94	$16.94	119,438
2021-06-02	$16.93	$16.95	$16.93	$16.94	$16.94	105,234
2021-06-01	$16.92	$16.97	$16.86	$16.93	$16.93	114,526
2021-05-28	$16.89	$16.92	$16.83	$16.91	$16.91	363,309
2021-05-27	$16.94	$16.96	$16.86	$16.92	$16.92	248,132
2021-05-26	$16.94	$16.96	$16.91	$16.93	$16.93	218,680
2021-05-25	$16.94	$16.95	$16.91	$16.93	$16.93	229,921
2021-05-24	$16.91	$16.95	$16.90	$16.95	$16.95	80,500
2021-05-21	$16.90	$16.95	$16.87	$16.95	$16.95	146,117
2021-05-20	$16.88	$16.90	$16.85	$16.90	$16.90	136,510
2021-05-19	$16.88	$16.88	$16.84	$16.86	$16.86	165,487
2021-05-18	$16.91	$16.93	$16.88	$16.89	$16.89	116,160
2021-05-17	$16.91	$16.96	$16.91	$16.91	$16.91	144,697
2021-05-14	$16.91	$16.96	$16.91	$16.95	$16.95	196,704
2021-05-13	$16.92	$16.94	$16.85	$16.92	$16.92	274,583
2021-05-12	$16.94	$16.94	$16.87	$16.91	$16.91	395,722
2021-05-11	$16.84	$16.95	$16.84	$16.93	$16.93	165,022
2021-05-10	$16.96	$16.96	$16.92	$16.93	$16.93	106,305
2021-05-07	$16.93	$16.96	$16.92	$16.96	$16.96	158,893
2021-05-06	$16.93	$16.97	$16.90	$16.94	$16.94	184,724
2021-05-05	$16.94	$16.96	$16.85	$16.96	$16.96	499,084
2021-05-04	$16.90	$16.94	$16.88	$16.92	$16.92	202,619
2021-05-03	$16.94	$16.96	$16.88	$16.89	$16.89	152,702
2021-04-30	$16.92	$16.95	$16.92	$16.92	$16.92	125,079
2021-04-29	$16.96	$16.99	$16.91	$16.95	$16.95	247,919
2021-04-28	$16.90	$16.96	$16.86	$16.96	$16.96	289,141
2021-04-27	$16.92	$16.92	$16.86	$16.90	$16.90	146,023
2021-04-26	$16.89	$16.93	$16.89	$16.91	$16.91	155,646
2021-04-23	$16.87	$16.95	$16.85	$16.90	$16.90	196,830
2021-04-22	$16.85	$16.93	$16.84	$16.93	$16.93	307,847
2021-04-21	$16.81	$16.90	$16.80	$16.87	$16.87	347,849
2021-04-20	$16.85	$16.86	$16.81	$16.84	$16.84	435,496
2021-04-19	$16.86	$16.92	$16.80	$16.87	$16.87	1,043,250
2021-04-16	$16.89	$16.98	$16.85	$16.85	$16.85	1,047,502
2021-04-15	$16.85	$16.93	$16.82	$16.92	$16.92	525,717
2021-04-14	$16.90	$16.96	$16.82	$16.83	$16.83	868,139
2021-04-13	$16.81	$16.98	$16.80	$16.93	$16.93	732,662
2021-04-12	$16.80	$16.90	$16.79	$16.88	$16.88	306,619
2021-04-09	$16.80	$16.84	$16.78	$16.79	$16.79	686,010
2021-04-08	$16.89	$16.89	$16.78	$16.80	$16.80	833,977
2021-04-07	$16.78	$16.92	$16.74	$16.89	$16.89	954,207
2021-04-06	$16.81	$16.83	$16.77	$16.79	$16.79	1,021,836
2021-04-05	$16.82	$16.85	$16.73	$16.83	$16.83	1,678,717
2021-04-01	$16.85	$16.93	$16.80	$16.87	$16.87	1,006,877
2021-03-31	$16.85	$16.90	$16.80	$16.85	$16.85	851,917
2021-03-30	$16.84	$16.95	$16.75	$16.86	$16.86	1,988,568
2021-03-29	$16.72	$17.02	$16.51	$16.89	$16.89	9,515,365
2021-03-26	$13.80	$13.83	$12.97	$13.25	$13.25	169,464
2021-03-25	$12.84	$13.65	$12.50	$13.59	$13.59	213,790
2021-03-24	$13.09	$13.45	$12.82	$12.93	$12.93	248,837
2021-03-23	$13.05	$13.30	$12.69	$13.04	$13.04	441,884
2021-03-22	$13.43	$13.49	$12.76	$13.32	$13.32	302,319
2021-03-19	$13.76	$13.93	$13.12	$13.46	$13.46	454,839
2021-03-18	$14.11	$14.90	$13.78	$13.79	$13.79	883,693
2021-03-17	$12.17	$14.12	$11.86	$14.08	$14.08	1,388,764
2021-03-16	$12.49	$12.49	$11.78	$11.87	$11.87	277,605
2021-03-15	$11.96	$12.50	$11.94	$12.50	$12.50	250,991
2021-03-12	$12.00	$12.49	$11.88	$12.01	$12.01	266,612
2021-03-11	$11.26	$12.05	$11.19	$11.95	$11.95	440,896
2021-03-10	$11.25	$11.46	$10.83	$11.08	$11.08	208,795
2021-03-09	$11.50	$11.50	$10.72	$11.19	$11.19	198,981
2021-03-08	$11.03	$12.05	$11.03	$11.40	$11.40	512,948
2021-03-05	$10.50	$11.05	$9.75	$11.03	$11.03	402,020
2021-03-04	$10.64	$10.67	$9.74	$10.31	$10.31	395,732
2021-03-03	$10.20	$10.99	$10.20	$10.58	$10.58	403,887
2021-03-02	$10.92	$11.06	$10.01	$10.09	$10.09	551,843
2021-03-01	$12.35	$12.37	$10.32	$10.73	$10.73	973,395
2021-02-26	$10.78	$12.26	$10.30	$11.89	$11.89	1,236,382
2021-02-25	$12.80	$13.12	$11.54	$12.66	$12.66	760,398
2021-02-24	$12.15	$12.84	$12.14	$12.61	$12.61	211,565
2021-02-23	$12.18	$12.22	$11.45	$12.14	$12.14	254,313
2021-02-22	$12.00	$12.63	$11.83	$12.17	$12.17	493,265
2021-02-19	$10.72	$11.74	$10.72	$11.72	$11.72	421,546
2021-02-18	$10.82	$10.88	$10.14	$10.65	$10.65	311,182
2021-02-17	$10.94	$11.05	$10.76	$10.82	$10.82	139,003
2021-02-16	$10.99	$11.24	$10.99	$11.00	$11.00	195,479
2021-02-12	$10.67	$10.89	$10.65	$10.84	$10.84	177,049
2021-02-11	$10.73	$10.75	$10.48	$10.60	$10.60	96,492
2021-02-10	$10.76	$10.82	$10.41	$10.71	$10.71	86,811
2021-02-09	$10.82	$10.95	$10.43	$10.66	$10.66	143,713
2021-02-08	$10.70	$10.90	$10.54	$10.81	$10.81	172,565
2021-02-05	$10.30	$10.85	$10.27	$10.58	$10.58	480,268
2021-02-04	$10.13	$10.31	$10.08	$10.30	$10.30	162,185
2021-02-03	$9.76	$10.23	$9.72	$10.12	$10.12	242,148
2021-02-02	$9.86	$9.93	$9.64	$9.77	$9.77	214,899
2021-02-01	$9.62	$9.83	$9.43	$9.72	$9.72	158,388
2021-01-29	$9.80	$9.92	$9.39	$9.54	$9.54	312,139
2021-01-28	$10.04	$10.12	$9.58	$9.94	$9.94	308,909
2021-01-27	$9.65	$10.24	$9.46	$9.86	$9.86	469,288
2021-01-26	$10.22	$10.34	$9.67	$9.74	$9.74	350,522
2021-01-25	$10.34	$10.34	$9.60	$9.83	$9.83	207,517
2021-01-22	$9.63	$10.06	$9.51	$10.05	$10.05	262,150
2021-01-21	$10.13	$10.24	$9.62	$9.75	$9.75	270,926
2021-01-20	$10.28	$10.34	$9.95	$10.13	$10.13	148,760
2021-01-19	$9.92	$10.35	$9.88	$10.16	$10.16	260,711
2021-01-15	$10.13	$10.16	$9.88	$9.91	$9.91	284,573
2021-01-14	$9.85	$10.35	$9.85	$10.21	$10.21	337,235
2021-01-13	$9.69	$10.00	$9.48	$9.74	$9.74	398,676
2021-01-12	$9.55	$9.92	$9.53	$9.79	$9.79	325,996
2021-01-11	$9.60	$10.00	$9.44	$9.50	$9.50	425,756
2021-01-08	$10.20	$10.28	$9.63	$9.69	$9.69	930,171
2021-01-07	$10.23	$10.40	$9.92	$9.92	$9.92	218,076
2021-01-06	$9.64	$10.32	$9.64	$10.13	$10.13	476,770
2021-01-05	$9.30	$9.79	$9.30	$9.52	$9.52	216,982
2021-01-04	$9.98	$9.98	$9.11	$9.33	$9.33	585,747
2020-12-31	$10.14	$10.15	$9.72	$9.85	$9.85	301,768
2020-12-30	$9.57	$10.47	$9.56	$10.16	$10.16	468,459
2020-12-29	$9.79	$9.96	$9.44	$9.67	$9.67	487,531
2020-12-28	$10.75	$10.95	$9.57	$9.73	$9.73	762,036
2020-12-24	$9.65	$10.95	$9.60	$10.53	$10.53	1,151,030
2020-12-23	$7.80	$10.09	$7.69	$9.58	$9.58	3,946,721
2020-12-22	$7.86	$7.90	$7.58	$7.69	$7.69	318,911
2020-12-21	$7.65	$7.89	$7.55	$7.86	$7.86	439,883
2020-12-18	$8.09	$8.14	$7.86	$7.95	$7.95	236,455
2020-12-17	$8.03	$8.17	$7.82	$8.09	$8.09	255,461
2020-12-16	$7.97	$8.17	$7.63	$8.02	$8.02	384,186
2020-12-15	$8.23	$8.39	$7.85	$7.95	$7.95	505,263
2020-12-14	$8.79	$8.86	$8.04	$8.11	$8.11	513,274
2020-12-11	$8.91	$8.91	$8.18	$8.56	$8.56	392,876
2020-12-10	$8.65	$9.09	$8.60	$8.94	$8.94	239,777
2020-12-09	$9.06	$9.12	$8.62	$8.80	$8.80	331,405
2020-12-08	$9.01	$9.33	$8.85	$8.96	$8.96	210,074
2020-12-07	$9.37	$9.45	$8.94	$9.12	$9.12	254,178
2020-12-04	$9.18	$9.44	$9.11	$9.37	$9.37	369,248
2020-12-03	$8.61	$9.37	$8.50	$9.06	$9.06	496,048
2020-12-02	$8.22	$8.57	$8.15	$8.48	$8.48	180,809
2020-12-01	$8.23	$8.42	$8.11	$8.22	$8.22	471,950
2020-11-30	$8.62	$8.69	$8.10	$8.11	$8.11	270,679
2020-11-27	$8.79	$8.85	$8.51	$8.59	$8.59	173,684
2020-11-25	$8.96	$9.04	$8.52	$8.79	$8.79	287,568
2020-11-24	$8.90	$9.34	$8.71	$8.89	$8.89	593,318
2020-11-23	$7.93	$8.76	$7.90	$8.64	$8.64	449,253
2020-11-20	$7.80	$7.97	$7.63	$7.84	$7.84	220,295
2020-11-19	$7.91	$8.10	$7.76	$7.97	$7.97	271,832
2020-11-18	$7.87	$8.50	$7.87	$8.14	$8.14	578,596
2020-11-17	$7.45	$7.89	$7.35	$7.73	$7.73	289,081
2020-11-16	$7.72	$7.76	$7.23	$7.58	$7.58	427,193
2020-11-13	$6.83	$7.29	$6.83	$7.17	$7.17	277,002
2020-11-12	$6.94	$7.29	$6.68	$6.86	$6.86	957,121
2020-11-11	$7.65	$7.75	$7.39	$7.75	$7.75	266,589
2020-11-10	$7.59	$7.68	$7.29	$7.54	$7.54	331,666
2020-11-09	$7.49	$7.80	$7.20	$7.62	$7.62	856,397
2020-11-06	$6.22	$6.48	$6.10	$6.27	$6.27	207,531
2020-11-05	$5.95	$6.50	$5.95	$6.32	$6.32	343,113
2020-11-04	$6.19	$6.38	$5.90	$5.99	$5.99	455,615
2020-11-03	$6.34	$6.69	$6.33	$6.42	$6.42	144,784
2020-11-02	$5.97	$6.48	$5.91	$6.34	$6.34	363,268
2020-10-30	$6.00	$6.17	$5.88	$5.93	$5.93	386,696
2020-10-29	$5.93	$6.45	$5.91	$6.04	$6.04	299,448
2020-10-28	$6.25	$6.37	$5.93	$5.99	$5.99	378,336
2020-10-27	$6.87	$6.91	$6.42	$6.43	$6.43	151,791
2020-10-26	$7.01	$7.02	$6.46	$6.72	$6.72	360,425
2020-10-23	$7.00	$7.19	$7.00	$7.13	$7.13	102,608
2020-10-22	$6.81	$7.12	$6.81	$7.03	$7.03	134,014
2020-10-21	$7.00	$7.15	$6.85	$6.86	$6.86	159,371
2020-10-20	$7.03	$7.27	$6.96	$7.06	$7.06	153,648
2020-10-19	$7.05	$7.22	$6.91	$7.01	$7.01	131,687
2020-10-16	$7.07	$7.33	$6.97	$7.04	$7.04	155,109
2020-10-15	$6.94	$7.13	$6.81	$7.06	$7.06	129,224
2020-10-14	$7.23	$7.32	$7.09	$7.14	$7.14	117,868
2020-10-13	$7.34	$7.43	$7.18	$7.23	$7.23	133,507
2020-10-12	$7.26	$7.47	$7.24	$7.38	$7.38	170,072
2020-10-09	$7.50	$7.61	$7.30	$7.39	$7.39	193,895
2020-10-08	$7.36	$7.74	$7.30	$7.54	$7.54	253,694
2020-10-07	$7.32	$7.52	$7.18	$7.27	$7.27	189,544
2020-10-06	$7.56	$7.79	$6.96	$7.10	$7.10	295,020
2020-10-05	$7.74	$7.96	$7.54	$7.57	$7.57	201,639
2020-10-02	$7.39	$7.88	$7.39	$7.67	$7.67	272,845
2020-10-01	$7.29	$7.86	$7.29	$7.82	$7.82	321,714
2020-09-30	$7.54	$7.84	$7.15	$7.26	$7.26	405,301
2020-09-29	$7.87	$7.90	$7.15	$7.44	$7.44	807,089
2020-09-28	$7.04	$7.98	$6.72	$7.64	$7.64	1,230,089
2020-09-25	$5.77	$6.67	$5.73	$6.40	$6.40	609,248
2020-09-24	$5.85	$6.10	$5.64	$5.82	$5.82	229,681
2020-09-23	$6.24	$6.46	$5.83	$5.98	$5.98	254,283
2020-09-22	$6.34	$6.52	$6.14	$6.26	$6.26	153,792
2020-09-21	$6.58	$6.60	$6.24	$6.34	$6.34	217,084
2020-09-18	$7.07	$7.07	$6.69	$6.82	$6.82	171,869
2020-09-17	$7.01	$7.22	$6.91	$7.09	$7.09	110,083
2020-09-16	$6.90	$7.24	$6.80	$7.12	$7.12	225,890
2020-09-15	$7.10	$7.19	$6.82	$6.88	$6.88	147,423
2020-09-14	$7.19	$7.19	$6.81	$7.12	$7.12	121,822
2020-09-11	$6.92	$7.03	$6.67	$6.99	$6.99	158,449
2020-09-10	$7.00	$7.14	$6.88	$6.91	$6.91	154,922
2020-09-09	$7.20	$7.28	$6.90	$7.04	$7.04	226,819
2020-09-08	$7.25	$7.37	$7.08	$7.16	$7.16	172,331
2020-09-04	$7.11	$7.43	$7.02	$7.39	$7.39	232,295
2020-09-03	$7.13	$7.73	$7.06	$7.14	$7.14	254,650
2020-09-02	$7.34	$7.37	$7.10	$7.27	$7.27	185,654
2020-09-01	$7.04	$7.43	$7.00	$7.37	$7.37	201,276
2020-08-31	$7.69	$7.75	$7.18	$7.24	$7.24	265,900
2020-08-28	$7.41	$7.77	$7.36	$7.76	$7.76	277,711
2020-08-27	$6.94	$7.46	$6.94	$7.39	$7.39	354,675
2020-08-26	$6.99	$7.19	$6.86	$6.87	$6.87	193,321
2020-08-25	$7.26	$7.46	$6.76	$7.08	$7.08	414,193
2020-08-24	$7.00	$7.46	$6.97	$7.23	$7.23	397,395
2020-08-21	$7.11	$7.19	$6.85	$6.90	$6.90	483,335
2020-08-20	$7.25	$7.32	$7.07	$7.13	$7.13	243,504
2020-08-19	$7.48	$7.80	$7.17	$7.31	$7.31	327,454
2020-08-18	$7.51	$7.78	$7.45	$7.46	$7.46	210,202
2020-08-17	$8.06	$8.19	$7.31	$7.65	$7.65	447,006
2020-08-14	$8.20	$8.57	$8.12	$8.17	$8.17	277,082
2020-08-13	$7.75	$8.75	$7.75	$8.30	$8.30	1,048,578
2020-08-12	$8.80	$9.71	$8.78	$9.25	$9.25	1,058,237
2020-08-11	$8.32	$8.64	$8.10	$8.63	$8.63	434,184
2020-08-10	$7.63	$8.35	$7.63	$8.00	$8.00	408,559
2020-08-07	$7.03	$7.69	$7.03	$7.58	$7.58	412,483
2020-08-06	$6.95	$7.28	$6.88	$7.05	$7.05	232,986
2020-08-05	$6.91	$7.04	$6.72	$6.98	$6.98	212,130
2020-08-04	$6.75	$6.98	$6.73	$6.83	$6.83	147,500
2020-08-03	$6.49	$6.93	$6.43	$6.79	$6.79	216,139
2020-07-31	$6.71	$6.72	$6.37	$6.49	$6.49	286,838
2020-07-30	$6.74	$6.83	$6.55	$6.76	$6.76	149,649
2020-07-29	$6.59	$7.04	$6.59	$6.92	$6.92	258,097
2020-07-28	$6.72	$6.82	$6.44	$6.50	$6.50	255,253
2020-07-27	$6.77	$6.96	$6.61	$6.74	$6.74	212,080
2020-07-24	$6.70	$6.94	$6.64	$6.77	$6.77	207,450
2020-07-23	$6.82	$7.11	$6.67	$6.97	$6.97	252,222
2020-07-22	$7.03	$7.22	$6.88	$6.94	$6.94	232,107
2020-07-21	$7.06	$7.37	$7.02	$7.05	$7.05	225,782
2020-07-20	$7.56	$7.64	$7.03	$7.12	$7.12	241,331
2020-07-17	$7.50	$7.79	$7.39	$7.58	$7.58	190,500
2020-07-16	$7.63	$7.69	$7.40	$7.53	$7.53	182,100
2020-07-15	$7.40	$7.76	$7.40	$7.70	$7.70	311,600
2020-07-14	$6.95	$7.35	$6.90	$7.14	$7.14	198,500
2020-07-13	$7.19	$7.31	$6.82	$6.98	$6.98	285,800
2020-07-10	$7.15	$7.39	$6.79	$7.15	$7.15	499,900
2020-07-09	$7.63	$7.66	$7.10	$7.15	$7.15	207,200
2020-07-08	$7.54	$7.74	$7.35	$7.65	$7.65	195,000
2020-07-07	$8.18	$8.18	$7.51	$7.58	$7.58	281,000
2020-07-06	$8.37	$8.42	$7.81	$8.38	$8.38	328,600
2020-07-02	$8.25	$8.38	$8.07	$8.09	$8.09	334,100
2020-07-01	$8.20	$8.56	$7.96	$8.04	$8.04	208,200
2020-06-30	$8.22	$8.38	$7.92	$8.21	$8.21	198,600
2020-06-29	$7.76	$8.39	$7.60	$8.28	$8.28	285,600
2020-06-26	$8.21	$8.31	$7.58	$7.64	$7.64	420,630
2020-06-25	$7.98	$8.46	$7.90	$8.36	$8.36	337,463
2020-06-24	$8.53	$8.60	$7.94	$8.15	$8.15	302,386
2020-06-23	$8.29	$8.87	$8.12	$8.68	$8.68	400,727
2020-06-22	$8.25	$8.25	$7.81	$8.06	$8.06	327,450
2020-06-19	$9.01	$9.01	$8.02	$8.28	$8.28	385,729
2020-06-18	$8.75	$9.12	$8.64	$8.73	$8.73	199,944
2020-06-17	$9.82	$9.82	$8.81	$8.93	$8.93	408,228
2020-06-16	$9.75	$10.11	$9.33	$9.75	$9.75	614,617
2020-06-15	$8.60	$9.29	$8.42	$9.20	$9.20	324,803
2020-06-12	$9.09	$9.43	$8.59	$9.01	$9.01	535,277
2020-06-11	$8.00	$8.78	$7.82	$8.57	$8.57	542,039
2020-06-10	$10.20	$10.50	$9.00	$9.05	$9.05	630,186
2020-06-09	$10.00	$10.52	$9.51	$10.39	$10.39	507,418
2020-06-08	$10.93	$10.98	$10.32	$10.42	$10.42	651,571
2020-06-05	$10.91	$11.30	$9.98	$10.09	$10.09	1,001,670
2020-06-04	$10.21	$10.35	$9.52	$10.09	$10.09	629,159
2020-06-03	$9.00	$10.24	$8.90	$9.72	$9.72	766,742
2020-06-02	$9.00	$9.17	$8.54	$8.86	$8.86	438,838
2020-06-01	$8.22	$8.94	$8.10	$8.87	$8.87	552,637
2020-05-29	$8.31	$8.62	$8.10	$8.28	$8.28	432,858
2020-05-28	$8.68	$8.85	$7.67	$8.57	$8.57	637,500
2020-05-27	$8.97	$10.12	$8.22	$8.96	$8.96	1,757,223
2020-05-26	$6.96	$8.90	$6.96	$8.15	$8.15	2,283,860
2020-05-22	$6.39	$6.39	$5.98	$6.17	$6.17	158,441
2020-05-21	$6.17	$6.38	$6.02	$6.28	$6.28	237,876
2020-05-20	$5.94	$6.34	$5.91	$6.27	$6.27	291,976
2020-05-19	$6.13	$6.15	$5.68	$5.81	$5.81	357,584
2020-05-18	$5.60	$6.19	$5.53	$6.12	$6.12	761,291
2020-05-15	$5.33	$5.49	$5.16	$5.19	$5.19	187,383
2020-05-14	$5.10	$5.58	$4.88	$5.38	$5.38	303,185
2020-05-13	$5.57	$5.63	$4.88	$5.32	$5.32	645,610
2020-05-12	$6.10	$6.14	$5.54	$5.57	$5.57	409,945
2020-05-11	$6.10	$6.19	$5.65	$6.07	$6.07	365,203
2020-05-08	$5.94	$6.18	$5.36	$6.10	$6.10	1,048,790
2020-05-07	$5.14	$5.52	$5.07	$5.40	$5.40	478,558
2020-05-06	$5.13	$5.46	$4.91	$4.95	$4.95	394,721
2020-05-05	$5.77	$6.10	$5.20	$5.22	$5.22	375,591
2020-05-04	$5.27	$5.57	$4.95	$5.42	$5.42	301,625
2020-05-01	$5.78	$5.84	$5.30	$5.56	$5.56	287,539
2020-04-30	$6.57	$6.57	$5.87	$6.07	$6.07	522,100
2020-04-29	$5.67	$6.46	$5.62	$6.26	$6.26	538,517
2020-04-28	$5.47	$5.79	$5.27	$5.49	$5.49	396,551
2020-04-27	$4.99	$5.46	$4.82	$5.21	$5.21	319,999
2020-04-24	$5.09	$5.09	$4.63	$4.80	$4.80	199,028
2020-04-23	$5.04	$5.12	$4.85	$4.90	$4.90	164,775
2020-04-22	$5.08	$5.22	$4.72	$4.85	$4.85	197,078
2020-04-21	$5.00	$5.14	$4.80	$4.80	$4.80	259,415
2020-04-20	$5.82	$5.86	$5.02	$5.04	$5.04	432,705
2020-04-17	$6.00	$6.04	$5.55	$5.82	$5.82	585,276
2020-04-16	$6.14	$6.24	$5.39	$5.46	$5.46	309,347
2020-04-15	$6.23	$6.26	$5.64	$5.99	$5.99	331,228
2020-04-14	$6.65	$6.98	$6.03	$6.13	$6.13	405,642
2020-04-13	$6.10	$6.61	$5.50	$6.56	$6.56	323,953
2020-04-09	$6.63	$6.88	$5.65	$5.93	$5.93	557,038
2020-04-08	$6.36	$6.48	$6.05	$6.14	$6.14	286,934
2020-04-07	$5.63	$6.88	$5.61	$6.16	$6.16	520,903
2020-04-06	$5.17	$5.48	$4.99	$5.12	$5.12	446,276
2020-04-03	$5.14	$5.66	$4.60	$4.78	$4.78	504,624
2020-04-02	$6.00	$6.35	$4.58	$5.15	$5.15	704,224
2020-04-01	$6.44	$6.79	$6.15	$6.23	$6.23	350,231
2020-03-31	$6.74	$7.58	$6.59	$7.04	$7.04	182,911
2020-03-30	$7.06	$7.06	$6.22	$6.84	$6.84	273,653
2020-03-27	$7.93	$7.93	$6.95	$6.98	$6.98	403,200
2020-03-26	$7.94	$9.18	$7.91	$8.25	$8.25	644,713
2020-03-25	$6.81	$8.91	$6.66	$7.58	$7.58	918,860
2020-03-24	$5.40	$6.87	$5.40	$6.19	$6.19	595,246
2020-03-23	$4.06	$4.98	$3.92	$4.85	$4.85	337,923
2020-03-20	$4.39	$5.21	$4.02	$4.10	$4.10	529,602
2020-03-19	$4.01	$4.74	$3.81	$4.33	$4.33	464,663
2020-03-18	$6.18	$6.18	$3.41	$4.01	$4.01	542,360
2020-03-17	$8.74	$8.74	$5.64	$6.62	$6.62	607,671
2020-03-16	$9.00	$9.00	$8.05	$8.59	$8.59	319,867
2020-03-13	$10.49	$10.91	$9.95	$10.20	$10.20	532,560
2020-03-12	$10.50	$11.83	$9.83	$9.91	$9.91	371,789
2020-03-11	$13.49	$13.55	$12.57	$12.64	$12.64	305,524
2020-03-10	$13.31	$14.04	$12.95	$13.79	$13.79	325,413
2020-03-09	$13.61	$13.71	$12.80	$12.81	$12.81	314,645
2020-03-06	$15.01	$15.62	$14.23	$14.37	$14.37	392,260
2020-03-05	$16.53	$16.65	$15.24	$15.28	$15.28	317,010
2020-03-04	$16.80	$17.09	$16.65	$16.80	$16.80	313,080
2020-03-03	$16.41	$17.22	$16.37	$16.74	$16.74	375,523
2020-03-02	$17.00	$17.19	$16.27	$16.42	$16.42	252,141
2020-02-28	$17.06	$17.33	$16.62	$17.10	$17.10	236,543
2020-02-27	$17.51	$17.99	$15.82	$17.44	$17.44	414,748
2020-02-26	$16.26	$16.93	$16.10	$16.17	$16.17	159,710
2020-02-25	$17.05	$17.23	$16.20	$16.23	$16.23	212,751
2020-02-24	$18.11	$18.11	$17.01	$17.04	$17.04	292,143
2020-02-21	$18.74	$18.78	$18.44	$18.53	$18.53	119,459
2020-02-20	$18.54	$19.02	$18.18	$18.82	$18.82	99,759
2020-02-19	$18.20	$18.59	$18.16	$18.45	$18.45	104,919
2020-02-18	$18.44	$18.44	$18.02	$18.25	$18.25	61,041
2020-02-14	$18.70	$18.78	$18.49	$18.56	$18.56	83,375
2020-02-13	$18.71	$18.92	$18.44	$18.81	$18.81	83,818
2020-02-12	$18.97	$18.99	$18.60	$18.79	$18.79	97,309
2020-02-11	$18.32	$19.05	$18.32	$18.74	$18.74	164,544
2020-02-10	$18.15	$18.37	$18.02	$18.31	$18.31	88,615
2020-02-07	$18.15	$18.29	$18.00	$18.26	$18.26	113,412
2020-02-06	$18.30	$18.34	$17.87	$18.28	$18.28	137,840
2020-02-05	$17.60	$18.26	$17.60	$18.20	$18.20	124,012
2020-02-04	$17.03	$17.61	$17.01	$17.50	$17.50	129,080
2020-02-03	$17.10	$17.34	$16.95	$16.97	$16.97	84,464
2020-01-31	$17.32	$17.39	$16.98	$17.07	$17.07	513,591
2020-01-30	$17.64	$17.70	$17.27	$17.36	$17.36	180,698
2020-01-29	$18.09	$18.11	$17.68	$17.84	$17.84	95,547
2020-01-28	$18.20	$18.21	$17.96	$18.05	$18.05	67,868
2020-01-27	$18.30	$18.37	$18.13	$18.15	$18.15	64,325
2020-01-24	$18.78	$18.80	$18.40	$18.52	$18.52	61,825
2020-01-23	$18.64	$19.00	$18.23	$18.80	$18.80	95,440
2020-01-22	$19.13	$19.17	$18.63	$18.64	$18.64	179,525
2020-01-21	$19.53	$19.53	$19.11	$19.13	$19.13	167,082
2020-01-17	$19.54	$19.58	$19.30	$19.53	$19.53	86,949
2020-01-16	$19.16	$19.65	$19.16	$19.45	$19.45	115,863
2020-01-15	$19.21	$19.31	$19.10	$19.16	$19.16	237,229
2020-01-14	$19.50	$19.50	$19.15	$19.21	$19.21	156,372
2020-01-13	$19.29	$19.56	$19.18	$19.53	$19.53	97,374
2020-01-10	$19.58	$19.58	$19.34	$19.37	$19.37	50,355
2020-01-09	$19.48	$19.59	$19.26	$19.54	$19.54	54,288
2020-01-08	$19.26	$19.57	$19.14	$19.40	$19.40	81,403
2020-01-07	$19.21	$19.41	$19.08	$19.31	$19.31	68,041
2020-01-06	$19.41	$19.48	$19.19	$19.23	$19.23	153,256
2020-01-03	$19.56	$19.69	$19.46	$19.60	$19.60	109,357
2020-01-02	$19.52	$19.70	$19.37	$19.65	$19.65	138,322
2019-12-31	$19.53	$19.72	$19.48	$19.60	$19.60	113,862
2019-12-30	$19.50	$19.62	$19.19	$19.55	$19.55	109,108
2019-12-27	$19.77	$19.84	$19.37	$19.50	$19.50	229,650
2019-12-26	$20.00	$20.00	$19.78	$19.87	$19.87	90,317
2019-12-24	$20.04	$20.05	$19.88	$19.94	$19.94	34,433
2019-12-23	$19.95	$20.01	$19.70	$20.00	$20.00	88,786
2019-12-20	$20.13	$20.22	$19.75	$20.01	$20.01	93,993
2019-12-19	$20.04	$20.21	$19.95	$20.13	$20.13	68,855
2019-12-18	$20.03	$20.36	$19.93	$20.03	$20.03	81,313
2019-12-17	$19.70	$20.19	$19.51	$20.12	$20.12	109,453
2019-12-16	$19.67	$19.96	$19.40	$19.75	$19.75	142,954
2019-12-13	$19.72	$19.84	$19.48	$19.72	$19.72	76,971
2019-12-12	$19.84	$20.14	$19.73	$19.86	$19.86	62,867
2019-12-11	$19.95	$19.97	$19.75	$19.89	$19.89	62,357
2019-12-10	$19.70	$19.96	$19.58	$19.90	$19.90	93,357
2019-12-09	$19.56	$19.88	$19.42	$19.77	$19.77	75,571
2019-12-06	$19.51	$19.79	$19.51	$19.59	$19.59	90,536
2019-12-05	$19.48	$19.60	$19.37	$19.47	$19.47	48,008
2019-12-04	$19.40	$19.63	$19.16	$19.42	$19.42	106,247
2019-12-03	$19.41	$19.53	$19.12	$19.37	$19.37	90,527
2019-12-02	$19.65	$19.76	$19.46	$19.54	$19.54	86,929
2019-11-29	$19.40	$19.77	$19.32	$19.63	$19.63	40,038
2019-11-27	$19.84	$19.84	$19.33	$19.52	$19.52	154,813
2019-11-26	$19.60	$19.90	$19.47	$19.80	$19.80	205,598
2019-11-25	$19.34	$19.69	$19.25	$19.60	$19.60	133,034
2019-11-22	$19.38	$19.49	$19.16	$19.38	$19.38	86,642
2019-11-21	$19.20	$19.46	$18.96	$19.40	$19.40	109,153
2019-11-20	$19.30	$19.30	$19.09	$19.26	$19.26	158,926
2019-11-19	$19.21	$19.33	$19.09	$19.30	$19.30	79,639
2019-11-18	$19.01	$19.42	$18.98	$19.18	$19.18	175,373
2019-11-15	$19.48	$19.48	$18.98	$19.17	$19.17	129,585
2019-11-14	$19.27	$19.65	$19.21	$19.49	$19.49	165,711
2019-11-13	$19.55	$19.57	$19.15	$19.35	$19.35	361,110
2019-11-12	$20.24	$20.28	$19.44	$19.50	$19.50	432,407
2019-11-11	$20.72	$21.15	$20.21	$20.25	$20.25	242,301
2019-11-08	$22.31	$23.21	$20.04	$20.62	$20.62	567,187
2019-11-07	$21.80	$22.16	$21.70	$22.00	$22.00	332,142
2019-11-06	$21.43	$22.46	$21.43	$21.74	$21.74	427,365
2019-11-05	$20.86	$21.28	$20.86	$21.23	$21.23	102,594
2019-11-04	$20.68	$20.86	$20.56	$20.85	$20.85	124,992
2019-11-01	$20.37	$20.54	$19.95	$20.48	$20.48	133,738
2019-10-31	$20.59	$20.65	$20.22	$20.31	$20.31	83,947
2019-10-30	$21.39	$21.44	$20.60	$20.65	$20.65	122,831
2019-10-29	$21.20	$21.44	$21.02	$21.29	$21.29	650,883
2019-10-28	$21.30	$21.40	$21.10	$21.22	$21.22	157,193
2019-10-25	$21.35	$21.40	$21.01	$21.11	$21.11	184,902
2019-10-24	$21.00	$21.46	$20.79	$21.30	$21.30	168,994
2019-10-23	$20.41	$20.89	$20.18	$20.78	$20.78	503,750
2019-10-22	$20.18	$20.50	$20.03	$20.35	$20.35	141,280
2019-10-21	$20.10	$20.26	$19.80	$20.20	$20.20	124,147
2019-10-18	$19.43	$19.68	$19.29	$19.52	$19.52	98,375
2019-10-17	$19.45	$19.72	$19.36	$19.39	$19.39	60,547
2019-10-16	$19.50	$19.70	$19.41	$19.53	$19.53	162,526
2019-10-15	$19.37	$19.60	$19.10	$19.42	$19.42	269,696
2019-10-14	$19.15	$19.27	$19.02	$19.20	$19.20	228,797
2019-10-11	$19.39	$19.87	$19.31	$19.33	$19.33	118,643
2019-10-10	$19.22	$19.64	$19.15	$19.39	$19.39	117,148
2019-10-09	$19.19	$19.48	$18.90	$19.15	$19.15	101,501
2019-10-08	$19.31	$19.45	$19.13	$19.22	$19.22	121,035
2019-10-07	$19.78	$19.98	$18.90	$19.47	$19.47	263,834
2019-10-04	$20.33	$20.33	$19.84	$19.91	$19.91	117,843
2019-10-03	$20.06	$20.41	$19.85	$20.23	$20.23	106,391
2019-10-02	$20.36	$20.42	$19.83	$20.11	$20.11	167,157
2019-10-01	$20.55	$20.86	$20.25	$20.50	$20.50	144,129
2019-09-30	$20.18	$20.73	$20.00	$20.51	$20.51	442,935
2019-09-27	$20.35	$20.50	$20.10	$20.23	$20.23	95,582
2019-09-26	$20.20	$20.44	$20.00	$20.29	$20.29	135,728
2019-09-25	$20.18	$20.46	$20.04	$20.28	$20.28	178,592
2019-09-24	$20.51	$20.75	$20.23	$20.35	$20.35	209,980
2019-09-23	$20.37	$20.80	$19.79	$20.65	$20.65	229,259
2019-09-20	$21.15	$21.30	$20.59	$20.80	$20.80	153,914
2019-09-19	$20.71	$21.30	$20.67	$21.15	$21.15	225,082
2019-09-18	$20.80	$21.00	$20.59	$20.82	$20.82	116,065
2019-09-17	$20.81	$21.05	$20.43	$20.84	$20.84	268,932
2019-09-16	$21.21	$21.44	$20.76	$20.83	$20.83	260,056
2019-09-13	$21.27	$21.50	$20.87	$21.31	$21.31	233,622
2019-09-12	$21.24	$21.50	$20.87	$21.17	$21.17	172,759
2019-09-11	$20.83	$21.25	$20.83	$21.22	$21.22	312,092
2019-09-10	$21.15	$21.40	$20.70	$20.82	$20.82	242,654
2019-09-09	$21.50	$21.80	$20.91	$21.26	$21.26	486,713
2019-09-06	$21.92	$22.11	$21.50	$21.53	$21.53	395,337
2019-09-05	$20.93	$21.87	$20.88	$21.75	$21.75	675,053
2019-09-04	$20.92	$21.17	$20.80	$20.81	$20.81	374,303
2019-09-03	$20.75	$21.20	$20.68	$20.79	$20.79	658,944
2019-08-30	$20.89	$20.89	$20.33	$20.68	$20.68	220,795
2019-08-29	$20.29	$20.91	$20.25	$20.66	$20.66	940,034
2019-08-28	$20.08	$20.37	$19.92	$20.00	$20.00	299,588
2019-08-27	$20.00	$20.20	$19.70	$19.95	$19.95	318,044
2019-08-26	$20.42	$20.42	$19.53	$19.90	$19.90	293,756
2019-08-23	$19.96	$20.46	$19.74	$20.00	$20.00	339,361
2019-08-22	$19.78	$21.24	$19.53	$19.85	$19.85	847,634
2019-08-21	$18.02	$18.78	$18.02	$18.27	$18.27	326,976
2019-08-20	$17.95	$17.99	$17.51	$17.98	$17.98	248,596
2019-08-19	$17.09	$18.12	$17.09	$17.92	$17.92	359,050
2019-08-16	$16.79	$17.20	$16.79	$16.98	$16.98	166,766
2019-08-15	$16.68	$16.81	$16.40	$16.76	$16.76	136,729
2019-08-14	$16.63	$16.68	$16.38	$16.59	$16.59	109,787
2019-08-13	$16.50	$16.94	$16.50	$16.76	$16.76	90,665
2019-08-12	$16.83	$16.87	$16.50	$16.70	$16.70	109,698
2019-08-09	$17.06	$17.09	$16.90	$17.00	$17.00	51,745
2019-08-08	$16.82	$17.13	$16.70	$17.07	$17.07	79,388
2019-08-07	$16.54	$16.89	$16.42	$16.81	$16.81	55,109
2019-08-06	$16.81	$17.07	$16.61	$16.78	$16.78	86,290
2019-08-05	$16.63	$16.83	$16.52	$16.72	$16.72	100,141
2019-08-02	$16.79	$16.93	$16.41	$16.85	$16.85	157,453
2019-08-01	$16.98	$17.18	$16.81	$16.87	$16.87	130,728
2019-07-31	$17.33	$17.38	$16.92	$16.98	$16.98	124,028
2019-07-30	$17.06	$17.40	$17.00	$17.35	$17.35	88,297
2019-07-29	$17.28	$17.28	$17.01	$17.06	$17.06	87,514
2019-07-26	$17.38	$17.38	$17.05	$17.28	$17.28	88,524
2019-07-25	$17.50	$17.60	$17.33	$17.35	$17.35	132,324
2019-07-24	$17.23	$17.52	$17.09	$17.48	$17.48	101,053
2019-07-23	$16.98	$17.28	$16.98	$17.25	$17.25	54,862
2019-07-22	$17.02	$17.08	$16.93	$16.95	$16.95	121,406
2019-07-19	$17.15	$17.25	$17.00	$17.00	$17.00	65,986
2019-07-18	$17.22	$17.22	$17.00	$17.10	$17.10	100,326
2019-07-17	$17.55	$17.66	$17.06	$17.17	$17.17	167,560
2019-07-16	$17.19	$17.53	$17.19	$17.51	$17.51	98,145
2019-07-15	$17.34	$17.34	$17.11	$17.19	$17.19	69,162
2019-07-12	$17.24	$17.50	$17.22	$17.31	$17.31	76,051
2019-07-11	$17.23	$17.27	$17.02	$17.24	$17.24	81,259
2019-07-10	$17.31	$17.32	$17.09	$17.16	$17.16	65,955
2019-07-09	$17.01	$17.29	$16.90	$17.27	$17.27	98,623
2019-07-08	$17.14	$17.32	$17.01	$17.02	$17.02	417,033
2019-07-05	$16.88	$17.19	$16.88	$17.19	$17.19	89,344
2019-07-03	$17.10	$17.16	$16.90	$16.91	$16.91	58,265
2019-07-02	$17.09	$17.23	$17.00	$17.15	$17.15	115,843
2019-07-01	$17.48	$17.73	$17.09	$17.15	$17.15	145,821
2019-06-28	$17.48	$17.66	$17.38	$17.41	$17.41	161,985
2019-06-27	$17.15	$17.39	$17.09	$17.39	$17.39	154,715
2019-06-26	$16.99	$17.14	$16.97	$17.11	$17.11	168,852
2019-06-25	$16.98	$17.11	$16.93	$16.93	$16.93	275,928
2019-06-24	$16.98	$17.08	$16.93	$17.00	$17.00	549,431
2019-06-21	$17.15	$17.18	$16.89	$16.93	$16.93	212,906
2019-06-20	$17.20	$17.25	$16.90	$17.15	$17.15	295,300
2019-06-19	$17.10	$17.23	$16.98	$17.03	$17.03	275,694
2019-06-18	$17.01	$17.17	$16.92	$16.98	$16.98	276,136
2019-06-17	$16.75	$16.99	$16.53	$16.83	$16.83	869,814
2019-06-14	$16.54	$16.72	$16.23	$16.70	$16.70	371,180
2019-06-13	$16.65	$16.70	$16.50	$16.52	$16.52	225,401
2019-06-12	$16.71	$16.85	$16.48	$16.64	$16.64	243,045
2019-06-11	$16.52	$16.84	$16.51	$16.72	$16.72	540,181
2019-06-10	$16.41	$16.69	$16.26	$16.42	$16.42	323,694
2019-06-07	$16.13	$16.49	$16.05	$16.45	$16.45	341,314
2019-06-06	$16.42	$16.60	$16.03	$16.13	$16.13	317,708
2019-06-05	$17.21	$17.24	$16.27	$16.43	$16.43	632,101
2019-06-04	$16.62	$17.24	$16.60	$17.12	$17.12	285,409
2019-06-03	$16.37	$16.55	$16.33	$16.47	$16.47	239,562
2019-05-31	$16.47	$16.47	$16.14	$16.24	$16.24	358,641
2019-05-30	$16.32	$16.69	$16.32	$16.55	$16.55	199,521
2019-05-29	$16.48	$16.67	$16.24	$16.27	$16.27	214,430
2019-05-28	$16.36	$16.72	$16.26	$16.50	$16.50	225,203
2019-05-24	$16.38	$16.63	$16.31	$16.32	$16.32	165,440
2019-05-23	$16.62	$16.62	$15.87	$16.31	$16.31	227,526
2019-05-22	$16.85	$17.13	$16.59	$16.64	$16.64	335,369
2019-05-21	$16.47	$16.90	$16.40	$16.79	$16.79	309,744
2019-05-20	$16.06	$16.96	$16.05	$16.37	$16.37	377,351
2019-05-17	$15.60	$16.14	$15.50	$16.06	$16.06	367,611
2019-05-16	$15.50	$15.73	$15.48	$15.58	$15.58	336,375
2019-05-15	$15.45	$15.49	$15.22	$15.43	$15.43	325,091
2019-05-14	$15.35	$15.50	$15.25	$15.42	$15.42	151,452
2019-05-13	$15.23	$15.53	$15.12	$15.32	$15.32	283,470
2019-05-10	$15.37	$15.60	$14.65	$15.41	$15.41	359,321
2019-05-09	$14.23	$14.53	$14.01	$14.39	$14.39	97,338
2019-05-08	$14.43	$14.56	$14.26	$14.33	$14.33	60,268
2019-05-07	$14.71	$14.73	$14.27	$14.45	$14.45	126,688
2019-05-06	$14.68	$14.84	$14.66	$14.79	$14.79	47,639
2019-05-03	$14.85	$14.91	$14.71	$14.87	$14.87	59,809
2019-05-02	$14.73	$14.95	$14.73	$14.85	$14.85	66,803
2019-05-01	$14.68	$14.89	$14.53	$14.82	$14.82	103,040
2019-04-30	$14.49	$14.76	$14.49	$14.71	$14.71	147,990
2019-04-29	$14.42	$14.63	$14.38	$14.56	$14.56	30,067
2019-04-26	$14.43	$14.51	$14.30	$14.42	$14.42	49,707
2019-04-25	$14.67	$14.69	$14.37	$14.42	$14.42	57,425
2019-04-24	$14.63	$14.78	$14.51	$14.72	$14.72	92,971
2019-04-23	$14.23	$14.62	$14.23	$14.56	$14.56	81,763
2019-04-22	$14.30	$14.42	$14.15	$14.20	$14.20	100,081
2019-04-18	$14.63	$14.72	$14.30	$14.37	$14.37	88,682
2019-04-17	$14.80	$14.89	$14.56	$14.64	$14.64	73,148
2019-04-16	$14.75	$14.89	$14.72	$14.80	$14.80	111,366
2019-04-15	$14.60	$14.79	$14.45	$14.74	$14.74	98,809
2019-04-12	$14.61	$14.75	$14.55	$14.59	$14.59	87,766
2019-04-11	$14.61	$14.83	$14.51	$14.57	$14.57	87,746
2019-04-10	$14.62	$14.65	$14.29	$14.59	$14.59	96,859
2019-04-09	$14.67	$14.74	$14.54	$14.58	$14.58	81,335
2019-04-08	$14.80	$14.80	$14.65	$14.71	$14.71	160,808
2019-04-05	$14.73	$14.79	$14.52	$14.57	$14.57	111,164
2019-04-04	$14.99	$15.01	$14.45	$14.67	$14.67	219,478
2019-04-03	$13.99	$15.00	$13.99	$14.80	$14.80	816,659
2019-04-02	$14.15	$14.15	$13.85	$13.91	$13.91	92,082
2019-04-01	$13.92	$14.15	$13.86	$14.05	$14.05	103,447
2019-03-29	$13.71	$13.93	$13.71	$13.84	$13.84	70,232
2019-03-28	$13.64	$13.77	$13.64	$13.71	$13.71	69,828
2019-03-27	$13.41	$13.79	$13.41	$13.67	$13.67	125,176
2019-03-26	$13.43	$13.64	$13.39	$13.49	$13.49	67,841
2019-03-25	$13.41	$13.55	$13.35	$13.44	$13.44	82,013
2019-03-22	$13.58	$13.60	$13.29	$13.42	$13.42	64,632
2019-03-21	$13.52	$13.78	$13.52	$13.64	$13.64	90,441
2019-03-20	$13.45	$13.69	$13.37	$13.52	$13.52	107,044
2019-03-19	$13.46	$13.62	$13.42	$13.53	$13.53	59,164
2019-03-18	$13.50	$13.55	$13.40	$13.46	$13.46	53,027
2019-03-15	$13.22	$13.63	$13.15	$13.49	$13.49	125,374
2019-03-14	$13.44	$13.65	$13.34	$13.65	$13.65	124,962
2019-03-13	$13.58	$13.75	$13.19	$13.41	$13.41	126,093
2019-03-12	$13.39	$13.57	$13.29	$13.56	$13.56	163,510
2019-03-11	$13.20	$13.37	$13.03	$13.37	$13.37	163,489
2019-03-08	$12.47	$13.33	$12.47	$13.20	$13.20	215,389
2019-03-07	$12.16	$12.68	$11.80	$12.65	$12.65	355,940
2019-03-06	$11.17	$11.44	$10.92	$11.01	$11.01	94,710
2019-03-05	$11.17	$11.28	$11.15	$11.22	$11.22	40,068
2019-03-04	$11.41	$11.49	$11.19	$11.22	$11.22	30,035
2019-03-01	$11.55	$11.69	$11.40	$11.46	$11.46	32,594
2019-02-28	$11.38	$11.56	$11.38	$11.48	$11.48	45,805
2019-02-27	$11.51	$11.56	$11.35	$11.39	$11.39	46,564
2019-02-26	$11.50	$11.64	$11.37	$11.54	$11.54	45,784
2019-02-25	$11.41	$11.61	$11.41	$11.49	$11.49	37,191
2019-02-22	$11.70	$11.80	$11.35	$11.43	$11.43	52,426
2019-02-21	$11.76	$11.78	$11.61	$11.70	$11.70	47,110
2019-02-20	$11.80	$11.80	$11.60	$11.69	$11.69	54,609
2019-02-19	$11.50	$11.86	$11.50	$11.83	$11.83	59,609
2019-02-15	$11.34	$11.57	$11.34	$11.44	$11.44	114,699
2019-02-14	$11.28	$11.54	$11.21	$11.32	$11.32	158,713
2019-02-13	$11.09	$11.40	$11.07	$11.31	$11.31	55,810
2019-02-12	$10.90	$11.12	$10.90	$11.12	$11.12	75,680
2019-02-11	$10.85	$11.03	$10.85	$10.92	$10.92	52,790
2019-02-08	$10.80	$10.89	$10.75	$10.85	$10.85	93,884
2019-02-07	$11.10	$11.10	$10.80	$10.83	$10.83	65,438
2019-02-06	$11.19	$11.33	$11.10	$11.10	$11.10	60,016
2019-02-05	$11.10	$11.35	$11.05	$11.29	$11.29	51,076
2019-02-04	$11.25	$11.25	$11.00	$11.02	$11.02	50,248
2019-02-01	$11.11	$11.38	$11.11	$11.24	$11.24	28,591
2019-01-31	$11.05	$11.35	$11.02	$11.29	$11.29	35,151
2019-01-30	$11.01	$11.20	$10.97	$11.11	$11.11	49,763
2019-01-29	$10.81	$11.12	$10.78	$11.00	$11.00	102,316
2019-01-28	$10.79	$10.97	$10.70	$10.84	$10.84	83,033
2019-01-25	$10.77	$10.94	$10.75	$10.87	$10.87	70,245
2019-01-24	$10.84	$10.87	$10.68	$10.73	$10.73	54,106
2019-01-23	$10.75	$10.95	$10.64	$10.76	$10.76	82,667
2019-01-22	$10.98	$10.99	$10.70	$10.72	$10.72	93,812
2019-01-18	$11.08	$11.16	$10.87	$10.99	$10.99	49,609
2019-01-17	$11.15	$11.15	$10.97	$11.02	$11.02	50,157
2019-01-16	$11.27	$11.38	$11.08	$11.08	$11.08	68,270
2019-01-15	$11.40	$11.49	$11.19	$11.25	$11.25	45,511
2019-01-14	$11.49	$11.66	$11.21	$11.33	$11.33	94,978
2019-01-11	$11.32	$11.73	$11.30	$11.61	$11.61	92,067
2019-01-10	$11.00	$11.40	$11.00	$11.35	$11.35	110,743
2019-01-09	$11.28	$11.28	$10.96	$11.03	$11.03	565,933
2019-01-08	$11.50	$11.64	$11.15	$11.24	$11.24	119,778
2019-01-07	$11.09	$11.51	$10.99	$11.31	$11.31	76,113
2019-01-04	$10.82	$11.24	$10.81	$10.99	$10.99	90,050
2019-01-03	$10.77	$10.86	$10.53	$10.70	$10.70	57,324
2019-01-02	$10.42	$10.89	$10.42	$10.82	$10.82	126,235
2018-12-31	$10.77	$10.86	$10.51	$10.56	$10.56	134,956
2018-12-28	$10.87	$10.90	$10.57	$10.75	$10.75	128,316
2018-12-27	$10.69	$10.95	$10.57	$10.87	$10.87	112,605
2018-12-26	$10.47	$10.97	$10.42	$10.87	$10.87	85,504
2018-12-24	$10.61	$10.81	$10.50	$10.54	$10.54	52,229
2018-12-21	$10.97	$11.07	$10.71	$10.74	$10.74	226,847
2018-12-20	$11.63	$11.73	$10.83	$10.97	$10.97	178,748
2018-12-19	$11.95	$12.11	$11.75	$11.82	$11.82	91,609
2018-12-18	$11.51	$11.98	$11.51	$11.90	$11.90	184,756
2018-12-17	$12.08	$12.24	$11.44	$11.47	$11.47	115,373
2018-12-14	$12.15	$12.52	$12.07	$12.11	$12.11	101,933
2018-12-13	$12.32	$12.32	$12.15	$12.19	$12.19	65,258
2018-12-12	$12.47	$12.47	$12.24	$12.32	$12.32	63,927
2018-12-11	$12.40	$12.61	$12.16	$12.19	$12.19	115,901
2018-12-10	$12.27	$12.39	$12.10	$12.34	$12.34	167,221
2018-12-07	$12.29	$12.71	$12.24	$12.24	$12.24	179,077
2018-12-06	$11.94	$12.30	$11.82	$12.29	$12.29	123,318
2018-12-04	$12.14	$12.34	$12.10	$12.10	$12.10	114,837
2018-12-03	$12.28	$12.37	$12.16	$12.24	$12.24	67,487
2018-11-30	$12.23	$12.31	$11.92	$12.16	$12.16	91,318
2018-11-29	$12.25	$12.44	$12.21	$12.31	$12.31	65,414
2018-11-28	$12.16	$12.41	$12.10	$12.32	$12.32	51,881
2018-11-27	$12.07	$12.35	$12.07	$12.16	$12.16	53,321
2018-11-26	$12.23	$12.44	$12.11	$12.19	$12.19	99,100
2018-11-23	$12.19	$12.40	$12.18	$12.20	$12.20	43,365
2018-11-21	$12.45	$12.67	$12.32	$12.36	$12.36	84,967
2018-11-20	$12.51	$12.69	$12.36	$12.40	$12.40	102,268
2018-11-19	$12.74	$12.75	$12.46	$12.64	$12.64	138,576
2018-11-16	$12.75	$12.91	$12.52	$12.72	$12.72	101,342
2018-11-15	$13.04	$13.05	$12.81	$12.88	$12.88	84,055
2018-11-14	$12.91	$13.16	$12.86	$13.07	$13.07	85,810
2018-11-13	$13.00	$13.14	$12.85	$12.90	$12.90	101,617
2018-11-12	$13.25	$13.32	$12.78	$12.92	$12.92	101,826
2018-11-09	$13.47	$13.61	$13.13	$13.34	$13.34	142,204
2018-11-08	$13.95	$13.95	$13.30	$13.44	$13.44	134,404
2018-11-07	$13.13	$13.30	$13.11	$13.14	$13.14	54,232
2018-11-06	$13.37	$13.38	$13.10	$13.15	$13.15	46,666
2018-11-05	$13.27	$13.49	$13.05	$13.34	$13.34	59,346
2018-11-02	$13.51	$13.55	$13.24	$13.31	$13.31	35,352
2018-11-01	$13.57	$13.63	$13.15	$13.50	$13.50	70,647
2018-10-31	$13.22	$13.31	$13.06	$13.15	$13.15	37,762
2018-10-30	$13.13	$13.49	$12.93	$13.15	$13.15	75,628
2018-10-29	$13.29	$13.56	$13.00	$13.08	$13.08	52,507
2018-10-26	$13.25	$13.41	$13.09	$13.27	$13.27	42,707
2018-10-25	$13.30	$13.64	$13.15	$13.35	$13.35	30,074
2018-10-24	$13.46	$13.47	$13.13	$13.24	$13.24	69,170
2018-10-23	$13.35	$13.69	$13.15	$13.60	$13.60	86,214
2018-10-22	$13.53	$13.73	$13.46	$13.53	$13.53	98,895
2018-10-19	$13.69	$13.85	$13.46	$13.55	$13.55	60,265
2018-10-18	$13.72	$13.98	$13.64	$13.72	$13.72	75,915
2018-10-17	$13.87	$13.91	$13.73	$13.84	$13.84	33,088
2018-10-16	$13.60	$13.87	$13.33	$13.76	$13.76	39,215
2018-10-15	$13.62	$13.71	$13.43	$13.56	$13.56	24,990
2018-10-12	$13.59	$13.61	$13.31	$13.60	$13.60	70,049
2018-10-11	$13.56	$13.70	$13.22	$13.33	$13.33	87,403
2018-10-10	$13.88	$14.00	$13.56	$13.68	$13.68	72,280
2018-10-09	$13.99	$14.15	$13.75	$13.89	$13.89	67,362
2018-10-08	$13.65	$14.10	$13.65	$14.08	$14.08	75,524
2018-10-05	$13.99	$14.05	$13.68	$13.82	$13.82	50,496
2018-10-04	$14.24	$14.33	$13.95	$14.03	$14.03	42,957
2018-10-03	$14.20	$14.41	$14.15	$14.30	$14.30	40,660
2018-10-02	$14.03	$14.25	$14.02	$14.13	$14.13	66,139
2018-10-01	$14.41	$14.41	$13.90	$14.09	$14.09	55,592
2018-09-28	$14.19	$14.23	$14.00	$14.10	$14.10	39,843
2018-09-27	$14.02	$14.21	$13.99	$14.17	$14.17	41,311
2018-09-26	$14.34	$14.34	$13.88	$13.97	$13.97	71,593
2018-09-25	$14.41	$14.41	$14.26	$14.29	$14.29	23,146
2018-09-24	$14.36	$14.39	$14.19	$14.34	$14.34	47,275
2018-09-21	$14.51	$14.51	$14.33	$14.33	$14.33	37,100
2018-09-20	$14.63	$14.63	$14.46	$14.52	$14.52	22,005
2018-09-19	$14.64	$14.73	$14.51	$14.51	$14.51	30,491
2018-09-18	$14.57	$14.69	$14.39	$14.55	$14.55	45,654
2018-09-17	$14.70	$14.74	$14.42	$14.53	$14.53	92,195
2018-09-14	$14.44	$14.71	$14.43	$14.64	$14.64	61,107
2018-09-13	$14.59	$14.64	$14.46	$14.46	$14.46	35,924
2018-09-12	$14.55	$14.56	$14.36	$14.55	$14.55	50,586
2018-09-11	$14.51	$14.67	$14.44	$14.54	$14.54	108,273
2018-09-10	$14.39	$14.71	$14.32	$14.62	$14.62	119,056
2018-09-07	$14.61	$14.61	$14.31	$14.39	$14.39	136,297
2018-09-06	$14.75	$14.87	$14.54	$14.58	$14.58	61,691
2018-09-05	$14.56	$14.75	$14.37	$14.73	$14.73	105,059
2018-09-04	$14.82	$14.83	$14.50	$14.53	$14.53	102,173
2018-08-31	$14.96	$14.98	$14.62	$14.80	$14.80	75,730
2018-08-30	$15.07	$15.13	$14.76	$14.96	$14.96	115,777
2018-08-29	$15.17	$15.26	$15.02	$15.15	$15.15	142,959
2018-08-28	$15.03	$15.24	$15.02	$15.20	$15.20	231,599
2018-08-27	$15.00	$15.32	$14.93	$15.04	$15.04	292,333
2018-08-24	$14.47	$15.00	$14.46	$14.99	$14.99	245,164
2018-08-23	$14.33	$14.90	$14.03	$14.75	$14.75	407,259
2018-08-22	$13.84	$14.05	$13.81	$13.88	$13.88	114,794
2018-08-21	$13.66	$13.92	$13.66	$13.80	$13.80	79,478
2018-08-20	$13.58	$13.84	$13.43	$13.72	$13.72	82,210
2018-08-17	$13.60	$13.75	$13.51	$13.58	$13.58	39,105
2018-08-16	$13.50	$13.78	$13.50	$13.68	$13.68	32,818
2018-08-15	$13.61	$13.61	$13.40	$13.53	$13.53	28,804
2018-08-14	$13.51	$13.71	$13.37	$13.62	$13.62	53,231
2018-08-13	$13.62	$13.74	$13.08	$13.54	$13.54	80,288
2018-08-10	$13.68	$13.68	$13.39	$13.56	$13.56	53,455
2018-08-09	$13.65	$13.81	$13.56	$13.67	$13.67	48,678
2018-08-08	$13.73	$13.75	$13.56	$13.75	$13.75	37,172
2018-08-07	$13.75	$13.85	$13.63	$13.76	$13.76	52,387
2018-08-06	$13.72	$13.82	$13.63	$13.65	$13.65	41,182
2018-08-03	$13.63	$13.89	$13.51	$13.70	$13.70	69,473
2018-08-02	$13.79	$13.79	$13.54	$13.63	$13.63	54,186
2018-08-01	$13.88	$13.88	$13.70	$13.78	$13.78	53,645
2018-07-31	$13.75	$13.99	$13.75	$13.82	$13.82	52,005
2018-07-30	$13.99	$14.07	$13.80	$13.83	$13.83	36,966
2018-07-27	$13.82	$14.12	$13.72	$14.07	$14.07	78,818
2018-07-26	$13.79	$13.92	$13.69	$13.88	$13.88	51,188
2018-07-25	$13.91	$13.99	$13.66	$13.79	$13.79	63,506
2018-07-24	$13.89	$14.04	$13.82	$13.97	$13.97	46,164
2018-07-23	$13.79	$13.91	$13.71	$13.86	$13.86	63,713
2018-07-20	$13.84	$13.96	$13.68	$13.76	$13.76	51,347
2018-07-19	$13.90	$14.04	$13.81	$13.94	$13.94	43,912
2018-07-18	$13.94	$13.99	$13.86	$13.98	$13.98	44,852
2018-07-17	$13.83	$14.00	$13.83	$13.88	$13.88	44,022
2018-07-16	$13.93	$14.01	$13.75	$13.83	$13.83	42,756
2018-07-13	$13.80	$14.07	$13.68	$13.98	$13.98	99,466
2018-07-12	$14.01	$14.02	$13.80	$13.88	$13.88	40,164
2018-07-11	$14.05	$14.18	$13.95	$13.99	$13.99	55,954
2018-07-10	$14.18	$14.19	$14.06	$14.13	$14.13	68,285
2018-07-09	$13.97	$14.27	$13.97	$14.15	$14.15	40,803
2018-07-06	$13.88	$14.11	$13.83	$13.97	$13.97	69,583
2018-07-05	$13.80	$13.99	$13.75	$13.95	$13.95	39,009
2018-07-03	$13.97	$14.04	$13.80	$13.80	$13.80	48,801
2018-07-02	$13.95	$14.12	$13.85	$13.97	$13.97	68,806
2018-06-29	$14.00	$14.25	$13.95	$14.09	$14.09	429,445
2018-06-28	$13.89	$13.99	$13.70	$13.99	$13.99	124,294
2018-06-27	$13.91	$14.09	$13.72	$13.83	$13.83	152,676
2018-06-26	$13.75	$14.01	$13.73	$13.92	$13.92	59,458
2018-06-25	$13.70	$13.86	$13.56	$13.76	$13.76	82,142
2018-06-22	$13.93	$14.21	$13.70	$13.80	$13.80	74,221
2018-06-21	$13.79	$13.90	$13.66	$13.80	$13.80	52,487
2018-06-20	$14.05	$14.05	$13.71	$13.79	$13.79	145,818
2018-06-19	$13.78	$13.99	$13.69	$13.95	$13.95	165,534
2018-06-18	$13.89	$14.04	$13.85	$13.92	$13.92	60,052
2018-06-15	$14.05	$14.11	$13.74	$13.95	$13.95	76,577
2018-06-14	$14.07	$14.21	$13.86	$14.15	$14.15	89,316
2018-06-13	$13.95	$14.23	$13.87	$14.08	$14.08	183,255
2018-06-12	$14.10	$14.26	$14.03	$14.08	$14.08	75,489
2018-06-11	$14.29	$14.39	$14.03	$14.10	$14.10	109,071
2018-06-08	$14.29	$14.34	$13.86	$14.18	$14.18	168,074
2018-06-07	$14.38	$14.50	$14.31	$14.31	$14.31	73,926
2018-06-06	$14.73	$14.73	$14.39	$14.42	$14.42	34,445
2018-06-05	$14.45	$14.64	$14.40	$14.59	$14.59	43,030
2018-06-04	$14.54	$14.59	$14.25	$14.52	$14.52	95,510
2018-06-01	$14.70	$14.83	$14.48	$14.51	$14.51	31,898
2018-05-31	$14.71	$14.71	$14.40	$14.60	$14.60	46,669
2018-05-30	$14.73	$14.73	$14.39	$14.60	$14.60	82,890
2018-05-29	$14.59	$14.83	$14.46	$14.59	$14.59	113,389
2018-05-25	$14.67	$14.85	$14.63	$14.75	$14.75	40,691
2018-05-24	$14.65	$14.87	$14.43	$14.78	$14.78	151,238
2018-05-23	$14.74	$14.87	$14.45	$14.75	$14.75	130,787
2018-05-22	$14.78	$14.90	$14.72	$14.73	$14.73	208,807
2018-05-21	$14.47	$14.97	$14.47	$14.87	$14.87	286,199
2018-05-18	$14.32	$14.50	$14.21	$14.34	$14.34	55,999
2018-05-17	$14.65	$14.69	$14.29	$14.34	$14.34	96,266
2018-05-16	$14.23	$14.75	$14.15	$14.59	$14.59	299,600
2018-05-15	$14.24	$14.28	$14.06	$14.19	$14.19	105,764
2018-05-14	$14.31	$14.55	$14.20	$14.29	$14.29	186,508
2018-05-11	$14.33	$14.62	$14.11	$14.30	$14.30	127,960
2018-05-10	$14.19	$14.49	$14.00	$14.28	$14.28	190,798
2018-05-09	$13.77	$14.18	$13.69	$14.12	$14.12	193,571
2018-05-08	$13.17	$14.06	$13.17	$13.84	$13.84	168,386
2018-05-07	$13.60	$14.08	$12.91	$13.37	$13.37	547,087
2018-05-04	$12.53	$14.21	$12.53	$14.12	$14.12	239,518
2018-05-03	$12.69	$13.18	$12.69	$13.00	$13.00	94,203
2018-05-02	$12.20	$12.88	$12.20	$12.81	$12.81	78,212
2018-05-01	$12.22	$12.34	$12.15	$12.31	$12.31	54,725
2018-04-30	$12.43	$12.48	$12.23	$12.29	$12.29	101,703
2018-04-27	$12.50	$12.54	$12.33	$12.43	$12.43	55,648
2018-04-26	$12.56	$12.60	$12.34	$12.53	$12.53	61,297
2018-04-25	$12.82	$12.82	$12.50	$12.61	$12.61	80,971
2018-04-24	$13.04	$13.04	$12.64	$12.72	$12.72	80,289
2018-04-23	$13.10	$13.15	$12.84	$12.92	$12.92	36,644
2018-04-20	$13.16	$13.27	$13.00	$13.08	$13.08	122,659
2018-04-19	$13.22	$13.37	$13.09	$13.16	$13.16	61,035
2018-04-18	$13.53	$13.60	$13.26	$13.28	$13.28	47,903
2018-04-17	$13.24	$13.47	$13.24	$13.38	$13.38	76,079
2018-04-16	$13.49	$13.51	$13.24	$13.40	$13.40	52,417
2018-04-13	$13.56	$13.56	$13.22	$13.34	$13.34	39,802
2018-04-12	$13.52	$13.64	$13.40	$13.48	$13.48	43,085
2018-04-11	$13.43	$13.61	$13.33	$13.51	$13.51	44,938
2018-04-10	$13.51	$13.68	$13.43	$13.48	$13.48	55,868
2018-04-09	$13.38	$13.61	$13.24	$13.43	$13.43	114,165
2018-04-06	$13.66	$13.78	$13.30	$13.38	$13.38	80,093
2018-04-05	$13.55	$13.73	$13.47	$13.71	$13.71	57,536
2018-04-04	$13.24	$13.57	$13.20	$13.50	$13.50	45,875
2018-04-03	$13.07	$13.42	$13.07	$13.37	$13.37	175,296
2018-04-02	$13.24	$13.41	$13.00	$13.05	$13.05	98,701
2018-03-29	$13.38	$13.41	$13.21	$13.31	$13.31	54,983
2018-03-28	$13.28	$13.44	$13.23	$13.30	$13.30	58,274
2018-03-27	$13.25	$13.43	$13.16	$13.30	$13.30	57,942
2018-03-26	$13.47	$13.47	$13.28	$13.41	$13.41	41,514
2018-03-23	$13.59	$13.68	$13.33	$13.36	$13.36	79,359
2018-03-22	$13.82	$14.01	$13.51	$13.60	$13.60	135,053
2018-03-21	$13.81	$14.07	$13.81	$13.91	$13.91	91,459
2018-03-20	$14.00	$14.15	$13.72	$13.86	$13.86	113,466
2018-03-19	$14.05	$14.06	$13.81	$14.00	$14.00	105,663
2018-03-16	$13.81	$14.17	$13.62	$14.05	$14.05	257,593
2018-03-15	$13.80	$14.22	$13.76	$13.79	$13.79	429,720
2018-03-14	$13.60	$14.11	$13.52	$13.82	$13.82	319,865
2018-03-13	$13.48	$13.71	$13.26	$13.55	$13.55	341,470
2018-03-12	$12.91	$13.55	$12.80	$13.39	$13.39	933,185
2018-03-09	$12.95	$13.07	$12.63	$12.79	$12.79	85,918
2018-03-08	$12.20	$13.04	$12.20	$12.84	$12.84	102,049
2018-03-07	$12.62	$12.80	$12.40	$12.57	$12.57	83,247
2018-03-06	$12.61	$12.89	$12.53	$12.71	$12.71	78,470
2018-03-05	$12.75	$12.93	$12.55	$12.57	$12.57	44,548
2018-03-02	$13.11	$13.11	$12.43	$12.82	$12.82	142,416
2018-03-01	$12.45	$13.11	$12.25	$13.10	$13.10	487,670
2018-02-28	$11.96	$12.05	$11.54	$11.62	$11.62	74,496
2018-02-27	$12.21	$12.29	$11.90	$11.94	$11.94	72,185
2018-02-26	$12.38	$12.43	$12.19	$12.24	$12.24	80,919
2018-02-23	$12.47	$12.47	$12.26	$12.27	$12.27	41,360
2018-02-22	$12.61	$12.72	$12.41	$12.43	$12.43	53,070
2018-02-21	$12.77	$12.89	$12.58	$12.60	$12.60	47,183
2018-02-20	$12.64	$12.90	$12.59	$12.76	$12.76	80,308
2018-02-16	$12.58	$12.82	$12.45	$12.72	$12.72	143,727
2018-02-15	$12.86	$12.86	$12.43	$12.62	$12.62	244,968
2018-02-14	$12.42	$12.75	$12.42	$12.71	$12.71	187,514
2018-02-13	$12.15	$12.57	$12.15	$12.50	$12.50	177,930
2018-02-12	$12.24	$12.33	$11.88	$12.17	$12.17	68,311
2018-02-09	$12.22	$12.27	$11.56	$12.23	$12.23	207,493
2018-02-08	$12.56	$12.69	$12.05	$12.10	$12.10	88,853
2018-02-07	$12.60	$12.79	$12.42	$12.59	$12.59	92,633
2018-02-06	$12.50	$12.66	$12.20	$12.60	$12.60	188,362
2018-02-05	$12.74	$12.88	$12.55	$12.55	$12.55	174,841
2018-02-02	$12.84	$12.93	$12.50	$12.85	$12.85	231,700
2018-02-01	$13.13	$13.13	$12.92	$12.97	$12.97	147,105
2018-01-31	$13.22	$13.34	$13.10	$13.13	$13.13	99,180
2018-01-30	$13.29	$13.35	$13.11	$13.20	$13.20	126,886
2018-01-29	$13.34	$13.47	$13.20	$13.41	$13.41	140,161
2018-01-26	$13.31	$13.50	$13.09	$13.40	$13.40	101,381
2018-01-25	$13.29	$13.40	$13.18	$13.31	$13.31	77,789
2018-01-24	$13.28	$13.45	$13.19	$13.19	$13.19	118,933
2018-01-23	$12.99	$13.21	$12.83	$13.18	$13.18	121,645
2018-01-22	$13.00	$13.00	$12.81	$12.95	$12.95	81,390
2018-01-19	$13.13	$13.14	$13.02	$13.07	$13.07	67,598
2018-01-18	$13.32	$13.32	$13.06	$13.08	$13.08	69,054
2018-01-17	$13.32	$13.44	$13.28	$13.37	$13.37	104,630
2018-01-16	$13.40	$13.48	$13.28	$13.34	$13.34	170,744
2018-01-12	$13.22	$13.41	$13.22	$13.36	$13.36	120,605
2018-01-11	$13.11	$13.29	$13.00	$13.19	$13.19	316,072
2018-01-10	$12.99	$13.06	$12.87	$13.04	$13.04	230,706
2018-01-09	$13.09	$13.13	$12.97	$12.99	$12.99	102,561
2018-01-08	$12.88	$13.08	$12.85	$13.03	$13.03	204,065
2018-01-05	$13.00	$13.06	$12.84	$12.93	$12.93	142,645
2018-01-04	$12.90	$13.08	$12.90	$12.99	$12.99	132,565
2018-01-03	$12.85	$12.98	$12.85	$12.90	$12.90	156,725
2018-01-02	$12.94	$13.02	$12.84	$12.88	$12.88	100,262
2017-12-29	$12.96	$13.07	$12.91	$12.91	$12.91	168,235
2017-12-28	$12.97	$13.04	$12.96	$12.98	$12.98	83,695
2017-12-27	$12.97	$13.08	$12.95	$12.97	$12.97	71,385
2017-12-26	$12.95	$13.07	$12.95	$13.02	$13.02	65,471
2017-12-22	$12.98	$13.10	$12.95	$12.96	$12.96	68,599
2017-12-21	$13.06	$13.15	$13.01	$13.06	$13.06	101,602
2017-12-20	$13.16	$13.24	$13.04	$13.12	$13.12	102,225
2017-12-19	$13.16	$13.16	$12.96	$13.07	$13.07	123,154
2017-12-18	$13.27	$13.36	$13.06	$13.07	$13.07	103,403
2017-12-15	$13.33	$13.35	$13.14	$13.17	$13.17	128,953
2017-12-14	$13.11	$13.36	$12.97	$13.28	$13.28	128,727
2017-12-13	$13.17	$13.27	$13.03	$13.05	$13.05	155,673
2017-12-12	$13.21	$13.30	$13.09	$13.10	$13.10	153,698
2017-12-11	$13.51	$13.51	$13.18	$13.26	$13.26	132,162
2017-12-08	$13.69	$13.75	$13.16	$13.47	$13.47	128,504
2017-12-07	$13.65	$13.97	$13.54	$13.87	$13.87	78,137
2017-12-06	$13.68	$13.91	$13.59	$13.63	$13.63	98,076
2017-12-05	$13.82	$13.88	$13.61	$13.73	$13.73	100,099
2017-12-04	$13.76	$14.05	$13.61	$13.85	$13.85	121,103
2017-12-01	$13.66	$13.73	$13.49	$13.71	$13.71	58,242
2017-11-30	$13.62	$13.70	$13.53	$13.69	$13.69	104,523
2017-11-29	$13.64	$13.68	$13.55	$13.61	$13.61	100,169
2017-11-28	$13.53	$13.69	$13.50	$13.63	$13.63	95,493
2017-11-27	$13.56	$13.61	$13.40	$13.54	$13.54	80,565
2017-11-24	$13.51	$13.68	$13.51	$13.56	$13.56	54,248
2017-11-22	$13.52	$13.80	$13.31	$13.55	$13.55	77,095
2017-11-21	$13.52	$13.70	$13.46	$13.53	$13.53	73,967
2017-11-20	$13.38	$13.58	$13.31	$13.55	$13.55	102,512
2017-11-17	$13.32	$13.51	$13.20	$13.45	$13.45	60,630
2017-11-16	$13.48	$13.53	$13.26	$13.30	$13.30	174,281
2017-11-15	$13.45	$13.51	$13.28	$13.41	$13.41	171,860
2017-11-14	$13.67	$13.80	$13.46	$13.59	$13.59	155,859
2017-11-13	$13.64	$13.86	$13.49	$13.61	$13.61	142,058
2017-11-10	$13.90	$13.90	$13.62	$13.72	$13.72	76,837
2017-11-09	$14.35	$14.35	$13.73	$13.81	$13.81	225,014
2017-11-08	$13.72	$14.03	$13.50	$13.97	$13.97	87,742
2017-11-07	$13.76	$13.78	$13.66	$13.72	$13.72	72,802
2017-11-06	$13.70	$13.88	$13.70	$13.76	$13.76	54,820
2017-11-03	$13.95	$14.00	$13.75	$13.75	$13.75	61,887
2017-11-02	$13.84	$14.17	$13.84	$13.98	$13.98	76,811
2017-11-01	$13.96	$14.10	$13.88	$13.89	$13.89	72,738
2017-10-31	$13.79	$14.09	$13.79	$13.95	$13.95	96,264
2017-10-30	$13.64	$13.87	$13.64	$13.79	$13.79	72,266
2017-10-27	$13.68	$13.81	$13.62	$13.69	$13.69	67,104
2017-10-26	$13.79	$13.96	$13.64	$13.67	$13.67	49,546
2017-10-25	$13.97	$13.98	$13.78	$13.80	$13.80	54,831
2017-10-24	$13.97	$14.09	$13.97	$14.00	$14.00	26,065
2017-10-23	$13.96	$14.10	$13.89	$13.90	$13.90	57,478
2017-10-20	$14.07	$14.11	$13.98	$14.03	$14.03	22,302
2017-10-19	$14.10	$14.10	$13.92	$13.97	$13.97	83,009
2017-10-18	$14.23	$14.40	$14.11	$14.14	$14.14	44,940
2017-10-17	$14.29	$14.38	$14.23	$14.25	$14.25	24,339
2017-10-16	$14.20	$14.42	$14.19	$14.29	$14.29	49,713
2017-10-13	$14.25	$14.40	$14.13	$14.23	$14.23	78,413
2017-10-12	$14.34	$14.37	$14.21	$14.27	$14.27	41,885
2017-10-11	$14.32	$14.48	$14.22	$14.40	$14.40	50,676
2017-10-10	$14.44	$14.55	$14.31	$14.38	$14.38	52,542
2017-10-09	$14.27	$14.49	$14.20	$14.41	$14.41	50,788
2017-10-06	$14.36	$14.51	$14.28	$14.33	$14.33	38,555
2017-10-05	$14.45	$14.58	$14.34	$14.41	$14.41	79,841
2017-10-04	$14.33	$14.50	$14.17	$14.46	$14.46	120,570
2017-10-03	$14.12	$14.35	$14.00	$14.30	$14.30	113,345
2017-10-02	$13.98	$14.12	$13.91	$14.00	$14.00	119,271
2017-09-29	$13.96	$14.14	$13.96	$14.02	$14.02	82,435
2017-09-28	$13.97	$14.09	$13.93	$13.99	$13.99	151,570
2017-09-27	$14.03	$14.16	$13.88	$13.95	$13.95	245,728
2017-09-26	$14.06	$14.20	$13.95	$13.98	$13.98	115,872
2017-09-25	$14.40	$14.45	$14.07	$14.07	$14.07	142,125
2017-09-22	$14.32	$14.44	$14.23	$14.28	$14.28	103,676
2017-09-21	$14.41	$14.53	$14.32	$14.35	$14.35	90,526
2017-09-20	$14.22	$14.65	$14.22	$14.45	$14.45	148,923
2017-09-19	$14.09	$14.29	$14.07	$14.19	$14.19	58,435
2017-09-18	$14.23	$14.31	$14.01	$14.06	$14.06	111,072
2017-09-15	$14.31	$14.39	$14.14	$14.21	$14.21	122,768
2017-09-14	$14.37	$14.44	$14.24	$14.33	$14.33	230,435
2017-09-13	$14.23	$14.45	$14.21	$14.38	$14.38	248,712
2017-09-12	$14.06	$14.39	$14.01	$14.27	$14.27	515,413
2017-09-11	$13.85	$14.07	$13.76	$14.02	$14.02	137,089
2017-09-08	$13.63	$13.88	$13.53	$13.80	$13.80	122,584
2017-09-07	$13.55	$13.74	$13.41	$13.67	$13.67	157,812
2017-09-06	$13.48	$13.74	$13.32	$13.50	$13.50	258,906
2017-09-05	$13.57	$13.66	$13.57	$13.66	$13.66	4,513
2017-09-01	$13.65	$13.73	$13.41	$13.65	$13.65	81,166
2017-08-31	$13.25	$13.68	$13.25	$13.63	$13.63	87,792
2017-08-30	$13.29	$13.41	$13.21	$13.31	$13.31	103,355
2017-08-29	$13.04	$13.34	$13.02	$13.29	$13.29	78,587
2017-08-28	$13.26	$13.37	$13.05	$13.12	$13.12	227,275
2017-08-25	$13.27	$13.40	$13.17	$13.20	$13.20	185,158
2017-08-24	$13.15	$13.33	$13.15	$13.19	$13.19	70,844
2017-08-23	$13.04	$13.28	$13.03	$13.15	$13.15	84,774
2017-08-22	$13.13	$13.19	$13.04	$13.09	$13.09	107,994
2017-08-21	$13.08	$13.17	$13.01	$13.03	$13.03	100,124
2017-08-18	$13.17	$13.22	$13.06	$13.13	$13.13	73,885
2017-08-17	$13.36	$13.42	$13.20	$13.22	$13.22	91,714
2017-08-16	$13.56	$13.56	$13.28	$13.41	$13.41	93,651
2017-08-15	$13.43	$13.70	$13.43	$13.50	$13.50	150,999
2017-08-14	$13.26	$13.57	$13.26	$13.41	$13.41	207,476
2017-08-11	$13.76	$13.76	$13.09	$13.26	$13.26	196,066
2017-08-10	$13.56	$13.64	$13.01	$13.13	$13.13	282,273
2017-08-09	$13.93	$13.96	$13.50	$13.65	$13.65	230,207
2017-08-08	$13.84	$14.25	$13.84	$13.99	$13.99	98,104
2017-08-07	$14.10	$14.11	$13.98	$14.08	$14.08	58,891
2017-08-04	$14.05	$14.16	$14.00	$14.10	$14.10	84,446
2017-08-03	$13.98	$14.03	$13.97	$13.99	$13.99	85,779
2017-08-02	$13.95	$14.09	$13.85	$13.95	$13.95	78,459
2017-08-01	$14.09	$14.15	$13.96	$13.98	$13.98	68,980
2017-07-31	$14.11	$14.16	$14.06	$14.10	$14.10	56,856
2017-07-28	$13.88	$14.17	$13.88	$14.07	$14.07	71,342
2017-07-27	$14.00	$14.08	$13.92	$14.00	$14.00	193,398
2017-07-26	$13.98	$14.03	$13.87	$13.95	$13.95	93,065
2017-07-25	$13.95	$14.09	$13.89	$13.98	$13.98	107,043
2017-07-24	$13.99	$14.15	$13.94	$13.95	$13.95	85,733
2017-07-21	$14.21	$14.24	$13.94	$14.00	$14.00	159,659
2017-07-20	$13.88	$14.24	$13.88	$14.20	$14.20	196,298
2017-07-19	$13.86	$13.95	$13.73	$13.89	$13.89	125,880
2017-07-18	$13.76	$14.04	$13.64	$13.80	$13.80	131,757
2017-07-17	$13.88	$13.98	$13.80	$13.85	$13.85	108,225
2017-07-14	$13.75	$14.02	$13.75	$13.88	$13.88	130,692
2017-07-13	$13.65	$13.82	$13.60	$13.79	$13.79	136,219
2017-07-12	$13.64	$13.74	$13.51	$13.66	$13.66	130,520
2017-07-11	$13.53	$13.62	$13.43	$13.56	$13.56	109,471
2017-07-10	$13.30	$13.62	$13.30	$13.54	$13.54	126,233
2017-07-07	$13.35	$13.40	$13.18	$13.33	$13.33	172,037
2017-07-06	$13.52	$13.55	$13.30	$13.36	$13.36	159,102
2017-07-05	$13.54	$13.69	$13.44	$13.53	$13.53	130,975
2017-07-03	$13.50	$13.73	$13.50	$13.65	$13.65	88,291
2017-06-30	$13.70	$13.70	$13.32	$13.45	$13.45	171,580
2017-06-29	$13.72	$13.82	$13.53	$13.62	$13.62	165,243
2017-06-28	$13.43	$13.82	$13.42	$13.75	$13.75	251,147
2017-06-27	$13.35	$13.46	$13.35	$13.38	$13.38	135,863
2017-06-26	$13.25	$13.44	$13.25	$13.36	$13.36	182,656
2017-06-23	$13.40	$13.42	$13.27	$13.28	$13.28	211,226
2017-06-22	$13.28	$13.44	$13.25	$13.35	$13.35	101,034
2017-06-21	$13.32	$13.43	$13.29	$13.32	$13.32	279,584
2017-06-20	$13.38	$13.39	$13.29	$13.34	$13.34	128,289
2017-06-19	$13.41	$13.47	$13.22	$13.40	$13.40	214,637
2017-06-16	$13.35	$13.42	$13.31	$13.40	$13.40	185,802
2017-06-15	$13.24	$13.43	$13.22	$13.35	$13.35	274,399
2017-06-14	$13.33	$13.36	$13.18	$13.35	$13.35	137,392
2017-06-13	$13.31	$13.37	$13.21	$13.33	$13.33	136,377
2017-06-12	$13.25	$13.37	$13.22	$13.27	$13.27	128,592
2017-06-09	$13.28	$13.40	$13.23	$13.28	$13.28	228,669
2017-06-08	$13.00	$13.39	$12.94	$13.26	$13.26	234,337
2017-06-07	$12.78	$13.04	$12.72	$13.00	$13.00	161,285
2017-06-06	$12.70	$12.75	$12.62	$12.69	$12.69	170,648
2017-06-05	$13.00	$13.00	$12.78	$12.80	$12.80	214,120
2017-06-02	$13.14	$13.18	$13.00	$13.02	$13.02	123,441
2017-06-01	$12.91	$13.20	$12.73	$13.10	$13.10	275,160
2017-05-31	$12.72	$12.92	$12.67	$12.88	$12.88	136,301
2017-05-30	$12.93	$12.93	$12.69	$12.70	$12.70	130,323
2017-05-26	$13.04	$13.04	$12.86	$12.98	$12.98	83,866
2017-05-25	$13.00	$13.08	$12.96	$13.02	$13.02	103,709
2017-05-24	$12.97	$13.07	$12.95	$13.01	$13.01	139,542
2017-05-23	$12.96	$13.13	$12.83	$12.99	$12.99	153,380
2017-05-22	$12.70	$13.02	$12.59	$12.97	$12.97	154,209
2017-05-19	$12.71	$12.87	$12.70	$12.73	$12.73	208,638
2017-05-18	$12.77	$12.77	$12.54	$12.71	$12.71	192,745
2017-05-17	$13.06	$13.06	$12.73	$12.78	$12.78	161,917
2017-05-16	$13.00	$13.24	$12.92	$13.20	$13.20	235,195
2017-05-15	$12.64	$13.05	$12.54	$12.99	$12.99	304,617
2017-05-12	$12.60	$12.71	$12.55	$12.58	$12.58	184,089
2017-05-11	$12.36	$12.84	$11.91	$12.58	$12.58	199,158
2017-05-10	$12.48	$12.75	$12.48	$12.57	$12.57	157,379
2017-05-09	$12.55	$12.65	$12.48	$12.52	$12.52	323,536
2017-05-08	$12.61	$12.72	$12.56	$12.59	$12.59	124,699
2017-05-05	$12.97	$12.97	$12.60	$12.63	$12.63	169,227
2017-05-04	$12.96	$13.12	$12.83	$12.96	$12.96	204,659
2017-05-03	$12.96	$12.96	$12.77	$12.80	$12.80	113,225
2017-05-02	$12.97	$13.11	$12.82	$12.96	$12.96	135,328
2017-05-01	$12.87	$13.07	$12.80	$12.95	$12.95	121,209
2017-04-28	$12.92	$12.99	$12.77	$12.87	$12.87	121,545
2017-04-27	$13.01	$13.07	$12.85	$12.90	$12.90	127,175
2017-04-26	$12.76	$13.10	$12.76	$12.96	$12.96	160,551
2017-04-25	$12.79	$12.94	$12.73	$12.77	$12.77	111,302
2017-04-24	$12.90	$12.96	$12.75	$12.78	$12.78	113,638
2017-04-21	$12.93	$12.95	$12.73	$12.74	$12.74	118,178
2017-04-20	$12.88	$13.02	$12.85	$12.96	$12.96	77,136
2017-04-19	$12.82	$13.02	$12.79	$12.88	$12.88	76,407
2017-04-18	$12.75	$12.83	$12.51	$12.78	$12.78	120,647
2017-04-17	$12.67	$12.87	$12.62	$12.84	$12.84	64,929
2017-04-13	$12.71	$12.80	$12.60	$12.68	$12.68	95,831
2017-04-12	$12.95	$13.11	$12.74	$12.74	$12.74	178,143
2017-04-11	$12.94	$13.18	$12.85	$13.01	$13.01	59,862
2017-04-10	$12.60	$13.06	$12.52	$13.01	$13.01	152,830
2017-04-07	$12.60	$12.84	$12.60	$12.73	$12.73	105,726
2017-04-06	$12.85	$12.96	$12.75	$12.84	$12.84	114,952
2017-04-05	$13.04	$13.15	$12.80	$12.84	$12.84	128,426
2017-04-04	$13.00	$13.14	$12.97	$13.03	$13.03	68,014
2017-04-03	$13.00	$13.10	$12.96	$12.98	$12.98	85,888
2017-03-31	$13.04	$13.23	$13.01	$13.12	$13.12	103,328
2017-03-30	$13.18	$13.20	$13.01	$13.04	$13.04	79,590
2017-03-29	$13.01	$13.20	$13.01	$13.10	$13.10	88,682
2017-03-28	$13.04	$13.22	$12.94	$13.08	$13.08	108,161
2017-03-27	$12.92	$13.14	$12.85	$13.06	$13.06	91,625
2017-03-24	$13.10	$13.13	$12.93	$13.00	$13.00	74,843
2017-03-23	$13.02	$13.14	$12.97	$13.04	$13.04	102,053
2017-03-22	$12.96	$13.04	$12.85	$12.98	$12.98	146,245
2017-03-21	$13.45	$13.45	$12.88	$12.99	$12.99	171,016
2017-03-20	$13.44	$13.45	$13.12	$13.36	$13.36	131,596
2017-03-17	$13.68	$13.69	$13.31	$13.45	$13.45	166,055
2017-03-16	$13.85	$13.85	$13.53	$13.61	$13.61	106,606
2017-03-15	$13.78	$13.85	$13.67	$13.77	$13.77	144,341
2017-03-14	$13.90	$13.96	$13.59	$13.75	$13.75	133,230
2017-03-13	$13.80	$14.14	$13.67	$13.93	$13.93	412,169
2017-03-10	$13.75	$14.10	$13.29	$13.81	$13.81	472,795
2017-03-09	$13.47	$13.61	$12.50	$13.30	$13.30	456,048
2017-03-08	$13.52	$13.52	$13.08	$13.21	$13.21	219,335
2017-03-07	$13.51	$13.57	$13.31	$13.38	$13.38	154,892
2017-03-06	$13.70	$13.70	$13.34	$13.44	$13.44	163,775
2017-03-03	$13.85	$14.02	$13.59	$13.71	$13.71	170,066
2017-03-02	$13.87	$14.12	$13.82	$13.94	$13.94	180,823
2017-03-01	$13.50	$14.24	$13.50	$13.94	$13.94	239,349
2017-02-28	$13.55	$13.66	$13.41	$13.47	$13.47	86,400
2017-02-27	$13.53	$13.77	$13.53	$13.68	$13.68	66,039
2017-02-24	$13.74	$13.74	$13.53	$13.60	$13.60	63,155
2017-02-23	$13.96	$14.11	$13.75	$13.81	$13.81	104,279
2017-02-22	$14.06	$14.13	$13.96	$13.99	$13.99	102,763
2017-02-21	$14.02	$14.19	$13.93	$14.16	$14.16	109,192
2017-02-17	$14.07	$14.14	$13.86	$13.95	$13.95	100,012
2017-02-16	$14.22	$14.37	$14.13	$14.23	$14.23	113,396
2017-02-15	$14.38	$14.40	$14.20	$14.28	$14.28	161,624
2017-02-14	$13.84	$14.40	$13.72	$14.38	$14.38	164,703
2017-02-13	$14.03	$14.17	$13.95	$14.03	$14.03	122,679
2017-02-10	$13.98	$14.03	$13.87	$13.99	$13.99	67,837
2017-02-09	$13.60	$13.95	$13.47	$13.91	$13.91	168,669
2017-02-08	$13.74	$13.74	$13.53	$13.58	$13.58	58,516
2017-02-07	$13.73	$13.81	$13.56	$13.73	$13.73	121,112
2017-02-06	$13.63	$13.79	$13.42	$13.64	$13.64	110,521
2017-02-03	$13.68	$13.79	$13.49	$13.72	$13.72	97,623
2017-02-02	$13.69	$13.74	$13.45	$13.54	$13.54	107,772
2017-02-01	$13.81	$13.94	$13.66	$13.68	$13.68	67,634
2017-01-31	$13.73	$13.78	$13.46	$13.73	$13.73	53,077
2017-01-30	$13.82	$13.82	$13.60	$13.72	$13.72	113,764
2017-01-27	$13.99	$14.06	$13.81	$13.94	$13.94	111,279
2017-01-26	$13.99	$14.09	$13.83	$13.93	$13.93	201,962
2017-01-25	$13.97	$14.06	$13.86	$13.96	$13.96	117,755
2017-01-24	$13.78	$14.06	$13.78	$13.90	$13.90	121,532
2017-01-23	$13.90	$13.94	$13.66	$13.74	$13.74	114,123
2017-01-20	$13.84	$14.04	$13.59	$13.90	$13.90	80,617
2017-01-19	$13.83	$13.91	$13.65	$13.75	$13.75	86,338
2017-01-18	$13.80	$13.93	$13.70	$13.89	$13.89	117,746
2017-01-17	$14.02	$14.18	$13.76	$13.78	$13.78	246,208
2017-01-13	$14.00	$14.39	$13.98	$14.22	$14.22	180,144
2017-01-12	$13.96	$14.12	$13.88	$14.03	$14.03	187,933
2017-01-11	$13.65	$14.10	$13.65	$14.05	$14.05	181,916
2017-01-10	$13.51	$13.80	$13.51	$13.74	$13.74	161,520
2017-01-09	$13.63	$13.66	$13.41	$13.56	$13.56	171,246
2017-01-06	$13.78	$13.78	$13.51	$13.63	$13.63	133,774
2017-01-05	$13.73	$13.90	$13.47	$13.71	$13.71	160,292
2017-01-04	$13.81	$13.94	$13.57	$13.83	$13.83	160,738
2017-01-03	$13.53	$13.74	$13.37	$13.71	$13.71	117,798
2016-12-30	$13.50	$13.50	$13.17	$13.30	$13.30	97,352
2016-12-29	$13.40	$13.81	$13.34	$13.41	$13.41	149,185
2016-12-28	$13.95	$13.95	$13.38	$13.44	$13.44	165,638
2016-12-27	$13.92	$14.09	$13.90	$13.98	$13.98	83,704
2016-12-23	$13.72	$14.11	$13.49	$14.00	$14.00	102,131
2016-12-22	$14.23	$14.25	$13.57	$13.76	$13.76	233,409
2016-12-21	$14.16	$14.34	$14.09	$14.30	$14.30	145,557
2016-12-20	$14.01	$14.41	$13.94	$14.22	$14.22	173,122
2016-12-19	$13.80	$14.11	$13.74	$14.08	$14.08	170,055
2016-12-16	$13.65	$13.83	$13.54	$13.73	$13.73	152,172
2016-12-15	$13.80	$13.92	$13.59	$13.66	$13.66	153,920
2016-12-14	$14.01	$14.04	$13.60	$13.80	$13.80	235,556
2016-12-13	$14.02	$14.19	$13.85	$14.01	$14.01	106,946
2016-12-12	$14.27	$14.32	$14.07	$14.08	$14.08	133,939
2016-12-09	$14.25	$14.45	$14.16	$14.42	$14.42	188,129
2016-12-08	$13.90	$14.41	$13.90	$14.29	$14.29	400,699
2016-12-07	$13.69	$14.02	$13.69	$13.96	$13.96	83,579
2016-12-06	$13.99	$14.02	$13.77	$13.77	$13.77	82,894
2016-12-05	$13.80	$14.07	$13.80	$13.95	$13.95	74,933
2016-12-02	$13.83	$13.98	$13.71	$13.78	$13.78	103,131
2016-12-01	$13.80	$14.07	$13.80	$13.94	$13.94	128,727
2016-11-30	$13.82	$13.99	$13.80	$13.82	$13.82	139,588
2016-11-29	$13.91	$13.91	$13.72	$13.77	$13.77	108,892
2016-11-28	$13.95	$13.99	$13.78	$13.86	$13.86	89,716
2016-11-25	$13.93	$14.04	$13.73	$13.95	$13.95	69,479
2016-11-23	$13.85	$14.06	$13.85	$13.94	$13.94	163,171
2016-11-22	$13.82	$14.10	$13.80	$14.04	$14.04	175,185
2016-11-21	$13.54	$13.81	$13.44	$13.78	$13.78	273,399
2016-11-18	$13.79	$13.85	$13.42	$13.49	$13.49	286,435
2016-11-17	$13.00	$13.85	$12.78	$13.73	$13.73	477,595
2016-11-16	$12.59	$12.74	$12.51	$12.64	$12.64	100,760
2016-11-15	$12.50	$12.71	$12.45	$12.68	$12.68	97,482
2016-11-14	$12.33	$12.58	$12.32	$12.50	$12.50	114,268
2016-11-11	$12.18	$12.46	$12.17	$12.39	$12.39	143,053
2016-11-10	$12.24	$12.41	$12.19	$12.27	$12.27	81,141
2016-11-09	$12.03	$12.40	$11.90	$12.24	$12.24	99,247
2016-11-08	$12.08	$12.24	$11.92	$12.09	$12.09	71,826
2016-11-07	$12.17	$12.35	$12.05	$12.08	$12.08	184,389
2016-11-04	$12.09	$12.28	$12.02	$12.08	$12.08	102,594
2016-11-03	$12.09	$12.22	$12.01	$12.12	$12.12	201,193
2016-11-02	$12.03	$12.26	$11.99	$12.05	$12.05	164,920
2016-11-01	$12.23	$12.25	$11.98	$12.02	$12.02	85,587
2016-10-31	$12.23	$12.36	$12.19	$12.26	$12.26	49,894
2016-10-28	$12.20	$12.37	$12.18	$12.24	$12.24	86,079
2016-10-27	$12.30	$12.33	$12.16	$12.22	$12.22	110,178
2016-10-26	$12.12	$12.31	$12.00	$12.25	$12.25	53,120
2016-10-25	$12.25	$12.31	$12.19	$12.21	$12.21	57,300
2016-10-24	$12.14	$12.35	$12.09	$12.26	$12.26	73,629
2016-10-21	$12.10	$12.23	$12.07	$12.10	$12.10	84,782
2016-10-20	$12.15	$12.26	$12.13	$12.22	$12.22	74,083
2016-10-19	$12.15	$12.25	$12.08	$12.15	$12.15	107,110
2016-10-18	$11.94	$12.24	$11.88	$12.18	$12.18	104,588
2016-10-17	$11.86	$12.06	$11.85	$11.91	$11.91	118,020
2016-10-14	$11.95	$12.12	$11.89	$11.94	$11.94	116,697
2016-10-13	$12.19	$12.19	$11.90	$11.94	$11.94	170,469
2016-10-12	$12.07	$12.38	$12.07	$12.25	$12.25	91,631
2016-10-11	$12.22	$12.30	$11.98	$12.08	$12.08	161,288
2016-10-10	$12.25	$12.30	$12.19	$12.29	$12.29	157,458
2016-10-07	$12.25	$12.29	$12.02	$12.25	$12.25	158,100
2016-10-06	$11.93	$12.06	$11.87	$11.98	$11.98	127,268
2016-10-05	$11.84	$11.99	$11.82	$11.94	$11.94	113,869
2016-10-04	$11.71	$11.99	$11.70	$11.88	$11.88	129,124
2016-10-03	$11.53	$11.78	$11.53	$11.75	$11.75	92,386
2016-09-30	$11.60	$11.64	$11.48	$11.59	$11.59	328,387
2016-09-29	$11.58	$11.68	$11.41	$11.51	$11.51	155,596
2016-09-28	$11.51	$11.67	$11.49	$11.62	$11.62	123,650
2016-09-27	$11.48	$11.69	$11.46	$11.53	$11.53	103,967
2016-09-26	$11.65	$11.66	$11.49	$11.54	$11.54	103,036
2016-09-23	$11.78	$11.87	$11.72	$11.73	$11.73	55,553
2016-09-22	$11.66	$11.88	$11.66	$11.88	$11.88	158,157
2016-09-21	$11.68	$11.76	$11.56	$11.60	$11.60	113,130
2016-09-20	$11.78	$11.78	$11.64	$11.65	$11.65	207,614
2016-09-19	$11.77	$11.85	$11.62	$11.76	$11.76	252,923
2016-09-16	$11.81	$12.00	$11.68	$11.76	$11.76	158,176
2016-09-15	$11.66	$11.94	$11.66	$11.89	$11.89	164,272
2016-09-14	$11.69	$11.90	$11.66	$11.70	$11.70	121,142
2016-09-13	$11.70	$11.87	$11.64	$11.76	$11.76	124,780
2016-09-12	$11.63	$11.95	$11.59	$11.86	$11.86	143,077
2016-09-09	$11.85	$11.94	$11.72	$11.72	$11.72	207,656
2016-09-08	$11.83	$12.05	$11.79	$11.97	$11.97	177,723
2016-09-07	$11.89	$11.92	$11.68	$11.87	$11.87	144,015
2016-09-06	$11.91	$11.92	$11.71	$11.72	$11.72	118,876
2016-09-02	$11.96	$12.04	$11.84	$11.92	$11.92	157,669
2016-09-01	$11.89	$12.00	$11.86	$11.88	$11.88	128,923
2016-08-31	$11.98	$12.08	$11.85	$11.99	$11.99	143,664
2016-08-30	$11.99	$12.10	$11.99	$12.05	$12.05	79,728
2016-08-29	$12.02	$12.07	$11.89	$12.01	$12.01	134,612
2016-08-26	$12.06	$12.12	$11.99	$12.07	$12.07	150,434
2016-08-25	$11.89	$12.04	$11.89	$12.01	$12.01	76,523
2016-08-24	$11.98	$12.15	$11.94	$11.94	$11.94	119,869
2016-08-23	$11.98	$12.28	$11.98	$12.05	$12.05	90,346
2016-08-22	$12.12	$12.16	$12.03	$12.05	$12.05	60,532
2016-08-19	$12.04	$12.19	$11.97	$12.15	$12.15	212,089
2016-08-18	$11.93	$12.21	$11.93	$12.17	$12.17	132,154
2016-08-17	$11.68	$12.03	$11.68	$12.03	$12.03	136,197
2016-08-16	$11.93	$11.93	$11.69	$11.76	$11.76	184,565
2016-08-15	$11.88	$12.03	$11.85	$11.85	$11.85	112,112
2016-08-12	$11.74	$11.94	$11.73	$11.90	$11.90	268,870
2016-08-11	$11.79	$11.87	$11.71	$11.81	$11.81	99,424
2016-08-10	$11.78	$11.87	$11.72	$11.78	$11.78	159,354
2016-08-09	$11.93	$12.01	$11.76	$11.77	$11.77	80,799
2016-08-08	$12.00	$12.14	$11.86	$11.86	$11.86	135,679
2016-08-05	$11.99	$12.16	$11.92	$12.05	$12.05	178,542
2016-08-04	$12.05	$12.06	$11.77	$11.83	$11.83	184,353
2016-08-03	$11.61	$12.07	$11.61	$11.99	$11.99	126,169
2016-08-02	$12.30	$12.30	$11.85	$11.86	$11.86	188,668
2016-08-01	$12.26	$12.47	$12.15	$12.26	$12.26	188,155
2016-07-29	$11.83	$12.46	$11.81	$12.39	$12.39	315,189
2016-07-28	$11.30	$12.16	$11.30	$11.91	$11.91	476,725
2016-07-27	$11.06	$11.28	$11.06	$11.24	$11.24	182,227
2016-07-26	$10.92	$11.22	$10.92	$11.11	$11.11	149,052
2016-07-25	$11.05	$11.19	$11.04	$11.05	$11.05	130,909
2016-07-22	$11.07	$11.20	$11.00	$11.12	$11.12	151,671
2016-07-21	$11.07	$11.28	$11.04	$11.08	$11.08	106,588
2016-07-20	$11.05	$11.24	$11.05	$11.12	$11.12	144,071
2016-07-19	$11.01	$11.17	$11.01	$11.12	$11.12	136,288
2016-07-18	$10.94	$11.15	$10.94	$11.08	$11.08	165,220
2016-07-15	$10.85	$11.12	$10.81	$11.07	$11.07	266,580
2016-07-14	$10.66	$10.88	$10.66	$10.86	$10.86	168,192
2016-07-13	$10.63	$10.75	$10.61	$10.70	$10.70	198,060
2016-07-12	$10.36	$10.74	$10.36	$10.62	$10.62	249,251
2016-07-11	$10.24	$10.48	$10.24	$10.35	$10.35	148,707
2016-07-08	$9.96	$10.27	$9.96	$10.21	$10.21	196,078
2016-07-07	$9.88	$10.06	$9.83	$9.92	$9.92	208,159
2016-07-06	$9.73	$9.97	$9.54	$9.90	$9.90	304,399
2016-07-05	$10.01	$10.12	$9.75	$9.79	$9.79	299,841
2016-07-01	$9.93	$10.20	$9.93	$10.07	$10.07	143,670
2016-06-30	$9.90	$9.99	$9.75	$9.93	$9.93	366,770
2016-06-29	$9.93	$9.97	$9.81	$9.88	$9.88	290,197
2016-06-28	$10.00	$10.00	$9.72	$9.78	$9.78	302,745
2016-06-27	$10.45	$10.45	$9.71	$9.81	$9.81	453,749
2016-06-24	$10.68	$10.71	$10.35	$10.41	$10.41	419,727
2016-06-23	$10.84	$11.05	$10.84	$10.93	$10.93	172,429
2016-06-22	$10.87	$10.99	$10.77	$10.80	$10.80	164,052
2016-06-21	$11.03	$11.06	$10.83	$10.87	$10.87	206,197
2016-06-20	$10.94	$11.14	$10.94	$11.05	$11.05	336,859
2016-06-17	$10.90	$11.02	$10.83	$10.87	$10.87	170,629
2016-06-16	$10.94	$10.99	$10.80	$10.89	$10.89	157,225
2016-06-15	$10.81	$11.10	$10.81	$10.95	$10.95	209,052
2016-06-14	$10.94	$11.03	$10.77	$10.83	$10.83	262,774
2016-06-13	$11.11	$11.14	$10.81	$11.00	$11.00	340,593
2016-06-10	$11.42	$11.44	$11.14	$11.17	$11.17	329,454
2016-06-09	$11.66	$11.66	$11.48	$11.51	$11.51	133,194
2016-06-08	$11.62	$11.73	$11.50	$11.66	$11.66	230,774
2016-06-07	$11.64	$11.68	$11.50	$11.59	$11.59	144,555
2016-06-06	$11.39	$11.64	$11.38	$11.60	$11.60	186,535
2016-06-03	$11.22	$11.42	$11.14	$11.38	$11.38	294,546
2016-06-02	$11.28	$11.32	$11.15	$11.21	$11.21	700,758
2016-06-01	$11.39	$11.41	$11.21	$11.37	$11.37	319,891
2016-05-31	$11.63	$11.65	$11.35	$11.42	$11.42	298,807
2016-05-27	$11.51	$11.67	$11.48	$11.60	$11.60	246,968
2016-05-26	$11.70	$11.83	$11.53	$11.55	$11.55	219,506
2016-05-25	$11.70	$11.77	$11.53	$11.67	$11.67	210,680
2016-05-24	$11.66	$11.82	$11.60	$11.68	$11.68	174,774
2016-05-23	$11.53	$11.83	$11.48	$11.60	$11.60	198,188
2016-05-20	$11.34	$11.58	$11.30	$11.53	$11.53	184,481
2016-05-19	$11.73	$11.74	$11.25	$11.31	$11.31	656,864
2016-05-18	$11.81	$12.11	$11.31	$11.83	$11.83	441,501
2016-05-17	$11.86	$12.30	$11.85	$12.15	$12.15	285,431
2016-05-16	$11.85	$11.99	$11.80	$11.93	$11.93	275,597
2016-05-13	$11.90	$11.94	$11.77	$11.84	$11.84	214,208
2016-05-12	$12.11	$12.14	$11.76	$11.97	$11.97	302,302
2016-05-11	$11.98	$12.13	$11.93	$12.01	$12.01	136,271
2016-05-10	$12.07	$12.21	$11.96	$11.98	$11.98	259,473
2016-05-09	$12.25	$12.25	$12.00	$12.06	$12.06	99,926
2016-05-06	$12.12	$12.24	$12.00	$12.22	$12.22	176,926
2016-05-05	$12.13	$12.17	$11.96	$12.10	$12.10	165,382
2016-05-04	$12.32	$12.34	$12.04	$12.07	$12.07	246,089
2016-05-03	$11.76	$12.41	$11.76	$12.29	$12.29	486,442
2016-05-02	$11.67	$11.82	$11.55	$11.74	$11.74	128,612
2016-04-29	$11.84	$11.84	$11.65	$11.72	$11.72	202,683
2016-04-28	$11.88	$11.98	$11.71	$11.77	$11.77	171,262
2016-04-27	$11.75	$12.13	$11.75	$11.93	$11.93	225,910
2016-04-26	$11.77	$11.88	$11.67	$11.75	$11.75	219,984
2016-04-25	$11.57	$11.80	$11.57	$11.76	$11.76	291,700
2016-04-22	$11.62	$11.72	$11.55	$11.65	$11.65	200,057
2016-04-21	$11.69	$11.79	$11.45	$11.57	$11.57	220,633
2016-04-20	$11.80	$11.96	$11.70	$11.72	$11.72	209,378
2016-04-19	$11.82	$11.92	$11.67	$11.89	$11.89	283,255
2016-04-18	$11.69	$11.98	$11.60	$11.83	$11.83	321,964
2016-04-15	$11.70	$11.80	$11.68	$11.74	$11.74	153,370
2016-04-14	$11.71	$11.82	$11.60	$11.72	$11.72	299,152
2016-04-13	$11.69	$11.96	$11.69	$11.91	$11.91	174,637
2016-04-12	$11.46	$11.71	$11.46	$11.67	$11.67	180,111
2016-04-11	$11.53	$11.84	$11.50	$11.51	$11.51	176,758
2016-04-08	$11.45	$11.80	$11.35	$11.50	$11.50	186,212
2016-04-07	$11.51	$11.65	$11.35	$11.40	$11.40	309,178
2016-04-06	$11.96	$12.00	$11.64	$11.71	$11.71	323,851
2016-04-05	$12.00	$12.09	$11.89	$11.95	$11.95	255,485
2016-04-04	$12.54	$12.55	$12.07	$12.17	$12.17	472,006
2016-04-01	$12.62	$12.65	$12.50	$12.60	$12.60	133,100
2016-03-31	$12.87	$12.94	$12.65	$12.71	$12.71	147,876
2016-03-30	$13.03	$13.20	$12.94	$12.94	$12.94	190,178
2016-03-29	$12.64	$13.03	$12.60	$13.01	$13.01	217,826
2016-03-28	$12.85	$13.00	$12.71	$12.79	$12.79	203,538
2016-03-24	$12.76	$12.91	$12.68	$12.85	$12.85	152,970
2016-03-23	$13.08	$13.13	$12.92	$12.94	$12.94	143,713
2016-03-22	$13.11	$13.15	$12.92	$13.01	$13.01	311,178
2016-03-21	$13.37	$13.37	$13.10	$13.14	$13.14	185,716
2016-03-18	$13.44	$13.54	$13.07	$13.36	$13.36	275,175
2016-03-17	$13.12	$13.48	$13.10	$13.39	$13.39	190,236
2016-03-16	$12.91	$13.18	$12.88	$13.14	$13.14	154,549
2016-03-15	$12.97	$13.10	$12.82	$12.93	$12.93	258,367
2016-03-14	$12.98	$13.12	$12.83	$13.01	$13.01	183,742
2016-03-11	$12.70	$13.02	$12.64	$12.96	$12.96	175,632
2016-03-10	$12.79	$12.93	$12.43	$12.69	$12.69	221,301
2016-03-09	$12.61	$13.02	$12.56	$12.81	$12.81	284,331
2016-03-08	$12.68	$13.38	$12.21	$12.47	$12.47	689,240
2016-03-07	$13.40	$13.59	$13.33	$13.59	$13.59	282,708
2016-03-04	$13.47	$13.63	$13.35	$13.45	$13.45	238,096
2016-03-03	$13.15	$13.48	$13.15	$13.44	$13.44	263,381
2016-03-02	$12.79	$13.27	$12.76	$13.25	$13.25	823,234
2016-03-01	$12.66	$12.91	$12.48	$12.75	$12.75	486,770
2016-02-29	$12.53	$12.87	$12.53	$12.76	$12.76	437,274
2016-02-26	$12.33	$12.64	$12.33	$12.54	$12.54	272,133
2016-02-25	$11.97	$12.27	$11.88	$12.21	$12.21	371,960
2016-02-24	$11.82	$11.99	$11.59	$11.84	$11.84	245,693
2016-02-23	$11.96	$12.13	$11.88	$11.92	$11.92	232,386
2016-02-22	$11.88	$12.06	$11.87	$11.96	$11.96	252,233
2016-02-19	$11.81	$11.87	$11.65	$11.75	$11.75	149,127
2016-02-18	$11.75	$11.88	$11.71	$11.80	$11.80	205,485
2016-02-17	$11.50	$11.89	$11.41	$11.78	$11.78	317,448
2016-02-16	$11.25	$11.53	$11.13	$11.46	$11.46	178,069
2016-02-12	$10.87	$11.24	$10.83	$11.15	$11.15	193,128
2016-02-11	$10.82	$10.99	$10.70	$10.77	$10.77	332,904
2016-02-10	$11.18	$11.36	$11.00	$11.00	$11.00	310,314
2016-02-09	$11.19	$11.50	$11.08	$11.21	$11.21	584,315
2016-02-08	$11.58	$11.64	$11.18	$11.50	$11.50	383,341
2016-02-05	$11.78	$12.13	$11.65	$11.65	$11.65	365,635
2016-02-04	$11.86	$12.15	$11.60	$11.78	$11.78	265,302
2016-02-03	$11.57	$11.80	$11.22	$11.68	$11.68	651,359
2016-02-02	$11.78	$11.79	$11.32	$11.47	$11.47	427,705
2016-02-01	$11.71	$11.85	$11.52	$11.77	$11.77	218,208
2016-01-29	$11.37	$11.79	$11.37	$11.76	$11.76	381,912
2016-01-28	$11.82	$11.91	$11.31	$11.44	$11.44	296,005
2016-01-27	$11.70	$11.80	$11.55	$11.72	$11.72	523,026
2016-01-26	$11.55	$11.88	$11.47	$11.74	$11.74	166,924
2016-01-25	$11.77	$11.80	$11.46	$11.49	$11.49	181,625
2016-01-22	$11.43	$11.83	$11.40	$11.78	$11.78	364,332
2016-01-21	$11.15	$11.56	$11.15	$11.25	$11.25	424,941
2016-01-20	$10.95	$11.21	$10.63	$11.12	$11.12	932,138
2016-01-19	$11.92	$12.04	$11.19	$11.32	$11.32	629,074
2016-01-15	$11.90	$12.03	$11.72	$11.88	$11.88	459,394
2016-01-14	$12.22	$12.23	$11.87	$12.14	$12.14	463,733
2016-01-13	$12.90	$12.90	$12.10	$12.22	$12.22	356,494
2016-01-12	$12.65	$12.72	$12.52	$12.62	$12.62	385,815
2016-01-11	$12.71	$12.94	$12.51	$12.67	$12.67	434,601
2016-01-08	$12.97	$13.01	$12.67	$12.74	$12.74	472,149
2016-01-07	$13.04	$13.18	$12.68	$12.85	$12.85	608,588
2016-01-06	$13.29	$13.60	$13.21	$13.30	$13.30	484,085
2016-01-05	$13.58	$13.70	$13.51	$13.60	$13.60	230,354
2016-01-04	$13.39	$13.85	$13.23	$13.59	$13.59	347,870
2015-12-31	$13.47	$13.65	$13.43	$13.65	$13.65	136,080
2015-12-30	$13.50	$13.80	$13.50	$13.56	$13.56	268,428
2015-12-29	$13.18	$14.03	$13.18	$13.89	$13.89	563,561
2015-12-28	$13.29	$13.36	$13.06	$13.25	$13.25	199,017
2015-12-24	$13.24	$13.50	$13.22	$13.40	$13.40	81,716
2015-12-23	$13.16	$13.34	$13.07	$13.26	$13.26	281,025
2015-12-22	$12.95	$13.08	$12.86	$13.04	$13.04	188,444
2015-12-21	$12.93	$13.10	$12.81	$12.86	$12.86	217,662
2015-12-18	$13.10	$13.20	$12.88	$12.89	$12.89	385,688
2015-12-17	$13.49	$13.49	$13.06	$13.15	$13.15	833,002
2015-12-16	$13.69	$13.99	$13.63	$13.95	$13.95	686,896
2015-12-15	$13.18	$13.66	$13.18	$13.62	$13.62	559,483
2015-12-14	$13.03	$13.20	$12.95	$13.15	$13.15	562,746
2015-12-11	$13.16	$13.24	$12.97	$13.09	$13.09	504,053
2015-12-10	$13.19	$13.41	$13.18	$13.28	$13.28	240,806
2015-12-09	$13.15	$13.47	$13.15	$13.21	$13.21	362,807
2015-12-08	$13.22	$13.24	$12.94	$13.15	$13.15	643,813
2015-12-07	$13.50	$13.52	$13.27	$13.31	$13.31	553,678
2015-12-04	$13.61	$13.67	$13.50	$13.51	$13.51	576,688
2015-12-03	$13.66	$13.75	$13.54	$13.56	$13.56	666,875
2015-12-02	$13.70	$13.77	$13.62	$13.67	$13.67	499,055
2015-12-01	$13.76	$13.83	$13.65	$13.70	$13.70	340,257
2015-11-30	$13.65	$13.77	$13.64	$13.76	$13.76	320,518
2015-11-27	$13.54	$13.79	$13.49	$13.72	$13.72	234,713
2015-11-25	$13.44	$13.62	$13.36	$13.61	$13.61	472,694
2015-11-24	$13.45	$13.52	$13.37	$13.38	$13.38	425,149
2015-11-23	$13.39	$13.57	$13.36	$13.52	$13.52	486,742
2015-11-20	$13.40	$13.58	$13.30	$13.39	$13.39	328,077
2015-11-19	$13.42	$13.61	$13.35	$13.38	$13.38	399,125
2015-11-18	$13.31	$13.63	$13.28	$13.45	$13.45	504,186
2015-11-17	$13.57	$13.57	$13.22	$13.36	$13.36	705,084
2015-11-16	$12.55	$13.60	$12.50	$13.57	$13.57	1,017,253
2015-11-13	$12.46	$12.68	$12.09	$12.54	$12.54	1,284,268
2015-11-12	$13.25	$13.78	$12.58	$12.73	$12.73	932,928
2015-11-11	$13.05	$13.24	$12.98	$13.15	$13.15	156,536
2015-11-10	$13.16	$13.23	$12.95	$12.99	$12.99	246,423
2015-11-09	$13.22	$13.33	$13.01	$13.06	$13.06	143,791
2015-11-06	$13.17	$13.30	$13.05	$13.29	$13.29	123,073
2015-11-05	$13.07	$13.30	$13.05	$13.17	$13.17	118,064
2015-11-04	$13.00	$13.22	$13.00	$13.05	$13.05	218,275
2015-11-03	$13.29	$13.33	$13.04	$13.08	$13.08	229,494
2015-11-02	$13.25	$13.36	$13.15	$13.29	$13.29	221,907
2015-10-30	$13.36	$13.44	$13.17	$13.19	$13.19	198,226
2015-10-29	$13.18	$13.46	$13.15	$13.37	$13.37	132,761
2015-10-28	$13.15	$13.40	$13.09	$13.30	$13.30	174,342
2015-10-27	$13.44	$13.47	$13.09	$13.31	$13.06	225,111
2015-10-26	$13.59	$13.71	$13.41	$13.47	$13.22	157,267
2015-10-23	$13.56	$13.66	$13.28	$13.56	$13.31	187,611
2015-10-22	$13.28	$13.70	$13.25	$13.51	$13.26	206,604
2015-10-21	$13.37	$13.49	$13.17	$13.22	$12.98	175,536
2015-10-20	$13.36	$13.44	$13.26	$13.30	$13.05	123,991
2015-10-19	$13.15	$13.41	$13.14	$13.39	$13.14	114,094
2015-10-16	$13.17	$13.45	$13.00	$13.21	$12.97	587,597
2015-10-15	$12.88	$13.37	$12.88	$13.15	$12.91	285,945
2015-10-14	$13.30	$13.39	$12.84	$12.92	$12.68	369,423
2015-10-13	$13.58	$13.58	$13.27	$13.28	$13.03	186,360
2015-10-12	$13.58	$13.69	$13.43	$13.61	$13.36	76,316
2015-10-09	$13.79	$13.94	$13.52	$13.61	$13.36	197,301
2015-10-08	$13.33	$13.82	$13.25	$13.73	$13.48	190,139
2015-10-07	$13.28	$13.49	$13.23	$13.40	$13.15	225,545
2015-10-06	$13.32	$13.49	$13.23	$13.24	$13.00	160,460
2015-10-05	$13.40	$13.52	$13.25	$13.31	$13.06	325,897
2015-10-02	$12.87	$13.30	$12.78	$13.27	$13.03	106,961
2015-10-01	$13.19	$13.34	$12.91	$13.01	$12.77	108,874
2015-09-30	$12.86	$13.23	$12.86	$13.20	$12.96	257,791
2015-09-29	$12.96	$12.99	$12.76	$12.82	$12.58	228,287
2015-09-28	$13.16	$13.19	$12.85	$12.96	$12.72	309,038
2015-09-25	$13.60	$13.62	$13.25	$13.25	$13.01	332,094
2015-09-24	$13.45	$13.66	$13.29	$13.54	$13.29	257,745
2015-09-23	$13.55	$13.56	$13.41	$13.51	$13.26	155,098
2015-09-22	$13.69	$13.84	$13.38	$13.50	$13.25	216,072
2015-09-21	$13.90	$14.03	$13.54	$13.88	$13.62	347,064
2015-09-18	$13.39	$13.75	$13.39	$13.54	$13.29	196,839
2015-09-17	$13.43	$13.80	$13.38	$13.57	$13.32	148,668
2015-09-16	$13.37	$13.52	$13.30	$13.44	$13.19	82,454
2015-09-15	$13.21	$13.42	$13.13	$13.30	$13.05	185,182
2015-09-14	$13.20	$13.24	$13.05	$13.14	$12.90	102,536
2015-09-11	$13.09	$13.26	$13.00	$13.15	$12.91	111,388
2015-09-10	$13.01	$13.16	$12.96	$13.12	$12.88	158,960
2015-09-09	$13.03	$13.12	$12.89	$13.00	$12.76	147,563
2015-09-08	$12.78	$12.90	$12.59	$12.87	$12.63	178,946
2015-09-04	$12.50	$12.72	$12.50	$12.63	$12.40	150,725
2015-09-03	$12.84	$12.89	$12.60	$12.61	$12.38	128,144
2015-09-02	$12.77	$12.83	$12.63	$12.75	$12.51	169,858
2015-09-01	$12.97	$12.97	$12.66	$12.69	$12.46	204,709
2015-08-31	$12.84	$13.16	$12.74	$13.16	$12.92	221,425
2015-08-28	$12.94	$13.01	$12.85	$12.89	$12.65	187,419

Fly Leasing Ltd (FLY) Exchange: NYSE

$17.03 ($0.00) 0.00%

Fly Leasing Ltd - Daily Information

Invest in Fly Leasing Ltd (FLY)

Join over 15 million registered users who invest on eToro.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Fly Leasing Ltd (FLY)