Greene King plc (GKNGY) Stock

Data as of May 6, 2024

$21.23 ($0.00) 0.00%

Greene King plc - Daily Information

Click for more stock information on Greene King plc.

Daily Information	Data
Date	May 6, 2024
Open	$21.23
Previous Close	$21.23
High	$21.23
Low	$21.23
Adjusted Open	$21.23
Previous Adjusted Close	$21.23
Adjusted High	$21.23
Adjusted Low	$21.23

About Greene King plc (GKNGY)

DELISTED - Greene King plc

Invest in Greene King plc (GKNGY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Greene King plc (GKNGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-11-29	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-27	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-26	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-25	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-22	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-21	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-20	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-19	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-18	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-15	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-14	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-13	$21.23	$21.23	$21.23	$21.23	$21.23	96
2019-11-12	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-11	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-08	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-07	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-06	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-05	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-04	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-11-01	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-31	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-30	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-29	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-28	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-25	$21.23	$21.23	$21.23	$21.23	$21.23	0
2019-10-24	$21.23	$21.23	$21.23	$21.23	$21.23	1,027
2019-10-23	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-22	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-21	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-18	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-17	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-16	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-15	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-14	$21.29	$21.29	$21.29	$21.29	$21.29	0
2019-10-11	$21.16	$21.29	$21.16	$21.29	$21.29	2,100
2019-10-10	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-10-09	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-10-08	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-10-07	$20.73	$20.73	$20.73	$20.73	$20.73	50
2019-10-04	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-10-03	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-10-02	$20.73	$20.73	$20.73	$20.73	$20.73	2
2019-10-01	$20.73	$20.73	$20.73	$20.73	$20.73	0
2019-09-30	$20.73	$20.73	$20.73	$20.73	$20.73	205
2019-09-27	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-26	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-25	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-24	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-23	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-20	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-19	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-18	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-17	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-16	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-13	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-12	$20.20	$20.20	$20.20	$20.20	$20.20	0
2019-09-11	$20.20	$20.20	$20.20	$20.20	$20.20	100
2019-09-10	$19.80	$19.80	$19.80	$19.80	$19.80	0
2019-09-09	$19.80	$19.80	$19.80	$19.80	$19.80	0
2019-09-06	$19.80	$19.80	$19.80	$19.80	$19.80	110
2019-09-05	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-09-04	$20.28	$20.28	$20.28	$20.28	$20.28	1,800
2019-09-03	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-30	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-29	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-28	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-27	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-26	$20.28	$20.28	$20.28	$20.28	$20.28	0
2019-08-23	$20.28	$20.28	$20.28	$20.28	$20.28	2,000
2019-08-22	$20.82	$20.82	$20.82	$20.82	$20.82	0
2019-08-21	$20.82	$20.82	$20.82	$20.82	$20.82	0
2019-08-20	$20.82	$20.82	$20.82	$20.82	$20.82	4,400
2019-08-19	$15.47	$20.25	$15.47	$16.28	$16.28	5,200
2019-08-15	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-14	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-13	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-12	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-09	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-08	$15.87	$15.87	$15.87	$15.87	$15.87	0
2019-08-07	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-08-06	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-08-05	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-08-02	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-08-01	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-07-31	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-07-30	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-07-29	$15.87	$15.87	$15.87	$15.87	$15.30	100
2019-07-26	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-07-25	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-07-24	$15.87	$15.87	$15.87	$15.87	$15.30	110
2019-07-23	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-07-22	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-07-19	$15.87	$15.87	$15.87	$15.87	$15.30	0
2019-07-18	$15.87	$15.87	$15.87	$15.87	$15.30	200
2019-07-17	$14.92	$14.92	$14.92	$14.92	$14.39	0
2019-07-16	$14.92	$14.92	$14.92	$14.92	$14.39	0
2019-07-15	$14.92	$14.92	$14.92	$14.92	$14.39	0
2019-07-12	$14.92	$14.92	$14.92	$14.92	$14.39	0
2019-07-11	$14.92	$14.92	$14.92	$14.92	$14.39	0
2019-07-10	$14.92	$14.92	$14.92	$14.92	$14.39	167
2019-07-09	$15.32	$15.32	$15.32	$15.32	$14.77	0
2019-07-08	$15.32	$15.32	$15.32	$15.32	$14.77	0
2019-07-05	$15.32	$15.32	$15.32	$15.32	$14.77	0
2019-07-03	$15.32	$15.32	$15.32	$15.32	$14.77	0
2019-07-02	$15.32	$15.32	$15.32	$15.32	$14.77	0
2019-07-01	$15.32	$15.32	$15.32	$15.32	$14.77	202
2019-06-28	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-27	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-26	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-25	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-24	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-21	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-18	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-17	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-14	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-13	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-12	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-11	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-06	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-05	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-06-03	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-05-31	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-05-30	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-05-29	$16.93	$16.93	$16.93	$16.93	$16.32	0
2019-05-28	$16.93	$16.93	$16.93	$16.93	$16.32	121
2019-05-24	$16.93	$16.93	$16.93	$16.93	$16.32	200
2019-05-23	$15.56	$15.56	$15.56	$15.56	$15.00	0
2019-05-22	$15.56	$15.56	$15.56	$15.56	$15.00	0
2019-05-21	$15.56	$15.56	$15.56	$15.56	$15.00	0
2019-05-20	$15.56	$15.56	$15.56	$15.56	$15.00	0
2019-05-17	$15.56	$15.56	$15.56	$15.56	$15.00	0
2019-05-16	$15.56	$15.56	$15.56	$15.56	$15.00	310
2019-05-15	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-14	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-13	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-10	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-09	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-08	$16.50	$16.50	$16.50	$16.50	$15.91	0
2019-05-07	$16.50	$16.50	$16.50	$16.50	$15.91	200
2019-05-06	$16.86	$16.86	$16.86	$16.86	$16.26	0
2019-05-03	$16.86	$16.86	$16.86	$16.86	$16.26	0
2019-05-02	$16.86	$16.86	$16.86	$16.86	$16.26	0
2019-05-01	$16.86	$16.86	$16.86	$16.86	$16.26	100
2019-04-30	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-29	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-26	$16.87	$16.87	$16.87	$16.87	$16.27	91
2019-04-25	$16.87	$16.87	$16.87	$16.87	$16.27	48
2019-04-24	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-23	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-22	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-18	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-17	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-15	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-12	$16.87	$16.87	$16.87	$16.87	$16.27	0
2019-04-11	$16.87	$16.87	$16.87	$16.87	$16.27	112
2019-04-10	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-09	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-08	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-05	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-04	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-03	$17.00	$17.00	$17.00	$17.00	$16.39	1
2019-04-02	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-04-01	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-29	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-28	$17.00	$17.00	$17.00	$17.00	$16.39	1
2019-03-27	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-26	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-25	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-22	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-21	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-20	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-18	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-14	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-13	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-12	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-11	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-08	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-07	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-06	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-05	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-04	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-03-01	$17.00	$17.00	$17.00	$17.00	$16.39	0
2019-02-28	$17.00	$17.00	$17.00	$17.00	$16.39	1,761
2019-02-27	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-26	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-20	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-15	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-14	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-13	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-12	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-11	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-08	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-07	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-06	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-05	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-04	$15.29	$15.29	$15.29	$15.29	$14.74	0
2019-02-01	$15.29	$15.29	$15.29	$15.29	$14.74	620
2019-01-31	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-30	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-29	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-28	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-25	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-24	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-23	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-18	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-17	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-16	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-15	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-14	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-11	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-10	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-09	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-08	$13.00	$13.00	$13.00	$13.00	$12.53	70
2019-01-07	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-04	$13.00	$13.00	$13.00	$13.00	$12.53	0
2019-01-03	$13.00	$13.00	$13.00	$13.00	$12.53	0
2018-12-27	$13.00	$13.00	$13.00	$13.00	$12.53	0
2018-12-26	$13.00	$13.00	$13.00	$13.00	$12.53	753
2018-12-24	$12.32	$12.32	$12.32	$12.32	$11.88	0
2018-12-21	$12.12	$12.12	$12.12	$12.12	$11.68	5
2018-12-20	$12.12	$12.12	$12.12	$12.12	$11.68	86
2018-12-18	$12.32	$12.32	$12.32	$12.32	$11.88	0
2018-12-17	$12.12	$12.12	$12.12	$12.12	$11.68	50
2018-12-14	$12.32	$12.32	$12.32	$12.32	$11.88	0
2018-12-13	$12.32	$12.32	$12.32	$12.32	$11.88	0
2018-12-12	$12.32	$12.32	$12.32	$12.32	$11.88	0
2018-12-11	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-12-10	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-12-07	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-12-06	$12.32	$12.32	$12.32	$12.32	$11.69	5
2018-12-04	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-12-03	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-30	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-29	$12.32	$12.32	$12.32	$12.32	$11.69	5
2018-11-28	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-27	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-26	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-21	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-20	$12.32	$12.32	$12.32	$12.32	$11.69	0
2018-11-19	$12.32	$12.32	$12.32	$12.32	$11.69	952
2018-11-16	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-15	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-14	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-13	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-12	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-09	$12.21	$12.21	$12.21	$12.21	$11.58	0
2018-11-08	$12.21	$12.21	$12.21	$12.21	$11.58	100
2018-11-07	$12.85	$12.85	$12.85	$12.85	$12.19	0
2018-11-06	$12.85	$12.85	$12.85	$12.85	$12.19	0
2018-11-05	$12.85	$12.85	$12.85	$12.85	$12.19	0
2018-11-02	$12.85	$12.85	$12.85	$12.85	$12.19	190
2018-11-01	$12.05	$12.05	$12.05	$12.05	$11.43	0
2018-10-31	$12.05	$12.05	$12.05	$12.05	$11.43	0
2018-10-30	$12.05	$12.05	$12.05	$12.05	$11.43	0
2018-10-29	$12.05	$12.05	$12.05	$12.05	$11.43	589
2018-10-26	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-25	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-24	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-23	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-22	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-19	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-18	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-17	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-16	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-15	$13.53	$13.53	$13.53	$13.53	$12.83	50
2018-10-12	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-11	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-10	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-09	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-08	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-05	$13.53	$13.53	$13.53	$13.53	$12.83	0
2018-10-04	$13.53	$13.53	$13.53	$13.53	$12.83	100
2018-10-03	$13.44	$13.44	$13.44	$13.44	$12.75	0
2018-10-02	$13.44	$13.44	$13.44	$13.44	$12.75	0
2018-10-01	$13.50	$13.50	$12.23	$13.44	$12.75	1,500
2018-09-28	$12.53	$12.53	$12.53	$12.53	$11.88	0
2018-09-27	$12.53	$12.53	$12.53	$12.53	$11.88	0
2018-09-26	$12.53	$12.53	$12.53	$12.53	$11.88	300
2018-09-25	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-24	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-21	$13.29	$13.29	$13.29	$13.29	$12.61	50
2018-09-20	$13.29	$13.29	$13.29	$13.29	$12.61	604
2018-09-19	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-18	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-17	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-14	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-13	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-12	$13.29	$13.29	$13.29	$13.29	$12.61	0
2018-09-11	$13.29	$13.29	$13.29	$13.29	$12.61	15
2018-09-10	$13.29	$13.29	$13.29	$13.29	$12.61	1,000
2018-09-07	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-09-06	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-09-05	$12.28	$12.28	$12.28	$12.28	$11.65	40
2018-09-04	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-31	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-30	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-29	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-28	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-27	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-24	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-23	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-22	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-21	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-20	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-17	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-16	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-15	$12.28	$12.28	$12.28	$12.28	$11.65	15
2018-08-14	$12.28	$12.28	$12.28	$12.28	$11.65	0
2018-08-13	$12.28	$12.28	$12.28	$12.28	$11.65	400
2018-08-10	$13.55	$13.55	$13.55	$13.55	$12.85	25
2018-08-09	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-08	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-07	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-06	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-03	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-02	$14.17	$14.17	$14.17	$14.17	$13.44	0
2018-08-01	$14.17	$14.17	$14.17	$14.17	$12.87	200
2018-07-31	$14.19	$14.19	$14.19	$14.19	$12.89	0
2018-07-30	$14.19	$14.19	$14.19	$14.19	$12.89	300
2018-07-27	$14.17	$14.17	$14.17	$14.17	$12.87	385
2018-07-26	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-25	$17.56	$17.56	$17.56	$17.56	$15.95	28
2018-07-24	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-23	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-20	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-19	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-18	$17.56	$17.56	$17.56	$17.56	$15.95	32
2018-07-17	$17.56	$17.56	$17.56	$17.56	$15.95	32
2018-07-16	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-13	$17.56	$17.56	$17.56	$17.56	$15.95	3
2018-07-12	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-11	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-10	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-09	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-06	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-05	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-03	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-07-02	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-06-29	$17.56	$17.56	$17.56	$17.56	$15.95	0
2018-06-28	$17.56	$17.56	$17.56	$17.56	$15.95	58
2018-06-27	$16.42	$17.56	$16.42	$17.56	$15.95	1,574
2018-06-26	$15.92	$15.92	$15.92	$15.92	$14.46	0
2018-06-25	$15.92	$15.92	$15.92	$15.92	$14.46	0
2018-06-22	$15.92	$15.92	$15.92	$15.92	$14.46	0
2018-06-21	$15.92	$15.92	$15.92	$15.92	$14.46	11
2018-06-20	$15.92	$15.92	$15.92	$15.92	$14.46	200
2018-06-19	$16.50	$16.50	$16.50	$16.50	$14.99	0
2018-06-18	$16.50	$16.50	$16.50	$16.50	$14.99	800
2018-06-15	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-14	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-13	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-12	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-11	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-08	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-07	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-06	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-05	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-04	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-06-01	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-05-31	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-05-30	$15.01	$15.01	$15.01	$15.01	$13.64	0
2018-05-29	$15.01	$15.01	$15.01	$15.01	$13.64	300
2018-05-25	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-24	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-23	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-22	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-21	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-18	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-17	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-16	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-15	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-14	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-11	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-10	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-09	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-08	$14.59	$14.59	$14.59	$14.59	$13.26	67
2018-05-07	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-04	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-03	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-02	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-05-01	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-04-30	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-04-27	$14.59	$14.59	$14.59	$14.59	$13.26	0
2018-04-26	$14.59	$14.59	$14.59	$14.59	$13.26	200
2018-04-25	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-24	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-23	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-20	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-19	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-18	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-17	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-16	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-13	$14.66	$14.66	$14.66	$14.66	$13.32	0
2018-04-12	$14.75	$14.75	$14.66	$14.66	$13.32	1,484
2018-04-11	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-10	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-09	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-06	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-05	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-04	$12.41	$12.41	$12.41	$12.41	$11.28	65
2018-04-03	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-04-02	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-03-29	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-03-28	$12.41	$12.41	$12.41	$12.41	$11.28	0
2018-03-27	$12.95	$12.95	$12.95	$12.95	$11.77	126
2018-03-26	$12.95	$12.95	$12.95	$12.95	$11.77	0
2018-03-23	$12.95	$12.95	$12.95	$12.95	$11.77	0
2018-03-22	$12.95	$12.95	$12.95	$12.95	$11.77	0
2018-03-21	$12.95	$12.95	$12.95	$12.95	$11.77	0
2018-03-20	$12.95	$12.95	$12.95	$12.95	$11.77	0
2018-03-19	$12.95	$12.95	$12.95	$12.95	$11.77	200
2018-03-16	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-15	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-14	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-13	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-12	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-09	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-08	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-07	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-06	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-05	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-02	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-03-01	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-02-28	$14.75	$14.75	$14.75	$14.75	$13.40	0
2018-02-27	$14.75	$14.75	$14.75	$14.75	$13.40	100
2018-02-26	$14.35	$14.35	$14.35	$14.35	$13.03	301
2018-02-23	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-22	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-21	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-20	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-16	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-15	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-14	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-13	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-12	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-09	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-08	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-07	$14.20	$14.20	$14.20	$14.20	$12.90	185
2018-02-06	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-05	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-02	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-02-01	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-31	$14.58	$14.58	$14.20	$14.20	$12.90	1,549
2018-01-30	$15.25	$15.25	$15.15	$15.15	$13.76	1,911
2018-01-29	$14.20	$14.20	$14.20	$14.20	$12.90	55
2018-01-26	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-25	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-24	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-23	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-22	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-19	$14.20	$14.20	$14.20	$14.20	$12.90	0
2018-01-18	$14.20	$14.20	$14.20	$14.20	$12.90	526
2018-01-17	$14.42	$14.42	$14.42	$14.42	$13.10	0
2018-01-16	$14.42	$14.42	$14.42	$14.42	$13.10	0
2018-01-12	$14.42	$14.42	$14.42	$14.42	$13.10	0
2018-01-11	$14.42	$14.42	$14.42	$14.42	$13.10	449
2018-01-10	$15.98	$15.98	$15.98	$15.98	$14.52	310
2018-01-09	$15.85	$15.85	$15.85	$15.85	$14.40	165
2018-01-08	$16.21	$16.21	$16.21	$16.21	$14.73	0
2018-01-05	$16.21	$16.21	$16.21	$16.21	$14.73	0
2018-01-04	$16.21	$16.21	$16.21	$16.21	$14.73	358
2018-01-03	$14.60	$14.60	$14.60	$14.60	$13.26	0
2018-01-02	$14.60	$14.60	$14.60	$14.60	$13.26	0
2017-12-29	$14.60	$14.60	$14.60	$14.60	$13.26	0
2017-12-28	$14.60	$14.60	$14.60	$14.60	$13.26	0
2017-12-27	$13.91	$14.90	$13.91	$14.60	$13.26	2,418
2017-12-26	$13.67	$13.67	$13.67	$13.67	$12.42	0
2017-12-22	$13.67	$13.67	$13.67	$13.67	$12.42	0
2017-12-21	$13.67	$13.67	$13.67	$13.67	$12.42	0
2017-12-20	$13.67	$13.67	$13.67	$13.67	$12.42	0
2017-12-19	$13.67	$13.67	$13.67	$13.67	$12.42	0
2017-12-18	$13.67	$13.67	$13.67	$13.67	$12.42	200
2017-12-15	$13.29	$13.29	$13.29	$13.29	$12.07	0
2017-12-14	$13.29	$13.29	$13.29	$13.29	$12.07	198
2017-12-13	$14.41	$14.41	$14.41	$14.41	$13.09	0
2017-12-12	$14.41	$14.41	$14.41	$14.41	$13.09	0
2017-12-11	$14.41	$14.41	$14.41	$14.41	$13.09	0
2017-12-08	$14.41	$14.41	$14.41	$14.41	$13.09	0
2017-12-07	$14.41	$14.41	$14.41	$14.41	$12.90	300
2017-12-06	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-12-05	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-12-04	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-12-01	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-11-30	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-11-29	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-11-28	$14.41	$14.41	$14.41	$14.41	$12.90	0
2017-11-27	$14.41	$14.41	$14.41	$14.41	$12.90	200
2017-11-24	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-22	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-21	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-20	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-17	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-16	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-15	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-14	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-13	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-10	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-09	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-08	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-07	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-06	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-03	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-02	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-11-01	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-10-31	$14.91	$14.91	$14.91	$14.91	$13.35	0
2017-10-30	$13.96	$14.91	$13.96	$14.91	$13.35	1,300
2017-10-27	$13.66	$13.66	$13.53	$13.66	$12.23	3,600
2017-10-26	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-25	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-24	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-23	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-20	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-19	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-18	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-17	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-16	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-13	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-12	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-10-11	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-10-10	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-10-09	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-10-06	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-05	$17.42	$17.42	$17.42	$17.42	$15.59	97
2017-10-04	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-03	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-10-02	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-29	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-28	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-27	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-26	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-25	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-22	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-21	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-20	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-19	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-18	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-15	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-14	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-13	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-12	$17.42	$17.42	$17.42	$17.42	$15.59	63
2017-09-11	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-08	$17.42	$17.42	$17.42	$17.42	$15.59	48
2017-09-07	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-06	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-05	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-09-01	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-31	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-30	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-29	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-08-28	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-25	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-24	$16.81	$16.81	$16.81	$16.81	$15.04	0
2017-08-23	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-22	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-21	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-18	$17.42	$17.42	$17.42	$17.42	$15.59	25
2017-08-17	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-16	$17.42	$17.42	$17.42	$17.42	$15.59	25
2017-08-15	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-14	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-11	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-10	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-09	$17.42	$17.42	$17.42	$17.42	$15.59	0
2017-08-08	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-08-07	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-08-04	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-08-03	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-08-02	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-08-01	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-31	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-28	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-27	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-26	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-25	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-24	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-21	$17.42	$17.42	$17.42	$17.42	$15.04	0
2017-07-20	$17.42	$17.42	$17.42	$17.42	$15.04	100
2017-07-19	$17.25	$17.25	$17.25	$17.25	$14.89	0
2017-07-18	$17.25	$17.25	$17.25	$17.25	$14.89	1,000
2017-07-17	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-14	$17.95	$17.95	$17.95	$17.95	$15.50	20
2017-07-13	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-12	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-11	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-10	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-07	$17.95	$17.95	$17.95	$17.95	$15.50	0
2017-07-06	$17.95	$17.95	$17.95	$17.95	$15.50	100
2017-07-05	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-07-03	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-30	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-29	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-28	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-27	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-26	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-23	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-22	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-21	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-20	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-19	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-16	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-15	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-14	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-13	$18.70	$18.70	$18.70	$18.70	$16.14	0
2017-06-12	$18.70	$18.70	$18.70	$18.70	$16.14	100
2017-06-09	$19.10	$19.10	$19.10	$19.10	$16.49	82
2017-06-08	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-06-07	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-06-06	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-06-05	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-06-02	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-06-01	$19.10	$19.10	$19.10	$19.10	$16.49	0
2017-05-31	$19.10	$19.10	$19.10	$19.10	$16.49	100
2017-05-30	$18.73	$18.73	$18.73	$18.73	$16.17	0
2017-05-26	$18.73	$18.73	$18.73	$18.73	$16.17	0
2017-05-25	$18.73	$18.73	$18.73	$18.73	$16.17	0
2017-05-24	$18.73	$18.73	$18.73	$18.73	$16.17	200
2017-05-23	$18.70	$18.70	$18.70	$18.70	$16.14	100
2017-05-22	$18.75	$18.75	$18.75	$18.75	$16.19	0
2017-05-19	$18.75	$18.75	$18.75	$18.75	$16.19	0
2017-05-18	$18.75	$18.75	$18.75	$18.75	$16.19	160
2017-05-17	$18.75	$18.75	$18.75	$18.75	$16.19	0
2017-05-16	$18.75	$18.75	$18.75	$18.75	$16.19	500
2017-05-15	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-12	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-11	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-10	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-09	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-08	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-05	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-04	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-03	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-05-02	$16.80	$16.80	$16.80	$16.80	$14.50	10
2017-05-01	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-28	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-27	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-26	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-25	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-24	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-21	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-20	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-19	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-18	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-17	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-13	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-12	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-11	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-10	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-07	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-06	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-05	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-04	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-04-03	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-31	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-30	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-29	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-28	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-27	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-24	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-23	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-22	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-21	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-20	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-17	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-16	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-15	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-14	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-13	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-10	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-09	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-08	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-07	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-06	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-03	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-02	$16.80	$16.80	$16.80	$16.80	$14.50	0
2017-03-01	$16.80	$16.80	$16.80	$16.80	$14.50	100
2017-02-28	$16.76	$16.76	$16.76	$16.76	$14.47	42
2017-02-27	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-24	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-23	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-22	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-21	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-17	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-16	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-15	$16.76	$16.76	$16.76	$16.76	$14.47	0
2017-02-14	$16.76	$16.76	$16.76	$16.76	$14.47	100
2017-02-13	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-10	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-09	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-08	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-07	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-06	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-03	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-02	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-02-01	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-31	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-30	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-27	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-26	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-25	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-24	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-23	$17.85	$17.85	$17.85	$17.85	$15.41	0
2017-01-20	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-19	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-18	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-17	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-13	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-12	$17.85	$17.85	$17.85	$17.85	$15.21	0
2017-01-11	$17.85	$17.85	$17.85	$17.85	$15.21	2,000
2017-01-10	$17.80	$17.80	$17.80	$17.80	$15.17	0
2017-01-09	$17.80	$17.80	$17.80	$17.80	$15.17	0
2017-01-06	$17.80	$17.80	$17.80	$17.80	$15.17	53
2017-01-05	$17.80	$17.80	$17.80	$17.80	$15.17	824
2017-01-04	$17.85	$17.85	$17.85	$17.85	$15.21	1,037
2017-01-03	$17.40	$17.40	$17.40	$17.40	$14.83	500
2016-12-30	$16.86	$16.86	$16.80	$16.80	$14.32	400
2016-12-29	$17.85	$17.85	$17.85	$17.85	$15.21	62
2016-12-28	$17.85	$17.85	$17.85	$17.85	$15.21	0
2016-12-27	$17.85	$17.85	$17.85	$17.85	$15.21	1,000
2016-12-23	$16.55	$16.55	$16.55	$16.55	$14.11	0
2016-12-22	$16.55	$16.55	$16.55	$16.55	$14.11	0
2016-12-21	$16.55	$16.55	$16.55	$16.55	$14.11	0
2016-12-20	$16.55	$16.55	$16.55	$16.55	$14.11	700
2016-12-19	$17.25	$17.25	$17.25	$17.25	$14.70	0
2016-12-16	$17.25	$17.25	$17.25	$17.25	$14.70	0
2016-12-15	$17.25	$17.25	$17.25	$17.25	$14.70	0
2016-12-14	$17.25	$17.25	$17.25	$17.25	$14.70	0
2016-12-13	$17.25	$17.25	$17.25	$17.25	$14.54	378
2016-12-12	$16.60	$16.60	$16.60	$16.60	$13.99	391
2016-12-09	$17.75	$17.75	$17.75	$17.75	$14.96	0
2016-12-08	$17.75	$17.75	$17.75	$17.75	$14.96	417
2016-12-07	$16.62	$16.62	$16.62	$16.62	$14.01	0
2016-12-06	$16.62	$16.62	$16.62	$16.62	$14.01	200
2016-12-05	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-12-02	$18.86	$18.86	$18.86	$18.86	$15.89	172
2016-12-01	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-30	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-29	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-28	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-25	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-23	$18.86	$18.86	$18.86	$18.86	$15.89	39
2016-11-22	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-21	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-18	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-17	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-16	$18.86	$18.86	$18.86	$18.86	$15.89	50
2016-11-15	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-14	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-11	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-10	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-09	$18.86	$18.86	$18.86	$18.86	$15.89	25
2016-11-08	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-07	$18.86	$18.86	$18.86	$18.86	$15.89	0
2016-11-04	$18.86	$18.86	$18.86	$18.86	$15.89	1,093
2016-11-03	$18.87	$18.87	$18.87	$18.87	$15.90	0
2016-11-02	$18.85	$18.87	$18.85	$18.87	$15.90	200
2016-11-01	$18.67	$18.67	$18.67	$18.67	$15.73	0
2016-10-31	$18.65	$18.67	$18.65	$18.67	$15.73	426
2016-10-28	$18.63	$18.64	$18.63	$18.64	$15.71	255
2016-10-27	$18.37	$18.37	$18.37	$18.37	$15.48	0
2016-10-26	$18.37	$18.37	$18.37	$18.37	$15.48	100
2016-10-25	$18.84	$18.84	$18.84	$18.84	$15.88	0
2016-10-24	$18.84	$18.84	$18.84	$18.84	$15.88	0
2016-10-21	$18.84	$18.84	$18.84	$18.84	$15.88	0
2016-10-20	$18.84	$18.84	$18.84	$18.84	$15.88	0
2016-10-19	$18.84	$18.84	$18.84	$18.84	$15.88	621
2016-10-18	$19.08	$19.08	$19.08	$19.08	$16.08	100
2016-10-17	$19.00	$19.00	$19.00	$19.00	$16.01	0
2016-10-14	$19.00	$19.00	$19.00	$19.00	$16.01	0
2016-10-13	$19.00	$19.00	$19.00	$19.00	$16.01	0
2016-10-12	$19.00	$19.00	$19.00	$19.00	$16.01	0
2016-10-11	$19.00	$19.00	$19.00	$19.00	$16.01	0
2016-10-10	$19.00	$19.00	$19.00	$19.00	$16.01	120
2016-10-07	$20.50	$20.50	$20.50	$20.50	$17.28	0
2016-10-06	$20.50	$20.50	$20.50	$20.50	$17.28	0
2016-10-05	$20.50	$20.50	$20.50	$20.50	$17.28	0
2016-10-04	$20.50	$20.50	$20.50	$20.50	$17.28	0
2016-10-03	$20.50	$20.50	$20.50	$20.50	$17.28	160
2016-09-30	$20.50	$20.50	$20.50	$20.50	$17.28	560
2016-09-29	$19.53	$19.53	$19.53	$19.53	$16.46	0
2016-09-28	$19.53	$19.53	$19.53	$19.53	$16.46	0
2016-09-27	$19.53	$19.53	$19.53	$19.53	$16.46	362
2016-09-26	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-23	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-22	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-21	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-20	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-19	$20.65	$20.65	$20.65	$20.65	$17.40	48
2016-09-16	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-15	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-14	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-13	$20.65	$20.65	$20.65	$20.65	$17.40	0
2016-09-12	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-09	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-08	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-07	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-06	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-02	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-09-01	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-08-31	$20.65	$20.65	$20.65	$20.65	$16.88	312
2016-08-30	$20.65	$20.65	$20.65	$20.65	$16.88	0
2016-08-29	$20.64	$20.65	$20.64	$20.65	$16.88	1,044
2016-08-26	$21.30	$21.30	$21.30	$21.30	$17.41	372
2016-08-25	$21.01	$21.01	$21.01	$21.01	$17.17	0
2016-08-24	$21.01	$21.01	$21.01	$21.01	$17.17	0
2016-08-23	$21.01	$21.01	$21.01	$21.01	$17.17	0
2016-08-22	$21.01	$21.01	$21.01	$21.01	$17.17	0
2016-08-19	$21.01	$21.01	$21.01	$21.01	$17.17	568
2016-08-18	$21.13	$21.13	$21.13	$21.13	$17.27	750
2016-08-17	$20.75	$20.75	$20.75	$20.75	$16.96	250
2016-08-16	$21.00	$21.00	$21.00	$21.00	$17.16	0
2016-08-15	$21.00	$21.00	$21.00	$21.00	$17.16	0
2016-08-12	$21.00	$21.00	$21.00	$21.00	$17.16	0
2016-08-11	$21.00	$21.00	$21.00	$21.00	$17.16	481
2016-08-10	$21.00	$21.00	$21.00	$21.00	$17.16	0
2016-08-09	$21.00	$21.00	$21.00	$21.00	$16.68	0
2016-08-08	$21.00	$21.00	$21.00	$21.00	$16.68	471
2016-08-05	$20.64	$20.64	$20.64	$20.64	$16.39	519
2016-08-04	$20.64	$20.64	$20.64	$20.64	$16.39	0
2016-08-03	$20.64	$20.64	$20.64	$20.64	$16.39	0
2016-08-02	$20.64	$20.64	$20.64	$20.64	$16.39	0
2016-08-01	$20.64	$20.64	$20.64	$20.64	$16.39	1,000
2016-07-29	$22.02	$22.02	$22.02	$22.02	$17.49	0
2016-07-28	$22.02	$22.02	$22.02	$22.02	$17.49	0
2016-07-27	$22.02	$22.02	$22.02	$22.02	$17.49	100
2016-07-26	$20.93	$20.93	$20.93	$20.93	$16.63	1
2016-07-25	$20.93	$20.93	$20.93	$20.93	$16.63	0
2016-07-22	$20.93	$20.93	$20.93	$20.93	$16.63	100
2016-07-21	$20.94	$20.94	$20.94	$20.94	$16.63	0
2016-07-20	$20.94	$20.94	$20.94	$20.94	$16.63	0
2016-07-19	$20.94	$20.94	$20.94	$20.94	$16.63	0
2016-07-18	$20.94	$20.94	$20.94	$20.94	$16.63	100
2016-07-15	$21.55	$21.55	$21.55	$21.55	$17.12	0
2016-07-14	$21.55	$21.55	$21.55	$21.55	$17.12	200
2016-07-13	$20.23	$20.23	$20.23	$20.23	$16.07	0
2016-07-12	$20.23	$20.23	$20.23	$20.23	$16.07	0
2016-07-11	$20.22	$20.23	$20.22	$20.23	$16.07	2,500
2016-07-08	$19.71	$19.71	$19.71	$19.71	$15.66	100
2016-07-07	$19.73	$19.73	$19.73	$19.73	$15.67	0
2016-07-06	$19.73	$19.73	$19.73	$19.73	$15.67	100
2016-07-05	$21.25	$21.25	$21.25	$21.25	$16.88	0
2016-07-01	$21.25	$21.25	$21.25	$21.25	$16.88	0
2016-06-30	$21.25	$21.25	$21.25	$21.25	$16.88	18
2016-06-29	$21.25	$21.25	$21.25	$21.25	$16.88	0
2016-06-28	$21.25	$21.25	$21.25	$21.25	$16.88	1,918
2016-06-27	$20.32	$20.78	$20.32	$20.77	$16.50	1,487
2016-06-24	$22.57	$22.57	$22.57	$22.57	$17.93	100
2016-06-23	$25.22	$25.22	$25.22	$25.22	$20.03	198
2016-06-22	$24.68	$24.68	$24.68	$24.68	$19.60	0
2016-06-21	$24.68	$24.68	$24.68	$24.68	$19.60	0
2016-06-20	$24.68	$24.68	$24.68	$24.68	$19.60	0
2016-06-17	$24.68	$24.68	$24.68	$24.68	$19.60	0
2016-06-16	$24.68	$24.68	$24.68	$24.68	$19.60	0
2016-06-15	$23.12	$24.68	$23.12	$24.68	$19.60	400
2016-06-14	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-13	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-10	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-09	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-08	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-07	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-06	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-03	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-02	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-06-01	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-05-31	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-05-27	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-05-26	$25.44	$25.44	$25.44	$25.44	$20.21	0
2016-05-25	$25.44	$25.44	$25.44	$25.44	$20.21	100
2016-05-24	$25.50	$25.50	$25.50	$25.50	$20.26	109
2016-05-23	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-20	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-19	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-18	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-17	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-16	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-13	$25.43	$25.43	$25.43	$25.43	$20.20	52
2016-05-12	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-11	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-10	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-09	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-06	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-05	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-04	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-05-03	$25.43	$25.43	$25.43	$25.43	$20.20	75
2016-05-02	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-29	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-28	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-27	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-26	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-25	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-22	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-21	$25.43	$25.43	$25.43	$25.43	$20.20	0
2016-04-20	$25.34	$25.43	$25.34	$25.43	$20.20	200
2016-04-19	$25.43	$25.43	$25.43	$25.43	$20.20	280
2016-04-18	$25.00	$25.00	$25.00	$25.00	$19.86	0
2016-04-15	$25.00	$25.00	$25.00	$25.00	$19.86	0
2016-04-14	$25.00	$25.00	$25.00	$25.00	$19.86	1,864
2016-04-13	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-12	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-11	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-08	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-07	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-06	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-05	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-04	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-04-01	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-31	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-30	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-29	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-28	$23.70	$23.70	$23.70	$23.70	$18.83	218
2016-03-24	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-23	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-22	$23.70	$23.70	$23.70	$23.70	$18.83	0
2016-03-21	$23.70	$23.70	$23.70	$23.70	$18.83	1,939
2016-03-18	$24.25	$24.25	$24.25	$24.25	$19.26	0
2016-03-17	$24.25	$24.25	$24.25	$24.25	$19.26	0
2016-03-16	$24.25	$24.25	$24.25	$24.25	$19.26	100
2016-03-15	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-14	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-11	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-10	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-09	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-08	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-07	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-04	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-03	$26.53	$26.53	$26.53	$26.53	$21.07	0
2016-03-02	$26.53	$26.53	$26.53	$26.53	$21.07	406
2016-03-01	$25.64	$25.64	$25.64	$25.64	$20.37	0
2016-02-29	$25.64	$25.64	$25.64	$25.64	$20.37	0
2016-02-26	$25.64	$25.64	$25.64	$25.64	$20.37	0
2016-02-25	$25.64	$25.64	$25.64	$25.64	$20.37	0
2016-02-24	$25.64	$25.64	$25.64	$25.64	$20.37	544
2016-02-23	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-22	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-19	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-18	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-17	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-16	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-12	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-11	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-10	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-09	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-08	$26.38	$26.38	$26.38	$26.38	$20.96	0
2016-02-05	$26.38	$26.38	$26.38	$26.38	$20.96	952
2016-02-04	$26.54	$26.57	$26.54	$26.57	$21.11	1,352
2016-02-03	$26.19	$26.19	$26.19	$26.19	$20.80	565
2016-02-02	$26.57	$26.57	$26.57	$26.57	$21.11	418
2016-02-01	$23.55	$23.55	$23.55	$23.55	$18.71	0
2016-01-29	$23.55	$23.55	$23.55	$23.55	$18.71	0
2016-01-28	$23.55	$23.55	$23.55	$23.55	$18.71	0
2016-01-27	$23.55	$23.55	$23.55	$23.55	$18.71	0
2016-01-26	$23.55	$23.55	$23.55	$23.55	$18.71	0
2016-01-25	$23.55	$23.55	$23.55	$23.55	$18.54	0
2016-01-22	$23.55	$23.55	$23.55	$23.55	$18.54	0
2016-01-21	$24.00	$24.00	$23.55	$23.55	$18.54	300
2016-01-20	$26.61	$26.61	$26.61	$26.61	$20.95	0
2016-01-19	$26.61	$26.61	$26.61	$26.61	$20.95	0
2016-01-15	$26.61	$26.61	$26.61	$26.61	$20.95	0
2016-01-14	$26.61	$26.61	$26.61	$26.61	$20.95	0
2016-01-13	$26.61	$26.61	$26.61	$26.61	$20.95	0
2016-01-12	$26.61	$26.61	$26.61	$26.61	$20.95	100
2016-01-11	$28.77	$28.77	$28.77	$28.77	$22.65	100
2016-01-08	$28.77	$28.77	$28.77	$28.77	$22.65	0
2016-01-07	$28.77	$28.77	$28.77	$28.77	$22.65	0
2016-01-06	$28.77	$28.77	$28.77	$28.77	$22.65	0
2016-01-05	$28.77	$28.77	$28.77	$28.77	$22.65	0
2016-01-04	$28.77	$28.77	$28.77	$28.77	$22.65	0
2015-12-31	$28.77	$28.77	$28.77	$28.77	$22.65	100
2015-12-30	$26.95	$26.95	$26.95	$26.95	$21.22	57
2015-12-29	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-28	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-24	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-23	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-22	$26.95	$26.95	$26.95	$26.95	$21.22	40
2015-12-21	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-18	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-17	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-16	$26.95	$26.95	$26.95	$26.95	$21.22	0
2015-12-15	$26.95	$26.95	$26.95	$26.95	$21.04	0
2015-12-14	$26.95	$26.95	$26.95	$26.95	$21.04	553
2015-12-11	$27.10	$27.10	$27.10	$27.10	$21.16	0
2015-12-10	$27.10	$27.10	$27.10	$27.10	$21.16	0
2015-12-09	$27.10	$27.10	$27.10	$27.10	$21.16	2,546
2015-12-08	$29.00	$29.00	$27.10	$27.10	$21.16	2,546
2015-12-07	$28.40	$28.40	$28.40	$28.40	$22.18	44
2015-12-04	$28.40	$28.40	$28.40	$28.40	$22.18	0
2015-12-03	$28.40	$28.40	$28.40	$28.40	$22.18	500
2015-12-02	$27.78	$27.78	$27.78	$27.78	$21.69	500
2015-12-01	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-30	$25.45	$25.45	$25.45	$25.45	$19.87	44
2015-11-27	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-25	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-24	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-23	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-20	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-19	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-18	$25.45	$25.45	$25.45	$25.45	$19.87	98
2015-11-17	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-16	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-13	$25.45	$25.45	$25.45	$25.45	$19.87	98
2015-11-12	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-11	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-10	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-09	$25.45	$25.45	$25.45	$25.45	$19.87	7
2015-11-06	$25.45	$25.45	$25.45	$25.45	$19.87	0
2015-11-05	$25.45	$25.45	$25.45	$25.45	$19.87	100
2015-11-04	$25.91	$25.91	$25.91	$25.91	$20.23	0
2015-11-03	$25.91	$25.91	$25.91	$25.91	$20.23	0
2015-11-02	$25.91	$25.91	$25.91	$25.91	$20.23	0
2015-10-30	$25.91	$25.91	$25.91	$25.91	$20.23	0
2015-10-29	$25.91	$25.91	$25.91	$25.91	$20.23	100
2015-10-28	$25.70	$25.70	$25.70	$25.70	$20.07	0
2015-10-27	$25.70	$25.70	$25.70	$25.70	$20.07	0
2015-10-26	$25.70	$25.70	$25.70	$25.70	$20.07	0
2015-10-23	$25.70	$25.70	$25.70	$25.70	$20.07	2
2015-10-22	$25.70	$25.70	$25.70	$25.70	$20.07	100
2015-10-21	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-20	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-19	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-16	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-15	$25.23	$25.23	$25.23	$25.23	$19.70	93
2015-10-14	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-13	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-12	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-09	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-08	$25.23	$25.23	$25.23	$25.23	$19.70	125
2015-10-07	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-06	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-05	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-02	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-10-01	$25.23	$25.23	$25.23	$25.23	$19.70	0
2015-09-30	$25.23	$25.23	$25.23	$25.23	$19.70	123
2015-09-29	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-28	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-25	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-24	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-23	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-22	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-21	$27.07	$27.60	$27.07	$27.60	$21.55	0
2015-09-18	$27.07	$27.60	$27.07	$27.60	$21.55	392
2015-09-17	$26.71	$27.52	$26.71	$27.52	$21.49	0
2015-09-16	$26.71	$27.52	$26.71	$27.52	$21.49	350
2015-09-15	$26.71	$27.52	$26.71	$27.52	$21.49	494
2015-09-14	$26.78	$26.78	$26.78	$26.78	$20.91	776
2015-09-11	$26.80	$26.80	$26.80	$26.80	$20.93	492
2015-09-10	$26.80	$26.80	$26.80	$26.80	$20.93	0
2015-09-09	$26.80	$26.80	$26.80	$26.80	$20.93	100
2015-09-08	$26.40	$26.40	$26.40	$26.40	$20.62	824
2015-09-04	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-09-03	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-09-02	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-09-01	$26.36	$26.36	$26.36	$26.36	$20.59	56
2015-08-31	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-08-28	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-08-27	$26.36	$26.36	$26.36	$26.36	$20.59	0
2015-08-26	$26.36	$26.36	$26.36	$26.36	$20.59	150
2015-08-25	$26.36	$26.36	$26.36	$26.36	$20.59	150
2015-08-24	$27.05	$27.05	$27.05	$27.05	$21.12	50

Greene King plc (GKNGY) News Headlines

Recent Greene King plc (GKNGY) News

Similar Companies to Greene King plc (GKNGY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Greene King plc (GKNGY) Exchange: PINK