Golar LNG Partners LP (GMLP) Stock

Data as of April 19, 2024

$3.55 ($0.02) 0.57%

Golar LNG Partners LP - Daily Information

Click for more stock information on Golar LNG Partners LP.

Daily Information	Data
Date	April 19, 2024
Open	$3.54
Previous Close	$3.55
High	$3.55
Low	$3.53
Adjusted Open	$3.54
Previous Adjusted Close	$3.55
Adjusted High	$3.55
Adjusted Low	$3.53

About Golar LNG Partners LP (GMLP)

Golar LNG Partners LP (the Partnership) is a limited partnership formed as a wholly owned subsidiary of Golar LNG Limited (Golar), an independent owner and operator of floating storage re-gasification units (FSRUs) and liquefied natural gas (LNG) carriers, to own and operate FSRUs and LNG carriers under long-term charters. The vessels in its fleet are chartered to BG Group, Pertamina, Petrobras and Dubai Supply Authority. As of April 20, 2012, Golar owned its 2% general partner interest, all of the Company's incentive distribution rights and a 49.9% limited partner interest in it. As of December 31, 2012, the Company's fleet consisted of a 100% interest in the Golar Spirit, which is operating under a time charter with Petrobras, and a 100% interest in the Golar Winter, which is operating under a time charter with Petrobras. As of April 30, 2013, the Company has a fleet of four FSRUs and four LNG carriers.

Invest in Golar LNG Partners LP (GMLP)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Golar LNG Partners LP (GMLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-15	$3.54	$3.55	$3.53	$3.55	$3.55	326,719
2021-04-14	$3.53	$3.54	$3.53	$3.53	$3.53	447,108
2021-04-13	$3.52	$3.53	$3.51	$3.52	$3.52	293,673
2021-04-12	$3.51	$3.52	$3.51	$3.51	$3.51	173,301
2021-04-09	$3.50	$3.51	$3.50	$3.50	$3.50	157,923
2021-04-08	$3.50	$3.51	$3.50	$3.50	$3.50	48,310
2021-04-07	$3.50	$3.51	$3.49	$3.51	$3.51	281,515
2021-04-06	$3.49	$3.51	$3.49	$3.50	$3.50	259,001
2021-04-05	$3.48	$3.50	$3.48	$3.49	$3.49	1,146,699
2021-04-01	$3.49	$3.50	$3.49	$3.49	$3.49	432,988
2021-03-31	$3.49	$3.50	$3.48	$3.49	$3.49	106,946
2021-03-30	$3.48	$3.50	$3.48	$3.49	$3.49	110,304
2021-03-29	$3.50	$3.51	$3.49	$3.49	$3.49	115,089
2021-03-26	$3.49	$3.50	$3.49	$3.49	$3.49	49,908
2021-03-25	$3.50	$3.50	$3.49	$3.49	$3.49	91,226
2021-03-24	$3.50	$3.51	$3.50	$3.50	$3.50	190,642
2021-03-23	$3.50	$3.51	$3.49	$3.50	$3.50	1,010,167
2021-03-22	$3.50	$3.51	$3.50	$3.50	$3.50	269,346
2021-03-19	$3.51	$3.51	$3.49	$3.49	$3.49	142,079
2021-03-18	$3.50	$3.51	$3.50	$3.50	$3.50	196,384
2021-03-17	$3.50	$3.51	$3.50	$3.50	$3.50	237,948
2021-03-16	$3.50	$3.51	$3.50	$3.50	$3.50	203,369
2021-03-15	$3.50	$3.51	$3.50	$3.50	$3.50	155,128
2021-03-12	$3.50	$3.51	$3.50	$3.50	$3.50	217,687
2021-03-11	$3.50	$3.51	$3.50	$3.50	$3.50	487,646
2021-03-10	$3.50	$3.51	$3.50	$3.50	$3.50	153,076
2021-03-09	$3.50	$3.51	$3.47	$3.50	$3.50	390,782
2021-03-08	$3.48	$3.51	$3.48	$3.51	$3.51	354,915
2021-03-05	$3.50	$3.50	$3.49	$3.49	$3.49	257,375
2021-03-04	$3.48	$3.51	$3.48	$3.50	$3.50	399,228
2021-03-03	$3.48	$3.51	$3.47	$3.49	$3.49	166,367
2021-03-02	$3.50	$3.51	$3.50	$3.50	$3.50	219,929
2021-03-01	$3.50	$3.51	$3.50	$3.50	$3.50	302,087
2021-02-26	$3.48	$3.51	$3.47	$3.51	$3.51	375,413
2021-02-25	$3.50	$3.51	$3.50	$3.50	$3.50	301,292
2021-02-24	$3.49	$3.53	$3.49	$3.50	$3.50	419,419
2021-02-23	$3.47	$3.50	$3.47	$3.49	$3.49	255,984
2021-02-22	$3.48	$3.50	$3.47	$3.48	$3.48	301,959
2021-02-19	$3.47	$3.50	$3.46	$3.48	$3.48	249,898
2021-02-18	$3.46	$3.48	$3.46	$3.47	$3.47	270,279
2021-02-17	$3.48	$3.49	$3.46	$3.49	$3.49	132,366
2021-02-16	$3.48	$3.50	$3.47	$3.48	$3.48	171,964
2021-02-12	$3.47	$3.49	$3.45	$3.47	$3.47	222,444
2021-02-11	$3.46	$3.47	$3.45	$3.45	$3.45	260,444
2021-02-10	$3.46	$3.49	$3.45	$3.48	$3.48	347,332
2021-02-09	$3.50	$3.50	$3.45	$3.45	$3.45	351,099
2021-02-08	$3.46	$3.50	$3.45	$3.48	$3.48	260,372
2021-02-05	$3.50	$3.51	$3.47	$3.47	$3.47	313,768
2021-02-04	$3.45	$3.51	$3.45	$3.50	$3.50	302,539
2021-02-03	$3.44	$3.49	$3.44	$3.49	$3.47	216,444
2021-02-02	$3.43	$3.45	$3.43	$3.44	$3.42	169,145
2021-02-01	$3.44	$3.45	$3.42	$3.44	$3.42	204,273
2021-01-29	$3.41	$3.44	$3.41	$3.43	$3.41	362,906
2021-01-28	$3.40	$3.44	$3.40	$3.42	$3.40	278,176
2021-01-27	$3.40	$3.43	$3.39	$3.41	$3.39	960,192
2021-01-26	$3.44	$3.46	$3.40	$3.42	$3.40	752,993
2021-01-25	$3.44	$3.46	$3.41	$3.43	$3.41	830,065
2021-01-22	$3.43	$3.45	$3.42	$3.43	$3.41	1,588,080
2021-01-21	$3.43	$3.43	$3.42	$3.43	$3.41	817,512
2021-01-20	$3.43	$3.44	$3.42	$3.43	$3.41	1,299,497
2021-01-19	$3.40	$3.43	$3.38	$3.41	$3.39	743,802
2021-01-15	$3.41	$3.41	$3.38	$3.40	$3.38	592,773
2021-01-14	$3.40	$3.43	$3.39	$3.41	$3.39	2,031,687
2021-01-13	$3.42	$3.45	$3.30	$3.42	$3.40	11,344,727
2021-01-12	$2.67	$2.85	$2.66	$2.79	$2.77	673,151
2021-01-11	$2.68	$2.71	$2.61	$2.68	$2.66	253,031
2021-01-08	$2.64	$2.74	$2.59	$2.66	$2.64	269,004
2021-01-07	$2.51	$2.65	$2.51	$2.63	$2.61	170,079
2021-01-06	$2.60	$2.67	$2.50	$2.54	$2.53	195,616
2021-01-05	$2.54	$2.68	$2.53	$2.58	$2.57	212,392
2021-01-04	$2.65	$2.68	$2.45	$2.53	$2.52	282,936
2020-12-31	$2.36	$2.65	$2.36	$2.58	$2.57	709,411
2020-12-30	$2.40	$2.44	$2.32	$2.37	$2.36	301,070
2020-12-29	$2.45	$2.48	$2.25	$2.40	$2.39	327,080
2020-12-28	$2.49	$2.55	$2.45	$2.45	$2.44	297,131
2020-12-24	$2.58	$2.59	$2.49	$2.50	$2.49	99,626
2020-12-23	$2.62	$2.64	$2.55	$2.55	$2.54	170,997
2020-12-22	$2.51	$2.62	$2.41	$2.62	$2.60	294,243
2020-12-21	$2.44	$2.48	$2.39	$2.39	$2.38	261,214
2020-12-18	$2.66	$2.68	$2.48	$2.48	$2.47	323,338
2020-12-17	$2.64	$2.66	$2.59	$2.59	$2.58	179,452
2020-12-16	$2.72	$2.72	$2.54	$2.56	$2.55	382,597
2020-12-15	$2.75	$2.75	$2.66	$2.69	$2.67	209,465
2020-12-14	$2.77	$2.80	$2.64	$2.69	$2.67	251,752
2020-12-11	$2.84	$2.85	$2.73	$2.76	$2.74	168,703
2020-12-10	$2.82	$2.95	$2.82	$2.84	$2.82	137,764
2020-12-09	$2.97	$2.99	$2.82	$2.86	$2.84	216,835
2020-12-08	$2.94	$3.00	$2.93	$2.96	$2.94	168,010
2020-12-07	$3.01	$3.07	$2.90	$2.94	$2.92	130,339
2020-12-04	$3.08	$3.08	$2.95	$3.00	$2.98	218,912
2020-12-03	$2.89	$3.13	$2.84	$2.93	$2.91	369,881
2020-12-02	$2.79	$2.88	$2.77	$2.82	$2.80	186,339
2020-12-01	$2.80	$2.88	$2.74	$2.80	$2.78	324,605
2020-11-30	$2.81	$2.87	$2.69	$2.77	$2.75	247,024
2020-11-27	$2.75	$2.80	$2.69	$2.79	$2.77	94,233
2020-11-25	$2.76	$2.77	$2.60	$2.71	$2.69	145,620
2020-11-24	$2.60	$2.80	$2.60	$2.77	$2.75	325,065
2020-11-23	$2.48	$2.60	$2.42	$2.56	$2.55	171,337
2020-11-20	$2.34	$2.49	$2.34	$2.48	$2.47	88,430
2020-11-19	$2.39	$2.43	$2.30	$2.36	$2.35	65,767
2020-11-18	$2.40	$2.49	$2.40	$2.40	$2.39	140,586
2020-11-17	$2.46	$2.47	$2.41	$2.45	$2.44	138,723
2020-11-16	$2.49	$2.50	$2.41	$2.46	$2.45	236,003
2020-11-13	$2.22	$2.40	$2.21	$2.40	$2.39	215,749
2020-11-12	$2.22	$2.24	$2.16	$2.21	$2.20	178,505
2020-11-11	$2.33	$2.33	$2.23	$2.26	$2.25	101,219
2020-11-10	$2.29	$2.32	$2.22	$2.27	$2.26	154,229
2020-11-09	$2.09	$2.30	$2.09	$2.25	$2.24	277,214
2020-11-06	$2.11	$2.18	$2.05	$2.08	$2.07	94,651
2020-11-05	$2.07	$2.15	$2.05	$2.13	$2.12	76,822
2020-11-04	$2.09	$2.13	$2.05	$2.08	$2.05	62,154
2020-11-03	$2.12	$2.15	$2.05	$2.09	$2.06	77,364
2020-11-02	$2.08	$2.15	$2.04	$2.10	$2.07	129,029
2020-10-30	$2.16	$2.22	$2.02	$2.07	$2.04	120,339
2020-10-29	$1.99	$2.27	$1.89	$2.22	$2.19	239,638
2020-10-28	$2.00	$2.03	$1.82	$2.00	$1.97	569,017
2020-10-27	$2.06	$2.11	$2.00	$2.03	$2.00	189,611
2020-10-26	$2.12	$2.12	$2.01	$2.05	$2.02	106,715
2020-10-23	$2.10	$2.16	$2.10	$2.16	$2.13	80,291
2020-10-22	$2.10	$2.10	$2.06	$2.10	$2.07	85,717
2020-10-21	$2.09	$2.10	$2.05	$2.07	$2.04	98,253
2020-10-20	$2.05	$2.10	$2.04	$2.07	$2.04	129,105
2020-10-19	$2.07	$2.10	$2.03	$2.04	$2.01	84,162
2020-10-16	$2.08	$2.10	$2.03	$2.05	$2.02	179,219
2020-10-15	$2.11	$2.14	$2.07	$2.10	$2.07	158,387
2020-10-14	$2.05	$2.15	$2.05	$2.10	$2.07	127,490
2020-10-13	$2.05	$2.12	$2.02	$2.03	$2.00	159,786
2020-10-12	$2.09	$2.10	$2.06	$2.08	$2.05	289,194
2020-10-09	$2.09	$2.10	$2.06	$2.08	$2.05	545,230
2020-10-08	$2.07	$2.12	$2.05	$2.07	$2.04	116,499
2020-10-07	$2.12	$2.12	$2.02	$2.09	$2.06	224,649
2020-10-06	$2.11	$2.14	$2.08	$2.12	$2.09	77,881
2020-10-05	$2.01	$2.14	$2.00	$2.12	$2.09	313,478
2020-10-02	$1.96	$2.06	$1.95	$2.03	$2.00	279,959
2020-10-01	$2.00	$2.06	$2.00	$2.04	$2.01	192,015
2020-09-30	$2.04	$2.09	$2.00	$2.03	$2.00	272,994
2020-09-29	$2.13	$2.13	$2.03	$2.06	$2.03	93,807
2020-09-28	$2.10	$2.19	$2.04	$2.05	$2.02	111,684
2020-09-25	$2.10	$2.15	$2.03	$2.05	$2.02	103,444
2020-09-24	$2.15	$2.15	$2.02	$2.09	$2.06	120,951
2020-09-23	$2.28	$2.33	$2.12	$2.14	$2.11	167,591
2020-09-22	$2.47	$2.54	$2.27	$2.28	$2.25	266,613
2020-09-21	$2.57	$2.57	$2.46	$2.50	$2.46	101,957
2020-09-18	$2.57	$2.61	$2.54	$2.54	$2.50	83,428
2020-09-17	$2.54	$2.58	$2.50	$2.56	$2.52	112,977
2020-09-16	$2.52	$2.58	$2.47	$2.55	$2.51	81,247
2020-09-15	$2.51	$2.57	$2.50	$2.52	$2.48	118,745
2020-09-14	$2.54	$2.55	$2.47	$2.54	$2.50	86,989
2020-09-11	$2.52	$2.57	$2.51	$2.54	$2.50	55,392
2020-09-10	$2.54	$2.65	$2.51	$2.52	$2.48	78,919
2020-09-09	$2.59	$2.59	$2.51	$2.55	$2.51	105,954
2020-09-08	$2.56	$2.60	$2.53	$2.58	$2.54	168,569
2020-09-04	$2.54	$2.62	$2.52	$2.55	$2.51	136,320
2020-09-03	$2.60	$2.62	$2.50	$2.54	$2.50	136,377
2020-09-02	$2.54	$2.57	$2.51	$2.53	$2.49	149,797
2020-09-01	$2.55	$2.58	$2.50	$2.55	$2.51	170,034
2020-08-31	$2.65	$2.66	$2.55	$2.58	$2.54	158,789
2020-08-28	$2.62	$2.65	$2.59	$2.65	$2.61	114,793
2020-08-27	$2.64	$2.64	$2.57	$2.62	$2.58	80,232
2020-08-26	$2.69	$2.69	$2.52	$2.61	$2.57	98,713
2020-08-25	$2.72	$2.72	$2.64	$2.69	$2.65	53,867
2020-08-24	$2.60	$2.74	$2.55	$2.70	$2.66	148,900
2020-08-21	$2.69	$2.70	$2.57	$2.59	$2.55	99,499
2020-08-20	$2.76	$2.76	$2.66	$2.67	$2.63	93,293
2020-08-19	$2.75	$2.79	$2.68	$2.78	$2.74	113,943
2020-08-18	$2.85	$2.90	$2.72	$2.76	$2.72	138,612
2020-08-17	$2.96	$2.98	$2.82	$2.85	$2.81	168,159
2020-08-14	$2.88	$2.95	$2.81	$2.93	$2.88	150,761
2020-08-13	$2.90	$2.97	$2.82	$2.89	$2.85	205,265
2020-08-12	$2.74	$2.85	$2.68	$2.82	$2.78	152,556
2020-08-11	$2.69	$2.84	$2.65	$2.65	$2.61	157,498
2020-08-10	$2.55	$2.70	$2.55	$2.63	$2.59	150,300
2020-08-07	$2.55	$2.63	$2.55	$2.57	$2.53	79,146
2020-08-06	$2.55	$2.64	$2.55	$2.56	$2.52	73,138
2020-08-05	$2.62	$2.68	$2.58	$2.59	$2.53	120,286
2020-08-04	$2.57	$2.69	$2.57	$2.61	$2.55	62,061
2020-08-03	$2.61	$2.64	$2.53	$2.57	$2.51	73,588
2020-07-31	$2.73	$2.76	$2.40	$2.61	$2.55	108,293
2020-07-30	$2.79	$2.84	$2.63	$2.71	$2.65	127,049
2020-07-29	$2.81	$2.93	$2.75	$2.79	$2.73	200,128
2020-07-28	$2.79	$2.83	$2.75	$2.75	$2.69	65,686
2020-07-27	$2.80	$2.97	$2.79	$2.80	$2.74	143,308
2020-07-24	$2.79	$2.90	$2.79	$2.82	$2.76	59,403
2020-07-23	$2.80	$2.89	$2.76	$2.84	$2.78	74,932
2020-07-22	$2.85	$2.90	$2.76	$2.84	$2.78	68,961
2020-07-21	$2.77	$2.91	$2.75	$2.84	$2.78	81,284
2020-07-20	$2.82	$2.95	$2.68	$2.77	$2.71	139,551
2020-07-17	$2.87	$2.92	$2.75	$2.84	$2.78	84,277
2020-07-16	$3.00	$3.05	$2.91	$2.91	$2.84	43,069
2020-07-15	$2.96	$3.05	$2.90	$3.00	$2.93	237,682
2020-07-14	$2.66	$2.94	$2.66	$2.91	$2.84	321,001
2020-07-13	$2.65	$2.73	$2.59	$2.63	$2.57	104,221
2020-07-10	$2.50	$2.69	$2.50	$2.68	$2.62	111,519
2020-07-09	$2.68	$2.68	$2.51	$2.54	$2.48	140,101
2020-07-08	$2.63	$2.74	$2.63	$2.66	$2.60	87,169
2020-07-07	$2.73	$2.74	$2.67	$2.67	$2.61	120,781
2020-07-06	$2.69	$2.78	$2.62	$2.74	$2.68	213,773
2020-07-02	$2.75	$2.80	$2.67	$2.67	$2.61	332,764
2020-07-01	$2.54	$2.70	$2.54	$2.70	$2.64	160,435
2020-06-30	$2.57	$2.65	$2.52	$2.58	$2.52	172,472
2020-06-29	$2.50	$2.70	$2.44	$2.60	$2.54	115,243
2020-06-26	$2.60	$2.60	$2.41	$2.50	$2.44	127,292
2020-06-25	$2.53	$2.65	$2.45	$2.58	$2.52	107,316
2020-06-24	$2.63	$2.65	$2.35	$2.53	$2.47	192,370
2020-06-23	$2.71	$2.76	$2.59	$2.67	$2.61	125,056
2020-06-22	$2.75	$2.76	$2.61	$2.70	$2.64	181,433
2020-06-19	$2.86	$2.90	$2.76	$2.76	$2.70	238,246
2020-06-18	$2.87	$2.98	$2.83	$2.84	$2.78	98,558
2020-06-17	$3.05	$3.08	$2.89	$2.90	$2.83	228,263
2020-06-16	$3.10	$3.10	$2.87	$3.01	$2.94	124,951
2020-06-15	$2.83	$3.06	$2.77	$2.98	$2.91	184,263
2020-06-12	$3.01	$3.09	$2.86	$2.94	$2.87	180,783
2020-06-11	$2.65	$2.89	$2.64	$2.77	$2.71	386,583
2020-06-10	$3.03	$3.10	$2.84	$3.01	$2.94	279,866
2020-06-09	$3.50	$3.57	$3.10	$3.10	$3.03	318,813
2020-06-08	$3.12	$3.43	$3.12	$3.42	$3.34	526,198
2020-06-05	$2.95	$3.10	$2.83	$3.04	$2.97	524,620
2020-06-04	$2.77	$2.85	$2.68	$2.83	$2.77	262,686
2020-06-03	$2.62	$2.80	$2.58	$2.71	$2.65	231,740
2020-06-02	$2.50	$2.62	$2.47	$2.62	$2.56	114,032
2020-06-01	$2.39	$2.56	$2.36	$2.48	$2.42	231,083
2020-05-29	$2.46	$2.52	$2.38	$2.43	$2.37	200,139
2020-05-28	$2.67	$2.78	$2.44	$2.51	$2.45	345,942
2020-05-27	$2.49	$2.76	$2.47	$2.76	$2.70	619,373
2020-05-26	$2.29	$2.46	$2.14	$2.42	$2.36	516,365
2020-05-22	$2.28	$2.31	$2.11	$2.20	$2.15	325,042
2020-05-21	$2.45	$2.50	$2.28	$2.29	$2.24	209,081
2020-05-20	$2.38	$2.48	$2.34	$2.41	$2.36	433,181
2020-05-19	$2.38	$2.40	$2.26	$2.35	$2.30	262,269
2020-05-18	$2.14	$2.43	$2.13	$2.36	$2.31	320,915
2020-05-15	$2.11	$2.19	$2.07	$2.08	$2.03	221,212
2020-05-14	$2.18	$2.20	$2.02	$2.11	$2.06	203,381
2020-05-13	$2.29	$2.29	$2.02	$2.20	$2.15	407,919
2020-05-12	$2.40	$2.42	$2.22	$2.22	$2.17	206,022
2020-05-11	$2.36	$2.38	$2.27	$2.30	$2.25	190,778
2020-05-08	$2.41	$2.48	$2.30	$2.41	$2.36	230,712
2020-05-07	$2.24	$2.42	$2.24	$2.40	$2.35	207,369
2020-05-06	$2.56	$2.67	$2.21	$2.24	$2.19	391,481
2020-05-05	$2.80	$2.82	$2.50	$2.54	$2.46	350,819
2020-05-04	$2.70	$2.84	$2.53	$2.78	$2.69	315,046
2020-05-01	$2.82	$2.85	$2.56	$2.70	$2.61	475,883
2020-04-30	$3.04	$3.27	$2.80	$2.91	$2.82	533,512
2020-04-29	$3.00	$3.21	$2.97	$3.04	$2.94	513,232
2020-04-28	$2.90	$3.10	$2.82	$2.99	$2.90	530,478
2020-04-27	$2.80	$2.99	$2.77	$2.88	$2.79	416,288
2020-04-24	$2.72	$2.95	$2.71	$2.80	$2.71	701,482
2020-04-23	$2.60	$2.97	$2.60	$2.83	$2.74	861,941
2020-04-22	$3.00	$3.00	$2.67	$2.73	$2.64	513,766
2020-04-21	$3.13	$3.42	$2.73	$3.01	$2.92	1,122,017
2020-04-20	$2.23	$3.10	$2.10	$3.05	$2.95	1,563,892
2020-04-17	$2.17	$2.30	$2.11	$2.30	$2.23	410,452
2020-04-16	$2.11	$2.23	$2.05	$2.14	$2.07	156,730
2020-04-15	$2.20	$2.32	$1.96	$2.10	$2.03	904,167
2020-04-14	$1.96	$2.32	$1.89	$2.27	$2.20	843,467
2020-04-13	$1.83	$1.95	$1.80	$1.86	$1.80	479,864
2020-04-09	$1.82	$2.14	$1.71	$1.76	$1.70	1,284,449
2020-04-08	$1.66	$1.76	$1.60	$1.73	$1.68	443,206
2020-04-07	$1.67	$1.76	$1.57	$1.60	$1.55	1,179,629
2020-04-06	$1.62	$1.72	$1.55	$1.67	$1.62	778,239
2020-04-03	$1.69	$1.70	$1.49	$1.63	$1.58	1,106,033
2020-04-02	$1.59	$2.19	$1.30	$1.77	$1.71	4,971,358
2020-04-01	$3.37	$3.37	$3.13	$3.21	$3.11	234,865
2020-03-31	$3.34	$3.59	$3.23	$3.36	$3.25	245,207
2020-03-30	$3.45	$3.45	$2.85	$3.24	$3.14	280,637
2020-03-27	$3.00	$3.40	$2.92	$3.39	$3.28	302,825
2020-03-26	$2.80	$3.52	$2.69	$3.16	$3.06	482,088
2020-03-25	$2.71	$2.90	$2.61	$2.79	$2.70	233,426
2020-03-24	$2.70	$2.97	$2.57	$2.68	$2.60	223,473
2020-03-23	$2.51	$2.61	$2.37	$2.61	$2.53	447,169
2020-03-20	$2.20	$2.56	$2.10	$2.39	$2.31	556,696
2020-03-19	$1.82	$2.23	$1.75	$2.06	$2.00	578,540
2020-03-18	$2.51	$2.55	$1.50	$1.79	$1.73	1,724,195
2020-03-17	$2.86	$2.96	$2.64	$2.67	$2.59	496,499
2020-03-16	$2.66	$2.97	$2.61	$2.86	$2.77	513,712
2020-03-13	$3.10	$3.30	$2.78	$3.18	$3.08	534,878
2020-03-12	$3.05	$3.05	$2.70	$2.75	$2.66	645,752
2020-03-11	$3.50	$3.60	$3.36	$3.36	$3.25	332,561
2020-03-10	$3.33	$3.71	$3.20	$3.59	$3.48	531,877
2020-03-09	$3.00	$3.56	$2.56	$3.13	$3.03	1,117,264
2020-03-06	$3.97	$3.97	$3.59	$3.81	$3.69	752,225
2020-03-05	$4.14	$4.23	$4.00	$4.04	$3.91	351,652
2020-03-04	$4.31	$4.38	$4.18	$4.20	$4.07	261,863
2020-03-03	$4.38	$4.50	$4.12	$4.19	$4.06	530,362
2020-03-02	$4.35	$4.50	$4.16	$4.32	$4.18	509,619
2020-02-28	$4.01	$4.29	$3.97	$4.25	$4.12	874,418
2020-02-27	$4.29	$4.43	$4.10	$4.11	$3.98	764,925
2020-02-26	$4.47	$4.78	$4.30	$4.32	$4.18	683,992
2020-02-25	$5.09	$5.09	$4.11	$4.22	$4.09	1,459,967
2020-02-24	$4.56	$4.58	$4.30	$4.35	$4.21	627,288
2020-02-21	$4.82	$4.90	$4.63	$4.63	$4.48	503,581
2020-02-20	$4.83	$4.93	$4.63	$4.81	$4.66	533,852
2020-02-19	$5.15	$5.18	$4.81	$4.82	$4.67	588,678
2020-02-18	$5.18	$5.46	$5.10	$5.12	$4.96	765,812
2020-02-14	$5.04	$5.30	$5.03	$5.20	$5.04	703,522
2020-02-13	$4.97	$5.05	$4.89	$5.00	$4.84	490,325
2020-02-12	$4.77	$5.09	$4.72	$4.95	$4.79	908,375
2020-02-11	$4.69	$4.82	$4.68	$4.70	$4.55	636,351
2020-02-10	$5.16	$5.16	$4.60	$4.69	$4.54	1,565,273
2020-02-07	$5.56	$5.60	$5.15	$5.17	$5.01	1,194,814
2020-02-06	$6.49	$6.50	$5.58	$5.64	$5.46	2,091,084
2020-02-05	$6.82	$7.20	$6.80	$7.00	$6.33	929,750
2020-02-04	$6.68	$6.89	$6.50	$6.73	$6.08	1,407,505
2020-02-03	$6.83	$6.87	$6.54	$6.61	$5.97	1,000,954
2020-01-31	$7.25	$7.33	$6.81	$6.83	$6.17	886,712
2020-01-30	$7.53	$7.58	$7.16	$7.29	$6.59	769,394
2020-01-29	$7.91	$7.91	$7.53	$7.57	$6.84	690,442
2020-01-28	$7.91	$8.08	$7.75	$7.76	$7.01	614,034
2020-01-27	$7.88	$7.93	$7.67	$7.89	$7.13	371,416
2020-01-24	$8.17	$8.20	$7.86	$7.95	$7.18	531,660
2020-01-23	$8.10	$8.23	$7.78	$8.15	$7.37	610,216
2020-01-22	$8.31	$8.41	$8.21	$8.38	$7.57	505,631
2020-01-21	$8.60	$8.64	$8.27	$8.30	$7.50	514,875
2020-01-17	$8.70	$8.75	$8.55	$8.59	$7.76	182,089
2020-01-16	$8.57	$8.74	$8.56	$8.69	$7.85	190,517
2020-01-15	$8.57	$8.60	$8.50	$8.52	$7.70	235,120
2020-01-14	$8.60	$8.67	$8.57	$8.58	$7.75	171,970
2020-01-13	$8.68	$8.68	$8.57	$8.59	$7.76	275,039
2020-01-10	$8.69	$8.69	$8.61	$8.67	$7.84	274,433
2020-01-09	$8.66	$8.70	$8.60	$8.67	$7.84	318,028
2020-01-08	$8.97	$8.97	$8.63	$8.65	$7.82	382,924
2020-01-07	$8.90	$8.95	$8.79	$8.87	$8.02	268,825
2020-01-06	$8.78	$8.97	$8.78	$8.90	$8.04	193,848
2020-01-03	$8.68	$8.88	$8.68	$8.77	$7.93	411,713
2020-01-02	$8.88	$8.98	$8.71	$8.74	$7.90	284,357
2019-12-31	$8.52	$8.88	$8.51	$8.84	$7.99	470,605
2019-12-30	$8.70	$8.79	$8.56	$8.61	$7.78	452,314
2019-12-27	$8.74	$8.84	$8.65	$8.70	$7.86	341,801
2019-12-26	$8.88	$8.90	$8.68	$8.76	$7.92	454,113
2019-12-24	$8.95	$9.00	$8.73	$8.78	$7.93	195,119
2019-12-23	$9.00	$9.13	$8.89	$8.94	$8.08	447,519
2019-12-20	$9.15	$9.25	$9.07	$9.10	$8.22	1,563,411
2019-12-19	$8.95	$9.20	$8.93	$9.19	$8.31	363,345
2019-12-18	$8.40	$8.93	$8.40	$8.89	$8.03	622,107
2019-12-17	$8.50	$8.55	$8.40	$8.43	$7.62	362,548
2019-12-16	$8.81	$8.81	$8.42	$8.48	$7.66	1,003,378
2019-12-13	$8.83	$8.92	$8.72	$8.73	$7.89	286,798
2019-12-12	$8.86	$9.00	$8.80	$8.80	$7.95	258,322
2019-12-11	$8.97	$8.99	$8.81	$8.90	$8.04	243,164
2019-12-10	$8.90	$9.00	$8.77	$8.98	$8.12	224,036
2019-12-09	$8.90	$8.97	$8.85	$8.87	$8.02	269,134
2019-12-06	$8.97	$9.06	$8.70	$8.89	$8.03	529,878
2019-12-05	$9.04	$9.13	$8.87	$9.01	$8.14	217,300
2019-12-04	$9.00	$9.15	$8.99	$9.07	$8.20	308,164
2019-12-03	$9.00	$9.13	$8.81	$8.97	$8.11	450,886
2019-12-02	$9.61	$9.61	$9.07	$9.10	$8.22	517,810
2019-11-29	$9.57	$9.69	$9.40	$9.51	$8.59	169,994
2019-11-27	$9.78	$9.90	$9.56	$9.59	$8.67	362,608
2019-11-26	$9.40	$9.70	$9.13	$9.67	$8.74	607,315
2019-11-25	$9.15	$9.23	$8.94	$9.17	$8.29	344,708
2019-11-22	$9.14	$9.23	$9.07	$9.11	$8.23	186,976
2019-11-21	$9.20	$9.22	$9.03	$9.19	$8.31	234,092
2019-11-20	$9.15	$9.24	$9.05	$9.15	$8.27	166,170
2019-11-19	$9.18	$9.24	$9.05	$9.13	$8.25	344,573
2019-11-18	$9.40	$9.41	$9.20	$9.21	$8.32	218,536
2019-11-15	$9.39	$9.50	$9.21	$9.45	$8.54	362,490
2019-11-14	$9.42	$9.50	$9.18	$9.24	$8.35	248,920
2019-11-13	$9.55	$9.64	$9.31	$9.33	$8.43	281,833
2019-11-12	$9.38	$9.71	$9.26	$9.59	$8.67	237,077
2019-11-11	$9.26	$9.49	$9.15	$9.33	$8.43	309,516
2019-11-08	$9.70	$9.71	$9.24	$9.32	$8.42	395,799
2019-11-07	$9.98	$10.04	$9.70	$9.71	$8.78	328,607
2019-11-06	$10.55	$10.55	$10.20	$10.33	$8.96	379,043
2019-11-05	$10.65	$10.66	$10.26	$10.44	$9.06	331,139
2019-11-04	$10.59	$10.65	$10.44	$10.50	$9.11	329,552
2019-11-01	$10.28	$10.48	$10.23	$10.47	$9.08	184,877
2019-10-31	$10.36	$10.39	$9.90	$10.18	$8.83	216,116
2019-10-30	$10.40	$10.45	$10.24	$10.37	$9.00	130,716
2019-10-29	$10.45	$10.54	$10.28	$10.41	$9.03	197,493
2019-10-28	$10.31	$10.49	$10.25	$10.25	$8.89	91,126
2019-10-25	$10.30	$10.36	$10.11	$10.32	$8.95	96,162
2019-10-24	$10.55	$10.67	$10.24	$10.35	$8.98	158,195
2019-10-23	$10.53	$10.72	$10.47	$10.53	$9.14	224,024
2019-10-22	$10.44	$10.63	$10.36	$10.53	$9.14	126,323
2019-10-21	$10.34	$10.48	$10.33	$10.43	$9.05	104,177
2019-10-18	$10.28	$10.33	$10.13	$10.30	$8.94	97,064
2019-10-17	$10.22	$10.33	$10.17	$10.25	$8.89	100,825
2019-10-16	$9.99	$10.25	$9.99	$10.17	$8.82	92,829
2019-10-15	$10.19	$10.28	$9.93	$10.01	$8.68	151,867
2019-10-14	$10.22	$10.25	$10.04	$10.20	$8.85	83,763
2019-10-11	$10.24	$10.42	$10.10	$10.24	$8.88	319,343
2019-10-10	$9.60	$10.15	$9.60	$10.09	$8.75	250,626
2019-10-09	$9.60	$9.76	$9.57	$9.61	$8.34	84,426
2019-10-08	$9.67	$9.75	$9.42	$9.58	$8.31	165,771
2019-10-07	$9.65	$9.77	$9.54	$9.74	$8.45	90,574
2019-10-04	$9.50	$9.64	$9.45	$9.62	$8.35	106,343
2019-10-03	$9.11	$9.50	$9.01	$9.47	$8.22	355,574
2019-10-02	$9.41	$9.41	$9.08	$9.18	$7.96	327,665
2019-10-01	$9.58	$9.65	$9.43	$9.46	$8.21	187,016
2019-09-30	$9.86	$9.86	$9.51	$9.58	$8.31	214,386
2019-09-27	$9.59	$9.75	$9.59	$9.62	$8.35	136,805
2019-09-26	$9.82	$9.83	$9.50	$9.64	$8.36	187,099
2019-09-25	$9.84	$9.95	$9.74	$9.82	$8.52	117,518
2019-09-24	$10.22	$10.22	$9.87	$9.87	$8.56	152,574
2019-09-23	$10.05	$10.24	$10.00	$10.01	$8.68	150,271
2019-09-20	$9.98	$10.16	$9.98	$10.03	$8.70	1,259,219
2019-09-19	$10.00	$10.07	$9.90	$9.96	$8.64	243,251
2019-09-18	$9.99	$10.06	$9.92	$9.95	$8.63	213,630
2019-09-17	$9.95	$10.04	$9.79	$10.00	$8.68	195,373
2019-09-16	$9.78	$10.15	$9.65	$9.98	$8.66	385,334
2019-09-13	$9.49	$9.68	$9.49	$9.62	$8.35	154,492
2019-09-12	$9.60	$9.64	$9.38	$9.47	$8.22	142,245
2019-09-11	$9.73	$9.88	$9.45	$9.59	$8.32	217,087
2019-09-10	$9.72	$9.88	$9.58	$9.72	$8.43	244,318
2019-09-09	$9.49	$9.71	$9.47	$9.71	$8.42	261,377
2019-09-06	$9.64	$9.76	$9.35	$9.46	$8.21	318,685
2019-09-05	$9.58	$9.78	$9.48	$9.63	$8.35	173,623
2019-09-04	$9.46	$9.57	$9.34	$9.45	$8.20	347,745
2019-09-03	$9.80	$9.80	$9.28	$9.37	$8.13	505,783
2019-08-30	$10.02	$10.27	$9.78	$9.81	$8.51	285,852
2019-08-29	$10.17	$10.43	$9.41	$9.97	$8.65	701,703
2019-08-28	$10.03	$10.40	$10.01	$10.32	$8.95	199,618
2019-08-27	$9.89	$10.05	$9.83	$10.01	$8.68	142,097
2019-08-26	$9.95	$10.01	$9.84	$9.87	$8.56	136,469
2019-08-23	$9.98	$9.99	$9.78	$9.89	$8.58	248,774
2019-08-22	$10.07	$10.15	$9.92	$10.01	$8.68	263,666
2019-08-21	$10.21	$10.35	$10.10	$10.19	$8.84	166,723
2019-08-20	$10.16	$10.25	$10.10	$10.14	$8.80	105,170
2019-08-19	$9.96	$10.19	$9.81	$10.12	$8.78	245,019
2019-08-16	$9.59	$9.83	$9.44	$9.76	$8.47	245,346
2019-08-15	$9.54	$9.64	$9.32	$9.41	$8.16	1,137,582
2019-08-14	$10.23	$10.23	$9.43	$9.43	$8.18	956,522
2019-08-13	$10.21	$10.35	$10.16	$10.26	$8.90	156,738
2019-08-12	$10.10	$10.22	$10.02	$10.20	$8.85	242,906
2019-08-09	$10.29	$10.34	$10.01	$10.05	$8.72	267,494
2019-08-08	$10.37	$10.47	$10.12	$10.29	$8.93	421,914
2019-08-07	$10.61	$10.67	$10.30	$10.35	$8.98	337,682
2019-08-06	$11.04	$11.18	$10.56	$10.63	$9.22	420,169
2019-08-05	$11.54	$11.63	$11.05	$11.23	$9.39	636,266
2019-08-02	$11.94	$11.95	$11.62	$11.70	$9.78	281,455
2019-08-01	$11.85	$12.10	$11.74	$11.93	$9.97	351,407
2019-07-31	$11.78	$12.08	$11.74	$11.83	$9.89	206,751
2019-07-30	$11.73	$11.83	$11.56	$11.77	$9.84	143,855
2019-07-29	$11.92	$11.97	$11.57	$11.78	$9.85	235,968
2019-07-26	$11.98	$12.00	$11.86	$11.95	$9.99	95,918
2019-07-25	$12.09	$12.11	$11.89	$11.97	$10.00	175,059
2019-07-24	$11.75	$12.07	$11.75	$12.07	$10.09	152,350
2019-07-23	$11.64	$11.77	$11.53	$11.77	$9.84	149,606
2019-07-22	$11.61	$11.72	$11.55	$11.62	$9.71	90,993
2019-07-19	$11.71	$11.78	$11.58	$11.60	$9.70	82,717
2019-07-18	$11.74	$11.74	$11.61	$11.72	$9.80	96,640
2019-07-17	$11.88	$11.88	$11.69	$11.75	$9.82	92,280
2019-07-16	$11.75	$11.95	$11.69	$11.86	$9.91	160,667
2019-07-15	$11.77	$11.79	$11.63	$11.74	$9.81	119,396
2019-07-12	$11.40	$11.76	$11.40	$11.74	$9.81	239,512
2019-07-11	$11.53	$11.56	$11.36	$11.42	$9.54	110,665
2019-07-10	$11.40	$11.56	$11.31	$11.54	$9.65	163,541
2019-07-09	$11.40	$11.43	$11.28	$11.31	$9.45	156,041
2019-07-08	$11.55	$11.55	$11.41	$11.43	$9.55	124,483
2019-07-05	$11.30	$11.55	$11.30	$11.55	$9.65	192,607
2019-07-03	$11.33	$11.42	$11.31	$11.40	$9.53	111,052
2019-07-02	$11.42	$11.44	$11.22	$11.40	$9.53	141,497
2019-07-01	$11.44	$11.50	$11.28	$11.42	$9.54	157,173
2019-06-28	$11.25	$11.30	$11.16	$11.30	$9.44	152,355
2019-06-27	$11.20	$11.28	$11.12	$11.28	$9.43	93,288
2019-06-26	$11.11	$11.30	$11.02	$11.16	$9.33	163,779
2019-06-25	$11.02	$11.20	$11.01	$11.01	$9.20	133,265
2019-06-24	$11.07	$11.20	$10.93	$11.05	$9.24	151,848
2019-06-21	$11.10	$11.27	$11.10	$11.11	$9.29	116,250
2019-06-20	$11.23	$11.30	$11.14	$11.14	$9.31	199,469
2019-06-19	$11.24	$11.24	$11.05	$11.14	$9.31	160,010
2019-06-18	$11.33	$11.45	$11.19	$11.24	$9.39	199,778
2019-06-17	$11.18	$11.37	$11.16	$11.32	$9.46	144,752
2019-06-14	$11.36	$11.41	$11.21	$11.22	$9.38	102,496
2019-06-13	$11.37	$11.42	$11.27	$11.40	$9.53	100,752
2019-06-12	$11.46	$11.46	$11.16	$11.26	$9.41	216,434
2019-06-11	$11.43	$11.54	$11.33	$11.51	$9.62	143,182
2019-06-10	$11.35	$11.54	$11.34	$11.43	$9.55	142,273
2019-06-07	$11.23	$11.47	$11.20	$11.36	$9.49	149,673
2019-06-06	$11.28	$11.33	$11.14	$11.21	$9.37	111,349
2019-06-05	$11.46	$11.46	$11.12	$11.27	$9.42	151,249
2019-06-04	$11.35	$11.58	$11.32	$11.47	$9.59	126,695
2019-06-03	$11.27	$11.60	$11.25	$11.28	$9.43	160,616
2019-05-31	$11.10	$11.32	$11.06	$11.23	$9.39	106,292
2019-05-30	$11.31	$11.47	$11.19	$11.26	$9.41	213,274
2019-05-29	$11.27	$11.40	$10.91	$11.31	$9.45	411,201
2019-05-28	$11.58	$11.62	$11.41	$11.42	$9.54	168,190
2019-05-24	$11.60	$11.67	$11.55	$11.58	$9.68	82,782
2019-05-23	$11.63	$11.72	$11.47	$11.57	$9.67	236,250
2019-05-22	$11.50	$11.98	$11.50	$11.72	$9.80	359,250
2019-05-21	$11.42	$11.85	$11.25	$11.62	$9.71	499,133
2019-05-20	$11.96	$12.00	$11.81	$11.88	$9.93	195,664
2019-05-17	$12.20	$12.26	$11.95	$11.98	$10.01	117,189
2019-05-16	$12.25	$12.29	$12.10	$12.25	$10.24	219,860
2019-05-15	$11.86	$12.21	$11.82	$12.19	$10.19	330,174
2019-05-14	$11.59	$11.94	$11.52	$11.88	$9.93	340,343
2019-05-13	$11.74	$11.83	$11.37	$11.44	$9.56	294,097
2019-05-10	$11.61	$11.88	$11.54	$11.83	$9.89	238,113
2019-05-09	$11.72	$11.75	$11.34	$11.57	$9.67	450,482
2019-05-08	$12.01	$12.04	$11.79	$11.79	$9.85	339,737
2019-05-07	$12.20	$12.34	$11.93	$12.04	$10.06	387,767
2019-05-06	$12.54	$12.72	$12.26	$12.28	$10.26	311,397
2019-05-03	$12.87	$13.00	$12.80	$12.99	$10.51	467,008
2019-05-02	$12.75	$12.90	$12.63	$12.90	$10.44	362,989
2019-05-01	$12.64	$12.74	$12.60	$12.74	$10.31	182,891
2019-04-30	$12.64	$12.70	$12.47	$12.64	$10.23	216,847
2019-04-29	$12.53	$12.66	$12.35	$12.64	$10.23	242,075
2019-04-26	$12.54	$12.64	$12.45	$12.52	$10.13	179,449
2019-04-25	$12.57	$12.63	$12.52	$12.56	$10.16	260,888
2019-04-24	$12.74	$12.75	$12.53	$12.57	$10.17	204,486
2019-04-23	$12.59	$12.71	$12.51	$12.64	$10.23	198,413
2019-04-22	$12.45	$12.64	$12.38	$12.57	$10.17	214,241
2019-04-18	$12.54	$12.55	$12.36	$12.42	$10.05	248,749
2019-04-17	$12.81	$12.81	$12.47	$12.54	$10.15	219,366
2019-04-16	$12.82	$12.85	$12.71	$12.73	$10.30	119,435
2019-04-15	$12.70	$12.83	$12.69	$12.82	$10.37	132,050
2019-04-12	$12.85	$12.94	$12.69	$12.73	$10.30	154,372
2019-04-11	$12.60	$12.77	$12.60	$12.76	$10.33	244,318
2019-04-10	$12.50	$12.67	$12.47	$12.64	$10.23	204,249
2019-04-09	$12.54	$12.54	$12.37	$12.40	$10.03	119,881
2019-04-08	$12.42	$12.60	$12.39	$12.55	$10.16	365,634
2019-04-05	$12.32	$12.45	$12.22	$12.40	$10.03	449,005
2019-04-04	$12.60	$12.64	$12.21	$12.26	$9.92	431,359
2019-04-03	$12.88	$12.95	$12.62	$12.69	$10.27	198,756
2019-04-02	$12.89	$12.92	$12.75	$12.87	$10.41	159,903
2019-04-01	$12.90	$13.02	$12.85	$12.89	$10.43	203,192
2019-03-29	$13.02	$13.02	$12.77	$12.91	$10.45	210,679
2019-03-28	$12.93	$13.06	$12.75	$12.92	$10.45	111,038
2019-03-27	$12.94	$13.11	$12.91	$13.02	$10.54	138,301
2019-03-26	$13.00	$13.14	$12.91	$12.93	$10.46	94,643
2019-03-25	$12.84	$13.05	$12.79	$12.93	$10.46	178,972
2019-03-22	$13.10	$13.15	$12.84	$12.90	$10.44	146,007
2019-03-21	$13.20	$13.36	$13.04	$13.20	$10.68	211,630
2019-03-20	$13.22	$13.27	$13.10	$13.21	$10.69	156,476
2019-03-19	$13.09	$13.29	$13.03	$13.22	$10.70	204,693
2019-03-18	$13.08	$13.39	$13.08	$13.10	$10.60	340,125
2019-03-15	$12.66	$12.96	$12.66	$12.96	$10.49	386,538
2019-03-14	$12.73	$12.95	$12.61	$12.70	$10.28	153,427
2019-03-13	$12.79	$12.84	$12.68	$12.73	$10.30	105,849
2019-03-12	$12.50	$12.79	$12.46	$12.72	$10.29	188,709
2019-03-11	$12.46	$12.54	$12.39	$12.46	$10.08	130,496
2019-03-08	$12.22	$12.48	$12.13	$12.45	$10.07	186,489
2019-03-07	$12.41	$12.67	$12.22	$12.40	$10.03	366,146
2019-03-06	$12.45	$12.46	$12.02	$12.41	$10.04	269,950
2019-03-05	$12.31	$12.49	$12.17	$12.39	$10.03	187,099
2019-03-04	$11.98	$12.43	$11.91	$12.27	$9.93	424,823
2019-03-01	$12.80	$12.82	$11.81	$11.96	$9.68	1,379,376
2019-02-28	$13.35	$13.35	$12.87	$12.90	$10.44	444,912
2019-02-27	$13.90	$13.91	$13.13	$13.34	$10.79	571,893
2019-02-26	$13.70	$13.86	$13.62	$13.78	$11.15	200,333
2019-02-25	$13.68	$13.82	$13.61	$13.72	$11.10	144,174
2019-02-22	$13.72	$13.91	$13.60	$13.70	$11.09	197,015
2019-02-21	$13.68	$13.87	$13.55	$13.69	$11.08	183,277
2019-02-20	$13.97	$14.05	$13.71	$13.72	$11.10	161,517
2019-02-19	$14.15	$14.25	$13.93	$13.94	$11.28	277,723
2019-02-15	$13.83	$14.28	$13.80	$14.15	$11.45	433,818
2019-02-14	$13.42	$13.85	$13.36	$13.75	$11.13	306,165
2019-02-13	$13.25	$13.49	$13.19	$13.48	$10.91	201,562
2019-02-12	$13.21	$13.38	$13.01	$13.17	$10.66	267,413
2019-02-11	$13.00	$13.24	$12.76	$13.16	$10.65	184,001
2019-02-08	$13.16	$13.25	$12.66	$13.06	$10.57	337,263
2019-02-07	$13.75	$13.90	$13.32	$13.42	$10.53	532,929
2019-02-06	$13.88	$13.98	$13.63	$13.78	$10.82	402,233
2019-02-05	$13.70	$13.90	$13.61	$13.89	$10.90	294,241
2019-02-04	$13.45	$13.74	$13.45	$13.70	$10.75	301,018
2019-02-01	$13.50	$13.64	$13.29	$13.43	$10.54	371,553
2019-01-31	$13.19	$13.42	$13.00	$13.40	$10.52	455,841
2019-01-30	$13.08	$13.26	$12.97	$13.18	$10.34	264,643
2019-01-29	$13.09	$13.23	$12.88	$12.96	$10.17	194,518
2019-01-28	$13.08	$13.10	$12.63	$13.07	$10.26	268,863
2019-01-25	$13.19	$13.45	$13.08	$13.17	$10.34	217,921
2019-01-24	$13.12	$13.38	$12.93	$13.12	$10.30	296,044
2019-01-23	$13.33	$13.35	$12.87	$13.15	$10.32	240,861
2019-01-22	$13.60	$13.62	$13.00	$13.11	$10.29	411,904
2019-01-18	$13.25	$13.77	$13.21	$13.74	$10.78	362,236
2019-01-17	$13.00	$13.19	$12.88	$13.16	$10.33	150,525
2019-01-16	$12.93	$13.19	$12.93	$13.03	$10.23	194,547
2019-01-15	$12.92	$13.01	$12.74	$12.93	$10.15	197,950
2019-01-14	$12.99	$13.08	$12.72	$12.89	$10.12	285,346
2019-01-11	$13.15	$13.28	$12.95	$13.08	$10.27	274,701
2019-01-10	$13.27	$13.42	$12.86	$13.25	$10.40	294,545
2019-01-09	$13.58	$13.75	$13.30	$13.35	$10.48	417,356
2019-01-08	$13.03	$13.52	$13.00	$13.45	$10.56	501,274
2019-01-07	$12.55	$13.41	$12.42	$12.87	$10.10	547,819
2019-01-04	$11.60	$12.47	$11.60	$12.43	$9.76	631,124
2019-01-03	$11.22	$11.74	$11.07	$11.37	$8.92	304,942
2019-01-02	$10.71	$11.40	$10.57	$11.20	$8.79	390,305
2018-12-31	$10.64	$10.84	$10.44	$10.80	$8.48	599,331
2018-12-28	$10.47	$10.75	$10.40	$10.63	$8.34	708,134
2018-12-27	$10.73	$10.79	$10.31	$10.47	$8.22	452,049
2018-12-26	$10.50	$10.91	$10.30	$10.85	$8.52	439,958
2018-12-24	$10.58	$10.65	$10.38	$10.44	$8.19	272,768
2018-12-21	$10.36	$11.02	$10.26	$10.58	$8.30	3,263,105
2018-12-20	$10.66	$10.78	$10.23	$10.34	$8.12	643,913
2018-12-19	$10.81	$11.34	$10.66	$10.73	$8.42	490,496
2018-12-18	$11.28	$11.33	$10.73	$10.78	$8.46	591,088
2018-12-17	$11.78	$11.94	$11.16	$11.25	$8.83	562,830
2018-12-14	$11.71	$11.91	$11.66	$11.79	$9.25	320,283
2018-12-13	$11.85	$11.89	$11.60	$11.82	$9.28	230,961
2018-12-12	$11.71	$11.95	$11.59	$11.85	$9.30	357,830
2018-12-11	$11.70	$11.86	$11.44	$11.54	$9.06	552,102
2018-12-10	$11.66	$12.03	$11.45	$11.62	$9.12	576,469
2018-12-07	$12.00	$12.29	$11.97	$11.98	$9.40	421,488
2018-12-06	$11.85	$12.00	$11.59	$11.97	$9.40	651,079
2018-12-04	$12.25	$12.44	$11.96	$11.99	$9.41	957,788
2018-12-03	$12.46	$12.46	$11.84	$12.05	$9.46	1,252,440
2018-11-30	$12.50	$12.56	$12.11	$12.15	$9.54	641,771
2018-11-29	$12.53	$12.71	$12.40	$12.54	$9.84	357,885
2018-11-28	$12.74	$12.90	$12.43	$12.49	$9.80	510,901
2018-11-27	$12.75	$12.93	$12.65	$12.73	$9.99	185,142
2018-11-26	$13.05	$13.20	$12.71	$12.74	$10.00	237,217
2018-11-23	$12.88	$13.03	$12.70	$13.01	$10.21	108,695
2018-11-21	$13.12	$13.26	$12.93	$12.98	$10.19	433,199
2018-11-20	$13.37	$13.37	$12.80	$12.92	$10.14	392,878
2018-11-19	$13.66	$13.75	$13.30	$13.51	$10.60	238,623
2018-11-16	$13.75	$13.86	$13.51	$13.83	$10.85	170,510
2018-11-15	$13.75	$13.83	$13.58	$13.63	$10.70	157,146
2018-11-14	$13.81	$13.98	$13.36	$13.65	$10.71	327,924
2018-11-13	$14.29	$14.35	$13.56	$13.63	$10.70	341,981
2018-11-12	$14.47	$14.50	$14.12	$14.22	$11.16	479,038
2018-11-09	$14.38	$14.46	$13.99	$14.39	$11.29	222,563
2018-11-08	$14.77	$14.77	$14.40	$14.46	$11.35	304,034
2018-11-07	$14.61	$15.04	$14.46	$14.85	$11.66	396,396
2018-11-06	$14.78	$15.02	$14.30	$14.30	$11.22	418,399
2018-11-05	$15.00	$15.48	$14.75	$15.32	$11.69	1,055,948
2018-11-02	$14.68	$14.87	$14.64	$14.76	$11.27	278,492
2018-11-01	$14.16	$14.74	$14.13	$14.68	$11.21	454,635
2018-10-31	$14.07	$14.35	$14.05	$14.11	$10.77	206,277
2018-10-30	$13.87	$14.12	$13.87	$14.08	$10.75	150,508
2018-10-29	$14.25	$14.45	$13.65	$13.86	$10.58	338,064
2018-10-26	$14.13	$14.49	$14.04	$14.23	$10.86	296,210
2018-10-25	$14.61	$14.69	$13.96	$14.32	$10.93	406,671
2018-10-24	$13.70	$14.78	$13.70	$14.41	$11.00	897,134
2018-10-23	$13.99	$14.12	$13.70	$13.96	$10.66	147,260
2018-10-22	$14.07	$14.28	$14.02	$14.13	$10.79	142,575
2018-10-19	$14.06	$14.30	$13.96	$14.07	$10.74	173,729
2018-10-18	$14.05	$14.22	$13.97	$14.01	$10.69	156,199
2018-10-17	$14.26	$14.33	$14.02	$14.10	$10.76	168,759
2018-10-16	$13.95	$14.43	$13.95	$14.26	$10.88	140,628
2018-10-15	$13.98	$14.09	$13.84	$13.88	$10.59	200,141
2018-10-12	$14.11	$14.18	$13.71	$13.98	$10.67	215,551
2018-10-11	$13.85	$14.09	$13.67	$13.82	$10.55	247,045
2018-10-10	$14.80	$14.80	$14.00	$14.06	$10.73	248,413
2018-10-09	$14.76	$14.90	$14.66	$14.81	$11.30	171,886
2018-10-08	$14.54	$14.77	$14.51	$14.72	$11.24	176,314
2018-10-05	$14.49	$14.67	$14.33	$14.61	$11.15	106,092
2018-10-04	$14.73	$14.73	$14.32	$14.50	$11.07	259,791
2018-10-03	$14.61	$14.87	$14.56	$14.72	$11.24	187,694
2018-10-02	$14.55	$14.66	$14.37	$14.56	$11.11	140,133
2018-10-01	$14.38	$14.64	$14.38	$14.57	$11.12	175,409
2018-09-28	$13.81	$14.38	$13.75	$14.33	$10.94	198,857
2018-09-27	$13.93	$13.95	$13.78	$13.85	$10.57	104,216
2018-09-26	$14.26	$14.46	$13.91	$13.91	$10.62	306,537
2018-09-25	$14.15	$14.30	$14.06	$14.25	$10.88	289,121
2018-09-24	$13.82	$14.11	$13.78	$14.05	$10.72	367,120
2018-09-21	$13.29	$13.63	$13.26	$13.62	$10.40	919,792
2018-09-20	$13.63	$13.72	$13.20	$13.29	$10.14	470,434
2018-09-19	$13.08	$13.64	$13.05	$13.51	$10.31	384,742
2018-09-18	$12.89	$13.09	$12.81	$13.03	$9.95	336,810
2018-09-17	$12.81	$12.89	$12.72	$12.85	$9.81	369,224
2018-09-14	$13.03	$13.05	$12.80	$12.91	$9.85	230,860
2018-09-13	$13.06	$13.23	$12.95	$13.02	$9.94	289,452
2018-09-12	$12.95	$13.23	$12.93	$13.06	$9.97	290,440
2018-09-11	$12.85	$12.90	$12.74	$12.89	$9.84	275,018
2018-09-10	$12.76	$12.93	$12.76	$12.89	$9.84	259,655
2018-09-07	$12.80	$13.06	$12.71	$12.79	$9.76	562,281
2018-09-06	$13.11	$13.18	$12.78	$12.88	$9.83	424,947
2018-09-05	$13.20	$13.28	$12.75	$13.11	$10.01	1,166,046
2018-09-04	$13.57	$13.66	$13.17	$13.41	$10.24	539,763
2018-08-31	$13.81	$13.89	$13.50	$13.52	$10.32	545,247
2018-08-30	$14.20	$14.20	$13.83	$13.84	$10.56	469,772
2018-08-29	$14.33	$14.38	$14.02	$14.20	$10.84	542,403
2018-08-28	$14.59	$14.62	$14.37	$14.38	$10.98	227,481
2018-08-27	$14.50	$14.58	$14.25	$14.55	$11.11	456,737
2018-08-24	$14.86	$15.03	$14.26	$14.50	$11.07	555,462
2018-08-23	$15.57	$15.64	$14.62	$14.87	$11.35	736,855
2018-08-22	$14.86	$15.24	$14.86	$15.19	$11.59	280,937
2018-08-21	$15.47	$15.52	$14.78	$14.86	$11.34	610,871
2018-08-20	$15.18	$15.47	$15.08	$15.34	$11.71	326,093
2018-08-17	$15.02	$15.21	$14.84	$15.18	$11.59	217,418
2018-08-16	$14.78	$14.92	$14.61	$14.87	$11.35	192,767
2018-08-15	$14.83	$14.92	$14.43	$14.61	$11.15	363,453
2018-08-14	$14.82	$14.95	$14.56	$14.83	$11.32	245,756
2018-08-13	$15.24	$15.34	$14.80	$14.82	$11.31	191,854
2018-08-10	$15.12	$15.43	$15.01	$15.24	$11.63	483,407
2018-08-09	$14.95	$15.20	$14.80	$15.12	$11.54	328,985
2018-08-08	$14.92	$15.06	$14.71	$14.99	$11.44	356,551
2018-08-07	$15.31	$15.54	$14.96	$14.99	$11.44	605,730
2018-08-06	$15.73	$15.79	$15.31	$15.48	$11.82	405,078
2018-08-03	$16.54	$16.86	$15.88	$16.19	$11.91	816,536
2018-08-02	$16.64	$16.99	$16.42	$16.45	$12.10	566,825
2018-08-01	$16.40	$16.69	$16.30	$16.60	$12.22	335,661
2018-07-31	$16.36	$16.43	$16.06	$16.41	$12.08	230,828
2018-07-30	$16.08	$16.33	$16.00	$16.30	$11.99	219,659
2018-07-27	$16.32	$16.62	$15.86	$15.88	$11.69	412,711
2018-07-26	$15.75	$16.36	$15.73	$16.26	$11.97	356,969
2018-07-25	$15.60	$15.79	$15.60	$15.64	$11.51	288,396
2018-07-24	$15.26	$15.65	$15.23	$15.55	$11.44	301,656
2018-07-23	$15.05	$15.35	$14.96	$15.27	$11.24	437,194
2018-07-20	$15.19	$15.27	$14.98	$15.09	$11.10	188,057
2018-07-19	$15.30	$15.53	$15.09	$15.16	$11.16	243,951
2018-07-18	$14.70	$15.25	$14.70	$15.14	$11.14	302,575
2018-07-17	$14.75	$14.83	$14.40	$14.73	$10.84	649,774
2018-07-16	$15.27	$15.30	$14.75	$14.79	$10.88	454,037
2018-07-13	$15.44	$15.48	$15.25	$15.27	$11.24	180,580
2018-07-12	$15.53	$15.60	$15.29	$15.34	$11.29	292,761
2018-07-11	$15.80	$15.92	$15.50	$15.53	$11.43	245,935
2018-07-10	$15.82	$16.05	$15.82	$15.88	$11.69	236,525
2018-07-09	$15.70	$15.94	$15.69	$15.84	$11.66	208,936
2018-07-06	$15.61	$15.80	$15.59	$15.69	$11.55	146,691
2018-07-05	$15.80	$15.85	$15.61	$15.64	$11.51	143,783
2018-07-03	$15.60	$15.85	$15.53	$15.67	$11.53	150,165
2018-07-02	$15.43	$15.54	$15.17	$15.48	$11.39	218,548
2018-06-29	$15.22	$15.58	$15.17	$15.46	$11.38	201,089
2018-06-28	$15.57	$15.60	$15.18	$15.22	$11.20	162,062
2018-06-27	$15.71	$15.98	$15.56	$15.58	$11.46	196,048
2018-06-26	$15.34	$15.58	$15.15	$15.54	$11.44	129,597
2018-06-25	$15.40	$15.45	$15.06	$15.29	$11.25	212,690
2018-06-22	$15.62	$15.94	$15.36	$15.37	$11.31	369,538
2018-06-21	$15.64	$15.67	$15.45	$15.50	$11.41	228,926
2018-06-20	$15.70	$15.84	$15.56	$15.64	$11.51	277,806
2018-06-19	$15.56	$15.84	$15.50	$15.70	$11.55	208,784
2018-06-18	$15.52	$15.84	$15.50	$15.70	$11.55	256,652
2018-06-15	$15.95	$15.95	$15.47	$15.52	$11.42	421,004
2018-06-14	$15.79	$15.96	$15.67	$15.92	$11.71	293,464
2018-06-13	$15.39	$15.83	$15.19	$15.79	$11.62	465,295
2018-06-12	$15.49	$15.67	$15.20	$15.38	$11.32	636,526
2018-06-11	$15.35	$15.51	$15.16	$15.47	$11.38	433,807
2018-06-08	$15.70	$15.75	$15.19	$15.35	$11.30	533,348
2018-06-07	$15.68	$16.00	$15.64	$15.71	$11.56	392,561
2018-06-06	$16.16	$16.25	$15.66	$15.71	$11.56	347,258
2018-06-05	$16.07	$16.39	$15.62	$16.08	$11.83	886,179
2018-06-04	$15.05	$16.20	$15.05	$16.16	$11.89	1,336,349
2018-06-01	$16.40	$16.59	$14.27	$15.14	$11.14	4,461,389
2018-05-31	$19.50	$19.75	$16.01	$16.77	$12.34	3,047,761
2018-05-30	$20.25	$20.50	$20.25	$20.34	$14.97	227,901
2018-05-29	$19.80	$20.22	$19.80	$20.19	$14.86	206,273
2018-05-25	$20.19	$20.21	$19.72	$19.96	$14.69	212,776
2018-05-24	$20.62	$20.62	$20.31	$20.32	$14.95	144,309
2018-05-23	$20.52	$20.79	$20.40	$20.69	$15.22	95,086
2018-05-22	$20.97	$20.97	$20.47	$20.61	$15.17	197,042
2018-05-21	$20.54	$21.00	$20.54	$20.88	$15.36	224,727
2018-05-18	$20.27	$20.56	$20.27	$20.51	$15.09	144,874
2018-05-17	$20.52	$20.61	$20.21	$20.50	$15.09	299,957
2018-05-16	$20.76	$20.89	$20.46	$20.49	$15.08	411,383
2018-05-15	$20.99	$20.99	$20.68	$20.70	$15.23	329,894
2018-05-14	$20.63	$20.91	$20.63	$20.91	$15.39	185,295
2018-05-11	$20.70	$20.79	$20.56	$20.57	$15.14	190,503
2018-05-10	$20.67	$20.68	$20.29	$20.67	$15.21	182,936
2018-05-09	$20.62	$20.89	$20.52	$20.54	$15.11	212,335
2018-05-08	$20.24	$20.71	$19.90	$20.61	$15.17	275,999
2018-05-07	$20.24	$20.55	$20.11	$20.24	$14.89	201,223
2018-05-04	$19.67	$20.32	$19.62	$20.26	$14.91	307,143
2018-05-03	$20.36	$20.56	$20.23	$20.26	$14.50	406,405
2018-05-02	$20.28	$20.44	$20.15	$20.43	$14.62	449,684
2018-05-01	$20.10	$20.30	$20.01	$20.18	$14.44	337,038
2018-04-30	$19.75	$20.14	$19.62	$20.06	$14.35	311,949
2018-04-27	$19.88	$19.88	$19.49	$19.71	$14.10	241,904
2018-04-26	$19.62	$19.66	$19.31	$19.53	$13.97	387,590
2018-04-25	$19.43	$19.59	$19.28	$19.56	$13.99	199,748
2018-04-24	$19.55	$19.56	$19.30	$19.39	$13.87	219,432
2018-04-23	$19.34	$19.54	$19.26	$19.54	$13.98	164,277
2018-04-20	$18.92	$19.38	$18.88	$19.35	$13.84	369,444
2018-04-19	$18.51	$19.04	$18.33	$18.94	$13.55	616,468
2018-04-18	$18.61	$18.76	$18.40	$18.41	$13.17	300,591
2018-04-17	$18.22	$18.59	$18.17	$18.41	$13.17	268,083
2018-04-16	$18.30	$18.30	$18.01	$18.22	$13.04	214,667
2018-04-13	$18.25	$18.38	$18.06	$18.34	$13.12	195,951
2018-04-12	$18.02	$18.13	$17.96	$18.10	$12.95	270,258
2018-04-11	$17.69	$18.01	$17.69	$18.00	$12.88	302,485
2018-04-10	$17.37	$17.75	$17.31	$17.70	$12.66	233,507
2018-04-09	$17.69	$17.69	$17.11	$17.15	$12.27	265,181
2018-04-06	$17.57	$17.78	$17.40	$17.57	$12.57	249,271
2018-04-05	$17.35	$17.77	$17.35	$17.69	$12.66	152,337
2018-04-04	$17.18	$17.45	$16.92	$17.35	$12.41	187,007
2018-04-03	$17.16	$17.38	$16.86	$17.23	$12.33	251,863
2018-04-02	$17.06	$17.40	$16.78	$17.03	$12.18	226,458
2018-03-29	$16.92	$17.30	$16.86	$17.11	$12.24	262,862
2018-03-28	$17.37	$17.43	$16.82	$16.85	$12.06	264,078
2018-03-27	$17.43	$17.69	$17.26	$17.33	$12.40	161,335
2018-03-26	$17.27	$17.48	$17.11	$17.35	$12.41	225,045
2018-03-23	$17.17	$17.61	$17.17	$17.26	$12.35	376,653
2018-03-22	$17.45	$17.55	$17.07	$17.12	$12.25	280,424
2018-03-21	$17.40	$17.72	$17.37	$17.54	$12.55	303,331
2018-03-20	$17.86	$18.00	$17.32	$17.37	$12.43	389,357
2018-03-19	$18.56	$18.56	$17.70	$17.82	$12.75	537,079
2018-03-16	$17.90	$18.52	$17.72	$18.40	$13.16	2,855,798
2018-03-15	$18.06	$18.24	$17.31	$17.95	$12.84	773,310
2018-03-14	$18.55	$18.55	$18.03	$18.07	$12.93	678,652
2018-03-13	$18.61	$18.94	$18.50	$18.55	$13.27	551,601
2018-03-12	$18.90	$19.17	$18.41	$18.67	$13.36	870,554
2018-03-09	$19.14	$19.20	$18.98	$19.07	$13.64	296,207
2018-03-08	$19.00	$19.25	$18.85	$19.05	$13.63	260,110
2018-03-07	$18.81	$19.01	$18.66	$18.98	$13.58	213,368
2018-03-06	$19.54	$19.65	$18.81	$18.87	$13.50	293,093
2018-03-05	$19.56	$19.76	$19.45	$19.48	$13.94	230,835
2018-03-02	$19.48	$19.73	$19.23	$19.57	$14.00	654,610
2018-03-01	$18.57	$19.75	$18.56	$19.68	$14.08	401,924
2018-02-28	$20.00	$20.30	$18.49	$18.49	$13.23	933,108
2018-02-27	$20.01	$20.26	$19.91	$20.05	$14.35	295,826
2018-02-26	$20.08	$20.30	$19.92	$20.09	$14.37	239,197
2018-02-23	$20.31	$20.54	$20.05	$20.20	$14.45	313,617
2018-02-22	$20.61	$20.77	$20.28	$20.36	$14.57	143,192
2018-02-21	$20.70	$20.87	$20.46	$20.54	$14.70	136,411
2018-02-20	$20.91	$21.05	$20.53	$20.70	$14.81	237,933
2018-02-16	$21.39	$21.39	$20.63	$20.79	$14.87	216,411
2018-02-15	$21.33	$21.58	$21.14	$21.29	$15.23	140,162
2018-02-14	$21.10	$21.35	$20.92	$21.22	$15.18	164,139
2018-02-13	$20.87	$21.10	$20.78	$21.05	$15.06	218,994
2018-02-12	$20.52	$21.02	$20.52	$20.91	$14.96	232,676
2018-02-09	$20.73	$20.90	$19.74	$20.38	$14.58	429,964
2018-02-08	$21.16	$21.26	$20.62	$20.63	$14.76	272,793
2018-02-07	$20.89	$21.07	$20.61	$21.04	$15.05	236,729
2018-02-06	$20.17	$21.03	$20.12	$20.91	$14.96	385,068
2018-02-05	$21.58	$21.85	$20.94	$21.04	$14.65	500,421
2018-02-02	$22.01	$22.01	$21.72	$21.79	$15.17	519,542
2018-02-01	$21.93	$22.23	$21.70	$22.16	$15.43	326,064
2018-01-31	$22.01	$22.24	$21.82	$21.95	$15.28	211,823
2018-01-30	$22.07	$22.34	$21.77	$21.93	$15.27	279,006
2018-01-29	$22.72	$22.74	$22.19	$22.22	$15.47	395,405
2018-01-26	$23.00	$23.00	$22.73	$22.81	$15.88	270,572
2018-01-25	$23.30	$23.30	$22.77	$22.92	$15.96	309,595
2018-01-24	$23.37	$23.46	$23.11	$23.20	$16.15	596,696
2018-01-23	$23.34	$23.39	$22.96	$23.02	$16.03	316,275
2018-01-22	$22.85	$23.35	$22.80	$23.22	$16.17	407,755
2018-01-19	$22.50	$23.06	$22.30	$22.94	$15.97	309,652
2018-01-18	$22.98	$23.00	$22.32	$22.41	$15.60	256,724
2018-01-17	$22.86	$23.06	$22.68	$22.91	$15.95	170,869
2018-01-16	$23.14	$23.36	$22.76	$22.80	$15.87	344,727
2018-01-12	$22.86	$23.18	$22.66	$23.14	$16.11	207,672
2018-01-11	$22.79	$22.98	$22.68	$22.81	$15.88	158,062
2018-01-10	$23.03	$23.09	$22.69	$22.74	$15.83	192,512
2018-01-09	$23.03	$23.20	$22.78	$23.09	$16.08	165,987
2018-01-08	$23.00	$23.32	$22.78	$23.19	$16.15	198,225
2018-01-05	$23.26	$23.26	$22.80	$22.99	$16.01	240,285
2018-01-04	$23.30	$23.45	$23.16	$23.25	$16.19	355,375
2018-01-03	$23.24	$23.32	$23.05	$23.25	$16.19	218,917
2018-01-02	$22.76	$23.22	$22.76	$23.13	$16.10	294,021
2017-12-29	$23.06	$23.06	$22.76	$22.80	$15.87	188,081
2017-12-28	$22.84	$23.03	$22.84	$22.91	$15.95	169,702
2017-12-27	$22.88	$23.11	$22.78	$22.94	$15.97	197,085
2017-12-26	$22.77	$22.99	$22.69	$22.85	$15.91	205,887
2017-12-22	$22.63	$22.93	$22.53	$22.83	$15.90	143,970
2017-12-21	$22.86	$22.86	$22.50	$22.63	$15.76	223,908
2017-12-20	$22.70	$22.85	$22.32	$22.79	$15.87	379,762
2017-12-19	$23.02	$23.04	$22.30	$22.69	$15.80	426,760
2017-12-18	$22.51	$23.32	$22.07	$23.06	$16.06	999,940
2017-12-15	$21.54	$21.78	$21.06	$21.67	$15.09	708,471
2017-12-14	$21.00	$21.58	$20.87	$21.32	$14.84	273,690
2017-12-13	$20.89	$21.19	$20.80	$21.00	$14.62	419,988
2017-12-12	$20.50	$20.95	$20.40	$20.88	$14.54	314,034
2017-12-11	$19.99	$20.68	$19.99	$20.51	$14.28	374,991
2017-12-08	$20.15	$20.48	$19.95	$19.95	$13.89	203,872
2017-12-07	$19.80	$20.14	$19.70	$20.09	$13.99	185,996
2017-12-06	$20.19	$20.27	$19.73	$19.79	$13.78	279,462
2017-12-05	$20.39	$20.48	$20.20	$20.22	$14.08	124,780
2017-12-04	$20.05	$20.82	$19.97	$20.39	$14.20	288,128
2017-12-01	$19.81	$20.16	$19.62	$20.05	$13.96	222,649
2017-11-30	$20.48	$21.12	$19.72	$19.99	$13.92	496,784
2017-11-29	$20.70	$20.85	$20.60	$20.69	$14.41	198,883
2017-11-28	$21.02	$21.12	$20.68	$20.76	$14.45	211,062
2017-11-27	$21.03	$21.35	$20.93	$21.02	$14.63	284,049
2017-11-24	$21.09	$21.27	$21.00	$21.15	$14.73	63,245
2017-11-22	$20.91	$21.21	$20.91	$21.01	$14.63	134,369
2017-11-21	$21.12	$21.32	$20.77	$20.87	$14.53	224,217
2017-11-20	$21.76	$21.77	$20.86	$20.92	$14.57	330,708
2017-11-17	$21.10	$21.79	$20.88	$21.75	$15.14	328,956
2017-11-16	$21.31	$21.31	$20.82	$20.94	$14.58	149,474
2017-11-15	$21.05	$21.29	$20.96	$21.16	$14.73	166,236
2017-11-14	$21.37	$21.55	$20.93	$21.16	$14.73	174,771
2017-11-13	$21.91	$22.05	$21.41	$21.49	$14.96	217,678
2017-11-10	$21.83	$22.14	$21.68	$21.92	$15.26	253,200
2017-11-09	$21.84	$21.97	$21.66	$21.88	$15.23	150,266
2017-11-08	$22.16	$22.26	$21.75	$21.97	$15.30	168,663
2017-11-07	$21.71	$22.27	$21.70	$22.15	$15.42	216,411
2017-11-06	$21.30	$21.77	$21.23	$21.77	$15.16	220,889
2017-11-03	$21.37	$21.42	$21.02	$21.29	$14.82	160,730
2017-11-02	$21.57	$21.76	$21.09	$21.35	$14.86	200,081
2017-11-01	$21.85	$22.03	$21.31	$21.51	$14.98	228,423
2017-10-31	$22.10	$22.21	$21.58	$21.77	$15.16	259,437
2017-10-30	$22.20	$23.19	$22.16	$22.25	$15.49	253,221
2017-10-27	$22.34	$22.70	$22.01	$22.08	$15.37	254,842
2017-10-26	$22.77	$23.05	$22.72	$22.87	$15.52	456,156
2017-10-25	$23.19	$23.19	$22.15	$22.69	$15.39	468,741
2017-10-24	$22.93	$23.15	$22.90	$23.11	$15.68	522,701
2017-10-23	$23.20	$23.20	$22.91	$22.93	$15.56	192,418
2017-10-20	$23.13	$23.22	$23.00	$23.04	$15.63	98,457
2017-10-19	$23.08	$23.10	$22.90	$23.02	$15.62	141,608
2017-10-18	$23.03	$23.27	$22.77	$22.77	$15.45	173,247
2017-10-17	$23.15	$23.19	$22.91	$22.98	$15.59	88,496
2017-10-16	$23.05	$23.22	$23.01	$23.06	$15.65	94,418
2017-10-13	$23.15	$23.20	$23.00	$23.01	$15.61	140,844
2017-10-12	$22.88	$23.21	$22.81	$23.11	$15.68	104,260
2017-10-11	$22.87	$23.00	$22.80	$22.93	$15.56	64,274
2017-10-10	$23.19	$23.25	$22.83	$22.87	$15.52	107,989
2017-10-09	$22.98	$23.19	$22.91	$23.03	$15.63	251,714
2017-10-06	$23.27	$23.30	$22.88	$23.03	$15.63	182,137
2017-10-05	$23.05	$23.33	$22.97	$23.18	$15.73	258,328
2017-10-04	$23.09	$23.25	$22.95	$22.95	$15.57	367,791
2017-10-03	$23.03	$23.25	$22.92	$23.00	$15.61	407,544
2017-10-02	$23.07	$23.16	$22.71	$23.03	$15.63	268,848
2017-09-29	$22.74	$23.28	$22.70	$23.23	$15.76	546,743
2017-09-28	$22.49	$22.67	$22.13	$22.66	$15.37	174,418
2017-09-27	$22.39	$22.59	$22.10	$22.49	$15.26	283,120
2017-09-26	$22.38	$22.49	$22.15	$22.29	$15.12	190,479
2017-09-25	$22.45	$22.70	$22.18	$22.37	$15.18	326,481
2017-09-22	$22.10	$22.49	$22.10	$22.37	$15.18	132,507
2017-09-21	$22.36	$22.36	$22.10	$22.12	$15.01	115,267
2017-09-20	$21.97	$22.42	$21.96	$22.34	$15.16	238,476
2017-09-19	$22.13	$22.15	$21.84	$21.97	$14.91	304,937
2017-09-18	$22.03	$22.07	$21.70	$22.05	$14.96	234,454
2017-09-15	$22.10	$22.13	$21.80	$21.92	$14.87	527,728
2017-09-14	$22.02	$22.20	$21.92	$22.14	$15.02	220,523
2017-09-13	$21.90	$22.03	$21.73	$21.94	$14.89	248,446
2017-09-12	$21.93	$22.18	$21.86	$21.87	$14.84	276,440
2017-09-11	$21.82	$22.00	$21.58	$21.87	$14.84	341,479
2017-09-08	$21.58	$21.73	$21.51	$21.61	$14.66	259,010
2017-09-07	$21.85	$21.90	$21.51	$21.58	$14.64	180,683
2017-09-06	$22.16	$22.28	$21.74	$21.82	$14.80	175,956
2017-09-05	$22.33	$22.50	$21.78	$22.01	$14.93	639,976
2017-09-01	$22.07	$22.28	$21.90	$22.24	$15.09	296,383
2017-08-31	$21.72	$22.04	$21.51	$21.98	$14.91	434,292
2017-08-30	$20.75	$21.25	$20.56	$21.20	$14.38	360,133
2017-08-29	$20.81	$20.85	$20.40	$20.75	$14.08	208,246
2017-08-28	$20.67	$20.84	$20.39	$20.61	$13.98	87,807
2017-08-25	$20.50	$20.83	$20.50	$20.64	$14.00	146,803
2017-08-24	$20.40	$20.57	$20.31	$20.43	$13.86	89,821
2017-08-23	$20.12	$20.68	$20.07	$20.39	$13.83	152,949
2017-08-22	$19.67	$20.15	$19.62	$20.09	$13.63	224,729
2017-08-21	$20.00	$20.00	$19.63	$19.69	$13.36	228,133
2017-08-18	$20.00	$20.16	$19.80	$20.00	$13.57	263,430
2017-08-17	$19.86	$20.22	$19.85	$20.01	$13.58	175,297
2017-08-16	$20.50	$20.50	$19.83	$19.97	$13.55	193,601
2017-08-15	$20.26	$20.38	$19.95	$19.99	$13.56	188,515
2017-08-14	$20.44	$20.48	$20.21	$20.33	$13.79	112,471
2017-08-11	$19.92	$20.28	$19.61	$20.23	$13.73	324,196
2017-08-10	$20.29	$20.44	$19.93	$19.97	$13.55	291,798
2017-08-09	$20.37	$20.37	$19.90	$20.28	$13.76	522,607
2017-08-08	$20.55	$20.71	$20.03	$20.26	$13.75	384,173
2017-08-07	$20.75	$20.89	$20.34	$20.62	$13.99	296,416
2017-08-04	$21.10	$21.38	$20.68	$20.75	$14.08	194,597
2017-08-03	$21.50	$21.62	$20.95	$21.03	$14.27	251,154
2017-08-02	$21.30	$21.75	$21.26	$21.54	$14.61	218,432
2017-08-01	$22.53	$22.58	$22.24	$22.33	$14.76	411,656
2017-07-31	$22.45	$22.58	$22.15	$22.51	$14.87	264,413
2017-07-28	$22.25	$22.40	$22.21	$22.39	$14.79	302,337
2017-07-27	$22.18	$22.36	$22.08	$22.30	$14.74	355,756
2017-07-26	$22.00	$22.38	$21.80	$22.12	$14.62	335,110
2017-07-25	$21.94	$22.15	$21.65	$21.87	$14.45	167,443
2017-07-24	$21.69	$21.94	$21.56	$21.78	$14.39	232,579
2017-07-21	$21.35	$21.71	$21.20	$21.64	$14.30	206,655
2017-07-20	$21.55	$21.55	$21.10	$21.23	$14.03	173,095
2017-07-19	$21.18	$21.54	$21.18	$21.37	$14.12	185,340
2017-07-18	$21.39	$21.46	$21.18	$21.18	$14.00	210,635
2017-07-17	$21.11	$21.45	$21.08	$21.30	$14.07	114,547
2017-07-14	$20.85	$21.25	$20.82	$21.06	$13.92	137,334
2017-07-13	$20.94	$20.98	$20.70	$20.85	$13.78	131,618
2017-07-12	$21.08	$21.35	$20.80	$20.80	$13.74	175,822
2017-07-11	$20.73	$21.09	$20.65	$20.87	$13.79	131,913
2017-07-10	$20.47	$21.06	$20.47	$20.69	$13.67	200,545
2017-07-07	$20.50	$20.77	$20.21	$20.61	$13.62	161,311
2017-07-06	$20.73	$20.95	$20.50	$20.53	$13.57	166,486
2017-07-05	$21.02	$21.02	$20.40	$20.64	$13.64	246,152
2017-07-03	$20.15	$21.13	$20.12	$21.06	$13.92	179,587
2017-06-30	$20.41	$20.68	$20.02	$20.07	$13.26	300,429
2017-06-29	$20.04	$20.42	$19.93	$20.33	$13.43	177,819
2017-06-28	$19.78	$20.28	$19.78	$19.96	$13.19	170,121
2017-06-27	$20.50	$20.63	$19.73	$19.85	$13.12	225,121
2017-06-26	$20.20	$20.63	$19.97	$20.55	$13.58	262,973
2017-06-23	$19.48	$20.25	$19.48	$20.19	$13.34	232,909
2017-06-22	$19.29	$19.95	$19.21	$19.38	$12.81	285,903
2017-06-21	$19.02	$19.50	$18.89	$19.21	$12.69	249,348
2017-06-20	$19.09	$19.39	$18.77	$18.97	$12.53	348,327
2017-06-19	$19.96	$19.98	$19.16	$19.29	$12.75	423,400
2017-06-16	$19.59	$20.15	$19.53	$20.00	$13.22	1,148,908
2017-06-15	$19.90	$20.32	$19.33	$19.44	$12.85	326,862
2017-06-14	$20.94	$21.06	$19.86	$19.95	$13.18	374,245
2017-06-13	$20.48	$21.20	$20.36	$20.92	$13.82	459,695
2017-06-12	$19.69	$20.85	$19.69	$20.43	$13.50	471,240
2017-06-09	$19.29	$19.73	$19.25	$19.58	$12.94	270,052
2017-06-08	$19.85	$19.85	$19.21	$19.24	$12.71	340,738
2017-06-07	$20.37	$20.41	$19.84	$19.91	$13.16	263,161
2017-06-06	$20.05	$20.43	$19.77	$20.40	$13.48	344,573
2017-06-05	$19.96	$20.19	$19.95	$20.02	$13.23	187,278
2017-06-02	$19.81	$20.17	$19.69	$20.08	$13.27	259,523
2017-06-01	$19.74	$20.28	$19.53	$19.89	$13.14	311,865
2017-05-31	$19.96	$20.10	$19.50	$19.76	$13.06	529,169
2017-05-30	$20.10	$20.21	$19.59	$20.10	$13.28	487,447
2017-05-26	$20.35	$20.47	$20.20	$20.32	$13.43	125,225
2017-05-25	$20.40	$20.71	$20.29	$20.35	$13.45	181,797
2017-05-24	$21.03	$21.03	$20.30	$20.43	$13.50	335,563
2017-05-23	$21.33	$21.43	$20.95	$21.03	$13.90	336,507
2017-05-22	$21.32	$21.45	$21.01	$21.32	$14.09	165,464
2017-05-19	$21.01	$21.30	$20.98	$21.25	$14.04	339,617
2017-05-18	$20.58	$21.00	$20.50	$20.86	$13.78	370,509
2017-05-17	$21.00	$21.04	$20.65	$20.66	$13.65	204,019
2017-05-16	$21.38	$21.38	$21.02	$21.04	$13.90	165,240
2017-05-15	$21.38	$21.48	$21.18	$21.25	$14.04	210,471
2017-05-12	$21.02	$21.44	$21.02	$21.11	$13.95	189,734
2017-05-11	$21.27	$21.28	$20.75	$21.04	$13.90	207,694
2017-05-10	$20.90	$21.46	$20.71	$21.15	$13.98	159,589
2017-05-09	$21.30	$21.38	$20.22	$20.70	$13.68	808,302
2017-05-08	$21.45	$21.52	$21.11	$21.38	$14.13	191,481
2017-05-05	$21.21	$21.72	$21.11	$21.48	$14.19	430,254
2017-05-04	$22.02	$22.19	$21.04	$21.21	$14.02	402,344
2017-05-03	$22.46	$22.57	$21.95	$22.05	$14.57	373,758
2017-05-02	$23.49	$23.49	$23.00	$23.16	$14.91	964,753
2017-05-01	$22.92	$23.37	$22.90	$23.35	$15.04	691,996
2017-04-28	$22.49	$22.88	$22.45	$22.83	$14.70	244,559
2017-04-27	$22.55	$22.79	$22.35	$22.43	$14.44	263,311
2017-04-26	$22.65	$22.92	$22.48	$22.48	$14.48	153,547
2017-04-25	$22.82	$22.95	$22.59	$22.69	$14.61	248,419
2017-04-24	$22.62	$22.96	$22.50	$22.78	$14.67	211,077
2017-04-21	$22.35	$22.65	$22.25	$22.48	$14.48	155,216
2017-04-20	$22.21	$22.45	$22.20	$22.31	$14.37	182,617
2017-04-19	$22.46	$22.52	$22.10	$22.15	$14.26	221,212
2017-04-18	$21.92	$22.39	$21.90	$22.37	$14.40	188,959
2017-04-17	$21.92	$22.24	$21.92	$21.99	$14.16	169,758
2017-04-13	$22.20	$22.30	$21.90	$21.92	$14.11	205,974
2017-04-12	$22.75	$22.85	$22.15	$22.23	$14.31	190,569
2017-04-11	$22.33	$22.81	$22.31	$22.64	$14.58	186,973
2017-04-10	$22.23	$22.47	$22.15	$22.36	$14.40	132,024
2017-04-07	$22.07	$22.17	$21.91	$22.07	$14.21	127,716
2017-04-06	$21.87	$22.18	$21.87	$21.99	$14.16	167,822
2017-04-05	$22.43	$22.50	$21.80	$21.84	$14.06	241,944
2017-04-04	$22.42	$22.54	$22.20	$22.25	$14.33	271,670
2017-04-03	$22.53	$22.63	$22.10	$22.42	$14.44	257,631
2017-03-31	$22.29	$22.38	$22.09	$22.34	$14.38	227,273
2017-03-30	$22.65	$22.65	$22.29	$22.32	$14.37	176,472
2017-03-29	$22.14	$22.66	$22.09	$22.51	$14.49	172,619
2017-03-28	$21.69	$22.19	$21.69	$22.16	$14.27	207,047
2017-03-27	$21.55	$21.91	$21.53	$21.63	$13.93	147,519
2017-03-24	$21.60	$21.97	$21.60	$21.85	$14.07	160,497
2017-03-23	$21.30	$21.76	$21.25	$21.55	$13.88	191,782
2017-03-22	$21.40	$21.64	$21.30	$21.35	$13.75	287,702
2017-03-21	$21.62	$21.77	$21.33	$21.59	$13.90	396,329
2017-03-20	$21.84	$22.07	$21.60	$21.62	$13.92	662,598
2017-03-17	$22.15	$22.48	$21.60	$21.82	$14.05	3,794,066
2017-03-16	$22.10	$22.35	$21.87	$22.21	$14.30	629,991
2017-03-15	$22.09	$22.35	$21.92	$22.05	$14.20	557,454
2017-03-14	$22.33	$22.33	$21.80	$21.97	$14.15	458,782
2017-03-13	$21.95	$22.34	$21.95	$22.24	$14.32	1,088,348
2017-03-10	$22.06	$22.06	$21.65	$21.91	$14.11	483,570
2017-03-09	$22.12	$22.30	$21.69	$21.95	$14.13	459,451
2017-03-08	$22.80	$23.00	$22.16	$22.25	$14.33	344,830
2017-03-07	$22.94	$23.01	$22.63	$22.82	$14.69	189,087
2017-03-06	$22.99	$23.09	$22.75	$22.88	$14.73	266,393
2017-03-03	$22.79	$23.00	$22.63	$22.87	$14.73	318,821
2017-03-02	$22.83	$23.10	$22.60	$22.63	$14.57	366,967
2017-03-01	$22.77	$23.19	$22.60	$23.02	$14.82	383,370
2017-02-28	$22.94	$23.10	$21.55	$22.54	$14.51	975,542
2017-02-27	$23.50	$23.66	$22.83	$22.99	$14.80	400,657
2017-02-24	$23.88	$23.88	$23.26	$23.56	$15.17	231,631
2017-02-23	$23.88	$23.88	$23.46	$23.82	$15.34	252,372
2017-02-22	$23.51	$23.90	$23.28	$23.60	$15.20	445,791
2017-02-21	$23.91	$23.94	$23.51	$23.90	$15.39	324,767
2017-02-17	$23.54	$23.70	$23.20	$23.67	$15.24	263,950
2017-02-16	$23.91	$23.91	$23.55	$23.75	$15.29	263,762
2017-02-15	$23.61	$23.84	$23.40	$23.75	$15.29	281,788
2017-02-14	$23.59	$23.81	$23.10	$23.51	$15.14	437,360
2017-02-13	$23.68	$23.95	$23.30	$23.43	$15.09	681,720
2017-02-10	$23.72	$23.96	$23.56	$23.68	$15.25	646,024
2017-02-09	$23.27	$23.50	$23.20	$23.44	$15.09	686,982
2017-02-08	$23.16	$23.36	$22.72	$23.21	$14.95	3,706,328
2017-02-07	$24.52	$24.74	$24.50	$24.54	$15.80	156,108
2017-02-06	$24.74	$25.00	$24.30	$24.65	$15.87	229,884
2017-02-03	$24.90	$25.17	$24.61	$24.74	$15.93	436,931
2017-02-02	$25.40	$25.82	$25.15	$25.48	$16.03	462,670
2017-02-01	$24.98	$25.33	$24.79	$25.00	$15.73	348,984
2017-01-31	$24.56	$24.91	$24.38	$24.78	$15.59	238,042
2017-01-30	$24.64	$24.78	$24.01	$24.62	$15.49	328,099
2017-01-27	$24.41	$24.80	$24.16	$24.64	$15.50	254,364
2017-01-26	$23.99	$24.75	$23.90	$24.42	$15.37	281,715
2017-01-25	$23.63	$24.16	$23.63	$24.05	$15.13	358,762
2017-01-24	$23.17	$23.80	$23.09	$23.48	$14.77	448,001
2017-01-23	$23.02	$23.31	$22.95	$23.08	$14.52	366,524
2017-01-20	$22.88	$23.10	$22.61	$23.02	$14.48	339,764
2017-01-19	$22.74	$22.92	$22.35	$22.66	$14.26	456,448
2017-01-18	$22.22	$22.75	$22.14	$22.67	$14.26	188,115
2017-01-17	$22.57	$22.70	$22.33	$22.39	$14.09	165,274
2017-01-13	$22.55	$22.77	$22.14	$22.47	$14.14	277,627
2017-01-12	$22.77	$22.81	$22.50	$22.54	$14.18	157,908
2017-01-11	$22.42	$22.84	$22.42	$22.56	$14.20	200,607
2017-01-10	$22.78	$22.78	$22.28	$22.35	$14.06	167,141
2017-01-09	$22.69	$22.86	$22.25	$22.63	$14.24	185,719
2017-01-06	$22.70	$23.00	$22.55	$22.82	$14.36	223,262
2017-01-05	$23.77	$23.88	$22.63	$22.64	$14.25	479,047
2017-01-04	$24.04	$24.36	$23.61	$23.64	$14.87	275,991
2017-01-03	$23.80	$24.25	$23.01	$23.77	$14.96	369,032
2016-12-30	$23.85	$24.76	$23.27	$24.04	$15.13	364,318
2016-12-29	$23.15	$23.96	$23.14	$23.74	$14.94	243,564
2016-12-28	$23.20	$23.45	$23.06	$23.16	$14.57	118,513
2016-12-27	$23.03	$23.62	$22.99	$23.12	$14.55	234,194
2016-12-23	$22.73	$22.98	$22.60	$22.86	$14.38	106,211
2016-12-22	$23.05	$23.21	$22.70	$22.73	$14.30	148,354
2016-12-21	$22.97	$23.29	$22.85	$22.97	$14.45	190,067
2016-12-20	$23.00	$23.52	$22.88	$23.00	$14.47	249,018
2016-12-19	$22.93	$23.00	$22.73	$22.80	$14.35	126,562
2016-12-16	$22.58	$23.19	$22.58	$22.93	$14.43	234,285
2016-12-15	$22.19	$22.82	$22.11	$22.48	$14.14	122,830
2016-12-14	$23.00	$23.27	$22.02	$22.11	$13.91	244,269
2016-12-13	$22.80	$23.09	$22.19	$23.03	$14.49	306,219
2016-12-12	$22.74	$23.25	$22.30	$22.52	$14.17	143,464
2016-12-09	$22.68	$22.94	$22.36	$22.41	$14.10	162,341
2016-12-08	$22.20	$22.64	$21.97	$22.49	$14.15	218,066
2016-12-07	$21.92	$22.28	$21.75	$22.11	$13.91	109,696
2016-12-06	$21.81	$22.34	$21.70	$21.87	$13.76	168,494
2016-12-05	$22.09	$22.54	$21.73	$21.94	$13.81	136,148
2016-12-02	$21.95	$22.13	$21.74	$21.96	$13.82	185,128
2016-12-01	$22.60	$22.60	$21.38	$21.75	$13.69	241,878
2016-11-30	$21.43	$22.69	$21.01	$22.28	$14.02	493,152
2016-11-29	$20.63	$20.66	$20.33	$20.43	$12.86	201,575
2016-11-28	$21.67	$21.67	$20.61	$20.80	$13.09	202,496
2016-11-25	$22.00	$22.10	$21.26	$21.33	$13.42	75,088
2016-11-23	$21.77	$22.20	$21.75	$22.07	$13.89	150,695
2016-11-22	$21.73	$21.97	$21.46	$21.78	$13.70	149,278
2016-11-21	$21.24	$22.04	$21.14	$21.70	$13.65	268,458
2016-11-18	$20.77	$21.23	$20.76	$21.02	$13.23	155,901
2016-11-17	$20.84	$21.44	$20.35	$20.55	$12.93	125,298
2016-11-16	$21.52	$21.54	$20.56	$20.62	$12.97	229,792
2016-11-15	$20.50	$21.25	$20.39	$21.21	$13.35	374,348
2016-11-14	$20.00	$20.35	$19.79	$20.28	$12.76	210,877
2016-11-11	$19.61	$20.18	$19.40	$20.02	$12.60	266,228
2016-11-10	$19.24	$19.98	$19.11	$19.75	$12.43	224,710
2016-11-09	$18.34	$19.36	$18.32	$19.19	$12.07	203,165
2016-11-08	$19.00	$19.39	$18.74	$18.96	$11.93	193,720
2016-11-07	$18.49	$18.88	$18.47	$18.83	$11.85	154,843
2016-11-04	$18.99	$19.13	$18.45	$18.50	$11.64	244,146
2016-11-03	$19.37	$19.77	$18.81	$18.98	$11.94	297,810
2016-11-02	$20.43	$20.53	$19.71	$19.97	$12.19	648,560
2016-11-01	$20.79	$20.84	$20.15	$20.46	$12.49	192,008
2016-10-31	$21.00	$21.24	$20.47	$20.56	$12.55	223,056
2016-10-28	$21.62	$21.70	$20.93	$21.00	$12.82	197,922
2016-10-27	$21.82	$21.86	$21.60	$21.72	$13.26	164,502
2016-10-26	$21.74	$21.98	$21.60	$21.76	$13.29	193,798
2016-10-25	$21.83	$22.04	$21.58	$21.79	$13.31	155,494
2016-10-24	$21.71	$22.00	$21.57	$21.84	$13.34	181,576
2016-10-21	$21.91	$22.05	$21.72	$21.72	$13.26	174,351
2016-10-20	$21.79	$22.05	$21.61	$21.95	$13.40	257,513
2016-10-19	$21.93	$22.17	$21.71	$21.92	$13.39	246,095
2016-10-18	$22.17	$22.17	$21.58	$21.84	$13.34	319,094
2016-10-17	$21.74	$22.30	$21.74	$21.87	$13.35	342,589
2016-10-14	$20.50	$22.42	$20.50	$21.66	$13.23	908,882
2016-10-13	$20.00	$20.70	$19.79	$20.54	$12.54	297,197
2016-10-12	$19.72	$20.08	$19.64	$20.03	$12.23	159,990
2016-10-11	$19.76	$19.87	$19.58	$19.87	$12.13	124,088
2016-10-10	$19.34	$19.76	$19.25	$19.74	$12.05	195,043
2016-10-07	$19.11	$19.35	$19.05	$19.23	$11.74	170,176
2016-10-06	$19.25	$19.34	$19.00	$19.08	$11.65	245,882
2016-10-05	$19.24	$19.38	$19.12	$19.25	$11.75	278,530
2016-10-04	$19.56	$19.85	$18.98	$19.02	$11.61	218,124
2016-10-03	$19.63	$19.75	$19.11	$19.46	$11.88	282,258
2016-09-30	$19.84	$19.96	$19.51	$19.63	$11.99	367,736
2016-09-29	$20.16	$20.20	$19.47	$19.71	$12.04	323,227
2016-09-28	$19.44	$20.10	$19.13	$20.07	$12.26	309,277
2016-09-27	$19.20	$19.45	$18.96	$19.23	$11.74	206,712
2016-09-26	$19.39	$19.39	$19.14	$19.19	$11.72	184,013
2016-09-23	$19.46	$19.80	$19.26	$19.29	$11.78	181,366
2016-09-22	$19.67	$19.75	$19.25	$19.59	$11.96	233,732
2016-09-21	$19.31	$19.68	$19.23	$19.58	$11.96	188,406
2016-09-20	$19.04	$19.27	$18.93	$19.17	$11.71	131,081
2016-09-19	$19.48	$19.48	$19.02	$19.02	$11.61	175,202
2016-09-16	$19.28	$19.51	$19.13	$19.24	$11.75	206,839
2016-09-15	$19.34	$19.50	$19.18	$19.44	$11.87	132,105
2016-09-14	$19.51	$19.54	$19.16	$19.34	$11.81	163,810
2016-09-13	$19.98	$19.98	$19.15	$19.48	$11.90	219,403
2016-09-12	$19.70	$19.98	$19.48	$19.84	$12.12	164,384
2016-09-09	$20.43	$20.50	$19.97	$20.04	$12.24	234,122
2016-09-08	$19.69	$20.60	$19.51	$20.43	$12.48	362,798
2016-09-07	$19.69	$19.82	$19.45	$19.69	$12.02	437,138
2016-09-06	$19.36	$19.95	$19.21	$19.69	$12.02	372,970
2016-09-02	$19.41	$19.58	$18.93	$18.98	$11.59	950,643
2016-09-01	$19.50	$19.54	$18.89	$19.29	$11.78	369,009
2016-08-31	$18.66	$19.46	$18.13	$19.42	$11.86	432,156
2016-08-30	$18.93	$19.07	$18.66	$18.73	$11.44	147,065
2016-08-29	$18.97	$18.99	$18.76	$18.79	$11.47	300,376
2016-08-26	$18.77	$19.04	$18.74	$18.97	$11.58	139,533
2016-08-25	$18.72	$18.78	$18.55	$18.68	$11.41	128,402
2016-08-24	$19.37	$19.57	$18.72	$18.80	$11.48	209,664
2016-08-23	$19.02	$19.49	$19.00	$19.41	$11.85	301,773
2016-08-22	$18.99	$19.20	$18.75	$19.03	$11.62	280,442
2016-08-19	$19.23	$19.23	$18.98	$19.14	$11.69	138,888
2016-08-18	$18.95	$19.32	$18.95	$19.25	$11.75	183,969
2016-08-17	$18.94	$18.97	$18.56	$18.87	$11.52	143,246
2016-08-16	$18.92	$19.10	$18.87	$18.93	$11.56	220,211
2016-08-15	$18.84	$19.05	$18.64	$18.89	$11.54	253,624
2016-08-12	$18.73	$18.89	$18.57	$18.74	$11.44	295,261
2016-08-11	$18.37	$18.66	$18.10	$18.63	$11.38	146,243
2016-08-10	$18.46	$18.46	$18.13	$18.16	$11.09	169,822
2016-08-09	$18.50	$18.56	$18.24	$18.39	$11.23	198,496
2016-08-08	$18.44	$18.67	$18.23	$18.63	$11.38	288,612
2016-08-05	$18.50	$18.62	$18.30	$18.43	$11.25	203,465
2016-08-04	$18.36	$18.61	$18.27	$18.38	$11.22	250,907
2016-08-03	$17.76	$18.54	$17.72	$18.50	$11.30	280,848
2016-08-02	$18.61	$18.95	$18.27	$18.50	$10.95	413,500
2016-08-01	$19.21	$19.25	$18.52	$18.64	$11.04	518,866
2016-07-29	$18.90	$19.20	$18.71	$19.10	$11.31	259,156
2016-07-28	$18.84	$19.20	$18.61	$18.70	$11.07	247,562
2016-07-27	$19.27	$19.40	$18.55	$18.77	$11.11	310,017
2016-07-26	$19.18	$19.41	$18.98	$19.15	$11.34	369,162
2016-07-25	$19.05	$19.40	$18.91	$19.01	$11.26	427,663
2016-07-22	$18.72	$18.95	$18.40	$18.92	$11.20	308,605
2016-07-21	$17.98	$18.66	$17.95	$18.61	$11.02	309,210
2016-07-20	$18.14	$18.26	$17.77	$18.09	$10.71	306,605
2016-07-19	$18.42	$18.55	$17.95	$18.18	$10.77	378,084
2016-07-18	$18.04	$18.93	$17.81	$18.61	$11.02	349,117
2016-07-15	$18.56	$18.56	$18.15	$18.15	$10.75	287,872
2016-07-14	$18.65	$18.85	$18.36	$18.41	$10.90	169,803
2016-07-13	$18.81	$18.97	$18.18	$18.30	$10.84	233,883
2016-07-12	$18.52	$18.94	$18.47	$18.80	$11.13	417,269
2016-07-11	$18.27	$18.43	$18.11	$18.18	$10.77	395,201
2016-07-08	$17.98	$18.41	$17.62	$18.02	$10.67	348,870
2016-07-07	$18.02	$18.51	$17.60	$17.70	$10.48	254,291
2016-07-06	$17.59	$18.05	$17.50	$17.94	$10.62	222,327
2016-07-05	$18.25	$18.56	$17.38	$17.77	$10.52	204,978
2016-07-01	$18.36	$18.67	$17.86	$18.58	$11.00	210,409
2016-06-30	$18.15	$18.42	$17.60	$18.33	$10.85	246,093
2016-06-29	$17.66	$18.27	$17.57	$18.17	$10.76	252,545
2016-06-28	$17.31	$17.40	$16.71	$17.39	$10.30	291,830
2016-06-27	$17.50	$17.55	$16.87	$16.88	$10.00	268,103
2016-06-24	$17.13	$17.90	$16.92	$17.63	$10.44	274,645
2016-06-23	$17.66	$18.04	$17.52	$17.93	$10.62	384,074
2016-06-22	$18.05	$18.10	$17.34	$17.39	$10.30	485,996
2016-06-21	$18.19	$18.30	$17.81	$17.87	$10.58	668,842
2016-06-20	$17.80	$18.68	$17.79	$18.14	$10.74	434,874
2016-06-17	$17.59	$18.11	$17.47	$17.56	$10.40	246,677
2016-06-16	$17.41	$17.41	$16.92	$17.40	$10.30	174,161
2016-06-15	$17.29	$17.72	$17.05	$17.42	$10.32	216,575
2016-06-14	$17.52	$17.84	$17.13	$17.30	$10.24	285,934
2016-06-13	$18.04	$18.11	$17.54	$17.69	$10.48	372,542
2016-06-10	$18.55	$18.71	$18.11	$18.21	$10.78	354,552
2016-06-09	$19.71	$19.76	$18.75	$18.91	$11.20	702,475
2016-06-08	$19.69	$19.93	$19.58	$19.93	$11.80	513,363
2016-06-07	$19.03	$19.58	$18.95	$19.56	$11.58	427,559
2016-06-06	$18.84	$19.42	$18.66	$18.98	$11.24	497,847
2016-06-03	$18.42	$18.65	$17.77	$18.39	$10.89	742,030
2016-06-02	$16.46	$18.52	$16.45	$18.30	$10.84	1,678,488
2016-06-01	$16.87	$16.89	$16.36	$16.65	$9.86	416,297
2016-05-31	$16.35	$17.19	$16.21	$17.01	$10.07	792,679
2016-05-27	$16.76	$16.99	$16.56	$16.88	$10.00	654,055
2016-05-26	$17.04	$17.07	$16.35	$16.76	$9.92	368,348
2016-05-25	$17.00	$17.34	$16.72	$17.04	$10.09	236,809
2016-05-24	$17.05	$17.10	$16.65	$16.85	$9.98	226,124
2016-05-23	$17.16	$17.43	$16.75	$16.91	$10.01	120,619
2016-05-20	$17.35	$17.49	$17.02	$17.29	$10.24	198,624
2016-05-19	$16.80	$17.29	$16.50	$17.22	$10.20	271,362
2016-05-18	$17.12	$17.25	$16.71	$16.95	$10.04	272,275
2016-05-17	$17.29	$17.67	$17.14	$17.30	$10.24	270,167
2016-05-16	$16.84	$17.41	$16.59	$17.29	$10.24	482,077
2016-05-13	$16.80	$17.53	$16.43	$16.46	$9.75	264,216
2016-05-12	$17.28	$17.60	$16.73	$16.86	$9.98	402,017
2016-05-11	$16.42	$17.20	$16.21	$17.13	$10.14	289,865
2016-05-10	$16.00	$16.68	$15.98	$16.57	$9.81	495,700
2016-05-09	$16.04	$16.27	$15.55	$15.94	$9.44	332,464
2016-05-06	$16.00	$16.60	$15.82	$16.18	$9.58	203,205
2016-05-05	$16.69	$16.80	$15.94	$16.06	$9.51	234,968
2016-05-04	$16.39	$16.84	$15.91	$16.39	$9.71	322,611
2016-05-03	$17.40	$17.50	$16.63	$17.07	$9.76	464,175
2016-05-02	$16.98	$17.76	$16.41	$17.53	$10.03	593,410
2016-04-29	$17.49	$17.65	$16.53	$16.93	$9.68	729,423
2016-04-28	$17.85	$18.00	$17.37	$17.52	$10.02	440,620
2016-04-27	$17.97	$18.35	$17.55	$18.03	$10.31	393,138
2016-04-26	$17.70	$17.95	$17.15	$17.78	$10.17	401,603
2016-04-25	$17.46	$17.78	$16.99	$17.52	$10.02	376,470
2016-04-22	$17.33	$17.88	$17.25	$17.46	$9.99	307,907
2016-04-21	$17.30	$17.30	$16.33	$17.06	$9.76	684,295
2016-04-20	$16.27	$17.52	$16.26	$17.07	$9.76	405,083
2016-04-19	$16.05	$16.73	$15.85	$16.38	$9.37	420,816
2016-04-18	$15.11	$16.10	$15.11	$15.91	$9.10	269,480
2016-04-15	$15.49	$15.66	$15.25	$15.35	$8.78	426,053
2016-04-14	$16.10	$16.20	$15.33	$15.68	$8.97	265,105
2016-04-13	$15.94	$16.24	$15.76	$16.09	$9.20	386,439
2016-04-12	$15.62	$15.74	$15.55	$15.60	$8.92	304,348
2016-04-11	$15.28	$15.60	$15.22	$15.41	$8.81	315,898
2016-04-08	$14.86	$15.30	$14.62	$15.08	$8.63	313,925
2016-04-07	$14.69	$14.94	$14.34	$14.43	$8.25	198,400
2016-04-06	$14.61	$14.71	$14.20	$14.69	$8.40	350,843
2016-04-05	$14.15	$14.73	$14.08	$14.30	$8.18	257,132
2016-04-04	$14.17	$14.52	$14.00	$14.23	$8.14	224,873
2016-04-01	$14.37	$14.44	$14.00	$14.15	$8.09	268,837
2016-03-31	$14.51	$14.94	$14.35	$14.69	$8.40	418,784
2016-03-30	$14.60	$15.06	$14.49	$14.62	$8.36	277,529
2016-03-29	$14.05	$14.56	$13.91	$14.42	$8.25	147,545
2016-03-28	$14.35	$14.54	$13.94	$14.33	$8.20	138,065
2016-03-24	$14.57	$14.62	$13.93	$14.30	$8.18	310,553
2016-03-23	$14.77	$15.05	$14.58	$14.80	$8.47	218,291
2016-03-22	$14.50	$14.95	$14.37	$14.83	$8.48	139,784
2016-03-21	$14.95	$15.01	$14.40	$14.70	$8.41	276,321
2016-03-18	$15.50	$15.83	$14.53	$14.94	$8.55	1,485,795
2016-03-17	$14.96	$15.66	$14.76	$15.49	$8.86	504,727
2016-03-16	$14.50	$14.98	$14.32	$14.66	$8.39	646,573
2016-03-15	$14.39	$14.60	$13.76	$14.56	$8.33	519,405
2016-03-14	$15.08	$15.15	$14.35	$14.79	$8.46	388,804
2016-03-11	$15.44	$15.70	$14.93	$15.23	$8.71	278,015
2016-03-10	$15.56	$15.60	$14.75	$15.10	$8.64	294,157
2016-03-09	$15.55	$15.75	$14.67	$15.69	$8.97	310,134
2016-03-08	$16.21	$16.37	$14.50	$15.12	$8.65	922,130
2016-03-07	$16.10	$16.63	$15.89	$16.21	$9.27	624,919
2016-03-04	$16.14	$16.62	$15.50	$15.99	$9.15	546,585
2016-03-03	$15.82	$16.23	$15.64	$16.00	$9.15	466,717
2016-03-02	$15.68	$16.16	$15.08	$15.81	$9.04	454,061
2016-03-01	$14.89	$15.83	$14.47	$15.38	$8.80	887,680
2016-02-29	$14.87	$14.98	$13.65	$14.60	$8.35	842,354
2016-02-26	$13.55	$13.86	$13.08	$13.38	$7.65	233,087
2016-02-25	$12.97	$13.40	$12.68	$13.20	$7.55	198,524
2016-02-24	$12.75	$13.25	$12.28	$13.07	$7.48	187,048
2016-02-23	$13.75	$13.96	$13.00	$13.03	$7.45	236,136
2016-02-22	$13.20	$13.83	$12.89	$13.79	$7.89	309,262
2016-02-19	$13.10	$13.50	$12.53	$12.80	$7.32	281,343
2016-02-18	$13.80	$13.85	$13.27	$13.32	$7.62	349,316
2016-02-17	$13.25	$13.63	$13.07	$13.51	$7.73	262,010
2016-02-16	$12.79	$13.09	$12.30	$13.04	$7.46	371,899
2016-02-12	$12.12	$12.56	$11.80	$12.36	$7.07	417,756
2016-02-11	$11.56	$12.35	$11.24	$11.76	$6.73	325,747
2016-02-10	$11.93	$12.39	$11.60	$11.96	$6.84	553,059
2016-02-09	$12.50	$12.80	$11.61	$11.92	$6.82	433,362
2016-02-08	$12.72	$12.84	$11.71	$12.80	$7.32	368,632
2016-02-05	$13.15	$13.88	$12.98	$13.03	$7.45	512,018
2016-02-04	$12.87	$13.66	$12.84	$13.47	$7.70	430,495
2016-02-03	$13.01	$13.10	$12.01	$12.70	$7.26	350,500
2016-02-02	$13.28	$13.56	$12.69	$13.23	$7.24	327,688
2016-02-01	$13.42	$13.77	$13.15	$13.51	$7.39	354,209
2016-01-29	$13.90	$14.12	$13.16	$13.80	$7.55	433,389
2016-01-28	$13.73	$14.21	$13.23	$13.86	$7.58	451,678
2016-01-27	$13.60	$14.00	$12.90	$13.15	$7.19	452,888
2016-01-26	$12.15	$13.73	$12.01	$13.46	$7.36	374,636
2016-01-25	$12.77	$13.27	$11.65	$12.14	$6.64	780,022
2016-01-22	$11.25	$13.30	$11.00	$13.10	$7.17	1,096,932
2016-01-21	$9.55	$11.16	$9.55	$10.42	$5.70	443,222
2016-01-20	$9.44	$9.87	$8.02	$9.52	$5.21	909,133
2016-01-19	$10.47	$10.68	$9.30	$9.76	$5.34	586,698
2016-01-15	$10.24	$10.50	$9.77	$10.18	$5.57	351,319
2016-01-14	$10.23	$11.04	$10.11	$10.74	$5.88	407,339
2016-01-13	$11.24	$11.34	$10.26	$10.35	$5.66	295,690
2016-01-12	$11.30	$11.89	$10.32	$11.12	$6.08	395,210
2016-01-11	$11.74	$12.00	$11.17	$11.33	$6.20	414,071
2016-01-08	$11.74	$11.95	$11.43	$11.70	$6.40	367,372
2016-01-07	$12.07	$12.28	$11.53	$11.60	$6.35	256,726
2016-01-06	$12.96	$13.13	$12.32	$12.35	$6.76	291,372
2016-01-05	$13.03	$13.37	$12.90	$13.29	$7.27	308,144
2016-01-04	$13.46	$13.84	$12.86	$13.14	$7.19	478,487
2015-12-31	$12.76	$13.75	$12.76	$13.38	$7.32	709,630
2015-12-30	$12.76	$13.54	$12.75	$13.03	$7.13	720,026
2015-12-29	$13.73	$13.97	$13.06	$13.13	$7.18	462,653
2015-12-28	$13.36	$13.94	$13.12	$13.63	$7.46	668,774
2015-12-24	$13.19	$13.81	$12.79	$13.77	$7.53	324,124
2015-12-23	$12.36	$13.76	$12.36	$13.04	$7.13	858,315
2015-12-22	$11.44	$12.59	$10.92	$12.21	$6.68	1,186,818
2015-12-21	$10.08	$11.52	$9.81	$11.20	$6.13	1,657,337
2015-12-18	$9.96	$12.08	$9.68	$10.00	$5.47	5,437,181
2015-12-17	$12.19	$12.19	$7.55	$8.66	$4.74	6,251,936
2015-12-16	$11.98	$12.54	$11.91	$12.31	$6.74	549,045
2015-12-15	$12.11	$12.54	$11.99	$11.99	$6.56	574,160
2015-12-14	$12.33	$12.92	$11.98	$12.12	$6.63	619,855
2015-12-11	$12.75	$12.81	$11.60	$12.20	$6.67	470,512
2015-12-10	$12.93	$13.32	$12.87	$12.90	$7.06	332,481
2015-12-09	$11.67	$13.35	$11.67	$13.05	$7.14	508,779
2015-12-08	$11.64	$12.02	$11.45	$11.68	$6.39	341,698
2015-12-07	$12.50	$12.84	$11.43	$11.84	$6.48	537,960
2015-12-04	$13.06	$13.25	$12.55	$12.61	$6.90	574,322
2015-12-03	$13.36	$13.94	$12.84	$13.12	$7.18	333,176
2015-12-02	$14.11	$14.20	$12.95	$13.23	$7.24	605,447
2015-12-01	$14.35	$14.92	$13.94	$14.11	$7.72	333,845
2015-11-30	$14.48	$14.76	$14.16	$14.34	$7.85	328,780
2015-11-27	$14.87	$14.87	$14.40	$14.40	$7.88	62,919
2015-11-25	$14.71	$14.87	$14.33	$14.52	$7.94	198,941
2015-11-24	$14.60	$15.15	$14.26	$14.41	$7.88	231,259
2015-11-23	$14.82	$14.94	$14.49	$14.52	$7.94	230,923
2015-11-20	$15.20	$15.38	$14.85	$14.95	$8.18	211,932
2015-11-19	$15.60	$15.60	$15.00	$15.27	$8.35	178,366
2015-11-18	$15.75	$16.41	$15.32	$15.70	$8.59	177,860
2015-11-17	$16.21	$16.49	$15.69	$15.74	$8.61	111,933
2015-11-16	$16.23	$16.67	$16.09	$16.27	$8.90	175,444
2015-11-13	$16.05	$16.59	$15.65	$16.19	$8.86	115,552
2015-11-12	$16.00	$16.20	$15.61	$16.02	$8.76	239,840
2015-11-11	$15.76	$16.03	$15.21	$15.91	$8.70	259,043
2015-11-10	$15.50	$16.19	$15.42	$15.64	$8.56	165,857
2015-11-09	$16.25	$16.50	$15.54	$15.62	$8.55	272,273
2015-11-06	$16.63	$16.97	$15.93	$16.22	$8.87	200,639
2015-11-05	$16.84	$17.01	$16.31	$16.84	$9.21	242,479
2015-11-04	$17.45	$17.89	$16.70	$17.02	$9.31	220,816
2015-11-03	$18.40	$18.66	$17.67	$18.03	$9.54	247,719
2015-11-02	$17.47	$18.43	$17.42	$18.30	$9.68	235,886
2015-10-30	$17.41	$17.84	$16.98	$17.78	$9.41	138,332
2015-10-29	$17.39	$18.22	$16.97	$17.31	$9.16	141,042
2015-10-28	$16.69	$17.96	$16.58	$17.55	$9.29	131,525
2015-10-27	$16.90	$16.90	$16.41	$16.59	$8.78	209,171
2015-10-26	$17.50	$17.62	$16.62	$17.00	$9.00	195,726
2015-10-23	$17.50	$17.94	$17.50	$17.50	$9.26	161,001
2015-10-22	$17.75	$18.23	$17.46	$17.46	$9.24	184,923
2015-10-21	$17.52	$17.75	$17.50	$17.65	$9.34	203,278
2015-10-20	$17.39	$17.76	$17.28	$17.45	$9.23	185,979
2015-10-19	$17.25	$17.76	$16.68	$17.39	$9.20	184,257
2015-10-16	$16.92	$17.40	$16.63	$17.39	$9.20	134,250
2015-10-15	$16.63	$16.88	$16.20	$16.83	$8.91	127,638
2015-10-14	$16.68	$17.88	$16.42	$16.79	$8.88	123,847
2015-10-13	$16.69	$17.16	$16.30	$16.64	$8.81	138,356
2015-10-12	$17.86	$17.99	$16.71	$16.73	$8.85	219,769
2015-10-09	$17.71	$18.65	$17.54	$17.77	$9.40	159,079
2015-10-08	$17.14	$17.70	$16.83	$17.60	$9.31	149,269
2015-10-07	$16.70	$17.09	$16.54	$17.02	$9.01	205,533
2015-10-06	$16.50	$16.80	$16.19	$16.51	$8.74	222,870
2015-10-05	$15.61	$16.61	$15.61	$16.42	$8.69	390,475
2015-10-02	$14.35	$15.64	$14.09	$15.50	$8.20	276,400
2015-10-01	$14.54	$15.68	$14.32	$14.38	$7.61	359,599
2015-09-30	$14.24	$14.88	$14.14	$14.67	$7.76	434,076
2015-09-29	$15.38	$15.54	$14.18	$14.23	$7.53	189,620
2015-09-28	$16.01	$16.21	$15.10	$15.26	$8.08	250,276
2015-09-25	$16.25	$17.40	$15.90	$16.22	$8.58	142,093
2015-09-24	$14.20	$16.69	$14.20	$16.30	$8.63	244,069
2015-09-23	$17.50	$17.75	$16.60	$16.81	$8.90	180,819
2015-09-22	$18.53	$18.60	$17.52	$17.59	$9.31	202,330
2015-09-21	$18.96	$19.01	$18.26	$18.39	$9.73	161,136
2015-09-18	$19.04	$19.38	$18.18	$18.85	$9.97	310,380
2015-09-17	$18.48	$19.52	$18.22	$19.38	$10.26	333,612
2015-09-16	$18.47	$18.93	$17.91	$18.39	$9.73	335,218
2015-09-15	$18.47	$19.04	$18.32	$18.40	$9.74	96,541
2015-09-14	$19.42	$19.57	$18.00	$18.54	$9.81	484,195
2015-09-11	$19.70	$19.87	$19.00	$19.59	$10.37	183,565
2015-09-10	$20.05	$20.18	$19.54	$19.84	$10.50	164,940
2015-09-09	$20.31	$20.45	$19.74	$20.09	$10.63	220,345
2015-09-08	$21.43	$21.53	$20.28	$20.36	$10.77	200,505
2015-09-04	$21.08	$21.30	$20.56	$21.04	$11.13	155,761
2015-09-03	$20.72	$21.61	$20.54	$21.17	$11.20	317,368
2015-09-02	$20.61	$20.61	$19.62	$20.56	$10.88	223,562
2015-09-01	$19.62	$20.20	$18.93	$20.16	$10.67	271,108
2015-08-31	$18.55	$19.82	$17.90	$19.77	$10.46	398,059
2015-08-28	$17.98	$18.95	$17.85	$18.86	$9.98	308,092
2015-08-27	$17.70	$18.00	$17.16	$17.86	$9.45	539,558

Golar LNG Partners LP (GMLP) News Headlines

Recent Golar LNG Partners LP (GMLP) News

Similar Companies to Golar LNG Partners LP (GMLP) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Golar LNG Partners LP (GMLP) Exchange: NASDAQ