Hudsons Bay Company (HBAYF) Stock

Data as of May 3, 2024

$8.19 ($-0.02) -0.20%

Hudsons Bay Company - Daily Information

Click for more stock information on Hudsons Bay Company.

Daily Information	Data
Date	May 3, 2024
Open	$8.24
Previous Close	$8.19
High	$8.24
Low	$8.19
Adjusted Open	$8.24
Previous Adjusted Close	$8.19
Adjusted High	$8.24
Adjusted Low	$8.19

About Hudsons Bay Company (HBAYF)

DELISTED - Hudson's Bay Company

Invest in Hudsons Bay Company (HBAYF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Hudsons Bay Company (HBAYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-04	$8.24	$8.24	$8.19	$8.19	$8.19	2,994
2020-03-03	$8.17	$8.23	$8.17	$8.21	$8.21	72,990
2020-03-02	$7.99	$8.20	$7.99	$8.18	$8.18	221,819
2020-02-28	$8.13	$8.15	$8.13	$8.15	$8.15	103,096
2020-02-27	$8.17	$8.17	$8.03	$8.17	$8.17	8,100
2020-02-26	$8.22	$8.22	$8.22	$8.22	$8.22	60
2020-02-25	$8.23	$8.24	$8.22	$8.22	$8.22	34,685
2020-02-24	$8.11	$8.26	$8.11	$8.23	$8.23	3,380
2020-02-21	$8.25	$8.28	$8.25	$8.27	$8.27	52,185
2020-02-20	$8.25	$8.25	$8.24	$8.25	$8.25	25,953
2020-02-19	$8.26	$8.29	$8.26	$8.26	$8.26	13,076
2020-02-18	$8.25	$8.25	$8.25	$8.25	$8.25	4,352
2020-02-14	$8.27	$8.27	$8.25	$8.25	$8.25	995
2020-02-13	$8.26	$8.26	$8.23	$8.24	$8.24	343,516
2020-02-12	$8.09	$8.25	$8.09	$8.24	$8.24	405,159
2020-02-11	$8.21	$8.23	$8.21	$8.22	$8.22	1,693
2020-02-10	$8.20	$8.22	$8.20	$8.20	$8.20	88,000
2020-02-07	$8.23	$8.23	$8.21	$8.21	$8.21	1,100
2020-02-06	$8.23	$8.23	$8.23	$8.23	$8.23	2,550
2020-02-05	$8.21	$8.23	$8.21	$8.23	$8.23	11,719
2020-02-04	$8.22	$8.23	$8.22	$8.23	$8.23	9,815
2020-02-03	$8.26	$8.26	$8.21	$8.21	$8.21	18,027
2020-01-31	$8.27	$8.27	$8.26	$8.26	$8.26	2,575
2020-01-30	$8.26	$8.26	$8.26	$8.26	$8.26	1,525
2020-01-29	$8.27	$8.29	$8.27	$8.27	$8.27	12,251
2020-01-28	$8.27	$8.32	$8.27	$8.30	$8.30	290,235
2020-01-27	$8.43	$8.43	$8.27	$8.27	$8.27	131,323
2020-01-24	$8.28	$8.30	$8.28	$8.28	$8.28	363,537
2020-01-23	$8.28	$8.31	$8.28	$8.30	$8.30	800,745
2020-01-22	$8.29	$8.31	$8.29	$8.31	$8.31	1,915
2020-01-21	$8.32	$8.33	$8.32	$8.32	$8.32	12,800
2020-01-17	$8.32	$8.33	$8.32	$8.33	$8.33	2,658
2020-01-16	$8.32	$8.35	$8.32	$8.35	$8.35	89,502
2020-01-15	$8.33	$8.34	$8.31	$8.34	$8.34	429,501
2020-01-14	$8.31	$8.33	$8.31	$8.33	$8.33	111,584
2020-01-13	$8.34	$8.36	$8.33	$8.33	$8.33	13,086
2020-01-10	$8.32	$8.34	$8.32	$8.33	$8.33	34,122
2020-01-09	$8.32	$8.32	$8.29	$8.31	$8.31	42,297
2020-01-08	$8.30	$8.36	$8.30	$8.33	$8.33	1,532,939
2020-01-07	$8.33	$8.36	$8.32	$8.34	$8.34	686,054
2020-01-06	$8.14	$8.36	$8.14	$8.35	$8.35	337,795
2020-01-03	$7.54	$7.65	$7.54	$7.59	$7.59	19,026
2020-01-02	$7.61	$7.61	$7.42	$7.57	$7.57	31,798
2019-12-31	$6.43	$7.80	$6.30	$7.61	$7.61	135,849
2019-12-30	$6.35	$6.35	$6.16	$6.26	$6.26	115,668
2019-12-27	$6.27	$6.35	$6.17	$6.34	$6.33	80,102
2019-12-26	$6.27	$6.27	$6.27	$6.27	$6.26	15
2019-12-24	$6.26	$6.27	$6.25	$6.27	$6.26	4,800
2019-12-23	$6.46	$6.51	$6.08	$6.17	$6.16	224,590
2019-12-20	$6.36	$6.39	$6.29	$6.29	$6.28	26,858
2019-12-19	$6.49	$6.50	$6.35	$6.35	$6.34	32,588
2019-12-18	$6.67	$6.69	$6.52	$6.52	$6.51	11,375
2019-12-17	$6.47	$6.68	$6.47	$6.63	$6.62	40,056
2019-12-16	$6.73	$6.76	$6.54	$6.57	$6.56	14,757
2019-12-13	$6.54	$6.75	$6.50	$6.75	$6.74	74,946
2019-12-12	$6.49	$6.51	$6.49	$6.51	$6.50	10,950
2019-12-11	$6.61	$6.64	$6.40	$6.40	$6.39	14,384
2019-12-10	$6.99	$6.99	$6.64	$6.67	$6.66	22,846
2019-12-09	$6.88	$6.98	$6.88	$6.89	$6.88	15,448
2019-12-06	$6.83	$6.96	$6.83	$6.89	$6.88	15,811
2019-12-05	$7.02	$7.02	$7.00	$7.01	$7.00	5,304
2019-12-04	$6.85	$7.03	$6.85	$7.02	$7.01	7,568
2019-12-03	$7.07	$7.07	$6.88	$7.01	$7.00	164,257
2019-12-02	$7.39	$7.43	$7.28	$7.30	$7.29	15,231
2019-11-29	$7.30	$7.36	$7.28	$7.31	$7.30	21,056
2019-11-27	$7.57	$7.60	$7.38	$7.46	$7.45	39,251
2019-11-26	$6.72	$6.72	$6.63	$6.66	$6.64	10,202
2019-11-25	$6.71	$6.78	$6.67	$6.72	$6.71	31,402
2019-11-22	$6.84	$6.85	$6.84	$6.85	$6.84	1,650
2019-11-21	$6.86	$7.40	$6.86	$6.98	$6.97	24,958
2019-11-20	$6.88	$6.90	$6.86	$6.86	$6.85	109,125
2019-11-19	$7.04	$7.04	$6.80	$6.82	$6.81	152,340
2019-11-18	$7.25	$7.25	$7.08	$7.08	$7.07	68,271
2019-11-15	$7.32	$7.32	$7.25	$7.25	$7.24	6,025
2019-11-14	$7.41	$7.43	$7.41	$7.41	$7.40	2,350
2019-11-13	$7.43	$7.44	$7.41	$7.44	$7.42	6,716
2019-11-12	$7.49	$7.50	$7.45	$7.45	$7.44	41,181
2019-11-11	$7.51	$7.52	$7.51	$7.52	$7.51	1,900
2019-11-08	$7.47	$7.52	$7.47	$7.51	$7.49	14,040
2019-11-07	$7.55	$7.55	$7.50	$7.50	$7.49	4,852
2019-11-06	$7.55	$7.55	$7.55	$7.55	$7.54	604
2019-11-05	$7.56	$7.56	$7.48	$7.48	$7.47	6,001
2019-11-04	$7.56	$7.56	$7.54	$7.54	$7.53	13,100
2019-11-01	$7.57	$7.60	$7.57	$7.60	$7.59	7,529
2019-10-31	$7.56	$7.56	$7.56	$7.56	$7.55	0
2019-10-30	$7.62	$7.62	$7.56	$7.56	$7.55	2,310
2019-10-29	$7.61	$7.61	$7.61	$7.61	$7.60	3,001
2019-10-28	$7.66	$7.66	$7.65	$7.65	$7.64	12,839
2019-10-25	$7.64	$7.65	$7.63	$7.64	$7.63	12,506
2019-10-24	$7.65	$7.65	$7.62	$7.64	$7.63	37,020
2019-10-23	$7.60	$7.66	$7.60	$7.65	$7.64	21,530
2019-10-22	$7.69	$7.69	$7.61	$7.64	$7.63	29,984
2019-10-21	$7.70	$7.75	$7.62	$7.69	$7.68	275,430
2019-10-18	$7.09	$7.22	$7.09	$7.19	$7.18	12,251
2019-10-17	$7.25	$7.25	$7.25	$7.25	$7.24	311
2019-10-16	$7.24	$7.24	$7.21	$7.24	$7.22	20,151
2019-10-15	$7.40	$7.40	$7.33	$7.39	$7.38	40,006
2019-10-14	$7.34	$7.47	$7.34	$7.34	$7.33	11,126
2019-10-11	$7.44	$7.44	$7.43	$7.43	$7.42	3,006
2019-10-10	$7.22	$7.38	$7.22	$7.36	$7.35	12,962
2019-10-09	$7.47	$7.50	$7.34	$7.34	$7.33	11,916
2019-10-08	$7.18	$7.24	$7.16	$7.24	$7.23	3,100
2019-10-07	$7.30	$7.39	$7.30	$7.37	$7.36	5,501
2019-10-04	$7.41	$7.43	$7.37	$7.41	$7.40	17,100
2019-10-03	$7.37	$7.38	$7.37	$7.38	$7.37	5,100
2019-10-02	$7.30	$7.35	$7.30	$7.35	$7.34	687
2019-10-01	$7.50	$7.54	$7.50	$7.53	$7.51	5,500
2019-09-30	$7.52	$7.68	$7.52	$7.64	$7.63	6,400
2019-09-27	$7.45	$7.58	$7.45	$7.54	$7.52	11,225
2019-09-26	$7.41	$7.44	$7.34	$7.44	$7.42	2,076
2019-09-25	$7.47	$7.49	$7.46	$7.46	$7.44	5,500
2019-09-24	$7.35	$7.47	$7.32	$7.47	$7.45	8,900
2019-09-23	$7.50	$7.50	$7.46	$7.48	$7.46	8,150
2019-09-20	$7.41	$7.57	$7.38	$7.50	$7.48	3,000
2019-09-19	$7.37	$7.47	$7.37	$7.47	$7.45	3,000
2019-09-18	$7.41	$7.41	$7.41	$7.41	$7.39	175
2019-09-17	$7.29	$7.49	$7.29	$7.49	$7.47	1,900
2019-09-16	$7.46	$7.49	$7.46	$7.49	$7.47	2,529
2019-09-13	$7.56	$7.58	$7.54	$7.56	$7.53	4,226
2019-09-12	$7.39	$7.75	$7.38	$7.74	$7.72	18,683
2019-09-11	$7.56	$7.84	$7.56	$7.70	$7.68	1,990
2019-09-10	$7.50	$7.50	$7.45	$7.46	$7.44	1,350
2019-09-09	$7.43	$7.48	$7.41	$7.48	$7.46	13,500
2019-09-06	$7.66	$7.68	$7.63	$7.66	$7.64	4,955
2019-09-05	$7.62	$7.62	$7.59	$7.62	$7.60	4,050
2019-09-04	$7.63	$7.69	$7.63	$7.65	$7.63	1,420
2019-09-03	$7.59	$7.59	$7.57	$7.57	$7.55	2,628
2019-08-30	$7.67	$7.72	$7.66	$7.72	$7.70	4,900
2019-08-29	$7.76	$7.78	$7.64	$7.67	$7.65	14,889
2019-08-28	$7.72	$7.72	$7.71	$7.72	$7.70	1,740
2019-08-27	$7.63	$7.64	$7.60	$7.60	$7.58	4,150
2019-08-26	$7.66	$7.66	$7.57	$7.58	$7.56	10,083
2019-08-23	$7.93	$7.93	$7.92	$7.92	$7.89	609
2019-08-22	$7.75	$8.07	$7.75	$8.07	$8.05	35,140
2019-08-21	$7.69	$7.69	$7.69	$7.69	$7.67	700
2019-08-20	$7.60	$7.63	$7.58	$7.61	$7.59	9,750
2019-08-19	$7.50	$7.66	$7.50	$7.59	$7.57	20,915
2019-08-16	$7.03	$7.03	$7.03	$7.03	$7.01	140
2019-08-15	$7.08	$7.08	$6.95	$6.99	$6.97	18,000
2019-08-14	$7.08	$7.08	$7.04	$7.05	$7.04	19,000
2019-08-13	$7.20	$7.20	$7.18	$7.18	$7.16	1,148
2019-08-12	$7.05	$7.24	$7.05	$7.19	$7.17	5,255
2019-08-09	$7.26	$7.35	$7.12	$7.22	$7.20	8,680
2019-08-08	$7.36	$7.36	$7.32	$7.34	$7.32	4,635
2019-08-07	$7.45	$7.45	$7.37	$7.37	$7.35	1,700
2019-08-06	$7.44	$7.44	$7.37	$7.37	$7.35	1,700
2019-08-05	$7.47	$7.47	$7.42	$7.42	$7.40	1,840
2019-08-02	$7.43	$7.44	$7.39	$7.39	$7.37	4,400
2019-08-01	$7.43	$7.44	$7.39	$7.39	$7.37	4,375
2019-07-31	$7.51	$7.51	$7.47	$7.47	$7.45	630
2019-07-30	$7.51	$7.51	$7.51	$7.51	$7.49	2,612
2019-07-29	$7.56	$7.56	$7.51	$7.51	$7.49	2,500
2019-07-26	$7.54	$7.54	$7.53	$7.53	$7.51	850
2019-07-25	$7.53	$7.57	$7.51	$7.52	$7.50	30,975
2019-07-24	$7.51	$7.55	$7.49	$7.49	$7.47	12,760
2019-07-23	$7.54	$7.57	$7.49	$7.49	$7.47	4,600
2019-07-22	$7.55	$7.55	$7.55	$7.55	$7.53	504
2019-07-19	$7.58	$7.58	$7.57	$7.57	$7.55	2,300
2019-07-18	$7.53	$7.60	$7.52	$7.60	$7.57	4,225
2019-07-17	$7.51	$7.57	$7.49	$7.57	$7.55	4,022
2019-07-16	$7.58	$7.58	$7.52	$7.53	$7.51	38,405
2019-07-15	$7.69	$7.70	$7.69	$7.70	$7.68	701
2019-07-12	$7.72	$7.72	$7.69	$7.69	$7.67	8,600
2019-07-11	$7.61	$7.70	$7.61	$7.66	$7.64	13,762
2019-07-10	$7.54	$7.56	$7.54	$7.54	$7.52	3,516
2019-07-09	$7.39	$7.39	$7.38	$7.38	$7.36	1,500
2019-07-08	$7.41	$7.45	$7.41	$7.41	$7.39	9,711
2019-07-05	$7.28	$7.52	$7.28	$7.52	$7.50	13,580
2019-07-03	$7.37	$7.37	$7.37	$7.37	$7.35	1,200
2019-07-02	$7.28	$7.38	$7.13	$7.34	$7.32	6,653
2019-07-01	$7.29	$7.29	$7.29	$7.29	$7.27	500
2019-06-28	$7.35	$7.35	$7.29	$7.29	$7.27	21,063
2019-06-27	$7.30	$7.35	$7.30	$7.35	$7.33	639
2019-06-26	$7.39	$7.41	$7.36	$7.41	$7.38	5,300
2019-06-25	$7.50	$7.50	$7.30	$7.30	$7.26	17,005
2019-06-24	$7.40	$7.46	$7.32	$7.43	$7.40	9,677
2019-06-21	$7.34	$7.43	$7.34	$7.37	$7.33	104,905
2019-06-20	$7.35	$7.59	$7.22	$7.22	$7.19	85,407
2019-06-19	$7.60	$7.60	$7.20	$7.32	$7.29	40,814
2019-06-18	$7.44	$7.55	$7.31	$7.50	$7.47	26,139
2019-06-17	$7.23	$7.61	$7.09	$7.61	$7.58	40,902
2019-06-14	$7.00	$7.18	$6.95	$7.18	$7.15	178,973
2019-06-13	$6.89	$7.07	$6.88	$7.03	$7.00	12,240
2019-06-12	$6.93	$7.00	$6.92	$6.98	$6.95	49,077
2019-06-11	$6.85	$6.93	$6.82	$6.93	$6.90	29,147
2019-06-10	$7.01	$7.03	$5.90	$6.85	$6.82	268,740
2019-06-07	$4.90	$4.97	$4.74	$4.74	$4.72	10,900
2019-06-06	$4.86	$4.95	$4.86	$4.90	$4.88	112,425
2019-06-05	$4.88	$4.94	$4.82	$4.87	$4.85	23,500
2019-06-04	$4.79	$4.92	$4.70	$4.92	$4.90	15,601
2019-06-03	$4.78	$4.88	$4.72	$4.77	$4.75	16,374
2019-05-31	$4.89	$4.89	$4.79	$4.79	$4.77	2,530
2019-05-30	$4.97	$5.02	$4.96	$4.96	$4.94	9,323
2019-05-29	$5.03	$5.08	$4.93	$5.01	$4.99	34,870
2019-05-28	$5.04	$5.13	$5.03	$5.11	$5.09	37,890
2019-05-24	$5.05	$5.06	$5.04	$5.05	$5.03	6,020
2019-05-23	$5.10	$5.10	$5.03	$5.05	$5.03	5,130
2019-05-22	$5.13	$5.17	$5.06	$5.15	$5.13	18,525
2019-05-21	$5.28	$5.28	$5.12	$5.15	$5.13	62,600
2019-05-20	$5.30	$5.30	$5.01	$5.22	$5.20	30,050
2019-05-17	$5.30	$5.30	$5.30	$5.30	$5.28	100
2019-05-16	$5.35	$5.37	$5.29	$5.30	$5.28	5,550
2019-05-15	$5.27	$5.37	$5.27	$5.37	$5.34	5,975
2019-05-14	$5.17	$5.27	$5.15	$5.22	$5.20	19,897
2019-05-13	$5.26	$5.26	$5.18	$5.23	$5.21	47,859
2019-05-10	$5.37	$5.37	$5.35	$5.36	$5.34	1,100
2019-05-09	$5.34	$5.34	$5.28	$5.28	$5.26	18,625
2019-05-08	$5.43	$5.46	$5.35	$5.36	$5.34	42,936
2019-05-07	$5.50	$5.51	$5.39	$5.41	$5.39	22,001
2019-05-06	$5.73	$5.80	$5.59	$5.59	$5.57	14,835
2019-05-03	$5.50	$5.56	$5.50	$5.56	$5.54	8,210
2019-05-02	$5.49	$5.54	$5.40	$5.49	$5.47	25,650
2019-05-01	$5.55	$5.62	$5.44	$5.48	$5.46	25,100
2019-04-30	$5.50	$5.59	$5.50	$5.57	$5.55	38,075
2019-04-29	$5.43	$5.47	$5.43	$5.47	$5.45	63,736
2019-04-26	$5.35	$5.42	$5.25	$5.36	$5.34	36,900
2019-04-25	$5.38	$5.43	$5.37	$5.38	$5.36	44,265
2019-04-24	$5.59	$5.59	$5.40	$5.43	$5.41	32,060
2019-04-23	$5.63	$5.64	$5.49	$5.49	$5.46	64,125
2019-04-22	$5.74	$5.77	$5.61	$5.61	$5.58	107,190
2019-04-18	$5.59	$5.69	$5.53	$5.67	$5.64	43,050
2019-04-17	$5.67	$5.71	$5.61	$5.65	$5.63	73,790
2019-04-16	$5.66	$5.69	$5.65	$5.69	$5.66	41,000
2019-04-15	$5.70	$5.71	$5.67	$5.70	$5.67	7,875
2019-04-12	$5.83	$5.84	$5.78	$5.80	$5.78	52,601
2019-04-11	$5.83	$5.84	$5.75	$5.81	$5.78	29,774
2019-04-10	$5.85	$5.86	$5.77	$5.79	$5.77	9,000
2019-04-09	$5.68	$5.82	$5.65	$5.82	$5.80	12,229
2019-04-08	$5.82	$5.88	$5.78	$5.78	$5.76	20,550
2019-04-05	$5.88	$5.88	$5.78	$5.78	$5.76	19,100
2019-04-04	$5.82	$6.00	$5.81	$5.93	$5.91	26,760
2019-04-03	$5.62	$6.00	$5.60	$5.97	$5.95	37,165
2019-04-02	$5.67	$5.67	$5.56	$5.63	$5.61	21,990
2019-04-01	$5.66	$5.79	$5.66	$5.78	$5.75	69,605
2019-03-29	$5.65	$5.65	$5.55	$5.55	$5.53	15,277
2019-03-28	$5.62	$5.63	$5.61	$5.61	$5.59	54,254
2019-03-27	$5.74	$5.75	$5.72	$5.75	$5.72	4,900
2019-03-26	$5.77	$5.80	$5.77	$5.78	$5.74	11,100
2019-03-25	$5.94	$5.94	$5.77	$5.77	$5.74	2,460
2019-03-22	$6.12	$6.12	$5.94	$5.94	$5.91	10,590
2019-03-21	$6.00	$6.16	$6.00	$6.14	$6.10	17,300
2019-03-20	$6.03	$6.03	$6.03	$6.03	$6.00	5,025
2019-03-19	$6.13	$6.15	$6.06	$6.06	$6.02	11,675
2019-03-18	$5.99	$6.16	$5.99	$6.15	$6.11	47,225
2019-03-15	$6.02	$6.05	$5.97	$5.97	$5.94	4,616
2019-03-14	$5.73	$6.02	$5.73	$6.02	$5.99	18,320
2019-03-13	$5.91	$5.93	$5.83	$5.90	$5.87	1,100
2019-03-12	$5.91	$5.91	$5.87	$5.88	$5.85	4,900
2019-03-11	$5.53	$5.76	$5.53	$5.73	$5.69	29,590
2019-03-08	$5.53	$5.64	$5.53	$5.64	$5.61	36,103
2019-03-07	$5.82	$5.82	$5.66	$5.66	$5.63	17,185
2019-03-06	$5.83	$5.89	$5.80	$5.89	$5.85	39,685
2019-03-05	$5.89	$5.89	$5.83	$5.83	$5.80	8,325
2019-03-04	$5.93	$6.00	$5.85	$5.88	$5.85	19,285
2019-03-01	$5.92	$5.93	$5.91	$5.93	$5.90	2,215
2019-02-28	$6.08	$6.08	$5.90	$5.92	$5.88	18,975
2019-02-27	$6.12	$6.14	$6.08	$6.11	$6.07	23,595
2019-02-26	$6.16	$6.16	$6.10	$6.16	$6.13	21,760
2019-02-25	$6.30	$6.30	$6.13	$6.13	$6.10	28,580
2019-02-22	$5.88	$6.23	$5.88	$6.15	$6.11	29,292
2019-02-21	$5.67	$5.79	$5.67	$5.71	$5.68	13,514
2019-02-20	$5.79	$5.81	$5.78	$5.79	$5.76	10,800
2019-02-19	$5.84	$5.86	$5.79	$5.79	$5.76	43,753
2019-02-15	$5.84	$5.87	$5.81	$5.87	$5.83	33,000
2019-02-14	$5.81	$5.81	$5.68	$5.73	$5.70	34,770
2019-02-13	$5.96	$5.97	$5.90	$5.92	$5.89	5,209
2019-02-12	$6.04	$6.04	$5.88	$5.90	$5.87	12,850
2019-02-11	$5.84	$6.02	$5.83	$5.99	$5.96	12,777
2019-02-08	$5.93	$5.93	$5.86	$5.90	$5.86	9,400
2019-02-07	$5.91	$5.96	$5.89	$5.94	$5.90	3,900
2019-02-06	$6.02	$6.07	$5.98	$5.98	$5.95	24,950
2019-02-05	$6.23	$6.23	$6.05	$6.08	$6.04	4,148
2019-02-04	$6.19	$6.19	$6.04	$6.04	$6.01	24,309
2019-02-01	$6.25	$6.28	$6.20	$6.20	$6.16	15,850
2019-01-31	$6.15	$6.21	$6.15	$6.20	$6.16	6,300
2019-01-30	$5.86	$6.11	$5.86	$6.06	$6.02	14,973
2019-01-29	$5.80	$5.81	$5.76	$5.81	$5.77	1,605
2019-01-28	$5.86	$5.88	$5.83	$5.83	$5.79	6,750
2019-01-25	$5.80	$5.90	$5.80	$5.88	$5.84	11,256
2019-01-24	$5.82	$5.85	$5.79	$5.82	$5.78	21,559
2019-01-23	$5.93	$5.93	$5.93	$5.93	$5.89	350
2019-01-22	$5.98	$6.10	$5.83	$5.84	$5.81	14,820
2019-01-18	$5.97	$6.02	$5.84	$5.86	$5.82	7,907
2019-01-17	$5.92	$5.98	$5.90	$5.98	$5.95	2,221
2019-01-16	$5.94	$5.95	$5.82	$5.89	$5.85	14,050
2019-01-15	$6.00	$6.01	$5.89	$5.90	$5.86	7,100
2019-01-14	$6.07	$6.11	$6.06	$6.06	$6.02	12,800
2019-01-11	$6.18	$6.23	$6.12	$6.20	$6.16	16,650
2019-01-10	$6.90	$6.90	$6.39	$6.44	$6.40	2,404
2019-01-09	$6.39	$6.46	$6.39	$6.46	$6.42	2,100
2019-01-08	$6.36	$6.38	$6.22	$6.33	$6.29	12,600
2019-01-07	$6.43	$6.43	$6.33	$6.33	$6.29	12,232
2019-01-04	$6.07	$6.41	$6.00	$6.37	$6.33	19,006
2019-01-03	$5.52	$5.52	$5.44	$5.44	$5.41	10,101
2019-01-02	$5.40	$5.50	$5.40	$5.48	$5.45	13,025
2018-12-31	$5.26	$5.50	$5.26	$5.37	$5.34	684,362
2018-12-28	$5.22	$5.40	$5.07	$5.39	$5.36	294,289
2018-12-27	$5.10	$5.36	$5.05	$5.26	$5.22	69,980
2018-12-26	$5.10	$5.60	$5.10	$5.12	$5.08	42,139
2018-12-24	$5.28	$5.34	$5.12	$5.29	$5.25	136,339
2018-12-21	$5.80	$5.92	$5.28	$5.37	$5.33	152,959
2018-12-20	$6.01	$6.01	$5.67	$5.75	$5.70	116,278
2018-12-19	$6.07	$6.17	$5.93	$6.01	$5.96	76,736
2018-12-18	$6.16	$6.30	$6.01	$6.08	$6.03	50,805
2018-12-17	$6.10	$6.22	$5.97	$6.06	$6.01	226,840
2018-12-14	$6.50	$6.50	$6.17	$6.25	$6.20	85,800
2018-12-13	$6.80	$6.80	$6.43	$6.43	$6.39	44,645
2018-12-12	$6.76	$6.76	$6.57	$6.57	$6.53	121,958
2018-12-11	$6.84	$6.92	$6.82	$6.84	$6.79	107,791
2018-12-10	$6.99	$7.04	$6.97	$6.97	$6.91	130,380
2018-12-07	$7.15	$7.20	$6.99	$6.99	$6.94	37,625
2018-12-06	$6.90	$7.06	$6.85	$7.06	$7.01	12,190
2018-12-04	$6.99	$6.99	$6.73	$6.85	$6.79	81,436
2018-12-03	$6.70	$6.91	$6.70	$6.91	$6.86	79,291
2018-11-30	$6.40	$6.57	$6.32	$6.53	$6.48	222,060
2018-11-29	$6.47	$6.59	$6.18	$6.44	$6.39	294,962
2018-11-28	$6.00	$6.81	$5.99	$6.49	$6.44	368,377
2018-11-27	$6.20	$6.24	$5.87	$5.87	$5.83	420,792
2018-11-26	$5.98	$6.21	$5.91	$6.21	$6.16	161,800
2018-11-23	$5.87	$6.04	$5.84	$6.00	$5.96	56,085
2018-11-21	$6.14	$6.24	$5.89	$5.89	$5.84	127,240
2018-11-20	$5.73	$6.18	$5.63	$6.13	$6.09	373,657
2018-11-19	$5.54	$5.86	$5.54	$5.82	$5.78	322,271
2018-11-16	$5.74	$5.82	$5.65	$5.69	$5.65	25,690
2018-11-15	$5.94	$5.98	$5.73	$5.80	$5.76	44,428
2018-11-14	$6.12	$6.13	$5.90	$5.99	$5.95	32,662
2018-11-13	$6.30	$6.34	$6.09	$6.10	$6.05	149,475
2018-11-12	$6.46	$6.49	$6.27	$6.27	$6.23	110,545
2018-11-09	$6.86	$6.86	$6.45	$6.54	$6.49	57,075
2018-11-08	$6.75	$6.92	$6.75	$6.81	$6.76	57,050
2018-11-07	$6.64	$6.75	$6.64	$6.75	$6.70	46,984
2018-11-06	$6.61	$6.66	$6.58	$6.58	$6.53	50,800
2018-11-05	$6.61	$6.69	$6.60	$6.67	$6.62	45,600
2018-11-02	$6.53	$6.62	$6.50	$6.56	$6.51	52,150
2018-11-01	$6.52	$6.59	$6.50	$6.56	$6.51	23,609
2018-10-31	$6.47	$6.48	$6.41	$6.45	$6.41	19,200
2018-10-30	$6.41	$6.42	$6.39	$6.42	$6.37	7,820
2018-10-29	$6.70	$6.75	$6.44	$6.44	$6.39	25,215
2018-10-26	$6.70	$6.73	$6.64	$6.65	$6.60	4,849
2018-10-25	$6.84	$6.89	$6.75	$6.84	$6.79	24,867
2018-10-24	$7.09	$7.10	$6.95	$6.95	$6.90	35,653
2018-10-23	$6.89	$7.10	$6.89	$6.99	$6.94	23,916
2018-10-22	$6.97	$6.97	$6.95	$6.95	$6.90	9,100
2018-10-19	$7.08	$7.08	$6.90	$6.92	$6.87	38,450
2018-10-18	$7.16	$7.16	$7.00	$7.00	$6.95	14,025
2018-10-17	$7.22	$7.32	$7.18	$7.19	$7.14	5,065
2018-10-16	$7.09	$7.22	$7.09	$7.22	$7.17	18,250
2018-10-15	$7.14	$7.14	$7.05	$7.06	$7.01	30,981
2018-10-12	$7.20	$7.20	$7.17	$7.20	$7.15	5,440
2018-10-11	$7.23	$7.30	$7.14	$7.14	$7.09	16,335
2018-10-10	$7.29	$7.29	$7.21	$7.25	$7.20	27,850
2018-10-09	$7.31	$7.31	$7.17	$7.17	$7.12	24,365
2018-10-08	$7.54	$7.54	$7.20	$7.20	$7.15	20,195
2018-10-05	$7.26	$7.27	$7.18	$7.18	$7.13	7,205
2018-10-04	$7.28	$7.33	$7.27	$7.28	$7.23	7,775
2018-10-03	$7.23	$7.49	$7.23	$7.27	$7.21	28,570
2018-10-02	$7.49	$7.49	$7.38	$7.38	$7.33	1,440
2018-10-01	$7.54	$7.56	$7.40	$7.43	$7.38	36,783
2018-09-28	$7.54	$7.55	$7.44	$7.53	$7.47	18,620
2018-09-27	$7.56	$7.64	$7.56	$7.56	$7.50	7,830
2018-09-26	$7.45	$7.52	$7.38	$7.50	$7.43	22,150
2018-09-25	$7.51	$7.66	$7.49	$7.57	$7.50	25,455
2018-09-24	$7.86	$7.86	$7.43	$7.43	$7.37	44,390
2018-09-21	$8.00	$8.02	$7.89	$7.90	$7.83	186,376
2018-09-20	$7.92	$8.05	$7.86	$8.05	$7.98	28,000
2018-09-19	$8.25	$8.25	$7.90	$7.93	$7.86	19,791
2018-09-18	$8.30	$8.30	$8.00	$8.06	$7.99	31,040
2018-09-17	$8.28	$8.42	$7.94	$8.07	$8.00	8,303
2018-09-14	$8.40	$8.49	$8.27	$8.27	$8.20	10,500
2018-09-13	$8.72	$8.85	$8.45	$8.52	$8.45	42,515
2018-09-12	$8.60	$8.74	$8.43	$8.71	$8.63	29,216
2018-09-11	$8.34	$9.00	$8.05	$8.08	$8.01	59,984
2018-09-10	$8.15	$8.29	$8.15	$8.23	$8.16	11,200
2018-09-07	$7.88	$8.16	$7.87	$8.15	$8.08	49,440
2018-09-06	$7.67	$7.96	$7.64	$7.80	$7.73	20,008
2018-09-05	$7.76	$7.79	$7.72	$7.75	$7.68	4,825
2018-09-04	$7.77	$7.86	$7.69	$7.74	$7.67	38,075
2018-08-31	$7.78	$8.07	$7.78	$7.92	$7.85	7,350
2018-08-30	$7.77	$7.82	$7.69	$7.82	$7.75	18,080
2018-08-29	$7.88	$7.90	$7.77	$7.77	$7.70	11,494
2018-08-28	$8.23	$8.32	$7.77	$7.82	$7.75	19,425
2018-08-27	$7.90	$8.32	$7.90	$8.26	$8.19	64,050
2018-08-24	$7.66	$7.81	$7.64	$7.77	$7.70	13,240
2018-08-23	$7.29	$7.60	$7.29	$7.60	$7.53	20,107
2018-08-22	$7.27	$7.37	$7.26	$7.32	$7.25	27,799
2018-08-21	$7.10	$7.33	$7.09	$7.19	$7.13	70,675
2018-08-20	$7.08	$7.08	$6.96	$6.96	$6.90	43,918
2018-08-17	$7.09	$7.15	$6.94	$7.11	$7.05	21,767
2018-08-16	$7.53	$7.53	$7.04	$7.04	$6.98	73,447
2018-08-15	$7.34	$7.49	$7.34	$7.44	$7.38	36,808
2018-08-14	$7.55	$7.60	$7.41	$7.51	$7.44	31,641
2018-08-13	$7.67	$7.72	$7.58	$7.62	$7.55	21,475
2018-08-10	$7.72	$7.77	$7.63	$7.66	$7.59	11,390
2018-08-09	$7.80	$7.95	$7.80	$7.87	$7.80	2,543
2018-08-08	$7.80	$7.85	$7.72	$7.85	$7.78	5,805
2018-08-07	$7.70	$7.87	$7.63	$7.82	$7.75	10,123
2018-08-06	$7.54	$8.00	$7.54	$8.00	$7.93	575
2018-08-03	$7.98	$8.03	$7.98	$8.03	$7.96	1,620
2018-08-02	$7.90	$8.05	$7.90	$7.95	$7.88	7,800
2018-08-01	$7.93	$8.16	$7.93	$7.99	$7.92	27,200
2018-07-31	$8.18	$8.27	$8.17	$8.27	$8.20	13,750
2018-07-30	$8.34	$8.35	$8.22	$8.27	$8.20	23,025
2018-07-27	$8.57	$8.57	$8.22	$8.22	$8.14	17,150
2018-07-26	$8.72	$8.72	$8.48	$8.48	$8.41	3,550
2018-07-25	$8.79	$8.79	$8.69	$8.72	$8.64	2,715
2018-07-24	$8.66	$8.85	$8.65	$8.78	$8.70	21,300
2018-07-23	$8.94	$9.06	$8.74	$8.74	$8.66	12,625
2018-07-20	$8.89	$9.04	$8.88	$8.99	$8.91	22,850
2018-07-19	$8.95	$8.97	$8.85	$8.89	$8.81	11,064
2018-07-18	$8.76	$8.92	$8.75	$8.91	$8.83	16,200
2018-07-17	$8.83	$8.83	$8.59	$8.78	$8.70	6,403
2018-07-16	$8.92	$8.95	$8.88	$8.95	$8.87	18,534
2018-07-13	$8.99	$8.99	$8.86	$8.91	$8.83	10,650
2018-07-12	$8.97	$9.07	$8.92	$9.07	$8.99	32,634
2018-07-11	$8.95	$9.14	$8.91	$8.92	$8.84	22,636
2018-07-10	$9.02	$9.02	$8.75	$9.02	$8.94	20,961
2018-07-09	$9.04	$9.05	$8.93	$9.01	$8.93	8,730
2018-07-06	$9.07	$9.12	$8.99	$8.99	$8.91	13,067
2018-07-05	$9.06	$9.13	$9.06	$9.10	$9.02	5,768
2018-07-03	$8.79	$9.09	$8.79	$9.04	$8.96	72,528
2018-07-02	$8.39	$8.39	$8.39	$8.39	$8.32	1,350
2018-06-29	$8.79	$8.90	$8.74	$8.88	$8.80	16,501
2018-06-28	$8.83	$8.88	$8.67	$8.73	$8.65	2,357
2018-06-27	$8.87	$8.92	$8.86	$8.86	$8.77	2,988
2018-06-26	$8.64	$8.89	$8.58	$8.86	$8.78	13,450
2018-06-25	$8.86	$8.94	$8.55	$8.69	$8.60	42,024
2018-06-22	$8.92	$8.92	$8.68	$8.81	$8.72	6,050
2018-06-21	$8.85	$8.92	$8.85	$8.92	$8.83	3,000
2018-06-20	$8.68	$8.90	$8.68	$8.90	$8.81	9,513
2018-06-19	$8.33	$8.61	$8.33	$8.50	$8.42	37,840
2018-06-18	$8.44	$8.71	$8.35	$8.70	$8.62	16,250
2018-06-15	$8.83	$8.83	$8.70	$8.76	$8.68	22,801
2018-06-14	$8.83	$8.94	$8.82	$8.94	$8.85	28,172
2018-06-13	$8.93	$9.03	$8.85	$8.90	$8.81	41,144
2018-06-12	$8.65	$9.00	$8.65	$9.00	$8.91	51,828
2018-06-11	$8.45	$8.68	$8.45	$8.68	$8.59	7,347
2018-06-08	$8.34	$8.51	$8.34	$8.47	$8.39	47,798
2018-06-07	$8.55	$8.55	$8.19	$8.36	$8.28	33,225
2018-06-06	$8.08	$8.43	$7.97	$8.39	$8.31	48,110
2018-06-05	$7.38	$8.08	$7.16	$8.07	$7.99	42,584
2018-06-04	$7.78	$8.30	$7.78	$8.22	$8.14	119,260
2018-06-01	$7.46	$7.66	$7.46	$7.65	$7.58	38,120
2018-05-31	$7.75	$7.75	$7.38	$7.38	$7.31	56,758
2018-05-30	$7.48	$7.73	$7.48	$7.66	$7.59	19,430
2018-05-29	$7.26	$7.46	$7.26	$7.39	$7.32	10,500
2018-05-25	$7.39	$7.62	$7.39	$7.62	$7.55	11,965
2018-05-24	$7.40	$7.47	$7.40	$7.43	$7.36	19,345
2018-05-23	$7.06	$7.40	$7.06	$7.39	$7.32	9,632
2018-05-22	$7.30	$7.37	$7.27	$7.30	$7.23	33,513
2018-05-21	$7.40	$7.40	$7.05	$7.30	$7.23	20,450
2018-05-18	$7.13	$7.20	$7.13	$7.20	$7.13	9,860
2018-05-17	$7.15	$7.26	$7.14	$7.21	$7.14	90,850
2018-05-16	$6.97	$7.29	$6.97	$7.18	$7.11	49,650
2018-05-15	$6.82	$6.93	$6.82	$6.86	$6.79	52,873
2018-05-14	$6.95	$6.98	$6.88	$6.96	$6.89	13,800
2018-05-11	$6.86	$6.98	$6.84	$6.98	$6.91	28,938
2018-05-10	$6.96	$6.96	$6.85	$6.86	$6.79	25,063
2018-05-09	$6.94	$7.10	$6.90	$6.90	$6.83	49,314
2018-05-08	$7.16	$7.39	$6.96	$6.96	$6.89	19,474
2018-05-07	$6.89	$7.23	$6.89	$7.15	$7.08	95,500
2018-05-04	$6.90	$6.93	$6.90	$6.91	$6.84	33,090
2018-05-03	$6.88	$6.94	$6.86	$6.91	$6.84	11,276
2018-05-02	$6.94	$6.99	$6.92	$6.94	$6.87	35,600
2018-05-01	$7.01	$7.01	$6.98	$6.98	$6.91	5,095
2018-04-30	$7.01	$7.19	$7.01	$7.16	$7.09	633,419
2018-04-27	$7.04	$7.06	$7.02	$7.06	$6.99	6,900
2018-04-26	$6.96	$7.17	$6.96	$7.07	$7.00	2,339
2018-04-25	$6.99	$7.19	$6.91	$7.15	$7.08	81,900
2018-04-24	$7.09	$7.16	$6.99	$7.05	$6.98	17,750
2018-04-23	$7.08	$7.13	$7.04	$7.13	$7.06	12,090
2018-04-20	$7.20	$7.27	$7.17	$7.22	$7.15	40,760
2018-04-19	$7.23	$7.30	$7.23	$7.29	$7.22	20,096
2018-04-18	$7.22	$7.29	$7.16	$7.23	$7.16	22,975
2018-04-17	$7.25	$7.25	$7.08	$7.11	$7.04	14,051
2018-04-16	$7.19	$7.20	$7.16	$7.17	$7.10	12,050
2018-04-13	$7.32	$7.33	$7.09	$7.16	$7.09	24,155
2018-04-12	$7.59	$7.59	$7.40	$7.40	$7.33	14,901
2018-04-11	$7.38	$7.61	$7.38	$7.59	$7.52	50,070
2018-04-10	$7.05	$7.41	$7.05	$7.41	$7.34	23,262
2018-04-09	$6.89	$7.08	$6.89	$7.00	$6.93	93,580
2018-04-06	$6.85	$7.01	$6.85	$6.98	$6.91	6,655
2018-04-05	$6.80	$6.88	$6.79	$6.86	$6.79	5,000
2018-04-04	$6.67	$6.78	$6.58	$6.78	$6.71	45,805
2018-04-03	$6.89	$6.89	$6.63	$6.64	$6.57	14,745
2018-04-02	$6.54	$6.90	$6.46	$6.90	$6.83	22,353
2018-03-29	$6.72	$6.90	$6.72	$6.90	$6.83	14,746
2018-03-28	$6.50	$6.72	$6.34	$6.66	$6.60	106,800
2018-03-27	$6.73	$6.76	$6.62	$6.62	$6.54	4,175
2018-03-26	$6.60	$6.66	$6.58	$6.65	$6.57	63,845
2018-03-23	$6.75	$6.75	$6.63	$6.63	$6.56	19,585
2018-03-22	$6.88	$6.88	$6.76	$6.82	$6.74	21,770
2018-03-21	$6.87	$6.92	$6.83	$6.90	$6.82	34,368
2018-03-20	$6.91	$6.91	$6.78	$6.84	$6.76	17,142
2018-03-19	$6.90	$6.92	$6.84	$6.89	$6.81	55,696
2018-03-16	$7.02	$7.05	$6.92	$6.92	$6.84	13,895
2018-03-15	$7.16	$7.22	$7.05	$7.13	$7.05	34,690
2018-03-14	$7.48	$7.48	$7.13	$7.14	$7.06	28,320
2018-03-13	$7.68	$7.77	$7.45	$7.49	$7.40	40,103
2018-03-12	$7.36	$7.70	$7.36	$7.66	$7.58	62,492
2018-03-09	$7.50	$7.59	$7.44	$7.56	$7.47	29,673
2018-03-08	$7.40	$7.48	$7.32	$7.44	$7.36	93,666
2018-03-07	$7.36	$7.47	$7.35	$7.42	$7.34	19,475
2018-03-06	$7.45	$7.45	$7.27	$7.32	$7.24	10,692
2018-03-05	$7.39	$7.40	$7.31	$7.38	$7.30	29,950
2018-03-02	$7.38	$7.46	$7.34	$7.43	$7.35	19,915
2018-03-01	$7.59	$7.60	$7.46	$7.55	$7.46	12,713
2018-02-28	$7.75	$7.79	$7.68	$7.68	$7.60	11,911
2018-02-27	$7.84	$7.99	$7.75	$7.77	$7.69	32,207
2018-02-26	$7.79	$7.99	$7.72	$7.95	$7.86	17,326
2018-02-23	$7.75	$7.83	$7.72	$7.79	$7.70	14,300
2018-02-22	$7.87	$7.93	$7.67	$7.81	$7.72	14,193
2018-02-21	$7.92	$8.01	$7.92	$7.94	$7.85	9,950
2018-02-20	$7.93	$7.93	$7.84	$7.86	$7.78	11,400
2018-02-16	$7.76	$7.99	$7.76	$7.94	$7.85	36,487
2018-02-15	$7.85	$7.87	$7.81	$7.82	$7.74	51,063
2018-02-14	$7.68	$7.77	$7.67	$7.74	$7.65	2,758
2018-02-13	$7.84	$7.84	$7.74	$7.75	$7.66	29,355
2018-02-12	$7.85	$7.95	$7.84	$7.87	$7.78	93,495
2018-02-09	$7.90	$7.90	$7.59	$7.74	$7.66	106,655
2018-02-08	$7.98	$8.00	$7.89	$7.92	$7.83	42,464
2018-02-07	$8.20	$8.35	$8.04	$8.07	$7.98	61,075
2018-02-06	$7.88	$8.23	$7.88	$8.20	$8.11	306,020
2018-02-05	$8.27	$8.30	$7.95	$8.08	$7.99	160,600
2018-02-02	$8.47	$8.47	$8.32	$8.32	$8.23	16,856
2018-02-01	$8.92	$8.92	$8.76	$8.87	$8.77	18,805
2018-01-31	$8.66	$8.86	$8.57	$8.69	$8.59	46,315
2018-01-30	$8.40	$8.57	$8.40	$8.52	$8.42	35,150
2018-01-29	$8.85	$8.85	$8.38	$8.49	$8.39	102,360
2018-01-26	$8.93	$8.99	$8.91	$8.96	$8.86	425,190
2018-01-25	$9.19	$9.19	$8.84	$8.93	$8.83	102,991
2018-01-24	$9.10	$9.20	$9.09	$9.15	$9.05	23,300
2018-01-23	$9.11	$9.16	$9.10	$9.10	$9.00	127,375
2018-01-22	$9.23	$9.32	$9.21	$9.24	$9.14	220,423
2018-01-19	$9.43	$9.43	$9.29	$9.29	$9.18	41,541
2018-01-18	$9.41	$9.58	$9.38	$9.46	$9.35	93,832
2018-01-17	$9.39	$9.51	$9.21	$9.38	$9.27	38,621
2018-01-16	$9.24	$9.31	$9.14	$9.20	$9.10	63,835
2018-01-12	$9.31	$9.42	$9.30	$9.30	$9.19	19,975
2018-01-11	$9.25	$9.27	$9.23	$9.23	$9.13	20,510
2018-01-10	$9.31	$9.36	$9.25	$9.26	$9.16	15,750
2018-01-09	$9.38	$9.38	$9.29	$9.31	$9.20	103,800
2018-01-08	$9.47	$9.54	$9.41	$9.42	$9.31	350,616
2018-01-05	$9.57	$9.60	$9.45	$9.45	$9.34	459,605
2018-01-04	$9.35	$9.61	$9.28	$9.44	$9.33	175,675
2018-01-03	$9.33	$9.34	$9.29	$9.29	$9.19	213,272
2018-01-02	$9.00	$9.50	$8.99	$9.35	$9.24	54,175
2017-12-29	$8.70	$8.97	$8.67	$8.94	$8.84	49,140
2017-12-28	$8.37	$8.68	$8.35	$8.56	$8.47	136,547
2017-12-27	$8.41	$8.59	$8.29	$8.43	$8.32	173,245
2017-12-26	$9.00	$9.20	$8.99	$8.99	$8.88	33,655
2017-12-22	$8.24	$8.37	$8.24	$8.35	$8.24	156,290
2017-12-21	$8.25	$8.39	$8.25	$8.33	$8.23	108,800
2017-12-20	$8.20	$8.28	$8.07	$8.23	$8.12	149,760
2017-12-19	$8.13	$8.31	$8.13	$8.28	$8.17	175,720
2017-12-18	$8.15	$8.21	$8.15	$8.18	$8.08	86,530
2017-12-15	$8.34	$8.37	$8.07	$8.13	$8.02	23,583
2017-12-14	$8.34	$8.46	$8.24	$8.27	$8.16	49,928
2017-12-13	$8.44	$8.44	$8.18	$8.26	$8.15	32,768
2017-12-12	$8.12	$8.51	$7.88	$8.42	$8.31	72,373
2017-12-11	$7.75	$7.88	$7.75	$7.85	$7.75	420,448
2017-12-08	$7.85	$7.91	$7.76	$7.81	$7.71	54,450
2017-12-07	$8.01	$8.04	$7.95	$7.99	$7.88	53,064
2017-12-06	$8.38	$8.60	$7.94	$8.10	$8.00	93,393
2017-12-05	$9.35	$9.42	$9.33	$9.40	$9.28	44,200
2017-12-04	$9.16	$9.34	$9.15	$9.26	$9.15	36,957
2017-12-01	$8.85	$9.11	$8.79	$9.04	$8.92	47,442
2017-11-30	$8.85	$8.85	$8.76	$8.78	$8.66	6,729
2017-11-29	$8.73	$8.88	$8.68	$8.84	$8.73	11,863
2017-11-28	$8.79	$8.80	$8.72	$8.74	$8.63	70,961
2017-11-27	$8.86	$8.86	$8.67	$8.78	$8.66	60,350
2017-11-24	$8.92	$8.93	$8.91	$8.93	$8.81	7,600
2017-11-22	$9.00	$9.00	$8.88	$8.92	$8.81	28,243
2017-11-21	$8.94	$8.96	$8.16	$8.93	$8.82	48,164
2017-11-20	$8.79	$8.98	$8.76	$8.91	$8.79	113,782
2017-11-17	$8.78	$8.89	$8.78	$8.86	$8.74	17,680
2017-11-16	$8.78	$8.88	$8.76	$8.86	$8.74	84,923
2017-11-15	$8.80	$8.88	$8.79	$8.83	$8.72	23,325
2017-11-14	$9.13	$9.17	$8.96	$8.96	$8.84	26,351
2017-11-13	$9.24	$9.34	$9.18	$9.27	$9.15	29,571
2017-11-10	$9.20	$9.32	$9.16	$9.28	$9.16	84,556
2017-11-09	$9.36	$9.36	$9.19	$9.23	$9.12	152,147
2017-11-08	$9.46	$9.46	$9.16	$9.16	$9.05	101,832
2017-11-07	$9.58	$9.68	$9.20	$9.36	$9.24	320,118
2017-11-06	$9.42	$9.49	$9.34	$9.39	$9.27	29,574
2017-11-03	$9.48	$9.48	$9.38	$9.43	$9.31	9,498
2017-11-02	$9.42	$9.49	$9.21	$9.45	$9.33	218,291
2017-11-01	$8.67	$9.76	$8.64	$9.56	$9.44	21,325
2017-10-31	$8.77	$8.89	$8.67	$8.75	$8.64	49,235
2017-10-30	$8.52	$8.72	$8.38	$8.72	$8.61	68,893
2017-10-27	$8.83	$9.02	$8.53	$8.59	$8.48	36,843
2017-10-26	$9.18	$9.18	$8.98	$8.98	$8.86	29,168
2017-10-25	$9.71	$9.71	$9.13	$9.13	$9.01	87,925
2017-10-24	$9.87	$9.89	$9.40	$9.42	$9.30	37,369
2017-10-23	$9.37	$9.37	$9.00	$9.31	$9.19	50,907
2017-10-20	$9.45	$9.49	$9.33	$9.49	$9.37	33,113
2017-10-19	$9.58	$9.59	$9.46	$9.46	$9.34	8,543
2017-10-18	$9.55	$9.62	$9.55	$9.60	$9.47	9,245
2017-10-17	$9.44	$9.57	$9.43	$9.57	$9.45	8,146
2017-10-16	$9.74	$9.74	$9.29	$9.41	$9.29	37,478
2017-10-13	$9.72	$9.85	$9.72	$9.85	$9.72	3,761
2017-10-12	$9.77	$9.88	$9.77	$9.81	$9.68	29,128
2017-10-11	$9.49	$9.91	$9.49	$9.89	$9.76	64,925
2017-10-10	$9.80	$9.80	$9.58	$9.65	$9.53	18,250
2017-10-09	$9.22	$10.10	$9.21	$10.00	$9.87	6,715
2017-10-06	$9.81	$9.82	$9.68	$9.74	$9.62	51,700
2017-10-05	$10.80	$10.80	$9.10	$9.85	$9.73	28,400
2017-10-04	$10.00	$10.04	$9.99	$10.04	$9.91	7,970
2017-10-03	$10.27	$10.27	$10.05	$10.10	$9.97	54,134
2017-10-02	$10.10	$10.65	$10.10	$10.39	$10.25	14,633
2017-09-29	$10.43	$10.43	$10.05	$10.17	$10.04	291,116
2017-09-28	$10.68	$10.75	$10.50	$10.51	$10.38	86,812
2017-09-27	$10.77	$10.79	$10.63	$10.65	$10.50	33,606
2017-09-26	$10.65	$10.76	$10.29	$10.72	$10.58	10,826
2017-09-25	$10.66	$10.78	$10.57	$10.78	$10.63	26,402
2017-09-22	$10.40	$10.67	$10.39	$10.55	$10.40	5,100
2017-09-21	$10.21	$10.47	$10.17	$10.39	$10.24	13,400
2017-09-20	$10.18	$10.32	$10.18	$10.20	$10.06	16,950
2017-09-19	$10.16	$10.17	$10.03	$10.11	$9.97	15,683
2017-09-18	$10.16	$10.35	$10.05	$10.05	$9.91	20,232
2017-09-15	$10.04	$10.19	$10.01	$10.04	$9.90	41,175
2017-09-14	$10.33	$10.35	$10.15	$10.15	$10.01	2,150
2017-09-13	$10.52	$10.58	$10.35	$10.35	$10.20	39,326
2017-09-12	$10.59	$10.59	$10.35	$10.43	$10.29	39,308
2017-09-11	$10.55	$10.61	$10.49	$10.53	$10.38	10,809
2017-09-08	$10.45	$10.52	$10.29	$10.50	$10.35	41,115
2017-09-07	$10.04	$10.73	$10.04	$10.70	$10.55	59,605
2017-09-06	$8.64	$9.94	$8.49	$9.94	$9.80	24,898
2017-09-05	$9.77	$14.12	$9.13	$9.13	$9.00	21,300
2017-09-01	$9.55	$9.78	$9.55	$9.78	$9.64	37,283
2017-08-31	$9.28	$9.58	$9.28	$9.53	$9.39	97,182
2017-08-30	$9.16	$9.33	$9.16	$9.32	$9.19	24,635
2017-08-29	$9.51	$9.53	$9.22	$9.44	$9.31	13,406
2017-08-28	$9.27	$9.75	$9.00	$9.56	$9.43	51,635
2017-08-25	$8.13	$9.16	$8.13	$9.15	$9.02	82,096
2017-08-24	$8.37	$8.39	$7.99	$8.00	$7.88	24,015
2017-08-23	$8.21	$8.44	$8.21	$8.44	$8.32	8,710
2017-08-22	$8.03	$8.20	$8.01	$8.20	$8.08	14,241
2017-08-21	$8.09	$8.21	$8.01	$8.05	$7.94	19,981
2017-08-18	$7.87	$8.11	$7.86	$8.10	$7.98	36,125
2017-08-17	$7.94	$8.05	$7.90	$7.90	$7.79	83,166
2017-08-16	$7.96	$8.05	$7.93	$7.98	$7.87	53,148
2017-08-15	$8.31	$8.31	$8.00	$8.02	$7.91	36,931
2017-08-14	$8.32	$8.43	$8.28	$8.28	$8.16	31,137
2017-08-11	$8.57	$8.58	$8.34	$8.51	$8.39	74,675
2017-08-10	$8.66	$8.80	$8.64	$8.65	$8.53	101,274
2017-08-09	$8.76	$8.79	$8.66	$8.67	$8.55	49,467
2017-08-08	$8.84	$8.84	$8.72	$8.77	$8.65	13,180
2017-08-07	$9.14	$9.14	$8.76	$8.76	$8.64	2,600
2017-08-04	$8.96	$8.97	$8.76	$8.76	$8.64	9,330
2017-08-03	$9.05	$9.15	$9.01	$9.02	$8.89	33,620
2017-08-02	$9.02	$9.08	$8.77	$9.01	$8.89	41,791
2017-08-01	$8.67	$9.45	$8.67	$8.97	$8.85	98,759
2017-07-31	$8.77	$8.77	$8.56	$8.58	$8.46	45,960
2017-07-28	$8.65	$8.71	$8.48	$8.51	$8.39	24,356
2017-07-27	$8.87	$8.87	$8.53	$8.53	$8.41	29,121
2017-07-26	$8.80	$9.15	$8.80	$8.88	$8.76	8,271
2017-07-25	$8.81	$9.10	$8.74	$8.78	$8.66	31,901
2017-07-24	$8.80	$9.25	$8.72	$8.78	$8.66	54,395
2017-07-21	$8.88	$9.00	$8.88	$9.00	$8.87	4,699
2017-07-20	$8.82	$9.00	$8.82	$9.00	$8.87	343
2017-07-19	$9.05	$9.15	$8.69	$8.70	$8.58	60,991
2017-07-18	$8.79	$8.99	$8.79	$8.97	$8.85	92,698
2017-07-17	$9.00	$9.00	$8.00	$8.82	$8.70	26,778
2017-07-14	$8.73	$9.00	$8.20	$8.75	$8.63	14,525
2017-07-13	$8.50	$8.76	$8.42	$8.72	$8.60	32,515
2017-07-12	$8.41	$8.61	$8.28	$8.41	$8.29	22,165
2017-07-11	$8.43	$8.75	$8.20	$8.29	$8.17	23,950
2017-07-10	$8.59	$8.79	$8.36	$8.36	$8.24	89,133
2017-07-07	$8.54	$8.80	$8.36	$8.49	$8.37	23,050
2017-07-06	$8.75	$8.99	$8.49	$8.55	$8.43	41,922
2017-07-05	$8.75	$9.20	$8.60	$8.66	$8.54	67,768
2017-07-03	$9.24	$9.24	$8.65	$8.90	$8.78	21,160
2017-06-30	$8.84	$8.93	$8.79	$8.90	$8.78	53,888
2017-06-29	$8.95	$9.05	$8.60	$8.71	$8.59	27,167
2017-06-28	$8.92	$9.08	$8.90	$9.00	$8.87	105,157
2017-06-27	$8.99	$9.02	$8.77	$8.93	$8.79	78,586
2017-06-26	$8.71	$8.96	$8.54	$8.89	$8.76	96,998
2017-06-23	$9.06	$9.30	$8.12	$8.48	$8.35	156,970
2017-06-22	$8.24	$9.03	$8.18	$9.00	$8.86	239,213
2017-06-21	$7.87	$8.17	$7.78	$8.17	$8.04	120,156
2017-06-20	$7.92	$7.93	$7.65	$7.78	$7.66	169,533
2017-06-19	$7.46	$7.84	$7.46	$7.75	$7.63	357,508
2017-06-16	$6.32	$6.72	$6.25	$6.71	$6.61	73,104
2017-06-15	$6.44	$6.44	$6.24	$6.37	$6.27	52,892
2017-06-14	$6.58	$6.58	$6.46	$6.51	$6.41	10,505
2017-06-13	$6.57	$6.60	$6.48	$6.52	$6.42	59,314
2017-06-12	$6.54	$6.57	$6.47	$6.49	$6.39	33,859
2017-06-09	$6.82	$6.82	$6.36	$6.46	$6.37	41,522
2017-06-08	$7.22	$7.22	$7.16	$7.17	$7.06	3,468
2017-06-07	$7.30	$7.30	$7.18	$7.22	$7.11	7,057
2017-06-06	$7.59	$7.59	$7.27	$7.27	$7.16	57,365
2017-06-05	$7.54	$7.66	$7.43	$7.54	$7.43	8,115
2017-06-02	$7.55	$7.77	$7.54	$7.61	$7.49	145,995
2017-06-01	$7.56	$7.62	$7.55	$7.57	$7.46	50,632
2017-05-31	$7.42	$7.59	$7.42	$7.54	$7.42	68,342
2017-05-30	$7.43	$7.47	$7.43	$7.46	$7.35	4,982
2017-05-26	$7.40	$7.51	$7.40	$7.51	$7.39	4,503
2017-05-25	$7.33	$7.38	$7.33	$7.37	$7.25	3,630
2017-05-24	$7.27	$7.32	$7.26	$7.31	$7.20	10,350
2017-05-23	$7.53	$7.58	$7.39	$7.41	$7.30	27,314
2017-05-22	$7.47	$7.47	$7.47	$7.47	$7.36	0
2017-05-19	$7.47	$7.47	$7.47	$7.47	$7.36	200
2017-05-18	$7.33	$7.33	$7.33	$7.33	$7.22	2
2017-05-17	$7.31	$7.36	$7.31	$7.33	$7.22	5,725
2017-05-16	$7.54	$7.54	$7.31	$7.34	$7.23	76,945
2017-05-15	$7.52	$7.57	$7.51	$7.53	$7.41	45,595
2017-05-12	$7.26	$7.50	$7.15	$7.46	$7.35	118,998
2017-05-11	$8.22	$8.22	$7.82	$7.83	$7.71	68,830
2017-05-10	$8.30	$8.34	$8.28	$8.29	$8.16	7,383
2017-05-09	$8.32	$8.32	$8.24	$8.25	$8.13	53,525
2017-05-08	$8.44	$8.44	$8.36	$8.41	$8.28	5,335
2017-05-05	$8.20	$8.28	$8.17	$8.28	$8.15	11,950
2017-05-04	$8.36	$8.41	$8.18	$8.25	$8.12	17,675
2017-05-03	$8.73	$8.79	$8.42	$8.42	$8.29	3,705
2017-05-02	$9.07	$9.12	$9.07	$9.12	$8.98	3,885
2017-05-01	$9.04	$9.19	$9.04	$9.18	$9.04	5,991
2017-04-28	$8.88	$9.14	$8.88	$9.12	$8.98	13,960
2017-04-27	$8.95	$8.98	$8.95	$8.98	$8.84	9,320
2017-04-26	$8.88	$9.00	$8.88	$8.89	$8.76	7,825
2017-04-25	$8.83	$9.05	$8.71	$8.98	$8.84	7,360
2017-04-24	$8.85	$8.86	$8.83	$8.84	$8.70	10,649
2017-04-21	$8.77	$8.92	$8.71	$8.82	$8.68	7,575
2017-04-20	$9.00	$9.08	$8.99	$9.05	$8.91	3,728
2017-04-19	$9.27	$9.35	$9.25	$9.25	$9.11	9,729
2017-04-18	$9.11	$9.11	$9.06	$9.06	$8.93	9,570
2017-04-17	$9.19	$9.27	$9.10	$9.14	$9.00	31,391
2017-04-13	$9.05	$9.09	$8.99	$8.99	$8.85	38,775
2017-04-12	$8.91	$9.17	$8.89	$9.04	$8.90	29,670
2017-04-11	$8.30	$9.01	$8.30	$8.93	$8.79	60,795
2017-04-10	$8.01	$8.25	$8.00	$8.25	$8.13	34,330
2017-04-07	$7.79	$8.04	$7.79	$8.00	$7.87	3,459
2017-04-06	$7.86	$7.86	$7.66	$7.75	$7.63	8,562
2017-04-05	$7.31	$7.95	$7.29	$7.73	$7.61	18,807
2017-04-04	$7.26	$7.26	$7.20	$7.23	$7.12	15,060
2017-04-03	$8.15	$8.15	$7.42	$7.42	$7.30	29,850
2017-03-31	$7.91	$7.97	$7.90	$7.97	$7.85	1,638
2017-03-30	$7.91	$7.94	$7.91	$7.91	$7.79	7,600
2017-03-29	$7.58	$7.69	$7.54	$7.69	$7.57	8,250
2017-03-28	$7.50	$7.51	$7.42	$7.50	$7.34	9,594
2017-03-27	$7.46	$7.49	$7.43	$7.46	$7.30	12,705
2017-03-24	$7.41	$7.45	$7.39	$7.39	$7.23	17,866
2017-03-23	$7.49	$7.55	$7.48	$7.55	$7.38	23,507
2017-03-22	$7.50	$7.51	$7.39	$7.51	$7.35	108,900
2017-03-21	$7.88	$7.88	$7.56	$7.60	$7.43	35,897
2017-03-20	$8.14	$8.14	$7.80	$7.86	$7.69	69,128
2017-03-17	$8.27	$8.27	$8.09	$8.09	$7.92	27,594
2017-03-16	$8.53	$8.53	$8.37	$8.40	$8.21	16,550
2017-03-15	$8.83	$8.83	$8.54	$8.61	$8.43	39,100
2017-03-14	$8.76	$8.76	$8.66	$8.74	$8.55	9,176
2017-03-13	$8.60	$8.60	$8.60	$8.60	$8.42	4,800
2017-03-10	$8.63	$8.63	$8.60	$8.60	$8.42	7,550
2017-03-09	$8.62	$8.62	$8.62	$8.62	$8.44	0
2017-03-08	$8.62	$8.62	$8.62	$8.62	$8.44	2,500
2017-03-07	$8.91	$8.91	$8.73	$8.73	$8.54	3,976
2017-03-06	$8.78	$8.88	$8.78	$8.86	$8.67	21,633
2017-03-03	$8.96	$9.03	$8.64	$8.81	$8.62	61,519
2017-03-02	$9.18	$9.18	$9.09	$9.12	$8.92	5,491
2017-03-01	$9.36	$9.42	$9.35	$9.38	$9.18	13,718
2017-02-28	$9.56	$9.59	$9.35	$9.35	$9.15	14,575
2017-02-27	$9.48	$9.60	$9.48	$9.55	$9.34	3,680
2017-02-24	$9.49	$9.49	$9.28	$9.40	$9.19	31,400
2017-02-23	$9.38	$9.66	$9.38	$9.60	$9.39	27,877
2017-02-22	$9.28	$9.42	$9.17	$9.36	$9.16	25,190
2017-02-21	$9.39	$9.41	$9.32	$9.40	$9.20	19,455
2017-02-17	$9.33	$9.33	$9.27	$9.29	$9.09	25,135
2017-02-16	$9.39	$9.44	$9.35	$9.38	$9.18	13,752
2017-02-15	$9.44	$9.48	$9.20	$9.36	$9.16	17,831
2017-02-14	$9.05	$9.45	$9.05	$9.34	$9.14	105,202
2017-02-13	$8.64	$9.00	$8.64	$9.00	$8.80	19,250
2017-02-10	$8.51	$8.69	$8.51	$8.59	$8.41	24,325
2017-02-09	$8.34	$8.42	$8.34	$8.42	$8.24	21,560
2017-02-08	$8.34	$8.35	$8.29	$8.32	$8.14	34,288
2017-02-07	$8.37	$8.44	$8.14	$8.34	$8.16	23,685
2017-02-06	$8.12	$8.40	$8.08	$8.35	$8.17	42,612
2017-02-03	$7.91	$8.09	$7.85	$7.99	$7.81	104,274
2017-02-02	$7.75	$7.75	$7.75	$7.75	$7.58	5,850
2017-02-01	$7.63	$7.70	$7.63	$7.68	$7.52	19,601
2017-01-31	$7.74	$7.75	$7.68	$7.72	$7.56	9,111
2017-01-30	$7.87	$7.87	$7.62	$7.62	$7.46	10,462
2017-01-27	$7.95	$7.95	$7.84	$7.86	$7.69	75,305
2017-01-26	$7.98	$8.08	$7.98	$8.00	$7.83	5,930
2017-01-25	$8.09	$8.25	$8.09	$8.17	$8.00	24,885
2017-01-24	$7.86	$8.07	$7.86	$7.94	$7.77	20,620
2017-01-23	$7.32	$7.55	$7.32	$7.50	$7.33	28,315
2017-01-20	$7.27	$7.30	$7.27	$7.28	$7.13	23,385
2017-01-19	$7.25	$7.27	$7.18	$7.27	$7.12	4,797
2017-01-18	$7.40	$7.41	$7.27	$7.27	$7.11	6,650
2017-01-17	$7.65	$7.66	$7.47	$7.50	$7.34	23,228
2017-01-13	$6.94	$7.19	$6.89	$7.19	$7.03	79,511
2017-01-12	$7.09	$7.09	$6.84	$6.93	$6.78	317,656
2017-01-11	$7.60	$7.60	$7.00	$7.18	$7.03	21,641
2017-01-10	$8.08	$8.08	$7.68	$7.70	$7.54	28,822
2017-01-09	$9.21	$9.21	$8.80	$8.81	$8.62	9,775
2017-01-06	$9.36	$9.36	$9.10	$9.13	$8.93	26,787
2017-01-05	$9.62	$9.62	$9.39	$9.53	$9.32	21,835
2017-01-04	$9.93	$9.96	$9.84	$9.84	$9.63	6,200
2017-01-03	$9.85	$9.85	$9.75	$9.75	$9.54	18,880
2016-12-30	$9.83	$10.60	$9.79	$9.79	$9.58	107,205
2016-12-29	$9.85	$9.87	$9.75	$9.81	$9.60	47,232
2016-12-28	$9.82	$9.92	$9.81	$9.89	$9.68	72,912
2016-12-27	$9.90	$9.90	$9.60	$9.90	$9.64	5,715
2016-12-23	$9.71	$9.84	$9.68	$9.76	$9.50	63,086
2016-12-22	$9.81	$9.81	$9.70	$9.74	$9.49	46,985
2016-12-21	$9.98	$10.00	$9.76	$9.83	$9.57	61,915
2016-12-20	$10.00	$10.08	$9.97	$10.00	$9.74	32,415
2016-12-19	$10.01	$10.10	$9.95	$10.05	$9.78	60,510
2016-12-16	$10.11	$10.18	$10.09	$10.10	$9.83	15,930
2016-12-15	$10.06	$10.17	$9.98	$10.13	$9.86	50,599
2016-12-14	$10.39	$10.39	$10.17	$10.17	$9.90	5,200
2016-12-13	$10.31	$10.47	$10.31	$10.35	$10.07	33,503
2016-12-12	$10.49	$10.50	$10.40	$10.44	$10.16	93,911
2016-12-09	$10.46	$10.53	$10.42	$10.47	$10.19	38,378
2016-12-08	$10.24	$10.41	$10.17	$10.37	$10.09	90,585
2016-12-07	$10.11	$10.27	$10.11	$10.18	$9.91	63,163
2016-12-06	$10.66	$10.66	$10.18	$10.18	$9.91	43,600
2016-12-05	$11.17	$11.21	$10.94	$10.98	$10.69	17,665
2016-12-02	$11.25	$11.25	$11.18	$11.23	$10.93	10,470
2016-12-01	$11.12	$11.18	$11.11	$11.14	$10.85	8,125
2016-11-30	$11.14	$11.14	$10.96	$11.05	$10.76	10,774
2016-11-29	$10.79	$11.20	$10.77	$11.10	$10.81	348,125
2016-11-28	$10.50	$11.04	$10.41	$10.89	$10.60	608,856
2016-11-25	$10.44	$10.53	$10.32	$10.51	$10.23	63,652
2016-11-23	$10.53	$10.71	$10.33	$10.39	$10.12	152,495
2016-11-22	$10.67	$10.80	$10.54	$10.69	$10.41	152,945
2016-11-21	$10.82	$10.86	$10.57	$10.61	$10.33	238,587
2016-11-18	$10.76	$10.89	$10.73	$10.75	$10.46	59,120
2016-11-17	$10.90	$10.95	$10.81	$10.81	$10.53	20,540
2016-11-16	$11.01	$11.01	$10.85	$10.88	$10.59	42,464
2016-11-15	$11.09	$11.19	$11.08	$11.11	$10.81	28,465
2016-11-14	$11.00	$11.17	$11.00	$11.05	$10.75	59,325
2016-11-11	$11.25	$11.25	$10.90	$10.91	$10.62	14,996
2016-11-10	$12.27	$12.53	$12.27	$12.30	$11.97	22,835
2016-11-09	$12.19	$12.35	$12.12	$12.35	$12.02	17,380
2016-11-08	$12.09	$12.32	$11.98	$12.32	$12.00	29,240
2016-11-07	$12.04	$12.06	$11.97	$12.02	$11.70	59,550
2016-11-04	$11.90	$12.00	$11.90	$11.95	$11.63	18,325
2016-11-03	$12.01	$12.04	$11.94	$11.97	$11.65	7,476
2016-11-02	$12.01	$12.07	$12.00	$12.07	$11.75	10,110
2016-11-01	$12.33	$12.34	$11.93	$11.96	$11.65	33,315
2016-10-31	$12.46	$12.46	$12.31	$12.31	$11.99	11,130
2016-10-28	$12.53	$12.54	$12.43	$12.46	$12.13	13,850
2016-10-27	$12.70	$12.71	$12.45	$12.55	$12.22	12,545
2016-10-26	$12.75	$12.75	$12.66	$12.68	$12.34	8,330
2016-10-25	$12.84	$12.87	$12.71	$12.71	$12.37	12,088
2016-10-24	$12.92	$12.92	$12.78	$12.82	$12.48	14,250
2016-10-21	$12.80	$12.84	$12.80	$12.81	$12.47	9,920
2016-10-20	$13.01	$13.01	$12.89	$12.93	$12.58	8,593
2016-10-19	$13.19	$13.19	$12.98	$13.08	$12.73	8,425
2016-10-18	$12.96	$12.96	$12.89	$12.89	$12.55	600
2016-10-17	$12.86	$12.87	$12.81	$12.84	$12.50	9,398
2016-10-14	$12.89	$12.92	$12.78	$12.83	$12.49	8,550
2016-10-13	$12.76	$12.76	$12.70	$12.70	$12.37	5,600
2016-10-12	$12.73	$12.73	$12.73	$12.73	$12.39	585
2016-10-11	$12.72	$12.73	$12.64	$12.64	$12.31	30,553
2016-10-10	$12.72	$12.72	$12.72	$12.72	$12.38	75
2016-10-07	$12.78	$12.80	$12.65	$12.72	$12.38	16,903
2016-10-06	$12.92	$12.99	$12.81	$12.81	$12.47	11,740
2016-10-05	$12.88	$12.91	$12.86	$12.88	$12.54	14,755
2016-10-04	$12.83	$12.83	$12.70	$12.78	$12.44	18,330
2016-10-03	$12.92	$13.12	$12.89	$13.12	$12.77	20,050
2016-09-30	$12.92	$12.95	$12.87	$12.88	$12.54	22,810
2016-09-29	$12.85	$12.99	$12.85	$12.99	$12.65	13,845
2016-09-28	$12.87	$12.93	$12.82	$12.85	$12.51	30,995
2016-09-27	$12.73	$12.81	$12.72	$12.81	$12.42	5,160
2016-09-26	$13.03	$13.04	$12.77	$12.82	$12.43	23,705
2016-09-23	$13.17	$13.21	$13.13	$13.13	$12.73	16,100
2016-09-22	$13.11	$13.16	$13.11	$13.14	$12.75	3,884
2016-09-21	$13.14	$13.14	$13.08	$13.08	$12.68	16,150
2016-09-20	$13.30	$13.30	$13.06	$13.08	$12.68	26,230
2016-09-19	$13.15	$13.37	$13.09	$13.18	$12.78	36,506
2016-09-16	$12.87	$12.92	$12.86	$12.91	$12.52	13,260
2016-09-15	$12.86	$12.86	$12.86	$12.86	$12.47	5,195
2016-09-14	$12.81	$12.81	$12.81	$12.81	$12.43	0
2016-09-13	$12.86	$13.06	$12.80	$12.81	$12.43	13,655
2016-09-12	$12.68	$13.01	$12.59	$12.98	$12.59	21,420
2016-09-09	$12.99	$13.03	$12.89	$12.92	$12.53	4,060
2016-09-08	$13.44	$13.44	$13.25	$13.40	$12.99	7,905
2016-09-07	$14.07	$14.07	$13.61	$13.69	$13.28	8,678
2016-09-06	$13.97	$14.21	$13.97	$14.04	$13.61	18,127
2016-09-02	$13.99	$13.99	$13.89	$13.89	$13.46	2,145
2016-09-01	$13.84	$13.85	$13.83	$13.85	$13.43	4,400
2016-08-31	$13.91	$13.91	$13.69	$13.70	$13.29	6,650
2016-08-30	$13.94	$14.16	$13.93	$13.95	$13.53	7,400
2016-08-29	$13.98	$14.04	$13.95	$14.00	$13.57	20,325
2016-08-26	$13.99	$14.26	$13.99	$14.16	$13.73	3,502
2016-08-25	$14.02	$14.23	$13.97	$13.97	$13.54	7,815
2016-08-24	$14.18	$14.19	$13.80	$13.80	$13.38	34,710
2016-08-23	$13.93	$14.14	$13.93	$14.11	$13.68	12,750
2016-08-22	$13.83	$13.96	$13.83	$13.84	$13.42	10,269
2016-08-19	$13.86	$14.27	$13.86	$14.27	$13.84	12,365
2016-08-18	$14.14	$14.14	$13.74	$13.89	$13.47	13,595
2016-08-17	$14.16	$14.27	$14.03	$14.03	$13.60	9,880
2016-08-16	$13.85	$14.36	$13.85	$14.27	$13.84	23,656
2016-08-15	$13.50	$13.80	$13.50	$13.80	$13.38	33,520
2016-08-12	$13.21	$13.22	$13.20	$13.20	$12.80	17,214
2016-08-11	$12.83	$13.23	$12.83	$13.19	$12.79	16,078
2016-08-10	$12.66	$12.66	$12.66	$12.66	$12.27	1,307
2016-08-09	$12.47	$12.47	$12.45	$12.47	$12.09	7,100
2016-08-08	$12.60	$12.60	$12.30	$12.33	$11.95	57,001
2016-08-05	$12.51	$12.62	$12.46	$12.62	$12.24	13,775
2016-08-04	$12.38	$12.54	$12.38	$12.46	$12.08	16,450
2016-08-03	$11.99	$12.35	$11.99	$12.35	$11.97	8,745
2016-08-02	$12.57	$12.61	$12.12	$12.21	$11.84	31,080
2016-08-01	$12.60	$12.60	$12.60	$12.60	$12.22	0
2016-07-29	$12.63	$12.63	$12.60	$12.60	$12.22	780
2016-07-28	$12.75	$12.78	$12.69	$12.78	$12.39	9,120
2016-07-27	$12.70	$12.72	$12.68	$12.72	$12.33	13,863
2016-07-26	$12.48	$12.75	$12.47	$12.64	$12.25	20,900
2016-07-25	$12.20	$12.27	$12.20	$12.25	$11.87	41,715
2016-07-22	$12.28	$12.32	$12.26	$12.30	$11.93	5,070
2016-07-21	$12.29	$12.29	$12.29	$12.29	$11.92	0
2016-07-20	$12.30	$12.35	$12.26	$12.29	$11.92	6,350
2016-07-19	$12.33	$12.42	$12.33	$12.42	$12.04	6,405
2016-07-18	$12.56	$12.59	$12.50	$12.53	$12.15	22,145
2016-07-15	$12.44	$12.57	$12.44	$12.57	$12.19	9,445
2016-07-14	$12.48	$12.56	$12.42	$12.56	$12.18	10,100
2016-07-13	$12.53	$12.53	$12.39	$12.48	$12.10	9,450
2016-07-12	$12.60	$12.67	$12.48	$12.48	$12.10	7,000
2016-07-11	$12.02	$12.32	$12.02	$12.29	$11.92	38,560
2016-07-08	$11.94	$12.07	$11.94	$12.02	$11.65	3,950
2016-07-07	$12.02	$12.03	$11.96	$11.97	$11.61	3,700
2016-07-06	$11.64	$11.76	$11.64	$11.76	$11.40	5,290
2016-07-05	$12.31	$12.33	$12.08	$12.12	$11.75	7,383
2016-07-01	$11.97	$11.97	$11.97	$11.97	$11.60	0
2016-06-30	$11.87	$12.06	$11.85	$11.97	$11.60	25,930
2016-06-29	$11.65	$11.91	$11.58	$11.87	$11.51	8,450
2016-06-28	$11.35	$11.36	$11.35	$11.36	$11.01	1,820
2016-06-27	$11.55	$11.55	$11.16	$11.16	$10.78	3,300
2016-06-24	$11.90	$11.90	$11.60	$11.60	$11.20	4,490
2016-06-23	$12.33	$12.37	$12.33	$12.34	$11.92	7,885
2016-06-22	$12.28	$12.28	$12.21	$12.22	$11.79	21,027
2016-06-21	$12.26	$12.43	$12.17	$12.34	$11.91	19,550
2016-06-20	$12.25	$12.25	$12.09	$12.09	$11.67	5,335
2016-06-17	$11.69	$11.69	$11.62	$11.66	$11.26	3,240
2016-06-16	$11.41	$11.49	$11.40	$11.40	$11.01	3,900
2016-06-15	$11.58	$11.58	$11.56	$11.56	$11.16	1,375
2016-06-14	$11.59	$11.81	$11.59	$11.81	$11.40	1,305
2016-06-13	$11.70	$11.70	$11.62	$11.65	$11.24	3,490
2016-06-10	$11.75	$11.80	$11.68	$11.68	$11.28	5,050
2016-06-09	$12.28	$12.38	$12.13	$12.14	$11.72	11,405
2016-06-08	$12.60	$12.65	$12.44	$12.45	$12.02	33,650
2016-06-07	$12.11	$12.63	$12.11	$12.57	$12.13	10,850
2016-06-06	$11.83	$12.17	$11.83	$12.17	$11.74	39,150
2016-06-03	$11.46	$11.47	$11.44	$11.44	$11.05	2,190
2016-06-02	$11.23	$11.43	$11.23	$11.35	$10.96	24,880
2016-06-01	$11.31	$11.34	$11.24	$11.27	$10.88	13,080
2016-05-31	$11.41	$11.41	$11.33	$11.36	$10.97	29,420
2016-05-27	$11.40	$11.53	$11.40	$11.51	$11.11	2,470
2016-05-26	$11.57	$11.57	$11.40	$11.40	$11.00	4,577
2016-05-25	$11.46	$11.50	$11.37	$11.45	$11.05	54,871
2016-05-24	$11.40	$11.45	$11.38	$11.38	$10.98	35,524
2016-05-23	$11.46	$11.46	$11.46	$11.46	$11.07	0
2016-05-20	$11.46	$11.46	$11.46	$11.46	$11.07	1,050
2016-05-19	$11.33	$11.33	$11.15	$11.15	$10.76	18,910
2016-05-18	$11.28	$11.52	$11.28	$11.52	$11.12	25,174
2016-05-17	$11.32	$11.45	$11.22	$11.30	$10.91	4,265
2016-05-16	$11.51	$11.51	$11.48	$11.48	$11.08	45,450
2016-05-13	$12.23	$12.23	$11.49	$11.49	$11.09	27,084
2016-05-12	$12.64	$12.64	$12.31	$12.34	$11.91	4,914
2016-05-11	$12.64	$12.81	$12.62	$12.68	$12.25	7,100
2016-05-10	$13.00	$13.00	$12.85	$12.90	$12.45	7,600
2016-05-09	$12.62	$12.84	$12.61	$12.84	$12.40	26,125
2016-05-06	$13.00	$13.05	$13.00	$13.05	$12.60	1,045
2016-05-05	$13.12	$13.14	$13.04	$13.11	$12.66	5,125
2016-05-04	$13.02	$13.08	$13.00	$13.01	$12.56	6,150
2016-05-03	$13.06	$13.21	$13.05	$13.21	$12.76	1,930
2016-05-02	$13.23	$13.46	$13.23	$13.32	$12.86	19,512
2016-04-29	$13.23	$13.30	$13.20	$13.30	$12.84	12,845
2016-04-28	$13.13	$13.34	$13.13	$13.30	$12.84	11,220
2016-04-27	$13.17	$13.19	$13.09	$13.10	$12.65	9,060
2016-04-26	$13.23	$13.26	$13.10	$13.13	$12.67	18,225
2016-04-25	$12.91	$13.07	$12.87	$13.07	$12.62	11,642
2016-04-22	$13.28	$13.37	$13.05	$13.05	$12.60	15,030
2016-04-21	$13.19	$13.21	$13.18	$13.19	$12.73	8,150
2016-04-20	$13.30	$13.32	$13.30	$13.32	$12.86	4,901
2016-04-19	$13.40	$13.40	$13.19	$13.27	$12.81	4,030
2016-04-18	$13.00	$13.00	$13.00	$13.00	$12.55	580
2016-04-15	$13.04	$13.04	$12.90	$13.00	$12.55	11,517
2016-04-14	$13.16	$13.18	$13.04	$13.11	$12.66	29,752
2016-04-13	$13.29	$13.31	$13.22	$13.23	$12.77	4,220
2016-04-12	$13.14	$13.30	$13.14	$13.23	$12.78	10,880
2016-04-11	$13.23	$13.23	$13.12	$13.18	$12.72	21,035
2016-04-08	$13.10	$13.10	$12.84	$12.84	$12.40	4,340
2016-04-07	$13.24	$13.25	$13.00	$13.10	$12.64	9,780
2016-04-06	$13.64	$13.66	$13.53	$13.61	$13.14	17,630
2016-04-05	$14.86	$14.86	$13.58	$13.66	$13.19	17,625
2016-04-04	$14.39	$14.39	$14.21	$14.25	$13.76	7,180
2016-04-01	$14.56	$14.58	$14.30	$14.30	$13.81	16,885
2016-03-31	$14.11	$14.86	$14.11	$14.80	$14.28	6,365
2016-03-30	$13.96	$14.04	$13.74	$14.04	$13.55	6,925
2016-03-29	$13.50	$13.74	$13.50	$13.74	$13.26	10,510
2016-03-28	$13.43	$13.59	$13.43	$13.56	$13.04	15,075
2016-03-24	$13.15	$13.15	$13.15	$13.15	$12.65	1,000
2016-03-23	$13.52	$13.52	$13.41	$13.41	$12.90	950
2016-03-22	$13.53	$13.77	$13.51	$13.77	$13.24	3,762
2016-03-21	$13.99	$13.99	$13.86	$13.95	$13.38	6,960
2016-03-18	$14.17	$14.24	$14.11	$14.24	$13.66	8,990
2016-03-17	$13.85	$14.03	$13.82	$14.03	$13.45	4,875
2016-03-16	$12.81	$13.22	$12.80	$13.22	$12.68	9,535
2016-03-15	$12.91	$12.91	$12.76	$12.77	$12.25	6,868
2016-03-14	$13.43	$13.43	$13.20	$13.20	$12.66	4,306
2016-03-11	$13.55	$13.55	$13.43	$13.43	$12.88	869
2016-03-10	$13.67	$13.67	$12.97	$12.98	$12.45	12,002
2016-03-09	$13.28	$13.84	$13.28	$13.84	$13.27	3,835
2016-03-08	$13.63	$13.64	$13.05	$13.10	$12.57	4,645
2016-03-07	$13.51	$13.78	$13.42	$13.71	$13.15	12,900
2016-03-04	$12.87	$13.07	$12.87	$13.05	$12.52	4,805
2016-03-03	$12.60	$12.70	$12.60	$12.60	$12.09	10,755
2016-03-02	$12.50	$12.53	$12.16	$12.20	$11.70	15,110
2016-03-01	$12.96	$13.00	$12.94	$13.00	$12.47	3,620
2016-02-29	$12.67	$12.70	$12.52	$12.65	$12.14	15,750
2016-02-26	$12.44	$12.51	$12.44	$12.49	$11.98	56,585
2016-02-25	$11.93	$11.93	$11.93	$11.93	$11.44	10
2016-02-24	$11.68	$12.00	$11.68	$11.93	$11.44	7,578
2016-02-23	$11.92	$12.20	$11.92	$11.94	$11.45	9,380
2016-02-22	$12.18	$12.18	$11.90	$11.90	$11.41	11,883
2016-02-19	$11.67	$11.67	$11.67	$11.67	$11.19	3,750
2016-02-18	$11.79	$11.92	$11.79	$11.81	$11.32	8,790
2016-02-17	$11.34	$11.45	$11.34	$11.45	$10.98	1,295
2016-02-16	$10.99	$11.21	$10.89	$11.19	$10.74	10,075
2016-02-12	$11.25	$11.25	$10.81	$10.90	$10.46	42,035
2016-02-11	$11.25	$11.25	$10.94	$11.01	$10.56	10,775
2016-02-10	$11.58	$11.59	$11.44	$11.44	$10.97	8,625
2016-02-09	$11.57	$11.57	$11.39	$11.41	$10.94	3,150
2016-02-08	$11.64	$11.69	$11.46	$11.52	$11.05	10,940
2016-02-05	$12.17	$12.17	$12.00	$12.00	$11.51	9,225
2016-02-04	$12.17	$12.31	$12.10	$12.14	$11.65	2,617
2016-02-03	$12.02	$12.26	$12.02	$12.17	$11.67	26,775
2016-02-02	$12.05	$12.07	$11.92	$11.99	$11.50	96,834
2016-02-01	$12.19	$12.23	$12.11	$12.11	$11.62	11,790
2016-01-29	$12.18	$12.35	$11.99	$12.35	$11.84	16,700
2016-01-28	$11.73	$12.00	$11.73	$12.00	$11.51	1,120
2016-01-27	$12.29	$12.29	$11.88	$11.88	$11.39	81,775
2016-01-26	$11.90	$12.16	$11.86	$12.07	$11.57	33,373
2016-01-25	$11.89	$11.89	$11.71	$11.74	$11.26	311,583
2016-01-22	$12.00	$12.00	$11.63	$11.98	$11.49	6,002
2016-01-21	$10.59	$11.61	$10.59	$11.47	$11.00	34,995
2016-01-20	$11.01	$11.08	$10.77	$11.08	$10.63	38,075
2016-01-19	$11.42	$11.47	$11.27	$11.27	$10.81	82,837
2016-01-15	$10.98	$11.36	$10.76	$11.35	$10.88	34,140
2016-01-14	$11.05	$11.28	$10.93	$11.28	$10.82	16,239
2016-01-13	$11.75	$11.75	$11.20	$11.22	$10.76	5,995
2016-01-12	$11.72	$11.76	$11.49	$11.49	$11.02	26,315
2016-01-11	$11.30	$11.31	$11.30	$11.30	$10.84	1,765
2016-01-08	$12.06	$12.07	$11.65	$11.65	$11.18	2,870
2016-01-07	$11.85	$12.07	$11.85	$11.88	$11.40	4,070
2016-01-06	$11.94	$12.02	$11.94	$12.02	$11.53	1,264
2016-01-05	$12.53	$12.59	$12.52	$12.55	$12.04	5,170
2016-01-04	$12.95	$12.95	$12.58	$12.58	$12.07	5,760
2015-12-31	$12.86	$13.30	$12.85	$13.04	$12.51	178,850
2015-12-30	$13.28	$13.54	$12.85	$12.85	$12.33	76,077
2015-12-29	$13.39	$13.48	$13.24	$13.34	$12.79	218,187
2015-12-28	$13.29	$13.29	$13.29	$13.29	$12.70	150,115
2015-12-24	$13.06	$13.29	$13.00	$13.29	$12.70	150,115
2015-12-23	$13.10	$13.14	$12.97	$12.97	$12.39	91,000
2015-12-22	$12.97	$13.02	$12.90	$12.90	$12.33	36,676
2015-12-21	$12.72	$12.96	$12.68	$12.91	$12.34	156,894
2015-12-18	$12.44	$12.77	$12.44	$12.69	$12.12	17,000
2015-12-17	$12.54	$12.64	$12.49	$12.53	$11.97	56,074
2015-12-16	$12.67	$12.84	$12.65	$12.73	$12.17	37,911
2015-12-15	$12.12	$12.72	$12.12	$12.68	$12.11	34,508
2015-12-14	$12.78	$12.78	$11.98	$12.17	$11.63	84,560
2015-12-11	$13.55	$13.55	$12.49	$12.67	$12.11	65,325
2015-12-10	$14.84	$14.87	$14.60	$14.63	$13.98	6,900
2015-12-09	$14.81	$14.82	$14.47	$14.47	$13.83	6,171
2015-12-08	$15.43	$15.43	$14.93	$14.94	$14.27	6,223
2015-12-07	$15.70	$15.71	$15.58	$15.61	$14.92	24,125
2015-12-04	$15.83	$16.00	$15.79	$16.00	$15.29	5,450
2015-12-03	$16.00	$16.15	$16.00	$16.15	$15.43	2,998
2015-12-02	$16.04	$16.20	$16.04	$16.20	$15.48	2,490
2015-12-01	$16.05	$16.05	$16.05	$16.05	$15.33	4,600
2015-11-30	$16.10	$16.19	$15.81	$15.81	$15.11	80,740
2015-11-27	$15.89	$15.91	$15.86	$15.89	$15.18	2,100
2015-11-25	$15.98	$16.33	$15.98	$16.15	$15.43	46,727
2015-11-24	$15.78	$15.90	$15.74	$15.84	$15.14	16,794
2015-11-23	$15.43	$15.55	$15.37	$15.54	$14.85	39,535
2015-11-20	$15.72	$15.72	$15.47	$15.47	$14.78	56,927
2015-11-19	$15.72	$15.95	$15.52	$15.53	$14.84	15,695
2015-11-18	$16.68	$16.68	$15.54	$15.69	$14.99	26,358
2015-11-17	$15.01	$15.12	$14.89	$15.12	$14.44	17,417
2015-11-16	$14.48	$14.74	$14.38	$14.69	$14.04	24,477
2015-11-13	$14.37	$14.81	$14.32	$14.53	$13.88	9,422
2015-11-12	$15.78	$15.78	$15.59	$15.59	$14.90	7,447
2015-11-11	$16.00	$16.00	$15.44	$15.52	$14.83	57,585
2015-11-10	$16.08	$16.50	$16.08	$16.33	$15.60	16,925
2015-11-09	$16.72	$16.72	$16.02	$16.09	$15.38	11,400
2015-11-06	$16.95	$16.96	$16.59	$16.79	$16.04	7,000
2015-11-05	$17.24	$17.24	$17.03	$17.07	$16.31	90,638
2015-11-04	$17.51	$17.51	$17.34	$17.34	$16.57	6,850
2015-11-03	$17.57	$17.57	$17.51	$17.55	$16.77	52,365
2015-11-02	$17.48	$17.51	$17.48	$17.51	$16.73	102,300
2015-10-30	$17.73	$17.73	$17.44	$17.49	$16.72	36,806
2015-10-29	$17.71	$17.71	$17.71	$17.71	$16.92	32,950
2015-10-28	$18.01	$18.01	$17.87	$17.87	$17.07	105,550
2015-10-27	$17.75	$17.80	$17.64	$17.80	$17.01	48,450
2015-10-26	$18.39	$18.39	$17.88	$18.00	$17.20	83,435
2015-10-23	$18.79	$18.79	$17.99	$18.46	$17.64	2,551
2015-10-22	$18.75	$18.94	$18.75	$18.94	$18.10	700
2015-10-21	$19.15	$19.19	$18.92	$18.98	$18.13	3,675
2015-10-20	$19.16	$19.28	$19.03	$19.03	$18.18	3,800
2015-10-19	$18.98	$19.16	$18.97	$19.16	$18.30	1,914
2015-10-16	$18.85	$19.11	$18.85	$19.11	$18.26	3,025
2015-10-15	$19.12	$19.12	$18.73	$18.82	$17.99	1,821
2015-10-14	$18.80	$19.06	$18.80	$18.98	$18.14	5,150
2015-10-13	$19.01	$19.17	$18.82	$18.90	$18.06	6,545
2015-10-12	$19.75	$19.75	$19.75	$19.75	$18.87	300
2015-10-09	$19.27	$19.44	$19.27	$19.30	$18.45	19,900
2015-10-08	$18.62	$19.10	$18.62	$18.99	$18.14	15,091
2015-10-07	$18.39	$18.41	$18.32	$18.41	$17.59	11,995
2015-10-06	$17.99	$18.03	$17.96	$17.97	$17.17	3,565
2015-10-05	$18.59	$18.59	$18.48	$18.49	$17.67	7,035
2015-10-02	$17.42	$17.60	$17.42	$17.59	$16.81	3,710
2015-10-01	$17.01	$17.53	$16.99	$17.53	$16.75	10,280
2015-09-30	$16.80	$17.50	$16.64	$16.95	$16.20	23,497
2015-09-29	$14.54	$15.37	$14.38	$15.36	$14.68	20,640
2015-09-28	$15.95	$15.95	$14.52	$14.52	$13.87	27,725
2015-09-25	$16.34	$16.34	$16.10	$16.10	$15.34	4,700
2015-09-24	$15.99	$16.28	$15.99	$16.28	$15.51	4,800
2015-09-23	$17.03	$17.04	$16.62	$16.73	$15.93	6,475
2015-09-22	$16.87	$17.12	$16.87	$17.12	$16.30	4,775
2015-09-21	$17.13	$17.34	$17.08	$17.10	$16.28	15,046
2015-09-18	$16.87	$17.05	$16.78	$16.78	$15.98	22,530
2015-09-17	$16.91	$17.20	$16.81	$16.98	$16.17	111,250
2015-09-16	$16.22	$16.95	$16.22	$16.82	$16.02	36,150
2015-09-15	$16.29	$16.40	$16.13	$16.14	$15.37	13,000
2015-09-14	$16.95	$16.95	$16.11	$16.29	$15.51	17,765
2015-09-11	$17.97	$17.97	$17.06	$17.16	$16.34	18,920
2015-09-10	$17.76	$18.10	$17.76	$18.00	$17.14	7,261
2015-09-09	$17.12	$17.15	$17.12	$17.13	$16.32	5,365
2015-09-08	$17.06	$17.06	$16.84	$16.89	$16.08	5,265
2015-09-04	$17.05	$17.05	$16.77	$16.93	$16.12	10,360
2015-09-03	$17.00	$17.20	$16.99	$17.20	$16.38	3,175
2015-09-02	$16.81	$16.87	$16.76	$16.87	$16.06	3,360
2015-09-01	$17.07	$17.07	$16.73	$16.73	$15.93	18,797
2015-08-31	$17.16	$17.39	$17.11	$17.36	$16.53	22,648
2015-08-28	$17.12	$17.25	$16.97	$17.25	$16.43	27,855
2015-08-27	$17.49	$17.49	$17.29	$17.29	$16.46	11,390
2015-08-26	$17.36	$17.36	$17.22	$17.22	$16.40	6,164
2015-08-25	$17.56	$17.56	$17.28	$17.29	$16.47	15,805
2015-08-24	$16.91	$17.56	$15.00	$17.16	$16.35	30,958
2015-08-21	$18.34	$18.34	$17.89	$17.99	$17.13	11,698
2015-08-20	$19.22	$19.23	$18.61	$18.61	$17.72	10,150
2015-08-19	$19.59	$19.65	$19.46	$19.47	$18.54	7,325
2015-08-18	$19.58	$19.65	$19.51	$19.60	$18.66	4,703
2015-08-17	$19.67	$19.69	$19.50	$19.69	$18.75	6,780
2015-08-14	$19.14	$19.47	$19.14	$19.47	$18.54	1,650
2015-08-13	$19.64	$19.64	$19.12	$19.12	$18.21	21,275
2015-08-12	$19.61	$19.63	$19.27	$19.28	$18.36	12,840
2015-08-11	$19.85	$20.06	$19.85	$20.00	$19.05	2,610
2015-08-10	$19.90	$20.13	$19.90	$20.12	$19.16	3,400

Hudsons Bay Company (HBAYF) News Headlines

Recent Hudsons Bay Company (HBAYF) News

Similar Companies to Hudsons Bay Company (HBAYF) 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	--	--	--

Hudsons Bay Company (HBAYF) Exchange: PINK