Imperial Logistics Ltd (IHLDY) Stock

Data as of May 2, 2025

$4.31 ($0.00) 0.00%

Imperial Logistics Ltd - Daily Information

Click for more stock information on Imperial Logistics Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$4.31
Previous Close	$4.31
High	$4.31
Low	$4.31
Adjusted Open	$4.31
Previous Adjusted Close	$4.31
Adjusted High	$4.31
Adjusted Low	$4.31

About Imperial Logistics Ltd (IHLDY)

Imperial Holdings Limited (Imperial) is a diversified industrial services and retail group with activities in logistics, car rental and tourism, vehicle distribution and retail including allied financial services, as well as parts and industrial products distribution. The Company's activities are in South Africa, the rest of Africa, Europe, United Kingdom and Australia. Imperial operates in five divisions: logistics, car rental and tourism, distributorships, automotive retail and financial services. It sells a range of transport-related products, including motor vehicles, trucks, aircraft, related spares and accessories. In June 2012, it acquired 67.50% interest of Bobcat Group. Effective February 13, 2013, the Company acquired Orwell Truck & Van Ltd.

Invest in Imperial Logistics Ltd (IHLDY)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Imperial Logistics Ltd (IHLDY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-28	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-25	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-24	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-23	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-22	$4.31	$4.31	$4.31	$4.31	$4.31	20
2022-03-21	$4.31	$4.31	$4.31	$4.31	$4.31	100
2022-03-18	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-17	$4.31	$4.31	$4.31	$4.31	$4.31	0
2022-03-16	$4.31	$4.31	$4.31	$4.31	$4.31	100
2022-03-15	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-14	$4.18	$4.18	$4.18	$4.18	$4.18	35
2022-03-11	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-10	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-09	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-08	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-07	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-03-04	$4.18	$4.18	$4.18	$4.18	$4.18	85
2022-03-03	$4.18	$4.18	$4.18	$4.18	$4.18	234
2022-03-02	$4.24	$4.24	$4.24	$4.24	$4.24	166
2022-03-01	$4.12	$4.12	$4.12	$4.12	$4.12	100
2022-02-28	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-02-25	$4.30	$4.30	$4.30	$4.30	$4.30	1,200
2022-02-24	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-23	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-22	$4.21	$4.21	$4.21	$4.21	$4.21	1
2022-02-18	$4.21	$4.21	$4.21	$4.21	$4.21	23
2022-02-17	$4.21	$4.21	$4.21	$4.21	$4.21	1
2022-02-16	$4.21	$4.21	$4.21	$4.21	$4.21	4
2022-02-15	$4.21	$4.21	$4.21	$4.21	$4.21	3
2022-02-14	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-11	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-10	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-09	$4.21	$4.21	$4.21	$4.21	$4.21	6
2022-02-08	$4.21	$4.21	$4.21	$4.21	$4.21	0
2022-02-07	$4.21	$4.21	$4.21	$4.21	$4.21	39
2022-02-04	$4.21	$4.21	$4.21	$4.21	$4.21	187
2022-02-03	$4.10	$4.10	$4.10	$4.10	$4.10	0
2022-02-02	$4.01	$4.10	$4.01	$4.10	$4.10	538
2022-02-01	$4.16	$4.16	$4.16	$4.16	$4.16	34
2022-01-31	$4.16	$4.16	$4.16	$4.16	$4.16	0
2022-01-28	$4.16	$4.16	$4.16	$4.16	$4.16	100
2022-01-27	$4.27	$4.27	$4.27	$4.27	$4.27	38
2022-01-26	$4.27	$4.27	$4.27	$4.27	$4.27	800
2022-01-25	$4.17	$4.17	$4.17	$4.17	$4.17	103
2022-01-24	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-01-21	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-01-20	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-01-19	$4.17	$4.17	$4.17	$4.17	$4.17	722
2022-01-18	$4.08	$4.08	$3.97	$3.97	$3.97	398
2022-01-14	$4.15	$4.15	$4.15	$4.15	$4.15	0
2022-01-13	$4.15	$4.15	$4.15	$4.15	$4.15	0
2022-01-12	$4.15	$4.15	$4.15	$4.15	$4.15	200
2022-01-11	$4.06	$4.06	$4.06	$4.06	$4.06	0
2022-01-10	$4.06	$4.06	$4.06	$4.06	$4.06	0
2022-01-07	$4.06	$4.06	$4.06	$4.06	$4.06	28
2022-01-06	$4.06	$4.06	$4.06	$4.06	$4.06	805
2022-01-05	$3.94	$3.94	$3.94	$3.94	$3.94	0
2022-01-04	$3.94	$3.94	$3.94	$3.94	$3.94	5
2022-01-03	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-31	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-30	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-29	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-28	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-27	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-23	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-22	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-21	$3.94	$3.94	$3.94	$3.94	$3.94	2
2021-12-20	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-17	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-16	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-15	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-14	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-13	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-10	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-09	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-08	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-07	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-06	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-03	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-12-02	$3.94	$3.94	$3.94	$3.94	$3.94	41
2021-12-01	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-11-30	$3.94	$3.94	$3.94	$3.94	$3.94	56
2021-11-29	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-11-26	$3.94	$3.94	$3.94	$3.94	$3.94	61
2021-11-24	$3.94	$3.94	$3.94	$3.94	$3.94	0
2021-11-23	$3.94	$3.94	$3.94	$3.94	$3.94	80
2021-11-22	$4.00	$4.00	$3.94	$3.94	$3.94	310
2021-11-19	$4.06	$4.06	$4.06	$4.06	$4.06	0
2021-11-18	$4.06	$4.06	$4.06	$4.06	$4.06	142
2021-11-17	$4.09	$4.09	$4.09	$4.09	$4.09	0
2021-11-16	$4.09	$4.09	$4.09	$4.09	$4.09	0
2021-11-15	$4.09	$4.09	$4.09	$4.09	$4.09	119
2021-11-12	$4.10	$4.10	$4.10	$4.10	$4.10	864
2021-11-11	$4.01	$4.01	$4.01	$4.01	$4.01	575
2021-11-10	$4.17	$4.17	$4.17	$4.17	$4.17	32
2021-11-09	$4.17	$4.17	$4.17	$4.17	$4.17	0
2021-11-08	$4.17	$4.17	$4.17	$4.17	$4.17	3
2021-11-05	$4.17	$4.17	$4.17	$4.17	$4.17	232
2021-11-04	$4.02	$4.15	$4.02	$4.15	$4.15	30,287
2021-11-03	$4.06	$4.09	$4.00	$4.05	$4.05	27,197
2021-11-02	$4.27	$4.27	$4.27	$4.27	$4.27	307
2021-11-01	$4.27	$4.27	$4.27	$4.27	$4.27	0
2021-10-29	$4.27	$4.27	$4.27	$4.27	$4.27	0
2021-10-28	$4.07	$4.27	$4.07	$4.27	$4.27	307
2021-10-27	$4.18	$4.21	$4.17	$4.21	$4.21	4,684
2021-10-26	$4.30	$4.30	$4.14	$4.22	$4.22	10,703
2021-10-25	$4.18	$4.22	$4.14	$4.22	$4.22	896
2021-10-22	$4.16	$4.16	$4.14	$4.14	$4.14	713
2021-10-21	$4.12	$4.12	$4.12	$4.12	$4.12	49
2021-10-20	$4.12	$4.12	$4.12	$4.12	$4.12	14
2021-10-19	$4.12	$4.12	$4.12	$4.12	$4.12	172
2021-10-18	$4.21	$4.21	$4.21	$4.21	$4.21	56
2021-10-15	$4.21	$4.21	$4.21	$4.21	$4.21	277
2021-10-14	$4.21	$4.21	$4.21	$4.21	$4.21	165
2021-10-13	$4.25	$4.25	$4.11	$4.12	$4.12	3,140
2021-10-12	$4.11	$4.11	$4.11	$4.11	$4.11	30
2021-10-11	$4.11	$4.11	$4.11	$4.11	$4.11	21,300
2021-10-08	$4.25	$4.25	$4.25	$4.25	$4.25	0
2021-10-07	$4.25	$4.25	$4.25	$4.25	$4.25	32
2021-10-06	$4.25	$4.25	$4.25	$4.25	$4.25	109
2021-10-05	$4.11	$4.11	$4.11	$4.11	$4.11	18,250
2021-10-04	$4.25	$4.25	$4.25	$4.25	$4.25	44
2021-10-01	$4.14	$4.25	$4.14	$4.25	$4.25	1,342
2021-09-30	$4.14	$4.14	$4.10	$4.10	$4.10	4,088
2021-09-29	$4.15	$4.15	$4.15	$4.15	$4.15	0
2021-09-28	$4.15	$4.15	$4.15	$4.15	$4.15	0
2021-09-27	$4.15	$4.15	$4.15	$4.15	$4.15	30
2021-09-24	$3.82	$4.15	$3.82	$4.15	$4.15	1,357
2021-09-23	$4.27	$4.27	$4.27	$4.27	$4.27	34
2021-09-22	$3.83	$4.27	$3.83	$4.27	$4.27	1,525
2021-09-21	$4.25	$4.25	$4.25	$4.25	$4.25	126
2021-09-20	$4.24	$4.24	$4.24	$4.24	$4.24	12
2021-09-17	$4.24	$4.24	$4.24	$4.24	$4.24	0
2021-09-16	$4.24	$4.24	$4.24	$4.24	$4.24	1,229
2021-09-15	$4.23	$4.23	$4.23	$4.23	$4.23	101
2021-09-14	$4.23	$4.23	$4.23	$4.23	$4.23	72
2021-09-13	$4.23	$4.23	$4.23	$4.23	$4.23	178
2021-09-10	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-09-09	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-09-08	$4.41	$4.41	$4.41	$4.41	$4.41	198
2021-09-07	$4.18	$4.18	$4.18	$4.18	$4.18	0
2021-09-03	$4.18	$4.18	$4.18	$4.18	$4.18	1
2021-09-02	$4.18	$4.18	$4.18	$4.18	$4.18	0
2021-09-01	$4.18	$4.18	$4.18	$4.18	$4.18	1,437
2021-08-31	$4.52	$4.52	$4.52	$4.52	$4.52	0
2021-08-30	$4.52	$4.52	$4.52	$4.52	$4.52	0
2021-08-27	$4.52	$4.52	$4.52	$4.52	$4.52	139
2021-08-26	$4.09	$4.09	$4.09	$4.09	$4.09	45
2021-08-25	$4.09	$4.09	$4.09	$4.09	$4.09	4
2021-08-24	$4.09	$4.09	$4.09	$4.09	$4.09	209
2021-08-23	$4.14	$4.14	$4.14	$4.14	$4.14	196
2021-08-20	$4.08	$4.08	$4.08	$4.08	$4.08	269
2021-08-19	$4.33	$4.33	$4.33	$4.33	$4.33	25
2021-08-18	$4.33	$4.33	$4.33	$4.33	$4.33	0
2021-08-17	$4.20	$4.33	$4.20	$4.33	$4.33	3,017
2021-08-16	$4.31	$4.31	$4.31	$4.31	$4.31	79
2021-08-13	$4.31	$4.31	$4.31	$4.31	$4.31	15
2021-08-12	$4.31	$4.31	$4.31	$4.31	$4.31	102
2021-08-11	$4.31	$4.31	$4.31	$4.31	$4.31	0
2021-08-10	$4.31	$4.31	$4.31	$4.31	$4.31	0
2021-08-09	$4.31	$4.31	$4.31	$4.31	$4.31	0
2021-08-06	$4.31	$4.31	$4.31	$4.31	$4.31	233
2021-08-05	$3.94	$4.16	$3.94	$4.16	$4.16	3,740
2021-08-04	$4.44	$4.44	$4.43	$4.43	$4.43	639
2021-08-03	$4.35	$4.35	$4.35	$4.35	$4.35	0
2021-08-02	$4.35	$4.35	$4.35	$4.35	$4.35	168
2021-07-30	$4.21	$4.22	$4.21	$4.22	$4.22	4,697
2021-07-29	$4.17	$4.17	$4.17	$4.17	$4.17	341
2021-07-28	$3.84	$3.84	$3.84	$3.84	$3.84	29
2021-07-27	$3.84	$3.84	$3.84	$3.84	$3.84	0
2021-07-26	$3.84	$3.84	$3.84	$3.84	$3.84	42
2021-07-23	$3.84	$3.84	$3.84	$3.84	$3.84	1,130
2021-07-22	$4.25	$4.25	$3.84	$3.84	$3.84	6,392
2021-07-21	$4.40	$4.40	$4.40	$4.40	$4.40	400
2021-07-20	$4.11	$4.11	$4.11	$4.11	$4.11	313
2021-07-19	$4.36	$4.36	$4.10	$4.10	$4.10	1,110
2021-07-16	$4.64	$4.64	$4.64	$4.64	$4.64	1
2021-07-15	$4.64	$4.64	$4.64	$4.64	$4.64	0
2021-07-14	$4.64	$4.64	$4.64	$4.64	$4.64	76
2021-07-13	$4.64	$4.64	$4.64	$4.64	$4.64	0
2021-07-12	$4.64	$4.64	$4.64	$4.64	$4.64	0
2021-07-09	$4.64	$4.64	$4.64	$4.64	$4.64	681
2021-07-08	$4.20	$4.20	$4.20	$4.20	$4.20	127
2021-07-07	$3.03	$3.03	$3.03	$3.03	$3.03	16
2021-07-06	$3.03	$3.03	$3.03	$3.03	$3.03	0
2021-07-02	$3.03	$3.03	$3.03	$3.03	$3.03	200
2021-07-01	$3.36	$3.36	$3.36	$3.36	$3.36	0
2021-06-30	$3.36	$3.36	$3.36	$3.36	$3.36	0
2021-06-29	$3.36	$3.36	$3.36	$3.36	$3.36	0
2021-06-28	$3.36	$3.36	$3.36	$3.36	$3.36	700
2021-06-25	$3.36	$3.44	$3.36	$3.44	$3.44	272
2021-06-24	$3.50	$3.50	$3.50	$3.50	$3.50	37
2021-06-23	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-22	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-21	$3.50	$3.50	$3.50	$3.50	$3.50	7
2021-06-18	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-17	$3.50	$3.50	$3.50	$3.50	$3.50	4
2021-06-16	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-15	$3.50	$3.50	$3.50	$3.50	$3.50	45
2021-06-14	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-11	$3.50	$3.50	$3.50	$3.50	$3.50	20
2021-06-10	$3.50	$3.50	$3.50	$3.50	$3.50	0
2021-06-09	$3.50	$3.50	$3.50	$3.50	$3.50	454
2021-06-08	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-06-07	$3.60	$3.60	$3.60	$3.60	$3.60	5
2021-06-04	$3.60	$3.60	$3.60	$3.60	$3.60	87
2021-06-03	$3.69	$3.69	$3.60	$3.60	$3.60	1,141
2021-06-02	$3.36	$3.36	$3.36	$3.36	$3.36	80
2021-06-01	$3.36	$3.36	$3.36	$3.36	$3.36	0
2021-05-28	$3.36	$3.36	$3.36	$3.36	$3.36	547
2021-05-27	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-05-26	$3.34	$3.34	$3.34	$3.34	$3.34	21
2021-05-25	$3.34	$3.34	$3.34	$3.34	$3.34	10
2021-05-24	$3.34	$3.34	$3.34	$3.34	$3.34	50
2021-05-21	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-05-20	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-05-19	$3.34	$3.34	$3.34	$3.34	$3.34	77
2021-05-18	$3.34	$3.34	$3.34	$3.34	$3.34	116
2021-05-17	$3.34	$3.34	$3.34	$3.34	$3.34	0
2021-05-14	$3.34	$3.34	$3.34	$3.34	$3.34	254
2021-05-13	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-05-12	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-05-11	$3.49	$3.49	$3.49	$3.49	$3.49	164
2021-05-10	$3.35	$3.35	$3.34	$3.34	$3.34	246
2021-05-07	$3.75	$3.75	$3.75	$3.75	$3.75	193
2021-05-06	$3.51	$3.51	$3.51	$3.51	$3.51	6,456
2021-05-05	$3.50	$3.50	$3.36	$3.36	$3.36	1,253
2021-05-04	$3.32	$3.32	$3.32	$3.32	$3.32	455
2021-05-03	$3.32	$3.39	$3.32	$3.39	$3.39	2,097
2021-04-30	$3.45	$3.45	$3.20	$3.43	$3.43	5,550
2021-04-29	$3.03	$3.03	$3.03	$3.03	$3.03	15
2021-04-28	$3.03	$3.03	$3.03	$3.03	$3.03	26
2021-04-27	$3.03	$3.03	$3.03	$3.03	$3.03	0
2021-04-26	$3.03	$3.03	$3.03	$3.03	$3.03	0
2021-04-23	$3.03	$3.03	$3.03	$3.03	$3.03	0
2021-04-22	$3.03	$3.03	$3.03	$3.03	$3.03	3
2021-04-21	$3.03	$3.03	$3.03	$3.03	$3.03	0
2021-04-20	$3.03	$3.03	$3.03	$3.03	$3.03	120
2021-04-19	$3.49	$3.49	$3.49	$3.49	$3.49	0
2021-04-16	$3.49	$3.49	$3.49	$3.49	$3.49	10
2021-04-15	$3.64	$3.64	$3.49	$3.49	$3.49	296
2021-04-14	$3.26	$3.26	$3.26	$3.26	$3.26	39
2021-04-13	$3.26	$3.26	$3.26	$3.26	$3.26	33,448
2021-04-12	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-04-09	$3.26	$3.26	$3.26	$3.26	$3.26	66
2021-04-08	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-04-07	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-04-06	$3.26	$3.26	$3.26	$3.26	$3.26	26
2021-04-05	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-04-01	$3.26	$3.26	$3.26	$3.26	$3.26	18
2021-03-31	$3.26	$3.26	$3.26	$3.26	$3.26	0
2021-03-30	$3.26	$3.26	$3.26	$3.26	$3.26	176
2021-03-29	$3.10	$3.10	$3.10	$3.10	$3.10	900
2021-03-26	$3.11	$3.11	$3.11	$3.11	$3.11	0
2021-03-25	$3.11	$3.11	$3.11	$3.11	$3.11	0
2021-03-24	$3.11	$3.11	$3.11	$3.11	$3.11	425
2021-03-23	$3.32	$3.32	$3.32	$3.32	$3.32	10
2021-03-22	$3.32	$3.32	$3.32	$3.32	$3.32	131
2021-03-19	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-03-18	$3.20	$3.20	$3.20	$3.20	$3.20	0
2021-03-17	$3.20	$3.20	$3.20	$3.20	$3.15	0
2021-03-16	$3.20	$3.20	$3.20	$3.20	$3.15	0
2021-03-15	$3.20	$3.20	$3.20	$3.20	$3.15	850
2021-03-12	$3.15	$3.15	$3.15	$3.15	$3.10	1
2021-03-11	$3.15	$3.15	$3.15	$3.15	$3.10	34
2021-03-10	$3.15	$3.15	$3.15	$3.15	$3.10	0
2021-03-09	$3.15	$3.15	$3.15	$3.15	$3.10	212
2021-03-08	$2.87	$2.87	$2.87	$2.87	$2.82	0
2021-03-05	$2.87	$2.87	$2.87	$2.87	$2.82	10
2021-03-04	$2.87	$2.87	$2.87	$2.87	$2.82	0
2021-03-03	$2.87	$2.87	$2.87	$2.87	$2.82	0
2021-03-02	$2.87	$2.87	$2.87	$2.87	$2.82	0
2021-03-01	$2.57	$2.87	$2.57	$2.87	$2.82	610
2021-02-26	$2.86	$2.86	$2.77	$2.77	$2.73	560
2021-02-25	$3.04	$3.04	$3.04	$3.04	$2.99	0
2021-02-24	$3.04	$3.04	$3.04	$3.04	$2.99	0
2021-02-23	$3.04	$3.04	$3.04	$3.04	$2.99	0
2021-02-22	$3.04	$3.04	$3.04	$3.04	$2.99	14
2021-02-19	$3.04	$3.04	$3.04	$3.04	$2.99	100
2021-02-18	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-17	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-16	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-12	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-11	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-10	$3.30	$3.30	$3.30	$3.30	$3.24	0
2021-02-09	$3.30	$3.30	$3.30	$3.30	$3.24	1,000
2021-02-08	$3.22	$3.22	$3.22	$3.22	$3.17	251
2021-02-05	$2.84	$2.84	$2.84	$2.84	$2.79	0
2021-02-04	$2.84	$2.84	$2.84	$2.84	$2.79	426
2021-02-03	$2.52	$2.52	$2.52	$2.52	$2.48	0
2021-02-02	$2.52	$2.52	$2.52	$2.52	$2.48	109
2021-02-01	$2.52	$2.52	$2.52	$2.52	$2.48	16
2021-01-29	$2.52	$2.52	$2.52	$2.52	$2.48	2,513
2021-01-28	$2.53	$2.53	$2.53	$2.53	$2.49	0
2021-01-27	$2.53	$2.53	$2.53	$2.53	$2.49	135
2021-01-26	$2.75	$2.75	$2.75	$2.75	$2.70	0
2021-01-25	$2.51	$2.75	$2.51	$2.75	$2.70	599
2021-01-22	$2.60	$2.60	$2.60	$2.60	$2.56	0
2021-01-21	$2.60	$2.60	$2.60	$2.60	$2.56	3
2021-01-20	$2.60	$2.60	$2.60	$2.60	$2.56	14,374
2021-01-19	$2.60	$2.60	$2.60	$2.60	$2.56	591
2021-01-15	$2.26	$2.26	$2.26	$2.26	$2.22	63
2021-01-14	$2.26	$2.26	$2.26	$2.26	$2.22	236
2021-01-13	$2.26	$2.26	$2.26	$2.26	$2.22	268
2021-01-12	$2.32	$2.32	$2.32	$2.32	$2.28	431
2021-01-11	$2.51	$2.51	$2.51	$2.51	$2.47	2
2021-01-08	$2.51	$2.51	$2.51	$2.51	$2.47	142
2021-01-07	$2.38	$2.38	$2.38	$2.38	$2.34	3
2021-01-06	$2.38	$2.38	$2.38	$2.38	$2.34	0
2021-01-05	$2.38	$2.38	$2.38	$2.38	$2.34	1
2021-01-04	$2.38	$2.38	$2.38	$2.38	$2.34	178
2020-12-31	$2.51	$2.51	$2.51	$2.51	$2.46	2,158
2020-12-30	$2.52	$2.52	$2.52	$2.52	$2.47	0
2020-12-29	$2.52	$2.52	$2.52	$2.52	$2.47	278
2020-12-28	$2.64	$2.64	$2.64	$2.64	$2.59	58
2020-12-24	$2.64	$2.64	$2.64	$2.64	$2.59	3
2020-12-23	$2.64	$2.64	$2.64	$2.64	$2.59	250
2020-12-22	$3.00	$3.00	$3.00	$3.00	$2.95	0
2020-12-21	$3.00	$3.00	$3.00	$3.00	$2.95	51
2020-12-18	$3.00	$3.00	$3.00	$3.00	$2.95	624
2020-12-17	$2.62	$2.62	$2.62	$2.62	$2.57	0
2020-12-16	$2.62	$2.62	$2.62	$2.62	$2.57	2
2020-12-15	$2.62	$2.62	$2.62	$2.62	$2.57	46
2020-12-14	$2.62	$2.62	$2.62	$2.62	$2.57	460
2020-12-11	$2.36	$2.36	$2.36	$2.36	$2.32	0
2020-12-10	$2.36	$2.36	$2.36	$2.36	$2.32	126
2020-12-09	$2.39	$2.47	$2.36	$2.36	$2.32	2,333
2020-12-08	$2.55	$2.76	$2.55	$2.76	$2.71	439
2020-12-07	$2.41	$2.41	$2.41	$2.41	$2.37	617
2020-12-04	$2.69	$2.69	$2.69	$2.69	$2.64	92
2020-12-03	$2.57	$2.69	$2.45	$2.69	$2.64	719
2020-12-02	$2.52	$2.52	$2.52	$2.52	$2.47	31
2020-12-01	$2.52	$2.52	$2.52	$2.52	$2.48	493
2020-11-30	$2.48	$2.65	$2.48	$2.65	$2.60	825
2020-11-27	$2.43	$2.43	$2.43	$2.43	$2.39	0
2020-11-25	$2.43	$2.43	$2.43	$2.43	$2.39	0
2020-11-24	$2.43	$2.43	$2.43	$2.43	$2.39	0
2020-11-23	$2.43	$2.43	$2.43	$2.43	$2.39	0
2020-11-20	$2.43	$2.43	$2.43	$2.43	$2.39	0
2020-11-19	$2.43	$2.43	$2.43	$2.43	$2.39	16
2020-11-18	$2.43	$2.43	$2.43	$2.43	$2.39	213
2020-11-17	$2.39	$2.39	$2.39	$2.39	$2.35	491
2020-11-16	$2.62	$2.62	$2.62	$2.62	$2.58	11
2020-11-13	$2.62	$2.62	$2.62	$2.62	$2.58	45
2020-11-12	$2.62	$2.62	$2.62	$2.62	$2.58	34
2020-11-11	$2.62	$2.62	$2.62	$2.62	$2.58	99
2020-11-10	$2.62	$2.62	$2.62	$2.62	$2.58	0
2020-11-09	$2.62	$2.62	$2.62	$2.62	$2.58	300
2020-11-06	$2.00	$2.00	$2.00	$2.00	$1.96	0
2020-11-05	$2.00	$2.00	$2.00	$2.00	$1.96	0
2020-11-04	$2.00	$2.00	$2.00	$2.00	$1.96	75
2020-11-03	$2.00	$2.00	$2.00	$2.00	$1.96	53
2020-11-02	$2.00	$2.00	$2.00	$2.00	$1.96	126
2020-10-30	$2.09	$2.09	$2.09	$2.09	$2.05	0
2020-10-29	$2.09	$2.09	$2.09	$2.09	$2.05	200
2020-10-28	$2.40	$2.40	$2.40	$2.40	$2.36	0
2020-10-27	$2.31	$2.40	$2.31	$2.40	$2.36	1,679
2020-10-26	$2.35	$2.35	$2.35	$2.35	$2.31	10
2020-10-23	$2.35	$2.35	$2.35	$2.35	$2.31	100
2020-10-22	$1.98	$1.98	$1.98	$1.98	$1.95	0
2020-10-21	$1.98	$1.98	$1.98	$1.98	$1.95	0
2020-10-20	$1.98	$1.98	$1.98	$1.98	$1.95	0
2020-10-19	$1.98	$1.98	$1.98	$1.98	$1.95	0
2020-10-16	$1.98	$1.98	$1.98	$1.98	$1.95	0
2020-10-15	$1.98	$1.98	$1.98	$1.98	$1.95	975
2020-10-14	$2.03	$2.03	$2.03	$2.03	$2.00	15
2020-10-13	$2.03	$2.03	$2.03	$2.03	$2.00	0
2020-10-12	$2.03	$2.03	$2.03	$2.03	$2.00	510
2020-10-09	$2.16	$2.16	$2.16	$2.16	$2.13	0
2020-10-08	$2.16	$2.16	$2.16	$2.16	$2.13	214
2020-10-07	$2.26	$2.26	$2.26	$2.26	$2.22	471
2020-10-06	$2.29	$2.29	$2.29	$2.29	$2.25	26
2020-10-05	$2.29	$2.29	$2.29	$2.29	$2.25	5
2020-10-02	$2.29	$2.29	$2.29	$2.29	$2.25	551
2020-10-01	$2.15	$2.23	$2.15	$2.23	$2.19	16,949
2020-09-30	$1.99	$1.99	$1.99	$1.99	$1.96	70
2020-09-29	$1.99	$1.99	$1.99	$1.99	$1.96	151
2020-09-28	$1.99	$1.99	$1.99	$1.99	$1.96	7
2020-09-25	$1.99	$1.99	$1.99	$1.99	$1.96	0
2020-09-24	$1.99	$1.99	$1.99	$1.99	$1.96	3
2020-09-23	$1.99	$1.99	$1.99	$1.99	$1.96	0
2020-09-22	$1.99	$1.99	$1.99	$1.99	$1.96	3,611
2020-09-21	$2.21	$2.21	$2.21	$2.21	$2.17	211
2020-09-18	$2.06	$2.06	$2.06	$2.06	$2.02	161
2020-09-17	$2.05	$2.23	$2.05	$2.23	$2.19	6,256
2020-09-16	$2.24	$2.24	$2.24	$2.24	$2.20	500
2020-09-15	$2.13	$2.13	$2.13	$2.13	$2.09	180
2020-09-14	$2.13	$2.13	$2.13	$2.13	$2.09	62
2020-09-11	$2.13	$2.13	$2.13	$2.13	$2.09	0
2020-09-10	$2.13	$2.13	$2.13	$2.13	$2.09	343
2020-09-09	$1.97	$1.97	$1.97	$1.97	$1.94	0
2020-09-08	$1.97	$1.97	$1.97	$1.97	$1.94	1,244
2020-09-04	$2.05	$2.05	$2.05	$2.05	$2.02	26
2020-09-03	$2.05	$2.05	$2.05	$2.05	$2.02	55
2020-09-02	$2.05	$2.05	$2.05	$2.05	$2.02	100
2020-09-01	$2.19	$2.19	$2.16	$2.16	$2.12	617
2020-08-31	$1.95	$1.95	$1.95	$1.95	$1.91	2,699
2020-08-28	$2.01	$2.01	$2.01	$2.01	$1.98	3
2020-08-27	$2.01	$2.01	$2.01	$2.01	$1.98	0
2020-08-26	$2.01	$2.01	$2.01	$2.01	$1.98	270
2020-08-25	$2.13	$2.20	$2.13	$2.20	$2.16	517
2020-08-24	$1.99	$1.99	$1.99	$1.99	$1.96	6
2020-08-21	$1.99	$1.99	$1.98	$1.99	$1.96	334
2020-08-20	$1.90	$1.92	$1.90	$1.91	$1.88	3,836
2020-08-19	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-08-18	$1.91	$1.91	$1.91	$1.91	$1.88	165
2020-08-17	$1.87	$1.87	$1.82	$1.82	$1.79	467
2020-08-14	$1.82	$1.82	$1.82	$1.82	$1.79	2,175
2020-08-13	$1.94	$1.94	$1.94	$1.94	$1.91	632
2020-08-12	$1.82	$1.82	$1.82	$1.82	$1.79	0
2020-08-11	$1.82	$1.82	$1.82	$1.82	$1.79	188
2020-08-10	$1.87	$1.87	$1.82	$1.82	$1.79	773
2020-08-07	$2.04	$2.04	$1.89	$1.89	$1.86	1,404
2020-08-06	$1.97	$1.97	$1.97	$1.97	$1.94	271
2020-08-05	$1.84	$1.84	$1.84	$1.84	$1.81	6
2020-08-04	$1.84	$1.84	$1.84	$1.84	$1.81	0
2020-08-03	$1.86	$1.86	$1.84	$1.84	$1.81	4,347
2020-07-31	$2.01	$2.01	$2.01	$2.01	$1.98	1
2020-07-30	$2.01	$2.01	$2.01	$2.01	$1.98	105
2020-07-29	$2.08	$2.08	$2.08	$2.08	$2.04	601
2020-07-28	$2.01	$2.14	$2.01	$2.14	$2.10	1,414
2020-07-27	$2.14	$2.14	$2.14	$2.14	$2.10	73
2020-07-24	$2.14	$2.14	$2.14	$2.14	$2.10	0
2020-07-23	$2.14	$2.14	$2.14	$2.14	$2.10	3
2020-07-22	$2.14	$2.14	$2.14	$2.14	$2.10	52
2020-07-21	$2.14	$2.14	$2.14	$2.14	$2.10	18,759
2020-07-20	$2.14	$2.14	$2.14	$2.14	$2.10	4
2020-07-17	$2.14	$2.14	$2.14	$2.14	$2.10	711
2020-07-16	$2.21	$2.21	$2.21	$2.21	$2.17	323
2020-07-15	$2.21	$2.21	$2.18	$2.18	$2.14	685
2020-07-14	$2.11	$2.11	$2.11	$2.11	$2.07	106
2020-07-13	$2.11	$2.11	$2.11	$2.11	$2.07	7
2020-07-10	$2.11	$2.11	$2.11	$2.11	$2.07	1,857
2020-07-09	$2.20	$2.20	$2.20	$2.20	$2.16	312
2020-07-08	$2.24	$2.24	$2.21	$2.21	$2.17	248
2020-07-07	$2.21	$2.21	$2.21	$2.21	$2.17	0
2020-07-06	$2.21	$2.21	$2.21	$2.21	$2.17	0
2020-07-02	$2.21	$2.21	$2.21	$2.21	$2.17	0
2020-07-01	$2.21	$2.21	$2.21	$2.21	$2.17	6
2020-06-30	$2.18	$2.21	$2.18	$2.21	$2.17	1,223
2020-06-29	$2.23	$2.23	$2.23	$2.23	$2.19	123
2020-06-26	$2.19	$2.19	$2.19	$2.19	$2.15	7
2020-06-25	$2.19	$2.19	$2.19	$2.19	$2.15	3,796
2020-06-24	$2.39	$2.39	$2.39	$2.39	$2.35	0
2020-06-23	$2.39	$2.39	$2.39	$2.39	$2.35	36
2020-06-22	$2.39	$2.39	$2.39	$2.39	$2.35	0
2020-06-19	$2.39	$2.39	$2.39	$2.39	$2.35	0
2020-06-18	$2.39	$2.39	$2.39	$2.39	$2.35	28
2020-06-17	$2.39	$2.39	$2.39	$2.39	$2.35	513
2020-06-16	$2.30	$2.70	$2.30	$2.70	$2.65	494
2020-06-15	$2.56	$2.56	$2.56	$2.56	$2.52	152
2020-06-12	$2.81	$2.81	$2.81	$2.81	$2.76	0
2020-06-11	$2.81	$2.81	$2.81	$2.81	$2.76	17
2020-06-10	$2.81	$2.81	$2.81	$2.81	$2.76	8,089
2020-06-09	$2.86	$2.86	$2.86	$2.86	$2.81	1,000
2020-06-08	$2.86	$2.86	$2.86	$2.86	$2.81	1,577
2020-06-05	$2.11	$2.11	$2.11	$2.11	$2.07	150
2020-06-04	$2.11	$2.11	$2.11	$2.11	$2.07	246
2020-06-03	$2.59	$2.59	$2.59	$2.59	$2.55	8
2020-06-02	$2.59	$2.59	$2.59	$2.59	$2.55	100
2020-06-01	$2.10	$2.10	$2.10	$2.10	$2.06	467
2020-05-29	$2.21	$2.21	$2.21	$2.21	$2.17	52
2020-05-28	$2.35	$2.35	$2.21	$2.21	$2.17	4,543
2020-05-27	$2.55	$2.55	$2.55	$2.55	$2.51	0
2020-05-26	$2.55	$2.55	$2.55	$2.55	$2.51	10
2020-05-22	$2.55	$2.55	$2.55	$2.55	$2.51	60
2020-05-21	$2.55	$2.55	$2.55	$2.55	$2.51	170
2020-05-20	$2.35	$2.35	$2.35	$2.35	$2.31	4,651
2020-05-19	$2.44	$2.55	$2.44	$2.55	$2.51	694
2020-05-18	$2.47	$2.55	$2.47	$2.55	$2.51	281
2020-05-15	$2.06	$2.06	$2.06	$2.06	$2.02	14
2020-05-14	$2.30	$2.30	$2.06	$2.06	$2.02	1,568
2020-05-13	$2.22	$2.22	$2.22	$2.22	$2.18	521
2020-05-12	$2.15	$2.15	$2.15	$2.15	$2.11	74
2020-05-11	$2.15	$2.15	$2.15	$2.15	$2.11	0
2020-05-08	$2.11	$2.15	$2.10	$2.15	$2.11	3,216
2020-05-07	$1.93	$1.93	$1.93	$1.93	$1.90	95
2020-05-06	$1.93	$1.93	$1.93	$1.93	$1.90	5
2020-05-05	$1.91	$1.93	$1.91	$1.93	$1.90	1,543
2020-05-04	$1.67	$1.67	$1.67	$1.67	$1.64	137
2020-05-01	$1.57	$1.57	$1.57	$1.57	$1.54	166
2020-04-30	$1.65	$1.65	$1.65	$1.65	$1.62	8
2020-04-29	$1.65	$1.65	$1.65	$1.65	$1.62	32
2020-04-28	$1.65	$1.65	$1.65	$1.65	$1.62	127
2020-04-27	$1.42	$1.42	$1.42	$1.42	$1.40	557
2020-04-24	$1.37	$1.37	$1.37	$1.37	$1.35	0
2020-04-23	$1.37	$1.37	$1.37	$1.37	$1.35	0
2020-04-22	$1.36	$1.41	$1.36	$1.37	$1.35	2,002
2020-04-21	$1.65	$1.65	$1.65	$1.65	$1.62	0
2020-04-20	$1.65	$1.65	$1.65	$1.65	$1.62	11
2020-04-17	$1.65	$1.65	$1.65	$1.65	$1.62	0
2020-04-16	$1.65	$1.65	$1.65	$1.65	$1.62	73
2020-04-15	$1.65	$1.65	$1.65	$1.65	$1.62	333
2020-04-14	$1.75	$1.75	$1.75	$1.75	$1.72	215
2020-04-13	$1.48	$1.48	$1.48	$1.48	$1.45	149
2020-04-09	$1.63	$1.63	$1.63	$1.63	$1.60	157
2020-04-08	$1.43	$1.55	$1.43	$1.43	$1.41	12,624
2020-04-07	$1.34	$1.34	$1.34	$1.34	$1.32	1,387
2020-04-06	$1.17	$1.17	$1.17	$1.17	$1.15	18
2020-04-03	$1.25	$1.25	$1.17	$1.17	$1.15	405
2020-04-02	$1.39	$1.39	$1.30	$1.39	$1.37	1,554
2020-04-01	$1.41	$1.41	$1.41	$1.41	$1.39	20
2020-03-31	$1.39	$1.41	$1.35	$1.41	$1.39	1,137
2020-03-30	$1.43	$1.43	$1.43	$1.43	$1.41	629
2020-03-27	$1.73	$1.73	$1.73	$1.73	$1.70	267
2020-03-26	$1.72	$1.73	$1.65	$1.73	$1.70	3,218
2020-03-25	$1.64	$1.76	$1.64	$1.76	$1.73	1,669
2020-03-24	$1.52	$1.59	$1.38	$1.38	$1.36	932
2020-03-23	$1.39	$1.39	$1.25	$1.25	$1.23	655
2020-03-20	$1.44	$1.71	$1.44	$1.71	$1.68	844
2020-03-19	$1.54	$1.54	$1.54	$1.54	$1.51	91
2020-03-18	$1.62	$1.62	$1.54	$1.54	$1.44	1,778
2020-03-17	$1.75	$1.75	$1.63	$1.63	$1.53	6,332
2020-03-16	$1.70	$1.70	$1.35	$1.35	$1.26	558
2020-03-13	$2.14	$2.14	$2.14	$2.14	$2.00	1,289
2020-03-12	$2.33	$2.33	$2.02	$2.08	$1.95	4,502
2020-03-11	$2.61	$2.61	$2.43	$2.43	$2.27	3,992
2020-03-10	$2.57	$2.57	$2.57	$2.57	$2.40	173
2020-03-09	$2.80	$2.80	$2.80	$2.80	$2.62	148
2020-03-06	$2.83	$2.83	$2.80	$2.80	$2.62	1,301
2020-03-05	$2.83	$2.83	$2.83	$2.83	$2.65	486
2020-03-04	$3.02	$3.02	$3.02	$3.02	$2.83	9,388
2020-03-03	$3.02	$3.02	$3.02	$3.02	$2.83	146
2020-03-02	$2.91	$2.91	$2.91	$2.91	$2.72	178
2020-02-28	$2.88	$2.88	$2.88	$2.88	$2.69	104
2020-02-27	$2.90	$3.01	$2.90	$2.94	$2.75	945
2020-02-26	$3.00	$3.00	$3.00	$3.00	$2.81	44
2020-02-25	$3.00	$3.00	$3.00	$3.00	$2.81	102
2020-02-24	$3.00	$3.00	$3.00	$3.00	$2.81	210
2020-02-21	$3.06	$3.06	$3.06	$3.06	$2.86	141
2020-02-20	$3.31	$3.31	$3.31	$3.31	$3.10	0
2020-02-19	$3.31	$3.31	$3.31	$3.31	$3.10	0
2020-02-18	$3.31	$3.31	$3.31	$3.31	$3.10	100
2020-02-14	$3.34	$3.34	$3.34	$3.34	$3.13	76
2020-02-13	$3.34	$3.34	$3.34	$3.34	$3.13	0
2020-02-12	$3.34	$3.34	$3.34	$3.34	$3.13	3,618
2020-02-11	$3.26	$3.26	$3.13	$3.13	$2.93	391
2020-02-10	$3.23	$3.23	$3.23	$3.23	$3.02	100
2020-02-07	$3.26	$3.26	$3.24	$3.24	$3.03	12,061
2020-02-06	$3.33	$3.33	$3.33	$3.33	$3.12	54,083
2020-02-05	$3.33	$3.33	$3.33	$3.33	$3.11	9
2020-02-04	$3.33	$3.33	$3.33	$3.33	$3.12	322
2020-02-03	$3.24	$3.24	$3.24	$3.24	$3.03	125
2020-01-31	$3.41	$3.41	$3.40	$3.40	$3.18	620
2020-01-30	$3.59	$3.59	$3.59	$3.59	$3.36	5
2020-01-29	$3.59	$3.59	$3.59	$3.59	$3.36	49
2020-01-28	$3.43	$3.59	$3.37	$3.59	$3.36	664
2020-01-27	$3.64	$3.64	$3.46	$3.46	$3.24	976
2020-01-24	$3.81	$3.81	$3.81	$3.81	$3.56	32
2020-01-23	$3.81	$3.81	$3.81	$3.81	$3.56	0
2020-01-22	$3.81	$3.81	$3.81	$3.81	$3.56	117
2020-01-21	$3.81	$3.81	$3.81	$3.81	$3.56	1,088
2020-01-17	$3.88	$3.88	$3.88	$3.88	$3.63	2
2020-01-16	$3.88	$3.88	$3.88	$3.88	$3.63	0
2020-01-15	$3.88	$3.88	$3.88	$3.88	$3.63	115
2020-01-14	$3.72	$3.72	$3.66	$3.66	$3.42	1,136
2020-01-13	$3.69	$3.69	$3.69	$3.69	$3.45	267
2020-01-10	$4.01	$4.01	$4.01	$4.01	$3.75	0
2020-01-09	$4.01	$4.01	$4.01	$4.01	$3.75	22
2020-01-08	$4.01	$4.01	$4.01	$4.01	$3.75	118
2020-01-07	$3.91	$3.91	$3.91	$3.91	$3.66	0
2020-01-06	$3.91	$3.91	$3.91	$3.91	$3.66	6
2020-01-03	$3.91	$3.91	$3.91	$3.91	$3.66	0
2020-01-02	$3.91	$3.91	$3.91	$3.91	$3.66	499
2019-12-31	$4.12	$4.12	$4.12	$4.12	$3.85	0
2019-12-30	$4.12	$4.12	$4.12	$4.12	$3.85	104
2019-12-27	$4.12	$4.12	$4.12	$4.12	$3.85	177
2019-12-26	$4.16	$4.16	$4.16	$4.16	$3.89	5
2019-12-24	$4.16	$4.16	$4.16	$4.16	$3.89	47
2019-12-23	$4.16	$4.16	$4.16	$4.16	$3.89	0
2019-12-20	$4.16	$4.16	$4.16	$4.16	$3.89	0
2019-12-19	$4.16	$4.16	$4.16	$4.16	$3.89	123
2019-12-18	$3.96	$3.96	$3.96	$3.96	$3.70	732
2019-12-17	$3.48	$3.48	$3.48	$3.48	$3.26	6
2019-12-16	$3.48	$3.48	$3.48	$3.48	$3.26	30
2019-12-13	$3.48	$3.48	$3.48	$3.48	$3.26	0
2019-12-12	$3.48	$3.48	$3.48	$3.48	$3.26	187
2019-12-11	$3.35	$3.35	$3.35	$3.35	$3.13	471
2019-12-10	$3.63	$3.63	$3.63	$3.63	$3.40	270
2019-12-09	$3.63	$3.63	$3.63	$3.63	$3.40	0
2019-12-06	$3.63	$3.63	$3.63	$3.63	$3.40	525
2019-12-05	$3.47	$3.47	$3.47	$3.47	$3.25	1,364
2019-12-04	$3.60	$3.60	$3.60	$3.60	$3.37	247
2019-12-03	$3.41	$3.63	$3.41	$3.63	$3.40	360
2019-12-02	$3.87	$3.87	$3.87	$3.87	$3.62	0
2019-11-29	$3.87	$3.87	$3.87	$3.87	$3.62	0
2019-11-27	$3.87	$3.87	$3.87	$3.87	$3.62	0
2019-11-26	$3.87	$3.87	$3.87	$3.87	$3.62	0
2019-11-25	$3.87	$3.87	$3.87	$3.87	$3.62	65
2019-11-22	$3.87	$3.87	$3.87	$3.87	$3.62	94
2019-11-21	$3.87	$3.87	$3.87	$3.87	$3.62	194
2019-11-20	$3.80	$3.80	$3.80	$3.80	$3.56	12
2019-11-19	$3.80	$3.80	$3.80	$3.80	$3.56	5
2019-11-18	$3.80	$3.80	$3.80	$3.80	$3.56	14
2019-11-15	$3.80	$3.80	$3.80	$3.80	$3.56	0
2019-11-14	$3.82	$3.82	$3.80	$3.80	$3.56	7,000
2019-11-13	$3.57	$3.57	$3.57	$3.57	$3.34	191
2019-11-12	$3.83	$3.83	$3.83	$3.83	$3.58	128
2019-11-11	$3.96	$3.96	$3.96	$3.96	$3.71	59
2019-11-08	$3.96	$3.96	$3.96	$3.96	$3.71	0
2019-11-07	$3.96	$3.96	$3.96	$3.96	$3.71	0
2019-11-06	$3.96	$3.96	$3.96	$3.96	$3.70	180
2019-11-05	$3.69	$3.69	$3.69	$3.69	$3.45	17
2019-11-04	$3.69	$3.69	$3.69	$3.69	$3.45	3
2019-11-01	$3.69	$3.69	$3.69	$3.69	$3.45	0
2019-10-31	$3.69	$3.69	$3.69	$3.69	$3.45	17
2019-10-30	$3.69	$3.69	$3.69	$3.69	$3.45	252
2019-10-29	$3.53	$3.53	$3.53	$3.53	$3.30	0
2019-10-28	$3.53	$3.53	$3.53	$3.53	$3.30	0
2019-10-25	$3.53	$3.53	$3.53	$3.53	$3.30	308
2019-10-24	$3.55	$3.55	$3.55	$3.55	$3.32	1,364
2019-10-23	$3.71	$3.71	$3.71	$3.71	$3.47	122
2019-10-22	$3.58	$3.65	$3.58	$3.65	$3.42	1,119
2019-10-21	$3.41	$3.42	$3.41	$3.42	$3.20	661
2019-10-18	$3.54	$3.54	$3.54	$3.54	$3.31	0
2019-10-17	$3.54	$3.54	$3.54	$3.54	$3.31	276
2019-10-16	$3.30	$3.30	$3.30	$3.30	$3.09	0
2019-10-15	$3.30	$3.30	$3.30	$3.30	$3.09	34
2019-10-14	$3.30	$3.30	$3.30	$3.30	$3.09	63
2019-10-11	$3.30	$3.30	$3.30	$3.30	$3.09	16
2019-10-10	$3.30	$3.30	$3.30	$3.30	$3.09	0
2019-10-09	$3.30	$3.30	$3.30	$3.30	$3.09	66
2019-10-08	$3.19	$3.30	$3.19	$3.30	$3.09	595
2019-10-07	$3.29	$3.55	$3.29	$3.38	$3.16	905
2019-10-04	$3.24	$3.24	$3.24	$3.24	$3.03	489
2019-10-03	$3.20	$3.20	$3.20	$3.20	$3.00	48
2019-10-02	$3.20	$3.20	$3.20	$3.20	$2.99	0
2019-10-01	$3.12	$3.20	$3.12	$3.20	$2.99	710
2019-09-30	$3.40	$3.40	$3.40	$3.40	$3.18	353
2019-09-27	$3.43	$3.43	$3.43	$3.43	$3.21	1
2019-09-26	$3.29	$3.43	$3.29	$3.43	$3.21	1,379
2019-09-25	$3.30	$3.30	$3.30	$3.30	$3.04	319
2019-09-24	$3.32	$3.32	$3.32	$3.32	$3.06	0
2019-09-23	$3.32	$3.32	$3.32	$3.32	$3.06	446
2019-09-20	$3.56	$3.56	$3.56	$3.56	$3.28	312
2019-09-19	$3.80	$3.80	$3.80	$3.80	$3.50	302
2019-09-18	$3.78	$3.78	$3.78	$3.78	$3.48	110
2019-09-17	$3.92	$3.92	$3.85	$3.85	$3.55	5,200
2019-09-16	$3.78	$3.78	$3.78	$3.78	$3.48	123
2019-09-13	$3.79	$3.79	$3.79	$3.79	$3.49	133
2019-09-12	$3.93	$3.93	$3.93	$3.93	$3.62	21
2019-09-11	$3.79	$3.93	$3.79	$3.93	$3.62	605
2019-09-10	$3.33	$3.33	$3.33	$3.33	$3.07	0
2019-09-09	$3.33	$3.33	$3.33	$3.33	$3.07	15
2019-09-06	$3.44	$3.44	$3.33	$3.33	$3.07	607
2019-09-05	$3.49	$3.49	$3.49	$3.49	$3.22	11
2019-09-04	$3.50	$3.50	$3.35	$3.49	$3.22	3,230
2019-09-03	$3.42	$3.46	$3.32	$3.37	$3.11	3,645
2019-08-30	$3.49	$3.49	$3.49	$3.49	$3.22	20,000
2019-08-29	$3.43	$3.43	$3.40	$3.41	$3.14	334,299
2019-08-28	$3.46	$3.46	$3.46	$3.46	$3.19	5,000
2019-08-27	$3.23	$3.38	$3.23	$3.38	$3.12	592
2019-08-26	$3.13	$3.13	$3.13	$3.13	$2.88	2,039
2019-08-23	$3.10	$3.10	$3.10	$3.10	$2.86	115
2019-08-22	$3.27	$3.27	$3.27	$3.27	$3.01	0
2019-08-21	$3.25	$3.27	$3.23	$3.27	$3.01	21,328
2019-08-20	$3.05	$3.16	$3.05	$3.16	$2.91	10,482
2019-08-19	$3.15	$3.15	$3.15	$3.15	$2.90	1,015
2019-08-16	$3.11	$3.11	$3.11	$3.11	$2.87	3,066
2019-08-15	$3.00	$3.01	$2.98	$2.98	$2.75	5,892
2019-08-14	$2.96	$2.99	$2.96	$2.99	$2.76	4,100
2019-08-13	$2.95	$3.04	$2.95	$2.98	$2.75	3,288
2019-08-12	$2.91	$2.91	$2.91	$2.91	$2.68	404
2019-08-09	$2.97	$3.02	$2.96	$3.02	$2.78	100
2019-08-08	$3.02	$3.02	$3.02	$3.02	$2.78	51
2019-08-07	$2.97	$3.02	$2.96	$3.02	$2.78	1,097
2019-08-06	$3.04	$3.04	$2.92	$2.92	$2.69	683
2019-08-05	$2.91	$2.91	$2.91	$2.91	$2.68	23
2019-08-02	$2.91	$2.91	$2.91	$2.91	$2.68	129
2019-08-01	$3.01	$3.14	$2.98	$2.98	$2.75	6,512
2019-07-31	$3.30	$3.30	$3.17	$3.17	$2.92	9,149
2019-07-30	$3.26	$3.31	$3.23	$3.28	$3.02	6,359
2019-07-29	$3.07	$3.07	$3.07	$3.07	$2.83	192
2019-07-26	$3.18	$3.18	$3.07	$3.07	$2.83	374
2019-07-25	$3.23	$3.23	$3.23	$3.23	$2.98	47
2019-07-24	$3.23	$3.23	$3.23	$3.23	$2.98	271
2019-07-23	$3.40	$3.40	$3.22	$3.25	$3.00	4,661
2019-07-22	$3.40	$3.40	$3.23	$3.23	$2.98	5,519
2019-07-19	$3.54	$3.54	$3.54	$3.54	$3.26	0
2019-07-18	$3.54	$3.54	$3.54	$3.54	$3.26	1
2019-07-17	$3.54	$3.54	$3.54	$3.54	$3.26	57
2019-07-16	$3.50	$3.63	$3.50	$3.54	$3.26	1,653
2019-07-15	$3.52	$3.52	$3.52	$3.52	$3.24	48
2019-07-12	$3.52	$3.52	$3.52	$3.52	$3.24	0
2019-07-11	$3.52	$3.52	$3.52	$3.52	$3.24	166
2019-07-10	$3.23	$3.29	$3.23	$3.29	$3.03	2,978
2019-07-09	$3.46	$3.46	$3.46	$3.46	$3.19	1,205
2019-07-08	$3.54	$3.54	$3.54	$3.54	$3.26	4
2019-07-05	$3.56	$3.56	$3.49	$3.54	$3.26	913
2019-07-03	$3.51	$3.51	$3.51	$3.51	$3.24	14
2019-07-02	$3.51	$3.51	$3.51	$3.51	$3.24	112
2019-07-01	$3.61	$3.67	$3.51	$3.51	$3.24	1,014
2019-06-28	$3.51	$3.51	$3.51	$3.51	$3.24	259
2019-06-27	$3.61	$3.61	$3.61	$3.61	$3.33	95
2019-06-26	$3.61	$3.61	$3.61	$3.61	$3.33	905
2019-06-25	$3.68	$3.68	$3.68	$3.68	$3.39	382
2019-06-24	$3.67	$3.67	$3.67	$3.67	$3.38	976
2019-06-21	$3.69	$3.69	$3.69	$3.69	$3.40	472
2019-06-20	$3.76	$3.78	$3.73	$3.78	$3.48	1,944
2019-06-19	$3.62	$3.86	$3.62	$3.84	$3.54	895
2019-06-18	$3.55	$3.73	$3.55	$3.73	$3.44	868
2019-06-17	$3.59	$3.64	$3.59	$3.64	$3.35	1,804
2019-06-14	$3.59	$3.63	$3.58	$3.60	$3.32	8,273
2019-06-13	$3.65	$3.65	$3.51	$3.60	$3.32	3,922
2019-06-12	$3.83	$3.83	$3.56	$3.66	$3.37	8,279
2019-06-11	$3.56	$3.56	$3.56	$3.56	$3.28	298
2019-06-10	$3.51	$3.67	$3.51	$3.67	$3.38	1,242
2019-06-07	$3.60	$3.60	$3.60	$3.60	$3.32	100
2019-06-06	$3.66	$3.66	$3.60	$3.60	$3.32	410
2019-06-05	$3.67	$3.67	$3.66	$3.66	$3.37	217,323
2019-06-04	$3.67	$3.68	$3.67	$3.68	$3.39	171,121
2019-06-03	$3.69	$3.80	$3.69	$3.72	$3.43	1,549
2019-05-31	$3.88	$3.88	$3.88	$3.88	$3.58	308
2019-05-30	$3.90	$3.91	$3.90	$3.91	$3.60	664
2019-05-29	$3.73	$3.95	$3.73	$3.95	$3.64	2,274
2019-05-28	$3.75	$3.87	$3.72	$3.82	$3.52	1,204
2019-05-24	$3.79	$3.83	$3.79	$3.83	$3.53	536
2019-05-23	$3.81	$3.94	$3.75	$3.94	$3.63	630
2019-05-22	$3.81	$3.91	$3.81	$3.87	$3.57	3,835
2019-05-21	$3.87	$3.88	$3.79	$3.80	$3.50	1,899
2019-05-20	$4.07	$4.11	$4.01	$4.11	$3.79	753
2019-05-17	$4.01	$4.18	$4.01	$4.03	$3.71	2,305
2019-05-16	$4.30	$4.50	$4.30	$4.41	$4.06	7,382
2019-05-15	$4.25	$4.25	$4.25	$4.25	$3.92	622
2019-05-14	$4.14	$4.37	$4.14	$4.37	$4.03	762
2019-05-13	$4.18	$4.42	$4.11	$4.24	$3.91	8,993
2019-05-10	$4.17	$4.53	$4.17	$4.19	$3.86	2,314
2019-05-09	$4.53	$4.53	$4.13	$4.13	$3.81	3,379
2019-05-08	$4.51	$4.51	$4.51	$4.51	$4.16	269
2019-05-07	$4.16	$4.16	$4.06	$4.07	$3.75	889
2019-05-06	$4.15	$4.15	$4.15	$4.15	$3.82	2,309
2019-05-03	$4.37	$4.40	$4.22	$4.35	$4.01	30,631
2019-05-02	$4.07	$4.37	$4.05	$4.21	$3.88	5,240
2019-05-01	$4.22	$4.25	$4.08	$4.24	$3.91	13,848
2019-04-30	$4.13	$4.30	$4.13	$4.30	$3.96	1,221
2019-04-29	$4.10	$4.10	$4.10	$4.10	$3.78	660
2019-04-26	$4.15	$4.25	$4.12	$4.12	$3.80	1,687
2019-04-25	$4.40	$4.40	$4.14	$4.14	$3.82	3,446
2019-04-24	$4.42	$4.44	$4.40	$4.44	$4.09	1,327
2019-04-23	$4.40	$4.48	$4.40	$4.48	$4.13	635
2019-04-22	$4.32	$4.60	$4.32	$4.60	$4.24	1,808
2019-04-18	$4.33	$4.73	$4.33	$4.33	$3.99	6,135
2019-04-17	$4.55	$4.55	$4.36	$4.43	$4.08	804,144
2019-04-16	$4.43	$4.49	$4.32	$4.44	$4.09	807,991
2019-04-15	$4.54	$4.54	$4.32	$4.35	$4.01	565,955
2019-04-12	$4.51	$4.55	$4.32	$4.49	$4.14	776,398
2019-04-11	$4.25	$4.44	$4.22	$4.23	$3.90	19,084
2019-04-10	$4.38	$4.52	$4.25	$4.39	$4.05	7,098
2019-04-09	$4.28	$4.48	$4.28	$4.32	$3.98	41,506
2019-04-08	$4.24	$4.36	$4.20	$4.26	$3.93	34,087
2019-04-05	$4.27	$4.30	$4.20	$4.24	$3.91	296,574
2019-04-04	$4.20	$4.29	$4.20	$4.20	$3.87	221,565
2019-04-03	$4.20	$4.38	$4.20	$4.24	$3.91	37,485
2019-04-02	$4.36	$4.36	$4.18	$4.23	$3.90	5,960
2019-04-01	$4.01	$4.33	$4.01	$4.33	$3.99	25,052
2019-03-29	$3.97	$4.27	$3.92	$3.92	$3.61	23,631
2019-03-28	$4.06	$4.06	$3.95	$3.97	$3.66	4,237
2019-03-27	$4.05	$4.14	$3.92	$4.00	$3.69	9,015
2019-03-26	$4.04	$4.20	$4.00	$4.20	$3.87	3,062
2019-03-25	$3.93	$4.19	$3.93	$4.19	$3.86	10,433
2019-03-22	$4.16	$4.23	$4.06	$4.14	$3.82	12,163
2019-03-21	$3.97	$4.30	$3.97	$4.16	$3.83	46,503
2019-03-20	$4.26	$4.28	$4.25	$4.25	$3.85	96,824
2019-03-19	$4.27	$4.41	$4.25	$4.25	$3.85	24,138
2019-03-18	$4.16	$4.47	$4.16	$4.44	$4.03	89,824
2019-03-15	$4.35	$4.53	$4.20	$4.53	$4.11	172,270
2019-03-14	$4.36	$4.47	$4.27	$4.27	$3.87	4,366
2019-03-13	$4.32	$4.46	$4.32	$4.39	$3.98	13,574
2019-03-12	$4.36	$4.56	$4.33	$4.40	$3.99	12,384
2019-03-11	$4.56	$4.57	$4.35	$4.55	$4.13	7,061
2019-03-08	$4.33	$4.43	$4.32	$4.32	$3.92	6,007
2019-03-07	$4.37	$4.44	$4.33	$4.33	$3.93	8,259
2019-03-06	$4.32	$4.48	$4.32	$4.41	$4.00	17,863
2019-03-05	$4.32	$4.65	$4.32	$4.47	$4.05	4,625
2019-03-04	$4.32	$4.38	$4.32	$4.34	$3.94	12,546
2019-03-01	$4.32	$4.53	$4.32	$4.44	$4.03	20,628
2019-02-28	$4.73	$4.75	$4.49	$4.49	$4.07	30,128
2019-02-27	$4.89	$5.14	$4.89	$5.14	$4.66	20,954
2019-02-26	$4.94	$5.14	$4.87	$5.08	$4.61	13,937
2019-02-25	$4.94	$4.97	$4.89	$4.93	$4.47	5,328
2019-02-22	$5.11	$5.14	$5.00	$5.00	$4.54	4,256
2019-02-21	$4.73	$5.09	$4.73	$5.03	$4.56	2,566
2019-02-20	$4.76	$4.97	$4.70	$4.97	$4.51	9,988
2019-02-19	$4.80	$4.94	$4.72	$4.94	$4.48	12,176
2019-02-15	$5.08	$5.09	$4.71	$4.77	$4.33	7,390
2019-02-14	$4.94	$5.00	$4.72	$5.00	$4.54	6,657
2019-02-13	$5.08	$5.14	$4.79	$4.97	$4.51	15,738
2019-02-12	$4.71	$5.08	$4.71	$5.08	$4.61	3,296
2019-02-11	$4.74	$4.86	$4.74	$4.84	$4.39	5,137
2019-02-08	$4.61	$4.94	$4.61	$4.78	$4.34	10,276
2019-02-07	$4.72	$4.94	$4.72	$4.85	$4.40	5,587
2019-02-06	$5.05	$5.11	$4.97	$4.97	$4.51	13,274
2019-02-05	$5.05	$5.12	$4.95	$5.12	$4.64	16,621
2019-02-04	$5.00	$5.05	$4.78	$4.95	$4.49	9,417
2019-02-01	$4.95	$5.10	$4.95	$4.98	$4.52	28,613
2019-01-31	$5.08	$5.15	$5.00	$5.01	$4.54	94,371
2019-01-30	$4.90	$5.21	$4.83	$4.99	$4.53	88,246
2019-01-29	$5.21	$5.23	$4.90	$4.95	$4.49	11,903
2019-01-28	$4.97	$5.31	$4.94	$5.27	$4.78	29,253
2019-01-25	$5.03	$5.57	$5.03	$5.57	$5.05	4,034
2019-01-24	$5.35	$5.37	$5.04	$5.37	$4.87	8,277
2019-01-23	$5.33	$5.40	$5.23	$5.27	$4.78	8,369
2019-01-22	$5.06	$5.08	$4.94	$5.06	$4.59	111,551
2019-01-18	$4.91	$5.38	$4.91	$5.34	$4.84	25,595
2019-01-17	$4.87	$5.30	$4.84	$5.19	$4.71	20,611
2019-01-16	$5.40	$5.52	$5.40	$5.52	$5.01	13,044
2019-01-15	$5.33	$5.39	$5.30	$5.34	$4.84	9,705
2019-01-14	$5.26	$5.37	$5.25	$5.32	$4.83	76,383
2019-01-11	$5.07	$5.38	$5.07	$5.38	$4.88	149,389
2019-01-10	$4.82	$5.05	$4.82	$5.00	$4.54	43,221
2019-01-09	$4.82	$5.04	$4.82	$4.93	$4.47	3,376
2019-01-08	$4.89	$4.91	$4.82	$4.87	$4.42	6,268
2019-01-07	$4.96	$4.97	$4.85	$4.97	$4.51	61,370
2019-01-04	$4.87	$5.12	$4.87	$5.01	$4.54	29,814
2019-01-03	$4.60	$4.80	$4.51	$4.70	$4.26	11,560
2019-01-02	$4.68	$4.71	$4.60	$4.66	$4.23	28,237
2018-12-31	$4.40	$4.99	$4.40	$4.63	$4.20	56,805
2018-12-28	$4.36	$4.70	$4.35	$4.70	$4.26	15,669
2018-12-27	$4.40	$4.59	$4.23	$4.50	$4.08	41,343
2018-12-26	$4.25	$4.50	$4.08	$4.47	$4.05	25,882
2018-12-24	$4.25	$4.50	$4.09	$4.44	$4.03	24,283
2018-12-21	$4.41	$4.60	$4.21	$4.30	$3.90	35,657
2018-12-20	$4.30	$4.56	$4.30	$4.54	$4.12	38,543
2018-12-19	$4.44	$4.60	$4.27	$4.29	$3.89	25,089
2018-12-18	$4.25	$4.48	$4.24	$4.46	$4.05	44,739
2018-12-17	$4.35	$4.60	$4.31	$4.34	$3.94	66,431
2018-12-14	$4.23	$4.58	$4.23	$4.58	$4.15	16,421
2018-12-13	$4.54	$4.70	$4.48	$4.61	$4.18	214,920
2018-12-12	$4.47	$4.69	$4.37	$4.56	$4.14	36,931
2018-12-11	$4.43	$4.58	$4.24	$4.42	$4.01	146,416
2018-12-10	$4.85	$4.85	$4.10	$4.30	$3.90	30,039
2018-12-07	$4.22	$4.85	$4.22	$4.27	$3.87	38,577
2018-12-06	$4.73	$4.73	$4.07	$4.44	$4.03	24,155
2018-12-04	$4.15	$4.93	$4.15	$4.55	$4.13	30,176
2018-12-03	$4.15	$4.86	$4.15	$4.86	$4.41	30,343
2018-11-30	$4.60	$4.77	$4.44	$4.45	$4.04	31,395
2018-11-29	$4.03	$5.24	$4.03	$4.95	$4.49	38,706
2018-11-28	$4.68	$4.90	$4.55	$4.70	$4.26	13,025
2018-11-27	$10.76	$10.90	$10.45	$10.67	$9.68	18,282
2018-11-26	$7.67	$10.84	$5.31	$10.33	$9.37	22,076
2018-11-23	$10.85	$10.85	$9.01	$9.03	$8.19	8,834
2018-11-21	$9.82	$10.36	$9.78	$9.93	$9.01	17,156
2018-11-20	$10.30	$10.30	$9.92	$10.03	$9.10	6,764
2018-11-19	$10.13	$10.50	$10.00	$10.03	$9.10	19,119
2018-11-16	$10.58	$11.00	$10.58	$10.99	$9.97	21,699
2018-11-15	$11.01	$11.36	$10.92	$11.22	$10.18	19,551
2018-11-14	$10.90	$11.33	$10.60	$10.75	$9.75	21,842
2018-11-13	$10.71	$10.91	$10.71	$10.82	$9.81	9,584
2018-11-12	$10.97	$11.04	$10.90	$10.91	$9.90	18,796
2018-11-09	$11.24	$11.45	$11.15	$11.25	$10.20	14,861
2018-11-08	$11.53	$11.71	$11.37	$11.40	$10.34	20,177
2018-11-07	$11.81	$12.09	$11.75	$12.07	$10.95	6,225
2018-11-06	$11.53	$11.66	$11.39	$11.56	$10.49	9,909
2018-11-05	$11.70	$11.95	$11.70	$11.87	$10.77	6,612
2018-11-02	$11.54	$11.69	$11.32	$11.49	$10.42	18,696
2018-11-01	$10.95	$11.58	$10.95	$11.41	$10.35	8,035
2018-10-31	$10.73	$11.39	$10.73	$10.90	$9.89	17,227
2018-10-30	$10.90	$11.08	$10.70	$10.70	$9.71	9,832
2018-10-29	$11.53	$11.91	$11.18	$11.18	$10.14	20,092
2018-10-26	$11.05	$11.72	$11.05	$11.57	$10.49	174,812
2018-10-25	$10.96	$11.26	$10.95	$10.97	$9.95	33,820
2018-10-24	$10.96	$11.22	$10.70	$10.80	$9.80	6,094
2018-10-23	$10.72	$11.33	$10.72	$11.19	$10.15	12,578
2018-10-22	$11.51	$11.51	$11.37	$11.39	$10.33	8,677
2018-10-19	$11.47	$11.60	$11.13	$11.32	$10.27	7,232
2018-10-18	$11.55	$11.55	$10.98	$11.02	$10.00	21,799
2018-10-17	$11.68	$11.80	$11.57	$11.69	$10.60	12,355
2018-10-16	$11.32	$11.91	$11.32	$11.81	$10.71	20,265
2018-10-15	$11.31	$11.50	$11.12	$11.37	$10.31	54,020
2018-10-12	$11.11	$11.36	$10.95	$11.21	$10.17	60,791
2018-10-11	$10.84	$11.06	$10.63	$10.74	$9.74	21,328
2018-10-10	$10.97	$11.17	$10.77	$10.77	$9.77	10,791
2018-10-09	$10.99	$11.45	$10.90	$11.45	$10.39	12,968
2018-10-08	$10.75	$10.98	$10.75	$10.98	$9.96	3,983
2018-10-05	$11.10	$11.25	$10.84	$10.96	$9.94	6,536
2018-10-04	$11.50	$11.50	$10.97	$11.01	$9.99	7,000
2018-10-03	$12.00	$12.40	$11.58	$11.59	$10.51	16,165
2018-10-02	$12.34	$12.34	$12.05	$12.19	$11.06	20,159
2018-10-01	$12.74	$12.74	$12.34	$12.39	$11.24	17,974
2018-09-28	$12.18	$12.50	$12.18	$12.39	$11.24	5,924
2018-09-27	$13.00	$13.00	$12.44	$12.44	$11.28	4,356
2018-09-26	$12.34	$12.70	$12.34	$12.62	$11.28	12,517
2018-09-25	$12.64	$12.89	$12.42	$12.58	$11.25	18,932
2018-09-24	$13.10	$13.47	$12.74	$12.88	$11.51	4,785
2018-09-21	$12.75	$13.00	$12.75	$12.98	$11.60	7,315
2018-09-20	$12.91	$13.03	$12.83	$13.03	$11.65	22,346
2018-09-19	$12.86	$12.87	$12.67	$12.87	$11.51	5,670
2018-09-18	$12.30	$12.74	$12.23	$12.50	$11.17	16,885
2018-09-17	$11.97	$12.19	$11.93	$12.19	$10.90	10,376
2018-09-14	$12.64	$12.64	$12.03	$12.08	$10.80	42,638
2018-09-13	$12.50	$12.50	$12.18	$12.25	$10.95	9,033
2018-09-12	$12.12	$12.29	$11.85	$12.13	$10.84	20,961
2018-09-11	$12.51	$12.53	$12.27	$12.44	$11.12	25,795
2018-09-10	$12.60	$12.72	$12.34	$12.50	$11.17	18,414
2018-09-07	$12.63	$12.85	$12.51	$12.69	$11.34	11,210
2018-09-06	$12.16	$12.41	$12.10	$12.28	$10.98	79,467
2018-09-05	$12.35	$12.35	$12.06	$12.23	$10.93	20,658
2018-09-04	$13.15	$13.15	$12.45	$12.57	$11.24	8,489
2018-08-31	$13.89	$14.18	$13.79	$14.05	$12.56	13,535
2018-08-30	$14.00	$14.00	$13.66	$13.86	$12.39	11,304
2018-08-29	$14.59	$14.83	$14.54	$14.66	$13.11	8,094
2018-08-28	$15.18	$15.29	$15.10	$15.19	$13.58	12,493
2018-08-27	$14.67	$15.07	$14.52	$14.79	$13.22	14,005
2018-08-24	$14.52	$14.64	$14.29	$14.59	$13.04	10,820
2018-08-23	$14.50	$14.56	$14.23	$14.23	$12.72	10,906
2018-08-22	$14.15	$14.61	$14.15	$14.61	$13.06	37,634
2018-08-21	$13.96	$14.28	$13.90	$14.14	$12.64	7,419
2018-08-20	$13.63	$13.88	$13.59	$13.67	$12.22	12,889
2018-08-17	$13.55	$14.01	$13.55	$14.00	$12.52	7,583
2018-08-16	$14.14	$14.24	$13.48	$13.68	$12.23	12,469
2018-08-15	$13.60	$13.88	$13.47	$13.55	$12.11	7,710
2018-08-14	$14.29	$14.45	$14.23	$14.33	$12.81	8,124
2018-08-13	$14.01	$14.08	$13.61	$13.70	$12.25	7,531
2018-08-10	$14.40	$14.46	$14.26	$14.33	$12.81	26,068
2018-08-09	$15.72	$15.93	$15.34	$15.43	$13.79	10,807
2018-08-08	$15.68	$15.91	$15.68	$15.88	$14.20	5,809
2018-08-07	$15.65	$15.86	$15.60	$15.71	$14.04	14,334
2018-08-06	$15.28	$15.39	$15.17	$15.19	$13.58	9,329
2018-08-03	$15.68	$15.88	$15.45	$15.45	$13.81	14,385
2018-08-02	$16.08	$16.18	$16.01	$16.08	$14.38	4,711
2018-08-01	$16.08	$16.34	$15.99	$16.15	$14.44	3,814
2018-07-31	$16.27	$16.59	$16.27	$16.38	$14.64	7,229
2018-07-30	$16.30	$16.31	$16.22	$16.22	$14.50	3,553
2018-07-27	$16.15	$16.40	$16.15	$16.30	$14.57	10,534
2018-07-26	$16.42	$16.42	$16.05	$16.20	$14.48	8,873
2018-07-25	$16.40	$16.40	$15.83	$16.17	$14.46	6,774
2018-07-24	$16.18	$16.28	$15.88	$15.89	$14.21	5,204
2018-07-23	$15.76	$15.78	$15.55	$15.69	$14.03	5,272
2018-07-20	$15.84	$16.03	$15.77	$16.03	$14.33	8,712
2018-07-19	$15.28	$15.63	$15.19	$15.23	$13.62	50,451
2018-07-18	$15.33	$15.59	$15.30	$15.35	$13.72	4,978
2018-07-17	$15.55	$16.01	$15.55	$15.86	$14.18	4,572
2018-07-16	$14.94	$15.39	$14.94	$15.10	$13.50	4,898
2018-07-13	$15.50	$15.69	$15.33	$15.38	$13.75	7,833
2018-07-12	$15.52	$15.83	$15.52	$15.75	$14.08	4,193
2018-07-11	$15.50	$15.50	$15.03	$15.18	$13.57	2,627
2018-07-10	$15.70	$15.84	$15.54	$15.71	$14.04	4,329
2018-07-09	$15.48	$16.06	$15.48	$16.03	$14.33	4,613
2018-07-06	$15.20	$15.42	$15.14	$15.28	$13.66	4,700
2018-07-05	$15.54	$15.66	$15.25	$15.58	$13.93	6,801
2018-07-03	$14.97	$15.25	$14.96	$15.25	$13.63	8,722
2018-07-02	$13.94	$14.43	$13.94	$14.40	$12.87	8,414
2018-06-29	$14.16	$14.38	$14.13	$14.38	$12.86	102,048
2018-06-28	$14.03	$14.16	$13.72	$14.12	$12.62	7,216
2018-06-27	$14.69	$14.73	$13.66	$13.68	$12.23	15,414
2018-06-26	$14.95	$15.21	$14.85	$15.21	$13.60	4,180
2018-06-25	$14.98	$15.08	$14.67	$15.07	$13.47	19,654
2018-06-22	$15.39	$15.81	$15.26	$15.76	$14.09	8,475
2018-06-21	$14.71	$14.77	$14.55	$14.70	$13.14	5,617
2018-06-20	$14.60	$14.83	$14.59	$14.75	$13.19	10,534
2018-06-19	$13.85	$14.22	$13.85	$14.13	$12.63	8,538
2018-06-18	$14.34	$14.58	$14.17	$14.55	$13.01	25,158
2018-06-15	$15.00	$15.18	$14.91	$15.14	$13.54	8,705
2018-06-14	$15.40	$15.64	$15.23	$15.39	$13.76	8,744
2018-06-13	$15.13	$15.63	$15.01	$15.36	$13.73	8,010
2018-06-12	$15.30	$15.35	$15.03	$15.11	$13.51	5,315
2018-06-11	$15.13	$15.66	$15.13	$15.62	$13.96	3,323
2018-06-08	$15.53	$15.88	$15.45	$15.88	$14.20	5,184
2018-06-07	$16.20	$16.20	$15.58	$15.88	$14.20	17,478
2018-06-06	$16.06	$16.51	$16.05	$16.21	$14.49	8,720
2018-06-05	$16.58	$16.58	$15.95	$16.22	$14.50	8,869
2018-06-04	$17.05	$17.22	$16.95	$17.04	$15.23	11,309
2018-06-01	$16.53	$16.84	$16.41	$16.69	$14.92	5,616
2018-05-31	$16.17	$16.51	$16.17	$16.23	$14.51	7,721
2018-05-30	$16.50	$16.50	$16.10	$16.26	$14.54	6,698
2018-05-29	$16.58	$16.58	$15.76	$15.80	$14.13	7,207
2018-05-25	$16.44	$17.04	$16.44	$16.82	$15.04	5,656
2018-05-24	$16.25	$16.91	$16.25	$16.66	$14.90	14,196
2018-05-23	$16.95	$17.19	$16.49	$17.19	$15.37	5,816
2018-05-22	$16.85	$17.26	$16.72	$16.94	$15.14	5,954
2018-05-21	$16.58	$16.63	$16.09	$16.53	$14.78	10,048
2018-05-18	$16.70	$16.70	$16.06	$16.22	$14.50	3,255
2018-05-17	$17.08	$17.16	$16.75	$16.92	$15.13	6,905
2018-05-16	$18.02	$18.02	$17.46	$17.58	$15.72	5,977
2018-05-15	$17.39	$17.99	$17.39	$17.99	$16.08	5,741
2018-05-14	$18.83	$19.25	$18.64	$18.89	$16.89	5,125
2018-05-11	$18.75	$18.86	$18.62	$18.76	$16.77	12,622
2018-05-10	$17.78	$18.33	$17.45	$18.33	$16.39	10,840
2018-05-09	$18.00	$18.50	$18.00	$18.50	$16.54	30,098
2018-05-08	$17.94	$18.00	$17.33	$17.79	$15.90	9,391
2018-05-07	$18.09	$18.36	$18.07	$18.20	$16.27	5,576
2018-05-04	$18.21	$18.65	$18.05	$18.60	$16.63	14,007
2018-05-03	$18.76	$18.76	$18.27	$18.68	$16.70	28,256
2018-05-02	$19.12	$19.32	$18.88	$19.03	$17.01	17,187
2018-05-01	$18.75	$19.44	$18.35	$18.89	$16.89	5,328
2018-04-30	$19.31	$19.45	$19.13	$19.40	$17.34	7,606
2018-04-27	$19.22	$19.66	$19.22	$19.66	$17.58	10,939
2018-04-26	$18.75	$19.16	$18.75	$19.16	$17.13	12,349
2018-04-25	$19.05	$19.05	$18.53	$18.70	$16.72	5,823
2018-04-24	$19.34	$19.69	$19.11	$19.14	$17.11	5,762
2018-04-23	$19.31	$19.57	$19.23	$19.23	$17.19	5,663
2018-04-20	$20.14	$20.33	$20.10	$20.13	$18.00	2,941
2018-04-19	$20.73	$20.73	$20.40	$20.59	$18.41	7,132
2018-04-18	$20.02	$20.19	$19.83	$20.16	$18.02	8,884
2018-04-17	$19.61	$20.03	$19.61	$19.82	$17.72	23,890
2018-04-16	$19.59	$20.10	$19.59	$19.92	$17.81	8,360
2018-04-13	$19.66	$19.78	$19.52	$19.61	$17.53	13,786
2018-04-12	$19.73	$20.04	$19.53	$19.76	$17.67	23,723
2018-04-11	$19.72	$20.35	$19.59	$20.35	$18.19	5,846
2018-04-10	$20.54	$20.54	$19.76	$20.21	$18.07	12,628
2018-04-09	$19.83	$19.85	$19.57	$19.64	$17.56	5,400
2018-04-06	$19.60	$19.88	$19.46	$19.46	$17.40	7,714
2018-04-05	$19.84	$20.40	$19.84	$20.01	$17.89	5,110
2018-04-04	$19.18	$19.78	$19.16	$19.77	$17.67	7,667
2018-04-03	$19.78	$20.16	$19.33	$19.55	$17.48	4,699
2018-04-02	$19.93	$20.42	$19.22	$19.82	$17.72	6,111
2018-03-29	$19.91	$20.27	$19.91	$20.09	$17.96	8,494
2018-03-28	$20.18	$20.55	$19.99	$20.29	$18.14	8,083
2018-03-27	$20.90	$21.03	$20.60	$20.73	$18.53	7,139
2018-03-26	$20.80	$21.14	$20.67	$21.09	$18.85	5,712
2018-03-23	$20.91	$20.93	$20.43	$20.43	$18.26	4,530
2018-03-22	$20.49	$20.72	$20.36	$20.37	$18.21	4,009
2018-03-21	$21.09	$21.92	$21.09	$21.92	$19.40	11,914
2018-03-20	$20.97	$21.31	$20.97	$21.31	$18.86	8,703
2018-03-19	$20.36	$20.41	$19.85	$20.16	$17.84	6,506
2018-03-16	$20.44	$20.73	$20.44	$20.64	$18.27	6,770
2018-03-15	$20.59	$20.85	$20.27	$20.37	$18.03	11,668
2018-03-14	$20.87	$20.96	$20.60	$20.73	$18.35	41,193
2018-03-13	$20.80	$21.02	$20.45	$20.61	$18.24	11,075
2018-03-12	$21.03	$21.03	$20.77	$20.91	$18.51	7,671
2018-03-09	$20.70	$21.38	$20.70	$21.19	$18.76	61,735
2018-03-08	$21.16	$21.57	$21.15	$21.57	$19.09	10,100
2018-03-07	$21.95	$21.95	$21.14	$21.55	$19.07	10,759
2018-03-06	$21.95	$22.28	$21.91	$21.99	$19.46	15,879
2018-03-05	$20.87	$21.50	$20.87	$21.38	$18.92	12,004
2018-03-02	$20.60	$21.10	$20.44	$21.03	$18.61	8,124
2018-03-01	$21.14	$21.24	$20.73	$20.98	$18.57	12,608
2018-02-28	$21.36	$21.38	$21.11	$21.12	$18.69	17,229
2018-02-27	$21.30	$21.59	$20.95	$21.04	$18.62	17,231
2018-02-26	$21.63	$22.07	$21.63	$22.05	$19.52	16,673
2018-02-23	$21.70	$22.01	$21.61	$21.94	$19.42	28,450
2018-02-22	$21.26	$21.71	$21.26	$21.34	$18.89	76,238
2018-02-21	$21.68	$21.91	$21.18	$21.18	$18.75	24,219
2018-02-20	$21.52	$21.52	$21.25	$21.46	$19.00	4,934
2018-02-16	$24.63	$24.63	$24.36	$24.54	$21.72	7,987
2018-02-15	$24.22	$24.57	$24.22	$24.57	$21.75	7,652
2018-02-14	$22.65	$23.02	$22.19	$22.54	$19.95	12,937
2018-02-13	$22.34	$22.91	$22.34	$22.86	$20.23	10,346
2018-02-12	$22.08	$22.55	$22.08	$22.15	$19.61	11,529
2018-02-09	$21.75	$22.08	$21.06	$22.07	$19.54	13,993
2018-02-08	$21.64	$21.73	$20.63	$20.91	$18.51	24,936
2018-02-07	$22.78	$23.01	$22.25	$22.25	$19.69	15,814
2018-02-06	$22.20	$23.37	$21.99	$23.37	$20.69	11,373
2018-02-05	$22.13	$22.43	$21.57	$21.78	$19.28	14,017
2018-02-02	$23.10	$23.10	$22.64	$22.70	$20.09	7,726
2018-02-01	$23.70	$24.06	$23.59	$23.68	$20.96	4,979
2018-01-31	$23.80	$24.10	$23.43	$23.65	$20.93	30,781
2018-01-30	$22.84	$23.01	$22.69	$22.78	$20.16	7,580
2018-01-29	$23.02	$23.29	$23.02	$23.22	$20.55	10,167
2018-01-26	$23.81	$24.10	$23.80	$24.07	$21.31	23,003
2018-01-25	$23.85	$24.18	$23.77	$24.06	$21.30	16,089
2018-01-24	$23.50	$23.91	$23.50	$23.85	$21.11	3,463
2018-01-23	$22.49	$22.96	$22.49	$22.96	$20.32	12,475
2018-01-22	$21.88	$22.17	$21.88	$22.14	$19.60	11,150
2018-01-19	$20.85	$21.23	$20.76	$21.23	$18.79	8,181
2018-01-18	$21.68	$21.88	$21.37	$21.65	$19.16	7,614
2018-01-17	$21.11	$21.25	$21.01	$21.01	$18.60	8,171
2018-01-16	$21.30	$21.30	$20.96	$20.96	$18.55	11,525
2018-01-12	$20.30	$20.40	$19.84	$20.37	$18.03	12,986
2018-01-11	$19.65	$19.96	$19.65	$19.96	$17.67	7,991
2018-01-10	$19.88	$19.94	$19.75	$19.83	$17.55	25,153
2018-01-09	$20.34	$20.79	$20.34	$20.79	$18.40	8,858
2018-01-08	$20.57	$20.86	$20.57	$20.84	$18.45	29,436
2018-01-05	$20.85	$21.06	$20.85	$21.06	$18.64	18,176
2018-01-04	$20.86	$20.92	$20.77	$20.77	$18.38	5,194
2018-01-03	$20.06	$20.31	$19.98	$20.18	$17.86	7,341
2018-01-02	$20.85	$21.14	$20.62	$20.75	$18.37	6,370
2017-12-29	$21.41	$21.41	$20.95	$21.22	$18.78	18,085
2017-12-28	$20.76	$21.07	$20.43	$20.71	$18.33	10,696
2017-12-27	$20.57	$21.18	$20.57	$21.04	$18.62	9,716
2017-12-26	$19.85	$20.57	$19.85	$20.51	$18.15	11,114
2017-12-22	$19.69	$20.31	$19.69	$20.31	$17.98	8,193
2017-12-21	$19.38	$19.56	$19.29	$19.56	$17.31	12,085
2017-12-20	$20.02	$20.29	$19.80	$19.80	$17.53	24,988
2017-12-19	$20.19	$20.39	$20.05	$20.10	$17.79	8,810
2017-12-18	$18.99	$19.80	$18.92	$19.28	$17.07	12,617
2017-12-15	$17.59	$18.00	$17.42	$17.96	$15.90	19,657
2017-12-14	$17.46	$17.50	$17.33	$17.35	$15.36	14,449
2017-12-13	$16.65	$16.76	$16.65	$16.76	$14.84	2,995
2017-12-12	$16.22	$16.35	$16.18	$16.22	$14.36	6,268
2017-12-11	$16.57	$16.83	$16.57	$16.79	$14.86	10,270
2017-12-08	$16.86	$17.14	$16.76	$17.00	$15.05	7,633
2017-12-07	$16.57	$16.63	$16.19	$16.26	$14.39	8,533
2017-12-06	$16.70	$16.91	$16.61	$16.89	$14.95	8,638
2017-12-05	$17.33	$17.47	$17.27	$17.45	$15.45	3,674
2017-12-04	$17.33	$17.50	$17.22	$17.46	$15.45	6,313
2017-12-01	$16.91	$17.21	$16.91	$17.10	$15.14	13,076
2017-11-30	$16.82	$16.82	$16.68	$16.68	$14.76	3,938
2017-11-29	$16.87	$16.96	$16.65	$16.94	$14.99	17,842
2017-11-28	$16.59	$16.86	$16.59	$16.84	$14.91	7,511
2017-11-27	$15.85	$15.88	$15.60	$15.72	$13.91	14,456
2017-11-24	$15.53	$15.58	$15.49	$15.58	$13.79	2,145
2017-11-22	$15.44	$15.76	$15.44	$15.61	$13.82	7,762
2017-11-21	$15.39	$15.45	$15.36	$15.39	$13.62	5,293
2017-11-20	$15.26	$15.31	$15.21	$15.25	$13.50	6,508
2017-11-17	$14.99	$15.31	$14.91	$15.28	$13.53	6,896
2017-11-16	$14.48	$14.58	$14.39	$14.55	$12.88	3,817
2017-11-15	$13.96	$14.01	$13.89	$13.94	$12.34	2,687
2017-11-14	$13.78	$13.98	$13.73	$13.97	$12.37	7,981
2017-11-13	$14.29	$14.29	$13.91	$14.20	$12.57	11,221
2017-11-10	$14.29	$14.49	$14.29	$14.43	$12.77	6,005
2017-11-09	$14.60	$14.86	$14.54	$14.77	$13.07	7,098
2017-11-08	$14.63	$14.90	$14.63	$14.84	$13.14	10,088
2017-11-07	$14.67	$14.78	$14.65	$14.67	$12.99	13,886
2017-11-06	$14.39	$14.73	$14.39	$14.73	$13.04	3,722
2017-11-03	$14.46	$14.61	$14.27	$14.60	$12.92	5,519
2017-11-02	$14.89	$15.07	$14.80	$15.05	$13.32	8,104
2017-11-01	$14.75	$14.80	$14.64	$14.73	$13.04	16,945
2017-10-31	$14.08	$14.48	$14.08	$14.47	$12.81	15,649
2017-10-30	$14.27	$14.37	$14.27	$14.35	$12.70	7,833
2017-10-27	$13.37	$13.66	$13.37	$13.66	$12.09	5,818
2017-10-26	$13.70	$13.70	$13.42	$13.48	$11.93	12,097
2017-10-25	$13.97	$14.22	$13.75	$13.81	$12.22	6,666
2017-10-24	$14.56	$14.73	$14.56	$14.73	$13.04	27,442
2017-10-23	$14.41	$14.51	$14.38	$14.45	$12.79	10,415
2017-10-20	$14.20	$14.34	$14.15	$14.32	$12.68	3,590
2017-10-19	$14.46	$14.48	$14.33	$14.40	$12.75	5,216
2017-10-18	$14.70	$14.70	$14.51	$14.63	$12.95	5,374
2017-10-17	$14.90	$15.05	$14.89	$15.05	$13.32	7,897
2017-10-16	$15.35	$15.49	$15.35	$15.45	$13.68	10,858
2017-10-13	$15.29	$15.52	$15.26	$15.52	$13.74	18,355
2017-10-12	$15.38	$15.58	$15.38	$15.58	$13.79	4,419
2017-10-11	$14.75	$14.83	$14.58	$14.73	$13.04	6,240
2017-10-10	$14.61	$14.80	$14.56	$14.77	$13.07	7,602
2017-10-09	$14.37	$14.38	$14.32	$14.38	$12.73	3,466
2017-10-06	$14.37	$14.46	$14.18	$14.34	$12.69	5,316
2017-10-05	$14.55	$14.56	$14.46	$14.46	$12.80	4,297
2017-10-04	$14.46	$14.46	$14.26	$14.40	$12.75	11,579
2017-10-03	$14.16	$14.27	$14.16	$14.27	$12.63	13,171
2017-10-02	$14.28	$14.39	$14.21	$14.21	$12.58	12,472
2017-09-29	$14.14	$14.36	$14.14	$14.33	$12.68	6,191
2017-09-28	$13.87	$14.07	$13.87	$13.98	$12.37	5,013
2017-09-27	$13.90	$14.10	$13.83	$13.94	$12.34	3,984
2017-09-26	$14.47	$14.47	$14.30	$14.45	$12.79	17,508
2017-09-25	$14.85	$14.85	$14.49	$14.67	$12.99	14,904
2017-09-22	$14.89	$14.89	$14.61	$14.87	$13.16	2,721
2017-09-21	$14.83	$14.95	$14.68	$14.83	$13.13	5,792
2017-09-20	$15.05	$15.18	$14.81	$15.07	$13.18	4,947
2017-09-19	$14.34	$14.36	$14.13	$14.35	$12.55	12,435
2017-09-18	$14.36	$14.47	$14.32	$14.40	$12.60	3,720
2017-09-15	$14.37	$14.54	$14.32	$14.54	$12.72	7,215
2017-09-14	$14.45	$14.62	$14.45	$14.62	$12.79	13,019
2017-09-13	$14.51	$14.51	$14.30	$14.51	$12.69	5,304
2017-09-12	$14.88	$14.95	$14.71	$14.84	$12.98	4,800
2017-09-11	$14.96	$15.04	$14.85	$14.85	$12.99	8,649
2017-09-08	$15.34	$15.36	$15.17	$15.29	$13.37	15,911
2017-09-07	$15.53	$15.70	$15.47	$15.70	$13.73	6,049
2017-09-06	$15.22	$15.50	$15.15	$15.50	$13.56	9,801
2017-09-05	$15.37	$15.37	$15.25	$15.31	$13.39	3,795
2017-09-01	$15.79	$15.82	$15.50	$15.53	$13.58	8,447
2017-08-31	$16.01	$16.08	$15.80	$16.02	$14.01	11,300
2017-08-30	$15.94	$16.02	$15.94	$16.02	$14.01	3,662
2017-08-29	$15.87	$16.24	$15.83	$16.18	$14.15	8,686
2017-08-28	$16.01	$16.04	$15.97	$16.01	$14.00	3,666
2017-08-25	$15.70	$16.15	$15.70	$16.06	$14.05	7,722
2017-08-24	$15.85	$16.20	$15.85	$16.19	$14.16	6,978
2017-08-23	$15.13	$15.27	$15.13	$15.27	$13.36	10,873
2017-08-22	$15.10	$15.15	$15.05	$15.15	$13.25	17,164
2017-08-21	$14.52	$14.52	$14.24	$14.33	$12.53	12,810
2017-08-18	$13.95	$14.15	$13.95	$14.10	$12.33	4,638
2017-08-17	$13.92	$14.17	$13.92	$14.01	$12.25	7,535
2017-08-16	$14.04	$14.21	$14.03	$14.15	$12.38	6,965
2017-08-15	$13.91	$14.05	$13.67	$14.05	$12.29	9,973
2017-08-14	$13.91	$14.05	$13.89	$14.04	$12.28	6,782
2017-08-11	$13.92	$13.94	$13.87	$13.94	$12.19	5,402
2017-08-10	$14.02	$14.02	$13.80	$13.82	$12.09	11,829
2017-08-09	$13.92	$14.08	$13.67	$14.04	$12.28	13,062
2017-08-08	$14.37	$14.48	$14.10	$14.19	$12.41	16,441
2017-08-07	$13.84	$14.21	$13.84	$14.17	$12.39	6,530
2017-08-04	$13.70	$13.81	$13.61	$13.75	$12.03	11,493
2017-08-03	$13.41	$13.48	$13.41	$13.47	$11.78	9,034
2017-08-02	$13.39	$13.46	$13.39	$13.46	$11.77	10,379
2017-08-01	$13.26	$13.30	$13.22	$13.22	$11.56	4,262
2017-07-31	$13.29	$13.32	$13.15	$13.25	$11.59	9,369
2017-07-28	$13.53	$13.56	$13.41	$13.56	$11.86	5,410
2017-07-27	$13.53	$13.53	$13.30	$13.42	$11.74	3,832
2017-07-26	$13.45	$13.76	$13.45	$13.76	$12.04	5,162
2017-07-25	$13.40	$13.42	$13.40	$13.41	$11.73	14,125
2017-07-24	$13.67	$13.74	$13.67	$13.71	$11.99	5,280
2017-07-21	$13.91	$13.97	$13.84	$13.97	$12.22	6,821
2017-07-20	$13.78	$14.05	$13.78	$13.93	$12.18	17,235
2017-07-19	$13.37	$13.60	$13.37	$13.57	$11.87	9,931
2017-07-18	$13.04	$13.19	$12.84	$13.17	$11.52	13,755
2017-07-17	$13.00	$13.20	$13.00	$13.16	$11.51	7,135
2017-07-14	$12.68	$12.92	$12.68	$12.92	$11.30	2,860
2017-07-13	$12.25	$12.51	$12.14	$12.51	$10.94	6,462
2017-07-12	$12.00	$12.25	$12.00	$12.24	$10.71	6,008
2017-07-11	$11.83	$11.83	$11.71	$11.81	$10.33	7,030
2017-07-10	$12.02	$12.06	$11.98	$11.99	$10.49	2,528
2017-07-07	$12.20	$12.20	$12.07	$12.07	$10.56	6,380
2017-07-06	$12.08	$12.25	$12.08	$12.24	$10.71	12,955
2017-07-05	$12.01	$12.14	$11.94	$12.11	$10.59	3,887
2017-07-03	$12.50	$12.50	$12.38	$12.46	$10.90	7,317
2017-06-30	$12.33	$12.41	$12.33	$12.36	$10.81	7,862
2017-06-29	$12.34	$12.42	$12.30	$12.40	$10.85	9,172
2017-06-28	$12.42	$12.60	$12.42	$12.60	$11.02	6,536
2017-06-27	$12.50	$12.52	$12.44	$12.49	$10.92	7,453
2017-06-26	$12.63	$12.74	$12.60	$12.68	$11.09	5,197
2017-06-23	$12.26	$12.43	$12.26	$12.42	$10.86	10,261
2017-06-22	$11.91	$12.07	$11.84	$12.00	$10.50	2,297
2017-06-21	$11.96	$12.06	$11.85	$11.98	$10.48	9,154
2017-06-20	$11.71	$11.71	$11.56	$11.58	$10.13	4,893
2017-06-19	$11.95	$12.00	$11.89	$11.95	$10.45	6,677
2017-06-16	$12.15	$12.34	$12.15	$12.32	$10.78	13,419
2017-06-15	$12.20	$12.24	$12.10	$12.19	$10.66	20,349
2017-06-14	$12.85	$12.95	$12.72	$12.77	$11.17	4,369
2017-06-13	$12.38	$12.49	$12.38	$12.49	$10.92	8,826
2017-06-12	$12.45	$12.51	$12.37	$12.47	$10.91	4,834
2017-06-09	$12.23	$12.36	$12.08	$12.14	$10.62	7,081
2017-06-08	$11.95	$12.08	$11.92	$12.02	$10.51	9,466
2017-06-07	$12.29	$12.34	$12.19	$12.34	$10.79	4,943
2017-06-06	$12.57	$12.60	$12.48	$12.58	$11.00	25,890
2017-06-05	$13.03	$13.13	$12.92	$13.12	$11.48	19,896
2017-06-02	$12.70	$13.06	$12.70	$13.04	$11.41	21,175
2017-06-01	$12.77	$13.12	$12.77	$13.09	$11.45	4,656
2017-05-31	$12.70	$12.72	$12.47	$12.72	$11.13	9,219
2017-05-30	$12.90	$12.93	$12.77	$12.89	$11.27	4,247
2017-05-26	$13.04	$13.18	$12.93	$13.12	$11.48	6,178
2017-05-25	$13.16	$13.21	$13.03	$13.21	$11.55	12,667
2017-05-24	$13.00	$13.25	$12.97	$13.22	$11.56	8,203
2017-05-23	$12.70	$12.98	$12.70	$12.97	$11.34	6,928
2017-05-22	$12.61	$12.66	$12.55	$12.66	$11.07	8,575
2017-05-19	$12.46	$12.64	$12.46	$12.63	$11.05	10,204
2017-05-18	$11.86	$12.00	$11.79	$11.98	$10.48	8,593
2017-05-17	$12.07	$12.16	$12.01	$12.01	$10.50	45,000
2017-05-16	$12.24	$12.45	$12.13	$12.43	$10.87	9,994
2017-05-15	$12.06	$12.11	$12.00	$12.11	$10.59	9,257
2017-05-12	$11.87	$12.04	$11.81	$11.99	$10.49	6,952
2017-05-11	$12.01	$12.11	$12.01	$12.07	$10.56	9,478
2017-05-10	$11.99	$11.99	$11.94	$11.96	$10.46	8,456
2017-05-09	$11.74	$11.82	$11.69	$11.77	$10.29	122,853
2017-05-08	$11.85	$11.88	$11.76	$11.76	$10.29	12,859
2017-05-05	$11.56	$11.68	$11.50	$11.68	$10.22	9,051
2017-05-04	$11.63	$11.63	$11.42	$11.43	$10.00	13,002
2017-05-03	$12.06	$12.11	$12.04	$12.06	$10.55	14,753
2017-05-02	$12.38	$12.44	$12.26	$12.26	$10.72	4,810
2017-05-01	$12.75	$12.81	$12.69	$12.76	$11.16	19,615
2017-04-28	$12.73	$12.81	$12.69	$12.75	$11.15	11,586
2017-04-27	$12.33	$12.33	$12.09	$12.21	$10.68	5,302
2017-04-26	$12.42	$12.42	$12.27	$12.38	$10.83	5,424
2017-04-25	$12.50	$12.59	$12.47	$12.47	$10.91	2,331
2017-04-24	$12.83	$12.94	$12.82	$12.87	$11.26	22,195
2017-04-21	$12.56	$12.56	$12.44	$12.45	$10.89	16,307
2017-04-20	$12.51	$12.59	$12.40	$12.59	$11.01	2,553
2017-04-19	$12.27	$12.30	$12.21	$12.21	$10.68	5,750
2017-04-18	$12.12	$12.16	$12.08	$12.08	$10.57	4,308
2017-04-17	$12.11	$12.32	$11.93	$11.94	$10.44	20,771
2017-04-13	$12.07	$12.11	$12.04	$12.06	$10.55	8,457
2017-04-12	$11.83	$12.05	$11.82	$12.05	$10.54	3,692
2017-04-11	$11.50	$11.61	$11.43	$11.61	$10.15	3,130
2017-04-10	$11.31	$11.35	$11.26	$11.35	$9.93	13,659
2017-04-07	$11.45	$11.48	$11.38	$11.48	$10.04	4,713
2017-04-06	$11.25	$11.41	$11.23	$11.39	$9.96	4,423
2017-04-05	$11.50	$11.50	$11.33	$11.37	$9.95	8,080
2017-04-04	$11.72	$11.97	$11.72	$11.82	$10.34	7,603
2017-04-03	$12.02	$12.02	$11.67	$11.72	$10.25	31,147
2017-03-31	$12.36	$12.39	$12.23	$12.38	$10.83	7,390
2017-03-30	$13.45	$13.49	$12.97	$12.97	$11.34	9,171
2017-03-29	$13.33	$13.33	$13.16	$13.21	$11.55	7,064
2017-03-28	$13.48	$13.51	$13.34	$13.39	$11.71	7,996
2017-03-27	$13.39	$13.44	$13.27	$13.28	$11.42	5,628
2017-03-24	$14.25	$14.34	$14.23	$14.34	$12.33	7,913
2017-03-23	$14.15	$14.24	$14.15	$14.16	$12.18	12,691
2017-03-22	$14.18	$14.31	$14.10	$14.25	$12.25	9,202
2017-03-21	$14.91	$14.95	$14.66	$14.70	$12.48	7,987
2017-03-20	$14.84	$14.89	$14.80	$14.86	$12.62	8,477
2017-03-17	$14.44	$14.55	$14.37	$14.51	$12.32	8,935
2017-03-16	$14.21	$14.40	$14.21	$14.35	$12.19	2,841
2017-03-15	$13.30	$13.94	$13.30	$13.94	$11.84	37,937
2017-03-14	$13.12	$13.28	$13.11	$13.11	$11.13	13,149
2017-03-13	$13.25	$13.25	$13.14	$13.23	$11.23	13,476
2017-03-10	$13.29	$13.29	$13.20	$13.25	$11.25	263,192
2017-03-09	$13.19	$13.19	$12.90	$12.97	$11.01	12,988
2017-03-08	$13.42	$13.43	$13.25	$13.25	$11.25	22,793
2017-03-07	$13.81	$13.90	$13.79	$13.90	$11.80	4,877
2017-03-06	$13.75	$13.79	$13.67	$13.74	$11.67	7,158
2017-03-03	$13.43	$13.50	$13.35	$13.47	$11.44	8,229
2017-03-02	$13.53	$13.53	$13.27	$13.34	$11.33	6,616
2017-03-01	$13.26	$13.41	$13.26	$13.33	$11.32	10,262
2017-02-28	$12.99	$12.99	$12.69	$12.74	$10.82	7,095
2017-02-27	$13.21	$13.21	$13.00	$13.11	$11.13	3,931
2017-02-24	$13.07	$13.15	$12.99	$13.15	$11.17	2,991
2017-02-23	$13.46	$13.46	$13.34	$13.35	$11.34	5,223
2017-02-22	$13.21	$13.30	$13.20	$13.30	$11.29	4,119
2017-02-21	$13.44	$13.60	$13.41	$13.60	$11.55	6,815
2017-02-17	$14.12	$14.25	$13.99	$13.99	$11.88	7,663
2017-02-16	$14.44	$14.44	$14.21	$14.36	$12.19	5,951
2017-02-15	$14.03	$14.47	$14.03	$14.47	$12.29	5,451
2017-02-14	$13.65	$13.87	$13.64	$13.73	$11.66	9,791
2017-02-13	$13.22	$13.63	$13.22	$13.46	$11.43	5,300
2017-02-10	$13.11	$13.15	$12.99	$13.14	$11.16	4,201
2017-02-09	$12.90	$13.03	$12.90	$13.03	$11.06	22,701
2017-02-08	$12.95	$13.10	$12.93	$12.93	$10.98	4,508
2017-02-07	$12.71	$12.77	$12.67	$12.77	$10.84	6,748
2017-02-06	$12.52	$12.65	$12.42	$12.65	$10.74	4,510
2017-02-03	$12.72	$12.90	$12.72	$12.87	$10.93	6,733
2017-02-02	$12.66	$12.72	$12.58	$12.65	$10.74	3,376
2017-02-01	$12.68	$12.71	$12.61	$12.67	$10.76	101,941
2017-01-31	$12.61	$12.61	$12.41	$12.50	$10.61	6,284
2017-01-30	$12.43	$12.48	$12.43	$12.48	$10.60	16,501
2017-01-27	$12.62	$12.69	$12.47	$12.58	$10.68	5,514
2017-01-26	$12.90	$13.04	$12.78	$12.78	$10.85	13,892
2017-01-25	$13.37	$13.50	$13.36	$13.44	$11.41	15,487
2017-01-24	$13.15	$13.21	$13.01	$13.11	$11.13	5,581
2017-01-23	$13.10	$13.22	$13.08	$13.22	$11.22	11,335
2017-01-20	$13.06	$13.06	$12.81	$12.89	$10.95	12,773
2017-01-19	$12.76	$12.95	$12.76	$12.79	$10.86	8,677
2017-01-18	$13.16	$13.31	$13.13	$13.13	$11.15	9,117
2017-01-17	$13.02	$13.16	$12.98	$13.16	$11.18	14,840
2017-01-13	$13.24	$13.50	$13.21	$13.50	$11.46	5,172
2017-01-12	$13.45	$13.59	$13.45	$13.55	$11.51	8,331
2017-01-11	$13.07	$13.55	$13.07	$13.41	$11.38	16,950
2017-01-10	$13.37	$13.47	$13.29	$13.41	$11.38	6,061
2017-01-09	$13.66	$13.66	$13.53	$13.56	$11.51	14,404
2017-01-06	$13.56	$13.56	$13.46	$13.52	$11.48	5,155
2017-01-05	$13.55	$13.71	$13.55	$13.55	$11.51	2,112
2017-01-04	$13.83	$14.00	$13.79	$13.84	$11.75	3,363
2017-01-03	$13.55	$13.55	$13.28	$13.34	$11.32	13,527
2016-12-30	$13.35	$13.35	$13.10	$13.11	$11.13	20,614
2016-12-29	$13.54	$13.69	$13.54	$13.68	$11.61	8,929
2016-12-28	$13.35	$13.48	$13.25	$13.27	$11.27	4,977
2016-12-27	$12.91	$13.15	$12.91	$13.14	$11.16	5,076
2016-12-23	$12.85	$13.03	$12.85	$13.02	$11.06	6,939
2016-12-22	$12.61	$12.74	$12.50	$12.74	$10.82	12,114
2016-12-21	$13.19	$13.22	$13.04	$13.18	$11.20	8,202
2016-12-20	$12.89	$13.10	$12.88	$13.07	$11.10	6,176
2016-12-19	$12.79	$12.80	$12.63	$12.72	$10.80	15,955
2016-12-16	$12.32	$12.58	$12.29	$12.29	$10.44	7,000
2016-12-15	$12.60	$12.64	$12.33	$12.62	$10.72	5,545
2016-12-14	$13.18	$13.31	$12.74	$12.74	$10.82	5,984
2016-12-13	$13.40	$13.52	$13.39	$13.43	$11.41	5,225
2016-12-12	$13.13	$13.36	$13.13	$13.29	$11.28	5,283
2016-12-09	$13.43	$13.46	$13.34	$13.38	$11.36	3,796
2016-12-08	$13.58	$13.77	$13.56	$13.70	$11.63	15,716
2016-12-07	$13.22	$13.44	$13.22	$13.44	$11.41	13,695
2016-12-06	$12.81	$12.94	$12.81	$12.90	$10.95	15,336
2016-12-05	$12.70	$12.88	$12.69	$12.88	$10.93	6,915
2016-12-02	$12.26	$12.49	$12.26	$12.49	$10.60	8,226
2016-12-01	$12.41	$12.52	$12.29	$12.29	$10.44	11,875
2016-11-30	$12.19	$12.31	$12.10	$12.10	$10.28	11,929
2016-11-29	$12.36	$12.45	$12.30	$12.44	$10.56	4,938
2016-11-28	$12.37	$12.57	$12.36	$12.53	$10.64	12,799
2016-11-25	$11.98	$12.07	$11.96	$12.01	$10.19	3,283
2016-11-23	$11.83	$11.95	$11.82	$11.93	$10.13	5,618
2016-11-22	$12.02	$12.15	$12.02	$12.15	$10.31	11,063
2016-11-21	$11.74	$11.90	$11.72	$11.78	$10.00	5,504
2016-11-18	$11.43	$11.49	$11.35	$11.39	$9.67	4,242
2016-11-17	$11.81	$11.88	$11.74	$11.82	$10.04	7,327
2016-11-16	$11.38	$11.38	$11.27	$11.31	$9.60	8,561
2016-11-15	$11.66	$11.69	$11.41	$11.69	$9.93	10,028
2016-11-14	$11.09	$11.19	$11.09	$11.14	$9.46	8,482
2016-11-11	$11.17	$11.28	$11.05	$11.12	$9.44	9,172
2016-11-10	$11.88	$11.88	$11.60	$11.60	$9.85	20,405
2016-11-09	$12.12	$12.35	$12.02	$12.19	$10.35	7,523
2016-11-08	$12.57	$12.94	$12.56	$12.83	$10.89	5,643
2016-11-07	$12.34	$12.93	$12.34	$12.89	$10.95	11,549
2016-11-04	$12.16	$12.19	$11.96	$12.05	$10.23	12,521
2016-11-03	$12.34	$12.45	$12.21	$12.40	$10.53	7,661
2016-11-02	$12.59	$12.60	$12.34	$12.45	$10.57	4,146
2016-11-01	$12.60	$12.60	$12.40	$12.51	$10.62	35,152
2016-10-31	$12.60	$12.76	$12.59	$12.62	$10.72	9,536
2016-10-28	$12.19	$12.32	$11.96	$12.24	$10.39	14,308
2016-10-27	$12.23	$12.39	$12.19	$12.19	$10.35	1,760
2016-10-26	$12.12	$12.25	$12.08	$12.23	$10.39	14,832
2016-10-25	$12.01	$12.07	$11.85	$12.03	$10.22	12,462
2016-10-24	$11.87	$12.04	$11.85	$11.95	$10.14	3,568
2016-10-21	$11.79	$11.81	$11.73	$11.73	$9.96	3,700
2016-10-20	$11.78	$12.02	$11.77	$11.78	$10.00	7,501
2016-10-19	$11.81	$12.07	$11.81	$11.91	$10.11	3,281
2016-10-18	$11.71	$11.90	$11.71	$11.74	$9.97	1,726
2016-10-17	$11.29	$11.46	$11.25	$11.36	$9.64	8,003
2016-10-14	$11.23	$11.23	$10.97	$10.98	$9.32	5,282
2016-10-13	$11.15	$11.39	$11.14	$11.28	$9.58	2,265
2016-10-12	$11.56	$11.56	$11.25	$11.39	$9.68	4,048
2016-10-11	$11.35	$11.40	$11.17	$11.40	$9.68	9,909
2016-10-10	$12.10	$12.28	$12.10	$12.26	$10.41	2,980
2016-10-07	$12.27	$12.27	$11.89	$12.12	$10.29	1,570
2016-10-06	$11.88	$11.95	$11.80	$11.80	$10.02	5,016
2016-10-05	$12.01	$12.04	$11.87	$11.96	$10.15	4,490
2016-10-04	$12.21	$12.21	$11.78	$11.78	$10.00	2,236
2016-10-03	$12.07	$12.32	$12.07	$12.10	$10.28	19,964
2016-09-30	$12.26	$12.26	$11.96	$12.09	$10.27	17,312
2016-09-29	$12.01	$12.01	$11.65	$11.65	$9.89	10,672
2016-09-28	$12.08	$12.22	$11.94	$12.22	$10.38	7,410
2016-09-27	$12.29	$12.37	$12.09	$12.27	$10.42	18,598
2016-09-26	$12.19	$12.19	$12.00	$12.00	$9.92	27,619
2016-09-23	$12.27	$12.40	$12.22	$12.26	$10.13	13,112
2016-09-22	$12.47	$12.47	$12.20	$12.39	$10.25	13,812
2016-09-21	$12.02	$12.23	$11.89	$12.23	$10.11	5,196
2016-09-20	$11.93	$11.93	$11.66	$11.83	$9.59	6,445
2016-09-19	$11.74	$11.93	$11.69	$11.93	$9.67	4,996
2016-09-16	$11.21	$11.36	$11.12	$11.30	$9.16	5,478
2016-09-15	$11.18	$11.40	$11.18	$11.40	$9.24	11,806
2016-09-14	$11.60	$11.64	$11.51	$11.58	$9.38	3,110
2016-09-13	$11.52	$11.52	$11.17	$11.19	$9.07	3,033
2016-09-12	$11.28	$11.67	$11.16	$11.61	$9.41	2,586
2016-09-09	$11.50	$11.60	$11.40	$11.60	$9.40	16,100
2016-09-08	$12.10	$12.10	$11.85	$11.85	$9.61	134,342
2016-09-07	$12.06	$12.12	$12.06	$12.12	$9.82	1,451
2016-09-06	$11.40	$11.80	$11.40	$11.80	$9.57	42,137
2016-09-02	$10.97	$11.11	$10.95	$11.11	$9.01	7,379
2016-09-01	$10.84	$10.87	$10.84	$10.87	$8.81	1,977
2016-08-31	$10.95	$10.95	$10.67	$10.73	$8.70	9,212
2016-08-30	$11.18	$11.36	$11.14	$11.21	$9.09	7,631
2016-08-29	$11.13	$11.30	$11.06	$11.20	$9.08	5,123
2016-08-26	$11.55	$11.67	$11.19	$11.34	$9.19	18,502
2016-08-25	$11.56	$11.56	$11.33	$11.33	$9.19	3,874
2016-08-24	$11.33	$11.49	$11.27	$11.30	$9.16	2,631
2016-08-23	$12.41	$12.52	$11.58	$11.58	$9.39	12,822
2016-08-22	$12.66	$12.66	$12.39	$12.53	$10.16	3,755
2016-08-19	$12.75	$12.86	$12.71	$12.86	$10.43	7,531
2016-08-18	$12.97	$13.00	$12.86	$12.90	$10.46	30,016
2016-08-17	$12.40	$12.59	$12.25	$12.38	$10.04	13,058
2016-08-16	$12.89	$13.09	$12.86	$12.87	$10.43	5,435
2016-08-15	$13.05	$13.16	$13.01	$13.09	$10.61	3,892
2016-08-12	$13.10	$13.10	$12.86	$12.86	$10.43	4,869
2016-08-11	$13.04	$13.13	$13.00	$13.04	$10.57	12,554
2016-08-10	$12.90	$13.04	$12.90	$12.98	$10.52	20,670
2016-08-09	$12.29	$12.45	$12.09	$12.45	$10.09	20,806
2016-08-08	$12.08	$12.25	$12.01	$12.25	$9.93	2,459
2016-08-05	$11.78	$11.90	$11.78	$11.90	$9.65	2,196
2016-08-04	$12.02	$12.02	$11.78	$11.98	$9.71	8,139
2016-08-03	$11.63	$11.97	$11.63	$11.97	$9.70	2,572
2016-08-02	$12.01	$12.01	$11.65	$11.81	$9.58	4,880
2016-08-01	$12.40	$12.40	$12.19	$12.19	$9.88	5,667
2016-07-29	$11.75	$12.09	$11.75	$12.09	$9.80	14,068
2016-07-28	$11.60	$11.67	$11.52	$11.67	$9.46	6,384
2016-07-27	$11.55	$11.76	$11.44	$11.76	$9.53	3,096
2016-07-26	$11.27	$11.35	$11.22	$11.33	$9.19	9,784
2016-07-25	$11.23	$11.35	$11.23	$11.24	$9.11	3,127
2016-07-22	$11.20	$11.37	$11.14	$11.35	$9.20	3,487
2016-07-21	$11.59	$11.78	$11.57	$11.57	$9.38	7,794
2016-07-20	$10.98	$11.14	$10.92	$11.14	$9.03	3,138
2016-07-19	$10.78	$11.02	$10.78	$11.02	$8.93	5,024
2016-07-18	$10.91	$11.09	$10.86	$10.91	$8.85	4,593
2016-07-15	$11.00	$11.00	$10.71	$10.71	$8.68	11,869
2016-07-14	$10.54	$10.66	$10.54	$10.58	$8.58	4,246
2016-07-13	$10.35	$10.46	$10.19	$10.20	$8.27	12,420
2016-07-12	$10.54	$10.56	$10.31	$10.56	$8.56	3,968
2016-07-11	$10.40	$10.40	$10.22	$10.22	$8.29	5,939
2016-07-08	$9.90	$10.01	$9.90	$9.95	$8.07	1,463
2016-07-07	$9.73	$9.82	$9.61	$9.77	$7.92	2,418
2016-07-06	$9.38	$9.51	$9.29	$9.50	$7.70	11,572
2016-07-05	$9.91	$9.91	$9.70	$9.91	$8.03	3,928
2016-07-01	$10.30	$10.43	$10.23	$10.29	$8.34	9,312
2016-06-30	$10.18	$10.20	$10.02	$10.04	$8.14	37,667
2016-06-29	$9.52	$9.94	$9.52	$9.94	$8.06	10,038
2016-06-28	$9.53	$9.53	$9.38	$9.40	$7.62	4,022
2016-06-27	$8.84	$9.00	$8.78	$8.98	$7.28	5,378
2016-06-24	$9.64	$9.86	$9.45	$9.45	$7.66	5,170
2016-06-23	$11.20	$11.39	$11.09	$11.39	$9.23	9,519
2016-06-22	$10.97	$11.09	$10.94	$11.02	$8.93	2,283
2016-06-21	$10.90	$11.01	$10.80	$10.84	$8.79	21,443
2016-06-20	$10.59	$10.76	$10.59	$10.68	$8.66	9,515
2016-06-17	$10.09	$10.22	$9.96	$10.22	$8.29	7,587
2016-06-16	$9.75	$9.92	$9.52	$9.82	$7.96	4,921
2016-06-15	$10.00	$10.11	$9.82	$10.09	$8.18	7,145
2016-06-14	$9.22	$9.33	$9.11	$9.11	$7.39	3,336
2016-06-13	$9.31	$9.48	$9.31	$9.32	$7.56	6,444
2016-06-10	$9.64	$9.75	$9.54	$9.63	$7.81	5,601
2016-06-09	$9.84	$9.96	$9.76	$9.76	$7.91	5,817
2016-06-08	$10.16	$10.27	$10.09	$10.09	$8.18	2,690
2016-06-07	$10.23	$10.41	$10.23	$10.41	$8.44	2,559
2016-06-06	$10.18	$10.31	$10.07	$10.31	$8.36	3,282
2016-06-03	$9.71	$10.14	$9.71	$10.09	$8.18	6,407
2016-06-02	$9.42	$9.64	$9.40	$9.64	$7.82	5,796
2016-06-01	$9.20	$9.54	$9.20	$9.39	$7.61	6,519
2016-05-31	$9.10	$9.10	$8.85	$8.85	$7.18	9,186
2016-05-27	$9.03	$9.09	$9.03	$9.06	$7.34	11,828
2016-05-26	$9.22	$9.40	$9.22	$9.26	$7.51	2,691
2016-05-25	$8.87	$8.96	$8.83	$8.96	$7.26	29,660
2016-05-24	$8.53	$8.66	$8.43	$8.54	$6.92	50,605
2016-05-23	$8.66	$8.66	$8.51	$8.63	$7.00	6,344
2016-05-20	$8.41	$8.54	$8.40	$8.43	$6.83	4,879
2016-05-19	$8.04	$8.20	$8.04	$8.08	$6.55	3,269
2016-05-18	$8.19	$8.28	$7.98	$8.17	$6.62	6,037
2016-05-17	$8.16	$8.30	$8.16	$8.27	$6.70	1,081
2016-05-16	$8.31	$8.45	$8.29	$8.37	$6.79	7,217
2016-05-13	$8.48	$8.48	$8.47	$8.47	$6.87	3,296
2016-05-12	$8.86	$8.98	$8.84	$8.90	$7.22	3,857
2016-05-11	$9.00	$9.02	$8.83	$9.00	$7.30	6,570
2016-05-10	$8.88	$8.90	$8.72	$8.90	$7.22	3,420
2016-05-09	$8.85	$8.85	$8.67	$8.74	$7.09	11,483
2016-05-06	$9.24	$9.58	$9.21	$9.26	$7.51	71,758
2016-05-05	$9.51	$9.52	$9.36	$9.40	$7.62	69,819
2016-05-04	$9.44	$9.44	$9.12	$9.12	$7.39	19,904
2016-05-03	$9.79	$9.83	$9.53	$9.83	$7.97	39,983
2016-05-02	$10.45	$10.60	$10.41	$10.42	$8.45	6,428
2016-04-29	$10.41	$10.56	$10.31	$10.31	$8.36	16,560
2016-04-28	$10.25	$10.51	$10.25	$10.25	$8.31	5,534
2016-04-27	$10.21	$10.46	$10.17	$10.20	$8.27	4,015
2016-04-26	$10.11	$10.42	$10.09	$10.42	$8.45	8,665
2016-04-25	$10.29	$10.40	$10.15	$10.40	$8.43	2,580
2016-04-22	$10.28	$10.48	$10.25	$10.30	$8.35	50,846
2016-04-21	$10.60	$10.80	$10.54	$10.65	$8.63	7,317
2016-04-20	$10.98	$11.23	$10.98	$11.23	$9.10	2,243
2016-04-19	$10.55	$10.55	$10.41	$10.41	$8.44	2,390
2016-04-18	$10.41	$10.53	$10.30	$10.33	$8.37	19,089
2016-04-15	$10.22	$10.37	$10.14	$10.14	$8.22	1,274
2016-04-14	$10.44	$10.60	$10.43	$10.60	$8.59	6,606
2016-04-13	$10.54	$10.84	$10.54	$10.82	$8.78	2,622
2016-04-12	$10.50	$10.72	$10.50	$10.59	$8.59	12,861
2016-04-11	$10.71	$10.71	$10.62	$10.67	$8.65	5,881
2016-04-08	$9.95	$10.00	$9.89	$10.00	$8.11	18,484
2016-04-07	$9.11	$9.11	$8.99	$8.99	$7.29	8,611
2016-04-06	$8.94	$9.27	$8.94	$8.98	$7.28	3,089
2016-04-05	$9.47	$9.60	$9.33	$9.60	$7.78	11,976
2016-04-04	$9.99	$10.00	$9.86	$9.96	$8.08	20,529
2016-04-01	$9.60	$9.85	$9.60	$9.75	$7.90	4,123
2016-03-31	$10.01	$10.22	$9.97	$9.97	$8.08	73,204
2016-03-30	$9.88	$9.97	$9.85	$9.91	$8.03	11,606
2016-03-29	$9.15	$9.52	$9.15	$9.50	$7.70	15,611
2016-03-28	$9.25	$9.53	$9.25	$9.45	$7.66	3,031
2016-03-24	$9.19	$9.52	$9.16	$9.40	$7.62	8,580
2016-03-23	$9.37	$9.55	$9.32	$9.45	$7.66	1,042
2016-03-22	$9.50	$9.99	$9.50	$9.99	$8.10	6,541
2016-03-21	$9.91	$9.91	$9.80	$9.90	$7.88	1,602
2016-03-18	$9.30	$9.91	$9.30	$9.75	$7.76	7,919
2016-03-17	$9.47	$9.53	$8.92	$9.15	$7.28	37,258
2016-03-16	$8.23	$8.71	$8.20	$8.71	$6.93	14,768
2016-03-15	$8.29	$8.47	$8.23	$8.47	$6.74	28,865
2016-03-14	$9.06	$9.15	$9.00	$9.14	$7.27	1,847
2016-03-11	$9.11	$9.31	$9.09	$9.19	$7.32	12,195
2016-03-10	$9.23	$9.23	$8.90	$9.00	$7.17	14,641
2016-03-09	$9.06	$9.27	$9.06	$9.27	$7.38	19,285
2016-03-08	$9.15	$9.37	$9.09	$9.14	$7.28	25,638
2016-03-07	$9.50	$9.69	$9.03	$9.69	$7.71	16,540
2016-03-04	$8.70	$9.05	$8.67	$8.98	$7.15	40,478
2016-03-03	$8.37	$8.53	$8.35	$8.45	$6.73	7,778
2016-03-02	$8.36	$8.48	$8.23	$8.48	$6.75	2,722
2016-03-01	$7.98	$8.11	$7.95	$8.09	$6.44	13,797
2016-02-29	$7.47	$7.57	$7.46	$7.46	$5.94	15,924
2016-02-26	$7.38	$7.43	$7.24	$7.24	$5.76	3,735
2016-02-25	$7.54	$7.63	$7.54	$7.59	$6.04	7,358
2016-02-24	$7.36	$7.55	$7.30	$7.55	$6.01	13,791
2016-02-23	$8.43	$8.43	$8.29	$8.39	$6.68	15,238
2016-02-22	$8.11	$8.30	$8.11	$8.27	$6.58	8,460
2016-02-19	$8.02	$8.30	$8.02	$8.09	$6.44	7,432
2016-02-18	$8.29	$8.29	$8.11	$8.15	$6.49	22,218
2016-02-17	$7.77	$7.88	$7.69	$7.84	$6.24	18,087
2016-02-16	$7.40	$7.47	$7.20	$7.30	$5.81	5,941
2016-02-12	$6.90	$7.18	$6.90	$7.15	$5.69	13,807
2016-02-11	$6.76	$6.87	$6.74	$6.75	$5.38	3,304
2016-02-10	$7.30	$7.31	$7.19	$7.29	$5.80	9,024
2016-02-09	$6.96	$7.28	$6.96	$7.26	$5.78	13,533
2016-02-08	$7.36	$7.36	$7.19	$7.23	$5.76	10,606
2016-02-05	$7.75	$7.75	$7.57	$7.62	$6.07	10,160
2016-02-04	$7.48	$7.48	$7.33	$7.44	$5.92	34,878
2016-02-03	$7.02	$7.15	$6.94	$7.15	$5.69	7,075
2016-02-02	$6.99	$7.02	$6.93	$6.93	$5.52	23,625
2016-02-01	$7.33	$7.42	$7.33	$7.41	$5.90	24,440
2016-01-29	$7.39	$7.68	$7.39	$7.66	$6.10	17,894
2016-01-28	$7.01	$7.07	$7.01	$7.02	$5.59	24,527
2016-01-27	$6.75	$6.96	$6.75	$6.78	$5.40	13,872
2016-01-26	$6.42	$6.56	$6.42	$6.52	$5.19	41,187
2016-01-25	$6.54	$6.69	$6.54	$6.62	$5.27	30,070
2016-01-22	$6.84	$6.89	$6.80	$6.89	$5.49	39,749
2016-01-21	$6.08	$6.20	$6.03	$6.14	$4.89	61,494
2016-01-20	$5.93	$5.97	$5.84	$5.97	$4.75	96,560
2016-01-19	$6.46	$6.49	$6.40	$6.40	$5.10	44,778
2016-01-15	$6.49	$6.66	$6.49	$6.58	$5.24	58,993
2016-01-14	$6.89	$6.95	$6.78	$6.95	$5.53	118,514
2016-01-13	$6.44	$6.64	$6.41	$6.41	$5.10	26,926
2016-01-12	$6.18	$6.28	$6.13	$6.25	$4.98	69,535
2016-01-11	$5.96	$6.14	$5.96	$6.01	$4.78	104,419
2016-01-08	$6.60	$6.60	$6.45	$6.45	$5.14	17,326
2016-01-07	$6.99	$7.07	$6.94	$6.94	$5.52	17,251
2016-01-06	$7.23	$7.25	$7.16	$7.21	$5.74	12,251
2016-01-05	$7.44	$7.49	$7.28	$7.35	$5.85	24,766
2016-01-04	$7.39	$7.50	$7.25	$7.35	$5.85	27,223
2015-12-31	$7.58	$7.66	$7.57	$7.62	$6.07	42,778
2015-12-30	$7.57	$7.59	$7.55	$7.56	$6.02	34,672
2015-12-29	$7.78	$7.82	$7.74	$7.79	$6.20	34,367
2015-12-28	$7.67	$7.71	$7.63	$7.64	$6.08	42,921
2015-12-24	$7.84	$8.08	$7.84	$7.87	$6.27	15,856
2015-12-23	$7.89	$8.00	$7.89	$7.99	$6.36	27,038
2015-12-22	$7.69	$7.76	$7.62	$7.69	$6.12	60,119
2015-12-21	$7.78	$7.78	$7.69	$7.76	$6.18	32,731
2015-12-18	$7.43	$7.52	$7.41	$7.41	$5.90	47,672
2015-12-17	$7.92	$8.00	$7.86	$7.99	$6.36	41,913
2015-12-16	$7.99	$8.16	$7.93	$8.11	$6.46	31,499
2015-12-15	$8.10	$8.14	$7.96	$8.01	$6.38	84,489
2015-12-14	$7.66	$7.75	$7.57	$7.68	$6.11	42,724
2015-12-11	$7.25	$7.29	$7.13	$7.16	$5.70	52,639
2015-12-10	$8.16	$8.41	$8.10	$8.10	$6.45	61,736
2015-12-09	$9.37	$9.37	$8.89	$8.96	$7.13	22,881
2015-12-08	$8.84	$8.91	$8.81	$8.89	$7.07	90,876
2015-12-07	$9.39	$9.39	$9.16	$9.22	$7.34	21,917
2015-12-04	$9.26	$9.38	$9.26	$9.36	$7.45	17,907
2015-12-03	$9.79	$9.83	$9.64	$9.73	$7.75	15,476
2015-12-02	$9.82	$9.91	$9.75	$9.76	$7.77	16,101
2015-12-01	$10.20	$10.26	$10.20	$10.21	$8.13	20,706
2015-11-30	$10.62	$10.62	$10.40	$10.42	$8.30	43,568
2015-11-27	$10.64	$10.77	$10.57	$10.67	$8.49	2,700
2015-11-25	$10.94	$10.94	$10.74	$10.75	$8.56	33,366
2015-11-24	$11.30	$11.35	$11.22	$11.32	$9.01	22,121
2015-11-23	$11.05	$11.12	$11.00	$11.04	$8.79	77,543
2015-11-20	$11.13	$11.13	$11.00	$11.03	$8.78	16,973
2015-11-19	$11.20	$11.24	$11.15	$11.21	$8.92	14,854
2015-11-18	$10.90	$10.99	$10.89	$10.99	$8.75	26,226
2015-11-17	$10.85	$11.05	$10.81	$10.83	$8.62	20,787
2015-11-16	$10.76	$10.90	$10.76	$10.83	$8.62	54,904
2015-11-13	$10.81	$10.86	$10.70	$10.70	$8.52	9,515
2015-11-12	$11.08	$11.13	$11.02	$11.02	$8.77	13,174
2015-11-11	$11.24	$11.35	$11.23	$11.24	$8.95	14,068
2015-11-10	$11.36	$11.55	$11.36	$11.46	$9.12	12,911
2015-11-09	$11.40	$11.52	$11.34	$11.38	$9.06	9,584
2015-11-06	$11.54	$11.69	$11.54	$11.66	$9.28	15,779
2015-11-05	$12.07	$12.07	$11.95	$11.97	$9.53	16,840
2015-11-04	$12.65	$12.65	$12.36	$12.55	$9.99	5,074
2015-11-03	$12.63	$12.82	$12.58	$12.82	$10.21	16,002
2015-11-02	$13.00	$13.08	$12.97	$13.08	$10.41	21,041
2015-10-30	$12.97	$13.02	$12.91	$12.91	$10.28	8,898
2015-10-29	$12.85	$13.01	$12.85	$12.93	$10.29	5,646
2015-10-28	$13.30	$13.35	$12.98	$12.99	$10.34	22,673
2015-10-27	$13.04	$13.19	$13.02	$13.05	$10.39	13,516
2015-10-26	$13.27	$13.27	$13.17	$13.24	$10.54	18,816
2015-10-23	$13.12	$13.26	$13.12	$13.21	$10.52	9,500
2015-10-22	$13.41	$13.42	$13.21	$13.25	$10.55	18,732
2015-10-21	$13.24	$13.24	$13.08	$13.20	$10.51	13,043
2015-10-20	$13.51	$13.60	$13.45	$13.56	$10.80	5,583
2015-10-19	$13.86	$14.01	$13.79	$13.88	$11.05	3,665
2015-10-16	$13.81	$14.08	$13.75	$14.08	$11.21	60,504
2015-10-15	$13.71	$13.90	$13.71	$13.73	$10.93	5,014
2015-10-14	$13.50	$13.74	$13.49	$13.63	$10.85	14,179
2015-10-13	$13.00	$13.25	$13.00	$13.08	$10.41	13,420
2015-10-12	$13.58	$13.76	$13.57	$13.67	$10.88	10,268
2015-10-09	$13.77	$13.77	$13.59	$13.62	$10.84	11,183
2015-10-08	$13.51	$13.82	$13.51	$13.75	$10.95	8,047
2015-10-07	$13.58	$13.61	$13.45	$13.61	$10.84	14,104
2015-10-06	$13.37	$13.50	$13.35	$13.39	$10.66	10,902
2015-10-05	$12.80	$13.28	$12.80	$13.24	$10.54	23,987
2015-10-02	$12.36	$12.92	$12.36	$12.85	$10.23	22,224
2015-10-01	$12.26	$12.26	$12.07	$12.15	$9.67	8,830
2015-09-30	$12.16	$12.25	$12.13	$12.25	$9.75	10,665
2015-09-29	$12.36	$12.40	$12.21	$12.21	$9.72	6,869
2015-09-28	$12.03	$12.10	$11.94	$12.05	$9.59	17,588
2015-09-25	$12.65	$12.65	$12.39	$12.39	$9.86	23,211
2015-09-24	$12.29	$12.42	$12.00	$12.19	$9.71	7,898
2015-09-23	$12.37	$12.44	$12.37	$12.42	$9.89	12,962
2015-09-22	$12.22	$12.59	$12.22	$12.59	$9.83	3,513
2015-09-21	$12.61	$12.85	$12.31	$12.31	$9.61	6,509
2015-09-18	$12.89	$13.20	$12.89	$12.89	$10.06	3,809
2015-09-17	$13.04	$13.48	$12.95	$13.18	$10.29	4,823
2015-09-16	$13.09	$13.28	$13.00	$13.28	$10.36	191,753
2015-09-15	$12.85	$13.03	$12.73	$12.88	$10.05	118,352
2015-09-14	$12.89	$13.07	$12.89	$13.06	$10.19	17,176
2015-09-11	$13.11	$13.16	$12.89	$13.13	$10.25	7,129
2015-09-10	$13.10	$13.34	$13.04	$13.26	$10.35	11,050
2015-09-09	$13.05	$13.09	$12.82	$12.87	$10.04	5,861
2015-09-08	$12.97	$13.08	$12.90	$13.08	$10.21	7,514
2015-09-04	$13.02	$13.09	$12.70	$12.85	$10.03	12,250
2015-09-03	$13.31	$13.45	$13.29	$13.29	$10.37	17,855
2015-09-02	$13.45	$13.47	$13.26	$13.47	$10.51	5,731

Imperial Logistics Ltd (IHLDY) News Headlines

Recent Imperial Logistics Ltd (IHLDY) News

Similar Companies to Imperial Logistics Ltd (IHLDY) 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	--	--	--

Imperial Logistics Ltd (IHLDY) Exchange: PINK