Inmarsat Plc ADR (IMASY) Stock

Data as of May 3, 2024

$6.85 ($0.02) 0.37%

Inmarsat Plc ADR - Daily Information

Click for more stock information on Inmarsat Plc ADR.

Daily Information	Data
Date	May 3, 2024
Open	$6.78
Previous Close	$6.85
High	$6.85
Low	$6.78
Adjusted Open	$6.78
Previous Adjusted Close	$6.85
Adjusted High	$6.85
Adjusted Low	$6.78

About Inmarsat Plc ADR (IMASY)

DELISTED - No Description Available

Invest in Inmarsat Plc ADR (IMASY)

$417 million in distributions.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Inmarsat Plc ADR (IMASY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-12-30	$6.78	$6.85	$6.78	$6.85	$6.85	2,127
2019-12-27	$6.83	$6.83	$6.83	$6.83	$6.83	25
2019-12-26	$6.83	$6.83	$6.83	$6.83	$6.83	25
2019-12-24	$6.88	$6.89	$6.83	$6.83	$6.83	1,600
2019-12-23	$6.83	$6.83	$6.83	$6.83	$6.83	32
2019-12-20	$6.83	$6.83	$6.83	$6.83	$6.83	37
2019-12-19	$6.83	$6.83	$6.83	$6.83	$6.83	8
2019-12-18	$6.83	$6.83	$6.83	$6.83	$6.83	14
2019-12-17	$6.83	$6.83	$6.83	$6.83	$6.83	0
2019-12-16	$6.83	$6.83	$6.83	$6.83	$6.83	126
2019-12-13	$6.32	$6.32	$6.32	$6.32	$6.32	311
2019-12-12	$6.90	$6.90	$6.90	$6.90	$6.90	1
2019-12-11	$6.90	$6.90	$6.90	$6.90	$6.90	110
2019-12-10	$6.80	$6.80	$6.80	$6.80	$6.80	300
2019-12-09	$7.04	$7.04	$7.04	$7.04	$7.04	51
2019-12-06	$7.00	$7.04	$7.00	$7.04	$7.04	7,402
2019-12-05	$7.01	$7.01	$7.01	$7.01	$7.01	233
2019-12-04	$6.99	$7.00	$6.99	$7.00	$7.00	1,328
2019-12-03	$7.19	$7.21	$6.96	$6.96	$6.96	2,371
2019-12-02	$6.96	$6.96	$6.96	$6.96	$6.96	2
2019-11-29	$6.96	$6.96	$6.96	$6.96	$6.96	1
2019-11-27	$6.96	$6.96	$6.96	$6.96	$6.96	117
2019-11-26	$7.00	$7.00	$7.00	$7.00	$7.00	305
2019-11-25	$6.94	$6.94	$6.94	$6.94	$6.94	12
2019-11-22	$6.94	$6.94	$6.94	$6.94	$6.94	39
2019-11-21	$6.94	$6.94	$6.94	$6.94	$6.94	4
2019-11-20	$6.94	$6.94	$6.94	$6.94	$6.94	11
2019-11-19	$6.94	$6.94	$6.94	$6.94	$6.94	120
2019-11-18	$7.01	$7.01	$6.99	$7.00	$7.00	812
2019-11-15	$7.05	$7.05	$7.05	$7.05	$7.05	1
2019-11-14	$7.05	$7.05	$7.05	$7.05	$7.05	2
2019-11-13	$7.05	$7.05	$7.05	$7.05	$7.05	100
2019-11-12	$7.14	$7.14	$7.14	$7.14	$7.14	100
2019-11-11	$7.12	$7.12	$7.12	$7.12	$7.12	44
2019-11-08	$7.12	$7.12	$7.12	$7.12	$7.12	1
2019-11-07	$7.12	$7.12	$7.12	$7.12	$7.12	3
2019-11-06	$7.12	$7.12	$7.12	$7.12	$7.12	207
2019-11-05	$7.13	$7.13	$7.13	$7.13	$7.13	5
2019-11-04	$7.13	$7.13	$7.13	$7.13	$7.13	210
2019-11-01	$7.13	$7.13	$7.13	$7.13	$7.13	17
2019-10-31	$7.13	$7.13	$7.13	$7.13	$7.13	2,403
2019-10-30	$7.13	$7.13	$7.13	$7.13	$7.13	100
2019-10-29	$7.22	$7.22	$7.22	$7.22	$7.22	302
2019-10-28	$7.10	$7.10	$7.10	$7.10	$7.10	686
2019-10-25	$7.07	$7.07	$7.07	$7.07	$7.07	155
2019-10-24	$7.11	$7.11	$7.08	$7.08	$7.08	11,786
2019-10-23	$7.09	$7.09	$7.09	$7.09	$7.09	3
2019-10-22	$7.09	$7.09	$7.09	$7.09	$7.09	9
2019-10-21	$7.09	$7.09	$7.09	$7.09	$7.09	15
2019-10-18	$7.09	$7.09	$7.09	$7.09	$7.09	1
2019-10-17	$7.09	$7.09	$7.09	$7.09	$7.09	3
2019-10-16	$7.09	$7.09	$7.09	$7.09	$7.09	500
2019-10-15	$7.13	$7.13	$7.13	$7.13	$7.13	5
2019-10-14	$7.13	$7.13	$7.13	$7.13	$7.13	1
2019-10-11	$7.13	$7.13	$7.13	$7.13	$7.13	205
2019-10-10	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-10-09	$7.22	$7.33	$7.20	$7.20	$7.20	14,283
2019-10-08	$7.13	$7.13	$7.13	$7.13	$7.13	3
2019-10-07	$7.13	$7.13	$7.13	$7.13	$7.13	632
2019-10-04	$7.16	$7.16	$7.16	$7.16	$7.16	2
2019-10-03	$7.16	$7.16	$7.16	$7.16	$7.16	6
2019-10-02	$7.16	$7.16	$7.16	$7.16	$7.16	177
2019-10-01	$7.19	$7.19	$7.19	$7.19	$7.19	2
2019-09-30	$7.19	$7.19	$7.19	$7.19	$7.19	202
2019-09-27	$7.19	$7.19	$7.19	$7.19	$7.19	53
2019-09-26	$7.19	$7.19	$7.19	$7.19	$7.19	4,003
2019-09-25	$7.17	$7.17	$7.17	$7.17	$7.17	9
2019-09-24	$7.17	$7.17	$7.17	$7.17	$7.17	3
2019-09-23	$7.19	$7.19	$7.17	$7.17	$7.17	1,079
2019-09-20	$7.12	$7.12	$7.12	$7.12	$7.12	0
2019-09-19	$7.30	$7.30	$7.12	$7.12	$7.12	5,307
2019-09-18	$7.30	$7.30	$7.30	$7.30	$7.30	573
2019-09-17	$7.16	$7.16	$7.16	$7.16	$7.16	5
2019-09-16	$7.19	$7.30	$7.16	$7.16	$7.16	89,475
2019-09-13	$7.31	$7.31	$7.31	$7.31	$7.31	133
2019-09-12	$7.24	$7.24	$7.24	$7.24	$7.24	142
2019-09-11	$7.19	$7.33	$7.16	$7.16	$7.16	5,688
2019-09-10	$7.25	$7.25	$7.25	$7.25	$7.25	0
2019-09-09	$7.25	$7.25	$7.25	$7.25	$7.25	205
2019-09-06	$7.29	$7.29	$7.21	$7.21	$7.21	1,461
2019-09-05	$7.26	$7.36	$7.26	$7.36	$7.36	1,604
2019-09-04	$7.31	$7.49	$7.31	$7.49	$7.49	2,113
2019-09-03	$7.27	$7.27	$7.27	$7.27	$7.27	20
2019-08-30	$7.25	$7.35	$7.25	$7.27	$7.27	8,423
2019-08-29	$7.23	$7.23	$7.10	$7.17	$7.17	11,043
2019-08-28	$7.04	$7.04	$7.04	$7.04	$7.04	2,412
2019-08-27	$7.11	$7.12	$7.11	$7.12	$7.12	1,285
2019-08-26	$6.95	$6.95	$6.95	$6.95	$6.95	367
2019-08-23	$7.08	$7.08	$7.05	$7.05	$7.05	4,507
2019-08-22	$7.02	$7.02	$7.02	$7.02	$7.02	3,021
2019-08-21	$7.02	$7.02	$6.99	$6.99	$6.99	410
2019-08-20	$6.87	$6.87	$6.87	$6.87	$6.87	189
2019-08-19	$7.06	$7.08	$7.05	$7.08	$7.08	15,483
2019-08-16	$6.80	$6.80	$6.80	$6.80	$6.80	117
2019-08-15	$6.80	$6.80	$6.80	$6.80	$6.80	217
2019-08-14	$6.94	$6.94	$6.79	$6.79	$6.79	485
2019-08-13	$6.91	$6.91	$6.91	$6.91	$6.91	958
2019-08-12	$6.98	$7.00	$6.92	$7.00	$7.00	6,021
2019-08-09	$6.93	$6.93	$6.93	$6.93	$6.93	169
2019-08-08	$6.93	$6.93	$6.93	$6.93	$6.93	108
2019-08-07	$6.93	$6.93	$6.93	$6.93	$6.93	65
2019-08-06	$6.93	$6.93	$6.93	$6.93	$6.93	15
2019-08-05	$6.93	$6.93	$6.93	$6.93	$6.93	232
2019-08-02	$6.90	$6.90	$6.90	$6.90	$6.90	247
2019-08-01	$6.94	$6.96	$6.84	$6.84	$6.84	2,122
2019-07-31	$6.95	$6.95	$6.89	$6.89	$6.89	2,060
2019-07-30	$6.92	$6.92	$6.92	$6.92	$6.92	43
2019-07-29	$6.92	$6.92	$6.92	$6.92	$6.92	7
2019-07-26	$6.92	$6.92	$6.92	$6.92	$6.92	478
2019-07-25	$6.86	$6.90	$6.86	$6.86	$6.86	1,704
2019-07-24	$6.90	$6.90	$6.90	$6.90	$6.90	204
2019-07-23	$6.96	$6.96	$6.96	$6.96	$6.96	58
2019-07-22	$6.96	$6.96	$6.96	$6.96	$6.96	531
2019-07-19	$6.88	$6.88	$6.88	$6.88	$6.88	20
2019-07-18	$6.94	$6.94	$6.88	$6.88	$6.88	325
2019-07-17	$6.89	$6.89	$6.89	$6.89	$6.89	95
2019-07-16	$6.89	$6.89	$6.89	$6.89	$6.89	187
2019-07-15	$6.94	$6.94	$6.94	$6.94	$6.94	4,824
2019-07-12	$6.88	$6.93	$6.88	$6.88	$6.88	882
2019-07-11	$6.85	$6.85	$6.85	$6.85	$6.85	2
2019-07-10	$6.85	$6.85	$6.85	$6.85	$6.85	423
2019-07-09	$6.90	$6.90	$6.90	$6.90	$6.90	575
2019-07-08	$6.88	$6.88	$6.86	$6.86	$6.86	539
2019-07-05	$6.88	$6.88	$6.88	$6.88	$6.88	26
2019-07-03	$6.89	$6.89	$6.88	$6.88	$6.88	2,060
2019-07-02	$6.79	$6.79	$6.79	$6.79	$6.79	4,735
2019-07-01	$6.79	$6.79	$6.79	$6.79	$6.79	189
2019-06-28	$6.83	$6.83	$6.83	$6.83	$6.83	22
2019-06-27	$6.91	$6.91	$6.77	$6.83	$6.83	1,937
2019-06-26	$6.83	$6.83	$6.83	$6.83	$6.83	432
2019-06-25	$6.87	$6.87	$6.87	$6.87	$6.87	1
2019-06-24	$6.87	$6.87	$6.87	$6.87	$6.87	32
2019-06-21	$6.87	$6.87	$6.87	$6.87	$6.87	2
2019-06-20	$6.87	$6.87	$6.87	$6.87	$6.87	82
2019-06-19	$6.86	$6.88	$6.86	$6.87	$6.87	5,441
2019-06-18	$6.82	$6.82	$6.82	$6.82	$6.82	33
2019-06-17	$6.81	$6.82	$6.81	$6.82	$6.82	2,153
2019-06-14	$6.82	$6.82	$6.78	$6.78	$6.78	5,869
2019-06-13	$6.93	$6.93	$6.93	$6.93	$6.93	377
2019-06-12	$6.98	$6.98	$6.98	$6.98	$6.98	5
2019-06-11	$6.98	$6.98	$6.98	$6.98	$6.98	100
2019-06-10	$6.98	$6.98	$6.98	$6.98	$6.98	119
2019-06-07	$6.98	$6.98	$6.98	$6.98	$6.98	280
2019-06-06	$6.75	$6.75	$6.75	$6.75	$6.75	38
2019-06-05	$6.85	$6.85	$6.75	$6.75	$6.75	774
2019-06-04	$6.97	$6.97	$6.97	$6.97	$6.97	154
2019-06-03	$6.88	$6.88	$6.85	$6.85	$6.85	153,980
2019-05-31	$6.92	$6.92	$6.87	$6.90	$6.90	1,484
2019-05-30	$6.95	$6.96	$6.91	$6.91	$6.91	748
2019-05-29	$6.89	$6.98	$6.89	$6.98	$6.98	540
2019-05-28	$6.87	$6.87	$6.82	$6.82	$6.82	1,218
2019-05-24	$6.96	$6.96	$6.77	$6.77	$6.77	840
2019-05-23	$6.94	$6.94	$6.83	$6.83	$6.83	943
2019-05-22	$6.81	$6.81	$6.81	$6.81	$6.81	107
2019-05-21	$6.81	$6.81	$6.81	$6.81	$6.81	615
2019-05-20	$6.93	$6.93	$6.81	$6.83	$6.83	2,079
2019-05-17	$6.90	$6.90	$6.85	$6.85	$6.85	1,482
2019-05-16	$6.89	$6.89	$6.85	$6.85	$6.85	598
2019-05-15	$6.93	$6.94	$6.85	$6.85	$6.85	3,973
2019-05-14	$6.95	$6.97	$6.91	$6.97	$6.97	6,512
2019-05-13	$6.95	$6.95	$6.95	$6.95	$6.95	246
2019-05-10	$6.98	$6.98	$6.98	$6.98	$6.98	331
2019-05-09	$6.85	$6.92	$6.85	$6.92	$6.92	2,136
2019-05-08	$6.87	$6.87	$6.87	$6.87	$6.87	108
2019-05-07	$6.93	$6.93	$6.81	$6.87	$6.87	626
2019-05-06	$6.85	$6.85	$6.85	$6.85	$6.85	251
2019-05-03	$6.86	$6.86	$6.86	$6.86	$6.86	226
2019-05-02	$6.98	$6.98	$6.98	$6.98	$6.98	263
2019-05-01	$7.05	$7.05	$6.97	$6.97	$6.97	2,465
2019-04-30	$6.92	$7.06	$6.92	$7.00	$7.00	2,912
2019-04-29	$7.05	$7.08	$6.95	$6.95	$6.95	899
2019-04-26	$6.90	$7.01	$6.90	$6.95	$6.95	5,725
2019-04-25	$7.05	$7.05	$7.04	$7.04	$7.04	885
2019-04-24	$7.07	$7.07	$7.04	$7.04	$7.04	1,079
2019-04-23	$7.01	$7.01	$7.01	$7.01	$7.01	362
2019-04-22	$7.05	$7.06	$7.01	$7.01	$7.01	1,259
2019-04-18	$7.02	$7.07	$7.02	$7.07	$6.97	617
2019-04-17	$7.02	$7.04	$7.02	$7.04	$6.94	666
2019-04-16	$7.08	$7.10	$7.05	$7.10	$6.99	2,861
2019-04-15	$7.07	$7.07	$7.01	$7.05	$6.95	4,657
2019-04-12	$7.05	$7.09	$7.02	$7.02	$6.92	2,265
2019-04-11	$7.05	$7.05	$7.05	$7.05	$6.95	191
2019-04-10	$7.02	$7.05	$7.00	$7.05	$6.95	23,136
2019-04-09	$7.02	$7.02	$6.96	$6.96	$6.86	670
2019-04-08	$7.03	$7.04	$7.03	$7.04	$6.94	7,567
2019-04-05	$7.02	$7.02	$7.02	$7.02	$6.92	361
2019-04-04	$7.12	$7.12	$7.05	$7.05	$6.95	6,356
2019-04-03	$7.05	$7.11	$7.05	$7.05	$6.95	2,677
2019-04-02	$7.10	$7.11	$6.95	$7.11	$7.00	26,820
2019-04-01	$7.12	$7.12	$7.08	$7.12	$7.01	7,955
2019-03-29	$7.13	$7.19	$7.11	$7.13	$7.02	16,819
2019-03-28	$7.15	$7.19	$7.11	$7.19	$7.09	1,450
2019-03-27	$7.22	$7.22	$7.17	$7.20	$7.09	875
2019-03-26	$7.17	$7.35	$7.13	$7.25	$7.14	15,807
2019-03-25	$7.35	$7.35	$7.20	$7.25	$7.15	29,349
2019-03-22	$6.65	$6.65	$6.58	$6.59	$6.49	1,530
2019-03-21	$6.62	$6.66	$6.59	$6.60	$6.50	8,245
2019-03-20	$6.86	$6.95	$6.55	$6.55	$6.45	30,004
2019-03-19	$5.69	$7.08	$5.69	$7.05	$6.95	28,191
2019-03-18	$5.68	$5.68	$5.59	$5.59	$5.51	817
2019-03-15	$5.87	$5.97	$5.76	$5.76	$5.67	1,338
2019-03-14	$5.83	$5.92	$5.71	$5.90	$5.81	1,135
2019-03-13	$5.83	$5.83	$5.81	$5.81	$5.72	642
2019-03-12	$5.77	$5.80	$5.76	$5.80	$5.71	9,618
2019-03-11	$5.90	$5.90	$5.74	$5.80	$5.71	2,843
2019-03-08	$5.57	$5.80	$5.57	$5.80	$5.71	46,425
2019-03-07	$5.46	$5.56	$5.44	$5.45	$5.37	8,891
2019-03-06	$5.15	$5.16	$5.00	$5.08	$5.00	70,487
2019-03-05	$5.27	$5.32	$5.27	$5.32	$5.24	1,998
2019-03-04	$5.43	$5.43	$5.33	$5.42	$5.34	9,281
2019-03-01	$5.42	$5.42	$5.27	$5.39	$5.31	1,399
2019-02-28	$5.03	$5.52	$5.03	$5.32	$5.24	15,126
2019-02-27	$4.99	$5.00	$4.96	$5.00	$4.93	2,442
2019-02-26	$5.08	$5.09	$4.96	$4.97	$4.90	2,530
2019-02-25	$5.12	$5.21	$5.10	$5.10	$5.02	1,745
2019-02-22	$5.16	$5.16	$5.07	$5.09	$5.01	108,554
2019-02-21	$5.20	$5.20	$5.04	$5.04	$4.97	71,244
2019-02-20	$5.10	$5.27	$5.10	$5.27	$5.19	50,647
2019-02-19	$4.94	$5.10	$4.94	$4.97	$4.90	4,233
2019-02-15	$4.59	$4.66	$4.57	$4.57	$4.50	974
2019-02-14	$4.66	$4.66	$4.59	$4.59	$4.52	3,137
2019-02-13	$4.81	$4.82	$4.72	$4.76	$4.69	1,628
2019-02-12	$4.80	$4.85	$4.77	$4.85	$4.78	2,159
2019-02-11	$4.79	$4.80	$4.79	$4.80	$4.73	653
2019-02-08	$4.80	$4.84	$4.78	$4.84	$4.77	2,640
2019-02-07	$4.67	$4.78	$4.62	$4.78	$4.71	1,374
2019-02-06	$4.85	$4.86	$4.73	$4.81	$4.74	1,092
2019-02-05	$4.86	$4.86	$4.81	$4.81	$4.74	934
2019-02-04	$4.84	$4.84	$4.84	$4.84	$4.77	618
2019-02-01	$4.83	$4.85	$4.71	$4.71	$4.64	786
2019-01-31	$4.81	$4.88	$4.76	$4.88	$4.81	2,060
2019-01-30	$4.86	$4.99	$4.86	$4.88	$4.81	1,186
2019-01-29	$4.81	$4.88	$4.81	$4.84	$4.76	5,257
2019-01-28	$4.83	$4.85	$4.80	$4.82	$4.75	18,203
2019-01-25	$4.88	$4.94	$4.88	$4.90	$4.83	5,487
2019-01-24	$4.85	$4.93	$4.76	$4.81	$4.74	14,110
2019-01-23	$4.90	$4.98	$4.87	$4.87	$4.79	2,824
2019-01-22	$5.00	$5.00	$4.87	$4.99	$4.91	16,851
2019-01-18	$5.06	$5.19	$5.05	$5.05	$4.98	24,031
2019-01-17	$5.09	$5.09	$4.99	$5.01	$4.94	78,180
2019-01-16	$5.10	$5.10	$5.04	$5.04	$4.96	1,343
2019-01-15	$5.03	$5.19	$5.03	$5.19	$5.11	5,229
2019-01-14	$5.09	$5.29	$5.09	$5.29	$5.21	18,459
2019-01-11	$5.13	$5.36	$5.13	$5.34	$5.26	6,861
2019-01-10	$5.00	$5.05	$4.96	$5.04	$4.97	6,707
2019-01-09	$5.14	$5.14	$5.04	$5.06	$4.99	6,249
2019-01-08	$5.15	$5.25	$5.03	$5.03	$4.96	4,760
2019-01-07	$5.15	$5.23	$5.02	$5.03	$4.96	7,482
2019-01-04	$5.04	$5.30	$5.04	$5.17	$5.09	12,641
2019-01-03	$4.87	$4.99	$4.85	$4.92	$4.85	7,309
2019-01-02	$4.92	$4.99	$4.88	$4.90	$4.83	10,367
2018-12-31	$4.73	$4.75	$4.70	$4.75	$4.68	5,632
2018-12-28	$4.91	$4.91	$4.75	$4.78	$4.71	3,682
2018-12-27	$4.71	$4.75	$4.55	$4.70	$4.63	46,131
2018-12-26	$5.01	$5.01	$4.74	$4.76	$4.69	5,672
2018-12-24	$4.85	$4.91	$4.73	$4.82	$4.75	6,888
2018-12-21	$4.97	$5.00	$4.83	$4.96	$4.88	4,273
2018-12-20	$5.36	$5.36	$5.14	$5.14	$5.07	4,117
2018-12-19	$5.37	$5.37	$5.27	$5.37	$5.29	4,869
2018-12-18	$5.22	$5.38	$5.16	$5.34	$5.26	8,917
2018-12-17	$5.19	$5.22	$5.16	$5.17	$5.09	20,246
2018-12-14	$5.18	$5.29	$5.11	$5.21	$5.13	4,866
2018-12-13	$5.39	$5.47	$5.25	$5.47	$5.39	6,259
2018-12-12	$5.27	$5.52	$5.25	$5.25	$5.17	4,331
2018-12-11	$5.44	$5.44	$5.08	$5.22	$5.14	17,246
2018-12-10	$5.03	$5.28	$5.00	$5.10	$5.02	29,256
2018-12-07	$5.37	$5.48	$5.37	$5.48	$5.40	2,371
2018-12-06	$5.31	$5.55	$5.27	$5.43	$5.34	10,237
2018-12-04	$5.29	$5.40	$5.10	$5.33	$5.25	5,956
2018-12-03	$5.29	$5.47	$5.24	$5.47	$5.39	10,237
2018-11-30	$5.25	$5.29	$5.24	$5.25	$5.17	1,461
2018-11-29	$5.27	$5.58	$5.26	$5.26	$5.18	2,388
2018-11-28	$5.49	$5.60	$5.36	$5.53	$5.45	18,728
2018-11-27	$5.38	$5.57	$5.35	$5.57	$5.49	10,498
2018-11-26	$5.45	$5.45	$5.35	$5.42	$5.33	5,913
2018-11-23	$5.26	$5.37	$5.24	$5.30	$5.22	2,596
2018-11-21	$5.35	$5.40	$5.21	$5.21	$5.13	4,823
2018-11-20	$5.29	$5.43	$5.21	$5.21	$5.13	9,745
2018-11-19	$5.53	$5.53	$5.37	$5.37	$5.29	3,618
2018-11-16	$5.41	$5.67	$5.37	$5.37	$5.29	6,268
2018-11-15	$5.65	$5.68	$5.40	$5.40	$5.32	1,822
2018-11-14	$5.84	$5.84	$5.41	$5.50	$5.41	15,860
2018-11-13	$5.74	$5.85	$5.46	$5.46	$5.38	8,858
2018-11-12	$5.48	$5.68	$5.42	$5.42	$5.34	5,559
2018-11-09	$5.62	$5.78	$5.43	$5.77	$5.68	12,813
2018-11-08	$5.70	$5.70	$5.43	$5.58	$5.50	5,444
2018-11-07	$6.18	$6.18	$5.95	$5.99	$5.90	2,557
2018-11-06	$5.96	$6.23	$5.92	$6.23	$6.14	23,500
2018-11-05	$6.06	$6.36	$6.02	$6.36	$6.27	24,765
2018-11-02	$6.28	$6.28	$6.00	$6.00	$5.91	3,702
2018-11-01	$6.02	$6.23	$5.86	$6.10	$6.00	2,272
2018-10-31	$5.87	$5.95	$5.73	$5.84	$5.75	2,236
2018-10-30	$5.85	$5.97	$5.85	$5.91	$5.82	2,550
2018-10-29	$5.70	$5.88	$5.70	$5.72	$5.64	40,507
2018-10-26	$5.70	$5.81	$5.70	$5.72	$5.63	4,932
2018-10-25	$5.98	$5.98	$5.89	$5.90	$5.81	2,224
2018-10-24	$6.00	$6.18	$5.79	$5.83	$5.74	21,879
2018-10-23	$6.15	$6.20	$5.97	$6.12	$6.03	31,709
2018-10-22	$6.41	$6.44	$6.28	$6.44	$6.34	4,869
2018-10-19	$6.60	$6.60	$6.47	$6.54	$6.44	2,500
2018-10-18	$6.73	$6.73	$6.64	$6.64	$6.54	1,561
2018-10-17	$6.70	$6.85	$6.53	$6.85	$6.75	2,620
2018-10-16	$6.83	$6.88	$6.76	$6.88	$6.78	3,181
2018-10-15	$6.54	$6.75	$6.54	$6.63	$6.53	5,890
2018-10-12	$6.67	$6.67	$6.48	$6.61	$6.51	7,610
2018-10-11	$6.50	$6.50	$6.40	$6.40	$6.31	5,427
2018-10-10	$6.58	$6.65	$6.47	$6.51	$6.41	11,150
2018-10-09	$6.40	$6.90	$6.40	$6.89	$6.79	43,344
2018-10-08	$6.65	$6.82	$6.47	$6.82	$6.72	1,357
2018-10-05	$6.32	$6.67	$6.32	$6.67	$6.57	42,667
2018-10-04	$6.44	$6.74	$6.44	$6.74	$6.64	5,233
2018-10-03	$6.50	$6.54	$6.34	$6.34	$6.25	2,595
2018-10-02	$6.27	$6.38	$6.25	$6.29	$6.20	1,338
2018-10-01	$6.46	$6.46	$6.32	$6.45	$6.35	1,329
2018-09-28	$6.39	$6.50	$6.39	$6.48	$6.38	2,436
2018-09-27	$6.59	$6.59	$6.52	$6.55	$6.45	1,222
2018-09-26	$6.55	$6.58	$6.52	$6.52	$6.42	1,293
2018-09-25	$6.64	$6.76	$6.47	$6.65	$6.55	2,817
2018-09-24	$6.57	$6.57	$6.49	$6.56	$6.46	1,086
2018-09-21	$6.49	$6.73	$6.44	$6.44	$6.34	3,654
2018-09-20	$6.54	$6.62	$6.52	$6.62	$6.52	1,048
2018-09-19	$6.47	$6.64	$6.47	$6.58	$6.48	839
2018-09-18	$6.59	$6.59	$6.56	$6.56	$6.46	1,165
2018-09-17	$6.43	$6.47	$6.43	$6.47	$6.37	559
2018-09-14	$6.33	$6.46	$6.30	$6.35	$6.26	1,955
2018-09-13	$6.45	$6.45	$6.28	$6.28	$6.19	564
2018-09-12	$6.52	$6.54	$6.45	$6.50	$6.33	815
2018-09-11	$6.60	$6.69	$6.45	$6.45	$6.28	1,127
2018-09-10	$6.63	$6.64	$6.49	$6.52	$6.35	9,639
2018-09-07	$6.57	$6.73	$6.49	$6.49	$6.32	6,618
2018-09-06	$6.65	$6.69	$6.53	$6.65	$6.47	99,891
2018-09-05	$6.80	$6.98	$6.73	$6.73	$6.56	33,242
2018-09-04	$6.70	$6.70	$6.67	$6.67	$6.50	793
2018-08-31	$7.06	$7.10	$6.97	$7.10	$6.92	2,297
2018-08-30	$7.24	$7.24	$7.09	$7.19	$7.00	1,602
2018-08-29	$7.28	$7.37	$7.15	$7.31	$7.12	4,204
2018-08-28	$7.16	$7.36	$7.16	$7.35	$7.16	2,183
2018-08-27	$7.53	$7.53	$7.50	$7.50	$7.31	1,148
2018-08-24	$7.30	$7.30	$7.17	$7.17	$6.99	1,999
2018-08-23	$7.23	$7.23	$7.13	$7.13	$6.95	618
2018-08-22	$7.28	$7.28	$7.03	$7.03	$6.85	4,523
2018-08-21	$6.95	$7.16	$6.95	$7.02	$6.84	3,009
2018-08-20	$7.29	$7.29	$7.01	$7.01	$6.83	5,247
2018-08-17	$7.06	$7.17	$7.00	$7.00	$6.82	1,309
2018-08-16	$7.22	$7.23	$7.03	$7.12	$6.94	1,126
2018-08-15	$7.04	$7.11	$7.02	$7.11	$6.93	948
2018-08-14	$7.15	$7.26	$7.15	$7.15	$6.96	1,456
2018-08-13	$7.09	$7.09	$7.03	$7.03	$6.85	706
2018-08-10	$7.26	$7.26	$7.09	$7.09	$6.91	728
2018-08-09	$7.50	$7.50	$7.40	$7.40	$7.21	1,600
2018-08-08	$7.23	$7.26	$7.07	$7.26	$7.07	2,708
2018-08-07	$7.10	$7.10	$7.07	$7.07	$6.89	3,305
2018-08-06	$7.12	$7.15	$7.11	$7.13	$6.94	2,519
2018-08-03	$7.13	$7.27	$7.13	$7.24	$7.05	2,732
2018-08-02	$7.30	$7.30	$7.01	$7.10	$6.92	6,171
2018-08-01	$7.59	$7.75	$7.59	$7.73	$7.53	1,945
2018-07-31	$7.53	$7.71	$7.51	$7.68	$7.48	3,506
2018-07-30	$7.40	$7.63	$7.38	$7.51	$7.31	2,322
2018-07-27	$7.50	$7.63	$7.38	$7.63	$7.43	2,312
2018-07-26	$7.35	$7.42	$7.17	$7.38	$7.19	3,615
2018-07-25	$7.42	$7.44	$7.20	$7.27	$7.08	3,228
2018-07-24	$7.17	$7.36	$7.17	$7.31	$7.12	7,261
2018-07-23	$7.24	$7.39	$7.20	$7.39	$7.20	1,440
2018-07-20	$7.25	$7.43	$7.21	$7.43	$7.24	3,430
2018-07-19	$7.23	$7.37	$7.04	$7.33	$7.14	13,426
2018-07-18	$7.36	$7.36	$7.11	$7.11	$6.93	735
2018-07-17	$7.07	$7.07	$6.90	$6.93	$6.75	5,721
2018-07-16	$7.01	$7.15	$6.98	$7.15	$6.97	786
2018-07-13	$7.08	$7.20	$7.00	$7.11	$6.93	7,190
2018-07-12	$7.35	$7.54	$7.35	$7.54	$7.35	16,303
2018-07-11	$7.19	$7.31	$6.95	$7.20	$7.01	66,563
2018-07-10	$7.19	$7.19	$7.08	$7.19	$7.00	2,804
2018-07-09	$6.62	$7.06	$6.62	$7.06	$6.88	6,811
2018-07-06	$6.74	$6.92	$6.00	$6.49	$6.32	148,950
2018-07-05	$7.18	$7.24	$7.07	$7.24	$7.05	168,277
2018-07-03	$7.24	$7.24	$6.69	$6.69	$6.52	534
2018-07-02	$7.49	$7.49	$7.36	$7.48	$7.29	5,626
2018-06-29	$7.21	$7.56	$7.20	$7.49	$7.29	4,467
2018-06-28	$7.21	$7.41	$7.20	$7.41	$7.22	2,307
2018-06-27	$7.28	$7.44	$7.23	$7.23	$7.05	4,123
2018-06-26	$7.74	$7.74	$7.36	$7.48	$7.28	26,460
2018-06-25	$8.33	$8.75	$8.21	$8.74	$8.51	49,546
2018-06-22	$7.83	$8.07	$7.83	$8.07	$7.86	24,399
2018-06-21	$7.35	$7.35	$7.12	$7.12	$6.94	6,581
2018-06-20	$7.11	$7.13	$7.06	$7.10	$6.92	3,683
2018-06-19	$7.27	$7.28	$7.00	$7.10	$6.92	29,804
2018-06-18	$7.10	$7.80	$7.10	$7.40	$7.21	43,272
2018-06-15	$7.00	$7.14	$6.98	$7.13	$6.95	39,637
2018-06-14	$7.33	$7.37	$7.24	$7.31	$7.12	173,946
2018-06-13	$6.90	$7.49	$6.90	$7.39	$7.20	90,828
2018-06-12	$7.15	$7.22	$6.75	$6.75	$6.58	7,553
2018-06-11	$7.19	$7.19	$7.02	$7.19	$7.00	63,511
2018-06-08	$6.35	$6.75	$6.31	$6.65	$6.48	14,818
2018-06-07	$5.60	$5.74	$5.50	$5.50	$5.36	1,365
2018-06-06	$5.52	$5.64	$5.52	$5.64	$5.49	1,175
2018-06-05	$5.25	$5.38	$5.25	$5.38	$5.24	1,455
2018-06-04	$5.39	$5.44	$5.35	$5.35	$5.21	2,561
2018-06-01	$5.29	$5.30	$5.27	$5.27	$5.13	5,914
2018-05-31	$4.91	$5.02	$4.91	$5.02	$4.89	953
2018-05-30	$4.87	$4.95	$4.87	$4.87	$4.74	1,261
2018-05-29	$4.80	$4.81	$4.76	$4.81	$4.69	848
2018-05-25	$4.86	$4.87	$4.86	$4.87	$4.74	418
2018-05-24	$4.75	$4.82	$4.71	$4.79	$4.67	9,026
2018-05-23	$4.73	$4.89	$4.70	$4.89	$4.76	22,759
2018-05-22	$4.86	$4.94	$4.82	$4.94	$4.81	1,876
2018-05-21	$5.23	$5.30	$5.23	$5.23	$5.10	2,040
2018-05-18	$5.15	$5.34	$5.15	$5.34	$5.20	580
2018-05-17	$5.18	$5.36	$5.18	$5.36	$5.22	1,174
2018-05-16	$5.11	$5.11	$5.05	$5.07	$4.94	1,058
2018-05-15	$5.20	$5.23	$5.16	$5.20	$5.06	1,444
2018-05-14	$5.42	$5.45	$5.38	$5.38	$5.24	895
2018-05-11	$5.37	$5.37	$5.37	$5.37	$5.23	384
2018-05-10	$5.31	$5.33	$5.23	$5.33	$5.19	1,565
2018-05-09	$5.17	$5.27	$5.17	$5.27	$5.13	322
2018-05-08	$5.38	$5.39	$5.22	$5.35	$5.21	6,564
2018-05-07	$5.07	$5.07	$5.07	$5.07	$4.94	401
2018-05-04	$5.23	$5.23	$5.00	$5.00	$4.87	2,992
2018-05-03	$5.21	$5.21	$5.15	$5.21	$5.08	4,701
2018-05-02	$5.35	$5.35	$5.23	$5.23	$5.09	851
2018-05-01	$5.11	$5.11	$5.00	$5.03	$4.90	19,503
2018-04-30	$5.27	$5.31	$5.27	$5.31	$5.17	793
2018-04-27	$5.31	$5.33	$5.22	$5.25	$5.11	1,929
2018-04-26	$5.07	$5.27	$5.07	$5.27	$5.13	7,603
2018-04-25	$5.17	$5.22	$5.13	$5.22	$5.09	1,425
2018-04-24	$5.14	$5.14	$5.07	$5.11	$4.97	3,313
2018-04-23	$5.24	$5.24	$5.22	$5.22	$5.09	883
2018-04-20	$5.27	$5.35	$5.27	$5.35	$5.21	1,621
2018-04-19	$5.27	$5.28	$5.03	$5.23	$5.10	5,246
2018-04-18	$5.45	$5.46	$5.29	$5.36	$5.12	1,714
2018-04-17	$5.16	$5.27	$5.13	$5.13	$4.90	5,908
2018-04-16	$5.13	$5.13	$5.13	$5.13	$4.90	1,126
2018-04-13	$5.19	$5.25	$5.19	$5.22	$4.98	5,003
2018-04-12	$5.34	$5.37	$5.30	$5.30	$5.06	5,144
2018-04-11	$5.22	$5.31	$5.22	$5.31	$5.07	6,306
2018-04-10	$5.04	$5.09	$4.95	$5.09	$4.86	5,236
2018-04-09	$4.98	$5.08	$4.87	$4.88	$4.66	3,563
2018-04-06	$5.12	$5.12	$4.90	$4.90	$4.68	4,338
2018-04-05	$4.77	$4.86	$4.77	$4.86	$4.64	1,209
2018-04-04	$4.75	$4.84	$4.70	$4.81	$4.59	6,391
2018-04-03	$4.97	$4.98	$4.71	$4.79	$4.57	11,203
2018-04-02	$5.09	$5.09	$4.85	$5.01	$4.78	1,694
2018-03-29	$5.05	$5.15	$4.99	$4.99	$4.77	3,037
2018-03-28	$5.12	$5.33	$5.11	$5.28	$5.04	7,606
2018-03-27	$5.16	$5.16	$5.09	$5.12	$4.88	3,606
2018-03-26	$5.20	$5.20	$5.20	$5.20	$4.96	527
2018-03-23	$5.38	$5.38	$5.16	$5.24	$5.00	18,542
2018-03-22	$5.20	$5.21	$5.05	$5.16	$4.93	2,575
2018-03-21	$5.19	$5.26	$5.14	$5.24	$5.00	3,605
2018-03-20	$5.51	$5.51	$5.32	$5.39	$5.15	18,004
2018-03-19	$5.58	$5.61	$5.50	$5.60	$5.35	1,959
2018-03-16	$5.61	$5.69	$5.50	$5.62	$5.36	2,652
2018-03-15	$5.62	$5.69	$5.59	$5.59	$5.33	3,101
2018-03-14	$5.70	$5.70	$5.65	$5.67	$5.42	47,381
2018-03-13	$5.42	$5.56	$5.27	$5.47	$5.22	42,606
2018-03-12	$5.90	$5.90	$5.77	$5.81	$5.54	16,191
2018-03-09	$6.12	$6.20	$6.03	$6.11	$5.83	11,998
2018-03-08	$6.37	$6.72	$6.37	$6.72	$6.42	2,303
2018-03-07	$6.44	$6.51	$6.40	$6.42	$6.13	4,672
2018-03-06	$6.70	$6.76	$6.68	$6.76	$6.46	1,731
2018-03-05	$6.52	$6.57	$6.52	$6.54	$6.24	835
2018-03-02	$6.35	$6.35	$6.32	$6.32	$6.03	932
2018-03-01	$6.67	$6.67	$6.35	$6.35	$6.06	970
2018-02-28	$6.59	$6.59	$6.41	$6.46	$6.16	1,510
2018-02-27	$6.41	$6.50	$6.35	$6.42	$6.13	3,907
2018-02-26	$6.44	$6.48	$6.44	$6.48	$6.19	587
2018-02-23	$6.20	$6.37	$6.20	$6.28	$6.00	6,319
2018-02-22	$6.20	$6.24	$6.08	$6.08	$5.81	4,712
2018-02-21	$6.42	$6.45	$6.33	$6.44	$6.15	2,786
2018-02-20	$6.59	$6.73	$6.56	$6.57	$6.27	16,454
2018-02-16	$6.15	$6.32	$6.15	$6.20	$5.92	9,478
2018-02-15	$6.12	$6.13	$5.93	$6.01	$5.73	6,747
2018-02-14	$6.10	$6.10	$5.95	$6.00	$5.73	19,743
2018-02-13	$6.01	$6.04	$5.87	$5.97	$5.70	16,609
2018-02-12	$6.21	$6.29	$6.21	$6.27	$5.99	1,532
2018-02-09	$6.07	$6.20	$6.03	$6.20	$5.92	22,211
2018-02-08	$6.34	$6.40	$5.89	$5.89	$5.62	16,449
2018-02-07	$6.36	$6.36	$6.13	$6.15	$5.87	46,908
2018-02-06	$6.27	$6.49	$6.10	$6.17	$5.89	17,213
2018-02-05	$6.39	$6.43	$6.33	$6.33	$6.04	2,097
2018-02-02	$6.55	$6.55	$6.39	$6.39	$6.10	1,478
2018-02-01	$6.69	$6.74	$6.69	$6.73	$6.43	4,566
2018-01-31	$6.73	$6.87	$6.50	$6.75	$6.45	35,200
2018-01-30	$6.64	$6.73	$6.64	$6.66	$6.36	3,198
2018-01-29	$6.77	$6.81	$6.71	$6.71	$6.41	2,402
2018-01-26	$6.97	$6.97	$6.86	$6.90	$6.58	2,914
2018-01-25	$6.92	$6.92	$6.76	$6.76	$6.46	1,064
2018-01-24	$7.35	$7.35	$7.09	$7.09	$6.77	6,372
2018-01-23	$7.39	$7.39	$7.29	$7.29	$6.96	1,596
2018-01-22	$7.00	$7.00	$7.00	$7.00	$6.68	75
2018-01-19	$6.99	$7.12	$6.98	$7.00	$6.68	2,758
2018-01-18	$7.14	$7.17	$7.13	$7.13	$6.81	2,637
2018-01-17	$7.27	$7.27	$7.27	$7.27	$6.94	205
2018-01-16	$7.31	$7.31	$7.16	$7.27	$6.94	3,090
2018-01-12	$7.26	$7.39	$7.09	$7.38	$7.04	16,911
2018-01-11	$6.89	$6.96	$6.85	$6.85	$6.54	1,558
2018-01-10	$6.78	$6.90	$6.78	$6.88	$6.57	2,981
2018-01-09	$6.77	$6.80	$6.77	$6.80	$6.49	920
2018-01-08	$6.71	$6.71	$6.62	$6.62	$6.32	7,485
2018-01-05	$6.72	$6.84	$6.70	$6.78	$6.47	5,884
2018-01-04	$6.41	$6.41	$6.38	$6.38	$6.10	1,128
2018-01-03	$6.39	$6.41	$6.36	$6.37	$6.08	1,547
2018-01-02	$6.76	$6.83	$6.75	$6.83	$6.52	5,096
2017-12-29	$6.61	$6.78	$6.58	$6.58	$6.28	2,868
2017-12-28	$6.63	$6.65	$6.56	$6.59	$6.29	2,900
2017-12-27	$6.58	$6.68	$6.58	$6.64	$6.34	10,018
2017-12-26	$6.49	$6.49	$6.41	$6.41	$6.12	2,589
2017-12-22	$6.44	$6.49	$6.36	$6.37	$6.09	2,678
2017-12-21	$6.48	$6.49	$6.47	$6.47	$6.18	4,738
2017-12-20	$6.30	$6.38	$6.29	$6.30	$6.02	4,814
2017-12-19	$6.32	$6.36	$6.22	$6.33	$6.04	12,261
2017-12-18	$6.17	$6.20	$6.14	$6.19	$5.91	9,391
2017-12-15	$5.99	$5.99	$5.92	$5.92	$5.65	868
2017-12-14	$5.99	$6.08	$5.93	$6.08	$5.81	18,327
2017-12-13	$5.93	$5.94	$5.81	$5.82	$5.56	3,986
2017-12-12	$5.96	$5.96	$5.85	$5.93	$5.66	3,899
2017-12-11	$6.11	$6.11	$5.91	$5.93	$5.66	3,993
2017-12-08	$6.53	$6.53	$6.45	$6.46	$6.17	1,258
2017-12-07	$6.45	$6.45	$6.42	$6.42	$6.13	1,782
2017-12-06	$6.39	$6.39	$6.28	$6.35	$6.06	5,057
2017-12-05	$6.51	$6.51	$6.32	$6.35	$6.06	15,063
2017-12-04	$6.75	$6.75	$6.54	$6.54	$6.25	5,543
2017-12-01	$6.92	$7.03	$6.84	$6.91	$6.60	7,427
2017-11-30	$6.62	$6.66	$6.44	$6.45	$6.16	34,736
2017-11-29	$6.64	$6.64	$6.44	$6.51	$6.22	6,833
2017-11-28	$6.40	$6.66	$6.30	$6.48	$6.19	35,763
2017-11-27	$6.46	$6.50	$6.35	$6.46	$6.17	12,417
2017-11-24	$6.50	$6.51	$6.45	$6.45	$6.16	2,040
2017-11-22	$6.46	$6.55	$6.25	$6.55	$6.25	5,541
2017-11-21	$6.33	$6.38	$6.14	$6.19	$5.91	36,722
2017-11-20	$6.70	$6.70	$6.47	$6.55	$6.25	5,081
2017-11-17	$6.65	$6.65	$6.51	$6.51	$6.22	2,291
2017-11-16	$6.70	$6.70	$6.54	$6.70	$6.40	18,655
2017-11-15	$6.71	$6.74	$6.56	$6.62	$6.32	24,465
2017-11-14	$6.68	$6.72	$6.57	$6.67	$6.36	24,566
2017-11-13	$6.90	$6.92	$6.83	$6.90	$6.59	19,260
2017-11-10	$7.02	$7.14	$7.00	$7.00	$6.68	8,924
2017-11-09	$6.86	$6.96	$6.86	$6.86	$6.55	17,219
2017-11-08	$7.43	$7.52	$7.33	$7.51	$7.17	5,613
2017-11-07	$7.64	$7.69	$7.52	$7.66	$7.31	41,284
2017-11-06	$7.85	$8.05	$7.78	$7.78	$7.43	7,441
2017-11-03	$7.79	$7.91	$7.77	$7.91	$7.55	3,932
2017-11-02	$8.20	$8.25	$8.00	$8.25	$7.88	11,524
2017-11-01	$8.21	$8.34	$8.13	$8.24	$7.86	24,920
2017-10-31	$8.19	$8.43	$8.19	$8.40	$8.02	48,477
2017-10-30	$8.05	$8.05	$7.73	$7.91	$7.55	25,918
2017-10-27	$7.67	$7.95	$7.67	$7.95	$7.59	10,807
2017-10-26	$7.96	$8.31	$7.96	$8.27	$7.90	515,072
2017-10-25	$8.30	$8.30	$8.18	$8.18	$7.81	23,783
2017-10-24	$8.03	$8.19	$8.03	$8.19	$7.82	1,648
2017-10-23	$8.31	$8.31	$8.15	$8.30	$7.93	4,678
2017-10-20	$8.25	$8.39	$8.25	$8.25	$7.88	2,054
2017-10-19	$8.32	$8.32	$8.20	$8.20	$7.83	2,236
2017-10-18	$8.15	$8.40	$7.99	$8.18	$7.81	9,215
2017-10-17	$8.02	$8.10	$7.97	$8.10	$7.74	2,299
2017-10-16	$8.41	$8.45	$8.24	$8.26	$7.89	1,704
2017-10-13	$8.49	$8.50	$8.47	$8.50	$8.12	1,504
2017-10-12	$8.41	$8.67	$8.41	$8.67	$8.28	8,090
2017-10-11	$8.24	$8.48	$8.15	$8.48	$8.10	4,278
2017-10-10	$8.42	$8.59	$8.40	$8.59	$8.20	6,531
2017-10-09	$8.34	$8.44	$8.34	$8.44	$8.06	1,883
2017-10-06	$8.40	$8.40	$8.40	$8.40	$8.02	800
2017-10-05	$8.30	$8.47	$8.30	$8.47	$8.09	2,093
2017-10-04	$8.45	$8.48	$8.43	$8.43	$8.05	5,240
2017-10-03	$8.34	$8.38	$8.34	$8.38	$8.00	1,356
2017-10-02	$8.41	$8.50	$8.40	$8.50	$8.12	3,065
2017-09-29	$8.36	$8.36	$8.36	$8.36	$7.98	0
2017-09-28	$8.51	$8.51	$8.35	$8.36	$7.98	2,785
2017-09-27	$8.43	$8.49	$8.42	$8.43	$8.05	3,614
2017-09-26	$8.30	$8.30	$8.19	$8.19	$7.82	2,646
2017-09-25	$8.48	$8.48	$8.40	$8.40	$8.02	2,145
2017-09-22	$8.41	$8.42	$8.41	$8.42	$8.04	345
2017-09-21	$8.39	$8.39	$8.36	$8.36	$7.98	1,254
2017-09-20	$8.57	$8.68	$8.47	$8.47	$8.09	1,972
2017-09-19	$8.36	$8.49	$8.36	$8.49	$8.11	2,579
2017-09-18	$8.47	$8.55	$8.39	$8.39	$8.01	3,910
2017-09-15	$8.45	$8.47	$8.39	$8.40	$8.02	2,562
2017-09-14	$8.42	$8.42	$8.37	$8.37	$7.99	9,279
2017-09-13	$8.60	$8.63	$8.58	$8.59	$8.02	1,313
2017-09-12	$8.58	$8.63	$8.58	$8.58	$8.01	2,101
2017-09-11	$8.58	$8.58	$8.58	$8.58	$8.01	0
2017-09-08	$8.80	$8.80	$8.58	$8.58	$8.01	3,850
2017-09-07	$8.66	$8.66	$8.59	$8.66	$8.09	1,736
2017-09-06	$8.90	$8.90	$8.61	$8.90	$8.31	6,732
2017-09-05	$9.03	$9.03	$8.89	$8.89	$8.30	810
2017-09-01	$9.62	$9.62	$9.62	$9.62	$8.98	259
2017-08-31	$9.43	$9.43	$9.40	$9.40	$8.78	542
2017-08-30	$9.39	$9.39	$9.23	$9.23	$8.62	619
2017-08-29	$9.28	$9.30	$9.28	$9.30	$8.68	694
2017-08-28	$9.53	$9.53	$9.53	$9.53	$8.90	136
2017-08-25	$9.53	$9.53	$9.53	$9.53	$8.90	130
2017-08-24	$9.52	$9.52	$9.43	$9.43	$8.81	1,248
2017-08-23	$9.49	$9.52	$9.49	$9.52	$8.89	1,622
2017-08-22	$9.52	$9.56	$9.49	$9.56	$8.93	23,712
2017-08-21	$9.54	$9.56	$9.54	$9.56	$8.93	1,579
2017-08-18	$9.53	$9.53	$9.47	$9.47	$8.84	1,100
2017-08-17	$9.64	$9.64	$9.56	$9.61	$8.97	461
2017-08-16	$9.66	$9.66	$9.66	$9.66	$9.02	0
2017-08-15	$9.67	$9.67	$9.66	$9.66	$9.02	1,571
2017-08-14	$9.57	$9.57	$9.45	$9.45	$8.82	60,786
2017-08-11	$9.68	$9.68	$9.48	$9.48	$8.85	1,206
2017-08-10	$9.76	$9.76	$9.72	$9.72	$9.07	7,717
2017-08-09	$9.82	$9.82	$9.78	$9.78	$9.13	15,878
2017-08-08	$9.83	$9.84	$9.83	$9.83	$9.18	8,235
2017-08-07	$9.77	$9.77	$9.77	$9.77	$9.12	360
2017-08-04	$9.91	$9.91	$9.91	$9.91	$9.25	104
2017-08-03	$10.37	$10.37	$10.37	$10.37	$9.68	2,791
2017-08-02	$10.57	$10.71	$10.50	$10.71	$10.00	6,068
2017-08-01	$10.51	$10.51	$10.40	$10.48	$9.79	10,873
2017-07-31	$10.50	$10.50	$10.46	$10.46	$9.77	336
2017-07-28	$10.17	$10.45	$10.17	$10.45	$9.76	647
2017-07-27	$10.04	$10.04	$10.04	$10.04	$9.37	2,579
2017-07-26	$10.24	$10.31	$10.04	$10.04	$9.37	5,700
2017-07-25	$10.40	$10.40	$10.40	$10.40	$9.71	0
2017-07-24	$10.36	$10.40	$10.36	$10.40	$9.71	978
2017-07-21	$10.22	$10.22	$10.22	$10.22	$9.54	9
2017-07-20	$10.39	$10.39	$10.22	$10.22	$9.54	334
2017-07-19	$10.35	$10.35	$10.35	$10.35	$9.66	250
2017-07-18	$10.24	$10.26	$9.99	$10.26	$9.58	811
2017-07-17	$10.21	$10.26	$10.21	$10.26	$9.58	696
2017-07-14	$9.95	$9.95	$9.95	$9.95	$9.29	0
2017-07-13	$9.59	$9.95	$9.59	$9.95	$9.29	526
2017-07-12	$9.62	$9.62	$9.62	$9.62	$8.98	141
2017-07-11	$9.66	$9.66	$9.56	$9.56	$8.93	570
2017-07-10	$9.78	$9.78	$9.75	$9.75	$9.10	2,132
2017-07-07	$9.84	$9.84	$9.84	$9.84	$9.19	122
2017-07-06	$9.91	$9.91	$9.91	$9.91	$9.25	2
2017-07-05	$9.91	$9.91	$9.91	$9.91	$9.25	222
2017-07-03	$9.70	$9.71	$9.70	$9.71	$9.07	220
2017-06-30	$10.12	$10.12	$10.12	$10.12	$9.45	329
2017-06-29	$9.88	$10.08	$9.88	$10.08	$9.41	1,500
2017-06-28	$10.27	$10.27	$10.27	$10.27	$9.59	100
2017-06-27	$9.96	$9.97	$9.96	$9.97	$9.31	1,007
2017-06-26	$10.32	$10.32	$10.30	$10.30	$9.62	1,798
2017-06-23	$10.26	$10.29	$10.24	$10.24	$9.56	639
2017-06-22	$10.05	$10.05	$10.05	$10.05	$9.38	0
2017-06-21	$10.41	$10.41	$10.05	$10.05	$9.38	449
2017-06-20	$10.18	$10.18	$10.18	$10.18	$9.51	14
2017-06-19	$10.18	$10.18	$10.18	$10.18	$9.51	245
2017-06-16	$10.54	$10.54	$10.13	$10.13	$9.46	2,442
2017-06-15	$10.49	$10.49	$10.49	$10.49	$9.79	291
2017-06-14	$10.49	$10.49	$10.49	$10.49	$9.79	689
2017-06-13	$10.45	$10.45	$10.45	$10.45	$9.76	156
2017-06-12	$10.45	$10.45	$10.45	$10.45	$9.76	289
2017-06-09	$10.93	$10.93	$10.93	$10.93	$10.21	3
2017-06-08	$10.88	$10.93	$10.88	$10.93	$10.21	1,422
2017-06-07	$10.80	$10.80	$10.80	$10.80	$10.08	140
2017-06-06	$10.76	$11.12	$10.75	$10.80	$10.08	843
2017-06-05	$11.19	$11.19	$11.19	$11.19	$10.45	144
2017-06-02	$10.81	$11.19	$10.81	$11.19	$10.45	609
2017-06-01	$10.39	$10.39	$10.39	$10.39	$9.70	33
2017-05-31	$10.51	$10.51	$10.39	$10.39	$9.39	241
2017-05-30	$10.58	$10.63	$10.51	$10.51	$9.50	6,885
2017-05-26	$10.41	$10.41	$10.41	$10.41	$9.41	100
2017-05-25	$10.82	$10.82	$10.82	$10.82	$9.78	40
2017-05-24	$10.78	$10.82	$10.78	$10.82	$9.78	274
2017-05-23	$10.70	$10.70	$10.70	$10.70	$9.67	720
2017-05-22	$10.35	$10.35	$10.34	$10.34	$9.35	860
2017-05-19	$10.31	$10.31	$10.31	$10.31	$9.32	0
2017-05-18	$10.31	$10.31	$10.31	$10.31	$9.32	191
2017-05-17	$10.00	$10.00	$10.00	$10.00	$9.04	25
2017-05-16	$10.00	$10.00	$10.00	$10.00	$9.04	25
2017-05-15	$10.00	$10.00	$10.00	$10.00	$9.04	40
2017-05-12	$10.00	$10.00	$10.00	$10.00	$9.04	100
2017-05-11	$9.92	$9.98	$9.92	$9.96	$9.01	1,528
2017-05-10	$10.06	$10.17	$9.89	$10.17	$9.20	3,077
2017-05-09	$9.76	$9.76	$9.76	$9.76	$8.82	429
2017-05-08	$10.00	$10.00	$9.85	$9.85	$8.91	703
2017-05-05	$10.27	$10.27	$9.93	$10.06	$9.10	8,082
2017-05-04	$10.81	$10.98	$10.80	$10.98	$9.93	5,041
2017-05-03	$10.83	$10.83	$10.83	$10.83	$9.79	548
2017-05-02	$10.36	$10.36	$10.36	$10.36	$9.37	0
2017-05-01	$10.69	$10.69	$10.36	$10.36	$9.37	5,976
2017-04-28	$10.84	$10.84	$10.84	$10.84	$9.80	0
2017-04-27	$10.84	$10.84	$10.84	$10.84	$9.80	18
2017-04-26	$10.84	$10.84	$10.84	$10.84	$9.80	441
2017-04-25	$10.68	$10.68	$10.68	$10.68	$9.66	0
2017-04-24	$10.68	$10.68	$10.68	$10.68	$9.66	0
2017-04-21	$10.68	$10.68	$10.68	$10.68	$9.66	11
2017-04-20	$10.30	$10.68	$10.30	$10.68	$9.66	1,073
2017-04-19	$10.54	$10.54	$10.54	$10.54	$9.53	0
2017-04-18	$10.50	$10.64	$10.50	$10.54	$9.27	8,397
2017-04-17	$10.46	$10.46	$10.46	$10.46	$9.20	0
2017-04-13	$10.46	$10.46	$10.46	$10.46	$9.20	12
2017-04-12	$10.46	$10.46	$10.46	$10.46	$9.20	608
2017-04-11	$10.60	$10.60	$10.56	$10.56	$9.29	523
2017-04-10	$10.64	$10.64	$10.64	$10.64	$9.36	0
2017-04-07	$10.63	$10.64	$10.63	$10.64	$9.36	1,700
2017-04-06	$10.62	$10.65	$10.58	$10.65	$9.37	2,437
2017-04-05	$10.64	$10.66	$10.58	$10.58	$9.31	3,100
2017-04-04	$10.75	$10.75	$10.65	$10.65	$9.37	10,576
2017-04-03	$10.85	$10.85	$10.85	$10.85	$9.54	145
2017-03-31	$10.50	$10.85	$10.50	$10.85	$9.54	2,025
2017-03-30	$10.46	$10.46	$10.46	$10.46	$9.20	175
2017-03-29	$10.33	$10.50	$10.33	$10.50	$9.24	1,315
2017-03-28	$10.31	$10.31	$10.31	$10.31	$9.07	89
2017-03-27	$10.31	$10.31	$10.31	$10.31	$9.07	105
2017-03-24	$10.39	$10.51	$10.35	$10.51	$9.25	996
2017-03-23	$10.24	$10.24	$10.23	$10.24	$9.01	1,428
2017-03-22	$10.22	$10.22	$10.04	$10.21	$8.98	1,173
2017-03-21	$10.13	$10.16	$10.13	$10.16	$8.94	2,875
2017-03-20	$10.12	$10.12	$10.12	$10.12	$8.90	1,554
2017-03-17	$10.15	$10.17	$10.12	$10.17	$8.95	5,658
2017-03-16	$10.00	$10.21	$9.95	$9.95	$8.75	8,100
2017-03-15	$9.72	$10.22	$9.72	$10.22	$8.99	4,566
2017-03-14	$9.79	$9.80	$9.73	$9.80	$8.62	15,570
2017-03-13	$9.65	$9.87	$9.65	$9.87	$8.68	1,140
2017-03-10	$9.62	$9.62	$9.62	$9.62	$8.46	89
2017-03-09	$9.59	$9.62	$9.38	$9.62	$8.46	16,217
2017-03-08	$9.09	$9.42	$9.09	$9.38	$8.25	11,119
2017-03-07	$8.35	$8.72	$8.35	$8.72	$7.67	3,532
2017-03-06	$8.68	$8.68	$8.31	$8.31	$7.31	1,781
2017-03-03	$8.66	$8.73	$8.66	$8.73	$7.68	1,282
2017-03-02	$9.02	$9.60	$8.61	$9.60	$8.44	6,876
2017-03-01	$8.70	$8.79	$8.70	$8.75	$7.70	20,669
2017-02-28	$8.80	$9.22	$8.78	$9.15	$8.04	34,258
2017-02-27	$8.81	$8.88	$8.81	$8.88	$7.81	5,516
2017-02-24	$8.94	$8.94	$8.90	$8.91	$7.84	1,380
2017-02-23	$8.40	$8.53	$8.40	$8.43	$7.42	13,591
2017-02-22	$8.08	$8.16	$8.07	$8.07	$7.09	5,943
2017-02-21	$7.73	$7.73	$7.73	$7.73	$6.80	0
2017-02-17	$7.73	$7.73	$7.73	$7.73	$6.80	259
2017-02-16	$8.17	$8.18	$8.16	$8.18	$7.20	1,053
2017-02-15	$8.16	$8.16	$8.16	$8.16	$7.18	104
2017-02-14	$8.05	$8.06	$8.05	$8.06	$7.09	246
2017-02-13	$8.18	$8.18	$7.90	$7.96	$7.00	24,791
2017-02-10	$8.27	$8.40	$8.20	$8.32	$7.32	29,789
2017-02-09	$8.29	$8.29	$8.18	$8.18	$7.20	474
2017-02-08	$8.25	$8.29	$8.09	$8.09	$7.12	33,295
2017-02-07	$8.08	$8.14	$8.08	$8.14	$7.16	1,100
2017-02-06	$7.66	$7.66	$7.66	$7.66	$6.74	0
2017-02-03	$7.90	$8.01	$7.66	$7.66	$6.74	7,421
2017-02-02	$7.85	$8.08	$7.76	$8.05	$7.08	152,659
2017-02-01	$7.65	$7.84	$7.65	$7.84	$6.90	1,384
2017-01-31	$7.80	$7.80	$7.67	$7.67	$6.75	451
2017-01-30	$7.93	$7.93	$7.80	$7.80	$6.86	754
2017-01-27	$8.01	$8.06	$8.00	$8.03	$7.06	2,086
2017-01-26	$8.06	$8.06	$8.06	$8.06	$7.09	119
2017-01-25	$8.19	$8.19	$8.19	$8.19	$7.20	169
2017-01-24	$8.16	$8.16	$8.16	$8.16	$7.18	50
2017-01-23	$8.14	$8.16	$8.14	$8.16	$7.18	1,000
2017-01-20	$8.27	$8.27	$8.27	$8.27	$7.28	0
2017-01-19	$8.27	$8.27	$8.27	$8.27	$7.28	50
2017-01-18	$8.60	$8.60	$8.18	$8.27	$7.28	1,200
2017-01-17	$8.95	$8.95	$8.95	$8.95	$7.87	184
2017-01-13	$8.80	$8.85	$8.80	$8.85	$7.79	1,220
2017-01-12	$9.25	$9.25	$9.25	$9.25	$8.14	0
2017-01-11	$9.32	$9.32	$9.25	$9.25	$8.14	281
2017-01-10	$9.27	$9.27	$9.27	$9.27	$8.15	116
2017-01-09	$9.61	$9.61	$9.56	$9.56	$8.41	1,147
2017-01-06	$9.60	$9.60	$9.60	$9.60	$8.44	89
2017-01-05	$9.60	$9.60	$9.60	$9.60	$8.44	264
2017-01-04	$9.00	$9.00	$9.00	$9.00	$7.92	0
2017-01-03	$9.00	$9.00	$9.00	$9.00	$7.92	119
2016-12-30	$9.35	$9.35	$9.35	$9.35	$8.22	0
2016-12-29	$9.35	$9.35	$9.35	$9.35	$8.22	0
2016-12-28	$9.35	$9.35	$9.35	$9.35	$8.22	0
2016-12-27	$9.35	$9.35	$9.35	$9.35	$8.22	0
2016-12-23	$9.35	$9.35	$9.35	$9.35	$8.22	30
2016-12-22	$9.35	$9.35	$9.35	$9.35	$8.22	0
2016-12-21	$9.20	$9.35	$9.20	$9.35	$8.22	566
2016-12-20	$9.27	$9.27	$9.27	$9.27	$8.15	0
2016-12-19	$9.27	$9.27	$9.27	$9.27	$8.15	0
2016-12-16	$9.27	$9.27	$9.27	$9.27	$8.15	200
2016-12-15	$9.30	$9.30	$9.30	$9.30	$8.18	0
2016-12-14	$9.30	$9.30	$9.30	$9.30	$8.18	0
2016-12-13	$9.30	$9.30	$9.30	$9.30	$8.18	154
2016-12-12	$9.08	$9.08	$9.08	$9.08	$7.99	1,870
2016-12-09	$9.45	$9.45	$9.41	$9.43	$8.30	610
2016-12-08	$9.16	$9.16	$9.14	$9.14	$8.04	224
2016-12-07	$9.02	$9.02	$9.02	$9.02	$7.93	0
2016-12-06	$9.02	$9.02	$9.02	$9.02	$7.93	50
2016-12-05	$8.98	$9.02	$8.98	$9.02	$7.93	1,561
2016-12-02	$8.87	$8.87	$8.87	$8.87	$7.80	476
2016-12-01	$9.04	$9.04	$8.77	$8.77	$7.71	5,782
2016-11-30	$9.00	$9.00	$9.00	$9.00	$7.92	108
2016-11-29	$8.89	$8.89	$8.89	$8.89	$7.82	50
2016-11-28	$8.90	$8.90	$8.89	$8.89	$7.82	7,300
2016-11-25	$9.36	$9.36	$9.36	$9.36	$8.23	100
2016-11-23	$8.97	$8.97	$8.97	$8.97	$7.89	0
2016-11-22	$8.97	$8.97	$8.97	$8.97	$7.89	14
2016-11-21	$8.83	$8.97	$8.83	$8.97	$7.89	2,270
2016-11-18	$8.99	$9.09	$8.99	$9.09	$8.00	20,600
2016-11-17	$9.12	$9.12	$9.12	$9.12	$8.02	900
2016-11-16	$9.01	$9.01	$8.99	$8.99	$7.91	1,000
2016-11-15	$9.02	$9.02	$9.02	$9.02	$7.93	0
2016-11-14	$9.02	$9.02	$9.02	$9.02	$7.93	301
2016-11-11	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-10	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-09	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-08	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-07	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-04	$9.95	$9.95	$9.95	$9.95	$8.75	0
2016-11-03	$10.18	$10.18	$9.95	$9.95	$8.75	2,000
2016-11-02	$9.14	$9.14	$9.14	$9.14	$8.04	831
2016-11-01	$9.05	$9.05	$8.82	$8.82	$7.76	1,445
2016-10-31	$8.56	$8.56	$8.56	$8.56	$7.53	188
2016-10-28	$8.92	$8.94	$8.82	$8.82	$7.76	3,519
2016-10-27	$8.74	$8.74	$8.74	$8.74	$7.69	100
2016-10-26	$8.72	$8.72	$8.72	$8.72	$7.67	0
2016-10-25	$8.57	$8.72	$8.57	$8.72	$7.67	3,492
2016-10-24	$8.54	$8.54	$8.45	$8.54	$7.51	3,700
2016-10-21	$8.70	$8.70	$8.70	$8.70	$7.51	269
2016-10-20	$8.73	$8.73	$8.73	$8.73	$7.54	0
2016-10-19	$8.73	$8.73	$8.73	$8.73	$7.54	0
2016-10-18	$8.73	$8.73	$8.73	$8.73	$7.54	0
2016-10-17	$8.73	$8.73	$8.73	$8.73	$7.54	1,844
2016-10-14	$8.67	$8.67	$8.57	$8.57	$7.40	355
2016-10-13	$8.75	$8.80	$8.72	$8.72	$7.53	1,700
2016-10-12	$9.47	$9.47	$9.47	$9.47	$8.18	0
2016-10-11	$9.47	$9.47	$9.47	$9.47	$8.18	0
2016-10-10	$9.47	$9.47	$9.47	$9.47	$8.18	0
2016-10-07	$9.47	$9.47	$9.47	$9.47	$8.18	0
2016-10-06	$9.47	$9.47	$9.47	$9.47	$8.18	98
2016-10-05	$9.47	$9.47	$9.47	$9.47	$8.18	0
2016-10-04	$9.49	$9.49	$9.47	$9.47	$8.18	340
2016-10-03	$8.91	$8.91	$8.91	$8.91	$7.69	71
2016-09-30	$8.91	$8.91	$8.91	$8.91	$7.69	0
2016-09-29	$8.91	$8.91	$8.91	$8.91	$7.69	0
2016-09-28	$8.91	$8.91	$8.91	$8.91	$7.69	100
2016-09-27	$8.95	$9.18	$8.95	$9.17	$7.92	3,117
2016-09-26	$8.71	$8.93	$8.71	$8.93	$7.71	2,456
2016-09-23	$9.12	$9.12	$9.06	$9.06	$7.82	400
2016-09-22	$9.35	$9.35	$9.12	$9.13	$7.88	2,032
2016-09-21	$9.48	$9.48	$9.48	$9.48	$8.19	0
2016-09-20	$9.48	$9.48	$9.48	$9.48	$8.19	0
2016-09-19	$9.48	$9.48	$9.48	$9.48	$8.19	528
2016-09-16	$9.31	$9.31	$9.31	$9.31	$8.04	7
2016-09-15	$9.59	$9.59	$9.31	$9.31	$8.04	10,300
2016-09-14	$9.59	$9.97	$9.41	$9.59	$8.28	2,084
2016-09-13	$10.09	$10.16	$10.03	$10.03	$8.51	866
2016-09-12	$10.31	$10.31	$10.31	$10.31	$8.75	0
2016-09-09	$10.31	$10.31	$10.31	$10.31	$8.75	250
2016-09-08	$10.48	$10.48	$10.48	$10.48	$8.89	0
2016-09-07	$10.48	$10.48	$10.48	$10.48	$8.89	1,147
2016-09-06	$10.53	$10.53	$10.53	$10.53	$8.94	20
2016-09-02	$10.53	$10.53	$10.53	$10.53	$8.94	150
2016-09-01	$10.46	$10.46	$10.32	$10.46	$8.88	777
2016-08-31	$10.23	$10.29	$10.23	$10.29	$8.73	4,372
2016-08-30	$10.53	$10.53	$10.53	$10.53	$8.94	132
2016-08-29	$10.62	$10.62	$10.62	$10.62	$9.01	2,000
2016-08-26	$10.65	$10.65	$10.65	$10.65	$9.04	0
2016-08-25	$10.65	$10.65	$10.65	$10.65	$9.04	1,000
2016-08-24	$11.04	$11.04	$11.04	$11.04	$9.37	0
2016-08-23	$11.04	$11.04	$11.04	$11.04	$9.37	0
2016-08-22	$11.04	$11.04	$11.04	$11.04	$9.37	9
2016-08-19	$11.04	$11.04	$11.04	$11.04	$9.37	46
2016-08-18	$11.04	$11.04	$11.04	$11.04	$9.37	670
2016-08-17	$11.04	$11.04	$11.04	$11.04	$9.37	50
2016-08-16	$11.04	$11.04	$11.04	$11.04	$9.37	0
2016-08-15	$11.04	$11.04	$11.04	$11.04	$9.37	0
2016-08-12	$11.04	$11.04	$11.04	$11.04	$9.37	0
2016-08-11	$11.04	$11.04	$11.04	$11.04	$9.37	200
2016-08-10	$11.18	$11.18	$11.18	$11.18	$9.49	0
2016-08-09	$11.18	$11.18	$11.18	$11.18	$9.49	0
2016-08-08	$11.18	$11.18	$11.18	$11.18	$9.49	100
2016-08-05	$11.00	$11.09	$11.00	$11.09	$9.41	714
2016-08-04	$10.42	$10.42	$10.42	$10.42	$8.84	0
2016-08-03	$10.42	$10.42	$10.42	$10.42	$8.84	0
2016-08-02	$10.42	$10.42	$10.42	$10.42	$8.84	32
2016-08-01	$10.42	$10.42	$10.42	$10.42	$8.84	0
2016-07-29	$10.42	$10.42	$10.42	$10.42	$8.84	0
2016-07-28	$10.42	$10.42	$10.42	$10.42	$8.84	4,233
2016-07-27	$10.47	$10.47	$10.47	$10.47	$8.89	0
2016-07-26	$10.47	$10.47	$10.47	$10.47	$8.89	162
2016-07-25	$10.29	$10.29	$10.29	$10.29	$8.73	0
2016-07-22	$10.29	$10.29	$10.29	$10.29	$8.73	0
2016-07-21	$10.29	$10.29	$10.29	$10.29	$8.73	208
2016-07-20	$10.17	$10.17	$10.17	$10.17	$8.63	0
2016-07-19	$10.17	$10.17	$10.17	$10.17	$8.63	823
2016-07-18	$10.87	$10.87	$10.55	$10.55	$8.95	242
2016-07-15	$10.49	$10.49	$10.49	$10.49	$8.90	722
2016-07-14	$10.80	$10.80	$10.80	$10.80	$9.17	590
2016-07-13	$10.79	$10.79	$10.79	$10.79	$9.16	117
2016-07-12	$10.56	$10.57	$10.56	$10.57	$8.97	1,303
2016-07-11	$10.22	$10.62	$10.21	$10.58	$8.98	3,103
2016-07-08	$9.89	$9.89	$9.89	$9.89	$8.39	0
2016-07-07	$9.89	$9.89	$9.89	$9.89	$8.39	0
2016-07-06	$9.83	$9.96	$9.83	$9.89	$8.39	36,399
2016-07-05	$10.22	$10.22	$9.97	$10.05	$8.53	12,017
2016-07-01	$11.00	$11.00	$11.00	$11.00	$9.34	1,000
2016-06-30	$10.50	$10.50	$10.50	$10.50	$8.91	0
2016-06-29	$10.69	$10.69	$10.50	$10.50	$8.91	304
2016-06-28	$9.46	$9.46	$9.46	$9.46	$8.03	0
2016-06-27	$9.27	$9.46	$9.27	$9.46	$8.03	624
2016-06-24	$9.98	$10.60	$9.98	$10.30	$8.74	3,072
2016-06-23	$10.59	$10.59	$10.59	$10.59	$8.99	0
2016-06-22	$10.59	$10.59	$10.59	$10.59	$8.99	0
2016-06-21	$10.59	$10.59	$10.59	$10.59	$8.99	55
2016-06-20	$10.59	$10.59	$10.59	$10.59	$8.99	0
2016-06-17	$10.15	$10.59	$10.07	$10.59	$8.99	5,447
2016-06-16	$9.96	$9.96	$9.96	$9.96	$8.46	0
2016-06-15	$9.96	$9.96	$9.96	$9.96	$8.46	1,471
2016-06-14	$10.02	$10.03	$10.01	$10.03	$8.51	2,002
2016-06-13	$10.22	$10.36	$10.22	$10.36	$8.79	290
2016-06-10	$10.48	$10.48	$10.48	$10.48	$8.89	0
2016-06-09	$10.48	$10.48	$10.48	$10.48	$8.89	0
2016-06-08	$10.61	$10.61	$10.48	$10.48	$8.89	876
2016-06-07	$10.40	$10.40	$10.40	$10.40	$8.83	2,810
2016-06-06	$10.40	$10.40	$10.40	$10.40	$8.83	0
2016-06-03	$10.40	$10.40	$10.40	$10.40	$8.83	300
2016-06-02	$10.38	$10.38	$10.38	$10.38	$8.81	0
2016-06-01	$10.38	$10.38	$10.38	$10.38	$8.81	1,988
2016-05-31	$10.96	$10.96	$10.59	$10.59	$8.74	700
2016-05-27	$10.87	$11.18	$10.87	$11.18	$9.23	6,884
2016-05-26	$10.95	$10.95	$10.95	$10.95	$9.04	150
2016-05-25	$10.48	$10.48	$10.48	$10.48	$8.65	0
2016-05-24	$10.48	$10.48	$10.48	$10.48	$8.65	0
2016-05-23	$10.66	$10.66	$10.48	$10.48	$8.65	460
2016-05-20	$10.73	$10.73	$10.73	$10.73	$8.86	0
2016-05-19	$10.74	$10.74	$10.70	$10.73	$8.86	925
2016-05-18	$11.07	$11.07	$11.07	$11.07	$9.14	300
2016-05-17	$11.07	$11.07	$11.07	$11.07	$9.14	0
2016-05-16	$11.07	$11.07	$11.07	$11.07	$9.14	0
2016-05-13	$11.07	$11.07	$11.07	$11.07	$9.14	511
2016-05-12	$11.60	$11.60	$11.60	$11.60	$9.58	300
2016-05-11	$11.45	$11.45	$11.45	$11.45	$9.45	320
2016-05-10	$11.86	$11.86	$11.80	$11.80	$9.51	1,050
2016-05-09	$11.90	$11.90	$11.81	$11.81	$9.52	1,088
2016-05-06	$11.77	$11.77	$11.77	$11.77	$9.48	105
2016-05-05	$12.93	$12.95	$12.93	$12.95	$10.43	1,950
2016-05-04	$13.65	$13.70	$13.65	$13.70	$11.04	640
2016-05-03	$13.80	$13.80	$13.80	$13.80	$11.12	0
2016-05-02	$13.80	$13.80	$13.80	$13.80	$11.12	709
2016-04-29	$13.69	$13.69	$13.69	$13.69	$11.03	323
2016-04-28	$13.69	$13.69	$13.69	$13.69	$11.03	1,022
2016-04-27	$13.50	$13.50	$13.50	$13.50	$10.88	183
2016-04-26	$13.72	$13.72	$13.72	$13.72	$11.06	0
2016-04-25	$13.91	$13.95	$13.72	$13.72	$11.06	2,494
2016-04-22	$13.80	$13.88	$13.75	$13.88	$11.18	1,567
2016-04-21	$14.04	$14.14	$14.04	$14.09	$11.35	2,743
2016-04-20	$14.39	$14.39	$14.39	$14.39	$11.60	500
2016-04-19	$14.74	$14.74	$14.74	$14.74	$11.88	145
2016-04-18	$14.64	$14.64	$14.64	$14.64	$11.80	0
2016-04-15	$14.66	$14.66	$14.64	$14.64	$11.80	1,217
2016-04-14	$14.50	$14.50	$14.49	$14.49	$11.68	400
2016-04-13	$14.67	$14.75	$14.50	$14.75	$11.89	5,400
2016-04-12	$14.71	$14.96	$14.69	$14.96	$12.05	5,208
2016-04-11	$14.67	$14.68	$14.67	$14.68	$11.83	2,540
2016-04-08	$14.36	$14.57	$14.36	$14.44	$11.64	450
2016-04-07	$14.24	$14.25	$14.19	$14.19	$11.43	3,364
2016-04-06	$14.00	$14.24	$14.00	$14.24	$11.47	5,681
2016-04-05	$14.36	$14.36	$14.36	$14.36	$11.57	1
2016-04-04	$14.36	$14.36	$14.36	$14.36	$11.57	150
2016-04-01	$14.31	$14.31	$14.31	$14.31	$11.53	453
2016-03-31	$13.44	$13.44	$13.44	$13.44	$10.83	0
2016-03-30	$13.44	$13.44	$13.44	$13.44	$10.83	0
2016-03-29	$13.44	$13.44	$13.44	$13.44	$10.83	693
2016-03-28	$13.44	$13.44	$13.44	$13.44	$10.83	0
2016-03-24	$13.44	$13.44	$13.44	$13.44	$10.83	0
2016-03-23	$13.44	$13.44	$13.44	$13.44	$10.83	0
2016-03-22	$13.42	$13.44	$13.42	$13.44	$10.83	331
2016-03-21	$13.64	$13.64	$13.64	$13.64	$10.99	10
2016-03-18	$13.64	$13.64	$13.64	$13.64	$10.99	0
2016-03-17	$13.64	$13.64	$13.64	$13.64	$10.99	411
2016-03-16	$12.86	$12.98	$12.86	$12.98	$10.46	400
2016-03-15	$13.28	$13.28	$13.28	$13.28	$10.70	423
2016-03-14	$13.44	$13.44	$13.44	$13.44	$10.83	527
2016-03-11	$12.91	$12.91	$12.91	$12.91	$10.40	500
2016-03-10	$13.29	$13.29	$12.75	$12.75	$10.27	756
2016-03-09	$13.60	$13.60	$13.60	$13.60	$10.96	0
2016-03-08	$13.60	$13.60	$13.60	$13.60	$10.96	0
2016-03-07	$13.51	$13.60	$13.51	$13.60	$10.96	8,376
2016-03-04	$13.87	$13.87	$13.87	$13.87	$11.18	1,200
2016-03-03	$13.87	$13.87	$13.87	$13.87	$11.18	0
2016-03-02	$13.73	$13.87	$13.73	$13.87	$11.18	1,301
2016-03-01	$13.86	$13.86	$13.86	$13.86	$11.17	0
2016-02-29	$13.86	$13.86	$13.86	$13.86	$11.17	360
2016-02-26	$13.85	$14.00	$13.75	$13.96	$11.25	35,337
2016-02-25	$14.35	$14.35	$14.35	$14.35	$11.56	0
2016-02-24	$14.35	$14.35	$14.35	$14.35	$11.56	0
2016-02-23	$14.35	$14.35	$14.35	$14.35	$11.56	0
2016-02-22	$14.35	$14.35	$14.35	$14.35	$11.56	0
2016-02-19	$14.35	$14.35	$14.35	$14.35	$11.56	20
2016-02-18	$14.35	$14.35	$14.35	$14.35	$11.56	1,020
2016-02-17	$14.43	$14.47	$14.43	$14.47	$11.66	340
2016-02-16	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-12	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-11	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-10	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-09	$14.72	$14.72	$14.72	$14.72	$11.86	20
2016-02-08	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-05	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-04	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-03	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-02	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-02-01	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-29	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-28	$14.72	$14.72	$14.72	$14.72	$11.86	55
2016-01-27	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-26	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-25	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-22	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-21	$14.72	$14.72	$14.72	$14.72	$11.86	0
2016-01-20	$14.72	$14.72	$14.72	$14.72	$11.86	100
2016-01-19	$14.74	$14.74	$14.73	$14.73	$11.87	570
2016-01-15	$16.05	$16.05	$16.05	$16.05	$12.93	0
2016-01-14	$16.05	$16.05	$16.05	$16.05	$12.93	0
2016-01-13	$16.05	$16.05	$16.05	$16.05	$12.93	0
2016-01-12	$16.05	$16.05	$16.05	$16.05	$12.93	2,233
2016-01-11	$16.18	$16.18	$16.18	$16.18	$13.04	131
2016-01-08	$16.10	$16.10	$16.05	$16.05	$12.93	400
2016-01-07	$16.54	$16.54	$16.54	$16.54	$13.33	0
2016-01-06	$16.54	$16.54	$16.54	$16.54	$13.33	200
2016-01-05	$16.65	$16.65	$16.65	$16.65	$13.41	250
2016-01-04	$17.08	$17.08	$17.08	$17.08	$13.76	0
2015-12-31	$17.08	$17.08	$17.08	$17.08	$13.76	100
2015-12-30	$17.17	$17.17	$17.17	$17.17	$13.84	0
2015-12-29	$17.17	$17.17	$17.17	$17.17	$13.84	0
2015-12-28	$17.17	$17.17	$17.17	$17.17	$13.84	724
2015-12-24	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-23	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-22	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-21	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-18	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-17	$16.62	$16.62	$16.62	$16.62	$13.39	0
2015-12-16	$16.62	$16.62	$16.62	$16.62	$13.39	300
2015-12-15	$16.68	$16.68	$16.68	$16.68	$13.44	125
2015-12-14	$16.79	$16.79	$16.79	$16.79	$13.53	0
2015-12-11	$16.79	$16.79	$16.79	$16.79	$13.53	0
2015-12-10	$16.79	$16.79	$16.79	$16.79	$13.53	540
2015-12-09	$16.81	$16.81	$16.60	$16.66	$13.42	1,100
2015-12-08	$16.79	$16.79	$16.65	$16.65	$13.42	9,953
2015-12-07	$16.99	$16.99	$16.99	$16.99	$13.69	500
2015-12-04	$17.02	$17.02	$16.99	$16.99	$13.69	500
2015-12-03	$17.00	$17.00	$17.00	$17.00	$13.70	0
2015-12-02	$17.00	$17.00	$17.00	$17.00	$13.70	247
2015-12-01	$16.72	$16.72	$16.72	$16.72	$13.47	100
2015-11-30	$16.00	$16.00	$16.00	$16.00	$12.89	0
2015-11-27	$16.00	$16.00	$16.00	$16.00	$12.89	0
2015-11-25	$16.00	$16.00	$16.00	$16.00	$12.89	0
2015-11-24	$16.00	$16.00	$16.00	$16.00	$12.89	247
2015-11-23	$16.37	$16.37	$16.37	$16.37	$13.19	100
2015-11-20	$15.90	$15.90	$15.90	$15.90	$12.81	0
2015-11-19	$15.90	$15.90	$15.90	$15.90	$12.81	0
2015-11-18	$15.90	$15.90	$15.90	$15.90	$12.81	400
2015-11-17	$15.90	$15.90	$15.90	$15.90	$12.81	0
2015-11-16	$15.90	$15.90	$15.90	$15.90	$12.81	0
2015-11-13	$15.90	$15.90	$15.90	$15.90	$12.81	0
2015-11-12	$15.90	$15.90	$15.90	$15.90	$12.81	400
2015-11-11	$15.94	$15.94	$15.94	$15.94	$12.84	0
2015-11-10	$15.94	$15.94	$15.94	$15.94	$12.84	100
2015-11-09	$15.11	$15.11	$15.11	$15.11	$12.18	139
2015-11-06	$15.11	$15.11	$15.11	$15.11	$12.18	0
2015-11-05	$14.94	$15.11	$14.94	$15.11	$12.18	270
2015-11-04	$15.60	$15.60	$15.60	$15.60	$12.57	0
2015-11-03	$15.60	$15.60	$15.60	$15.60	$12.57	0
2015-11-02	$15.60	$15.60	$15.60	$15.60	$12.57	400
2015-10-30	$15.47	$15.47	$15.47	$15.47	$12.47	512
2015-10-29	$15.28	$15.28	$15.28	$15.28	$12.31	350
2015-10-28	$15.28	$15.28	$15.28	$15.28	$12.31	500
2015-10-27	$15.07	$15.18	$15.07	$15.12	$12.18	950
2015-10-26	$15.29	$15.29	$15.29	$15.29	$12.32	0
2015-10-23	$15.17	$15.30	$15.17	$15.29	$12.32	1,100
2015-10-22	$15.31	$15.32	$15.31	$15.32	$12.34	300
2015-10-21	$14.44	$14.44	$14.44	$14.44	$11.64	50
2015-10-20	$14.44	$14.44	$14.44	$14.44	$11.64	0
2015-10-19	$14.44	$14.44	$14.44	$14.44	$11.64	0
2015-10-16	$14.44	$14.44	$14.44	$14.44	$11.64	0
2015-10-15	$14.44	$14.44	$14.44	$14.44	$11.64	200
2015-10-14	$14.45	$14.45	$14.45	$14.45	$11.64	0
2015-10-13	$14.45	$14.45	$14.45	$14.45	$11.64	100
2015-10-12	$14.62	$14.62	$14.62	$14.62	$11.78	0
2015-10-09	$14.62	$14.62	$14.62	$14.62	$11.78	200
2015-10-08	$14.63	$14.63	$14.42	$14.42	$11.62	500
2015-10-07	$15.09	$15.09	$15.09	$15.09	$12.16	67
2015-10-06	$15.09	$15.09	$15.09	$15.09	$12.16	310
2015-10-05	$15.34	$15.34	$15.34	$15.34	$12.36	0
2015-10-02	$15.34	$15.34	$15.34	$15.34	$12.36	0
2015-10-01	$15.34	$15.34	$15.34	$15.34	$12.36	0
2015-09-30	$15.34	$15.34	$15.34	$15.34	$12.36	8
2015-09-29	$15.51	$15.51	$15.51	$15.51	$12.36	0
2015-09-28	$15.80	$15.80	$15.40	$15.51	$12.36	1,446
2015-09-25	$15.77	$15.86	$15.76	$15.86	$12.64	2,900
2015-09-24	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-23	$15.37	$15.37	$15.37	$15.37	$12.25	15
2015-09-22	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-21	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-18	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-17	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-16	$15.37	$15.37	$15.37	$15.37	$12.25	15
2015-09-15	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-14	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-11	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-10	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-09	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-08	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-04	$15.37	$15.37	$15.37	$15.37	$12.25	0
2015-09-03	$15.37	$15.37	$15.37	$15.37	$12.25	100

Inmarsat Plc ADR (IMASY) News Headlines

Recent Inmarsat Plc ADR (IMASY) News

Similar Companies to Inmarsat Plc ADR (IMASY) 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	--	--	--

Inmarsat Plc ADR (IMASY) Exchange: PINK