JA Solar Holdings Company. Ltd (JASO) Stock Profile

Data as of Aug. 18, 2025

$7.49 ($0.00) 0.00%

JA Solar Holdings Company. Ltd - Daily Information

Click for more stock information on JA Solar Holdings Company. Ltd.

Daily Information	Data
Date	Aug. 18, 2025
Open	$7.49
Previous Close	$7.49
High	$7.49
Low	$7.49
Adjusted Open	$7.49
Previous Adjusted Close	$7.49
Adjusted High	$7.49
Adjusted Low	$7.49

Invest in JA Solar Holdings Company. Ltd (JASO)

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.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for JA Solar Holdings Company. Ltd (JASO)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-07-17	$7.49	$7.49	$7.49	$7.49	$7.49	0
2018-07-16	$7.49	$7.50	$7.48	$7.49	$7.49	984,400
2018-07-13	$7.46	$7.48	$7.45	$7.47	$7.47	279,161
2018-07-12	$7.44	$7.47	$7.41	$7.46	$7.46	1,340,217
2018-07-11	$7.45	$7.46	$7.42	$7.44	$7.44	1,874,646
2018-07-10	$6.98	$7.45	$6.95	$7.42	$7.42	2,101,621
2018-07-09	$6.88	$6.98	$6.86	$6.98	$6.98	128,372
2018-07-06	$6.76	$6.90	$6.76	$6.88	$6.88	114,870
2018-07-05	$6.80	$6.97	$6.74	$6.76	$6.76	222,195
2018-07-03	$6.76	$6.78	$6.72	$6.78	$6.78	154,119
2018-07-02	$6.84	$6.84	$6.67	$6.75	$6.75	162,427
2018-06-29	$6.81	$6.85	$6.76	$6.81	$6.81	149,070
2018-06-28	$6.78	$6.80	$6.75	$6.79	$6.79	148,198
2018-06-27	$6.76	$6.77	$6.70	$6.77	$6.77	230,137
2018-06-26	$6.75	$6.81	$6.73	$6.77	$6.77	130,969
2018-06-25	$6.84	$6.86	$6.65	$6.79	$6.79	341,716
2018-06-22	$6.86	$6.87	$6.81	$6.83	$6.83	423,111
2018-06-21	$6.93	$6.97	$6.82	$6.84	$6.84	246,113
2018-06-20	$6.98	$6.98	$6.86	$6.88	$6.88	343,375
2018-06-19	$6.97	$7.01	$6.85	$6.97	$6.97	387,989
2018-06-18	$6.95	$6.97	$6.85	$6.96	$6.96	397,112
2018-06-15	$7.04	$7.04	$6.85	$6.93	$6.93	830,438
2018-06-14	$7.09	$7.10	$7.01	$7.06	$7.06	214,831
2018-06-13	$7.15	$7.16	$7.06	$7.07	$7.07	239,417
2018-06-12	$7.09	$7.15	$7.05	$7.15	$7.15	198,300
2018-06-11	$7.05	$7.07	$7.00	$7.06	$7.06	243,606
2018-06-08	$7.06	$7.07	$7.00	$7.06	$7.06	253,939
2018-06-07	$7.05	$7.09	$6.92	$7.07	$7.07	394,586
2018-06-06	$7.13	$7.13	$6.97	$7.05	$7.05	618,304
2018-06-05	$7.11	$7.17	$7.02	$7.13	$7.13	321,237
2018-06-04	$7.21	$7.27	$7.05	$7.12	$7.12	1,308,807
2018-06-01	$7.22	$7.24	$7.16	$7.16	$7.16	607,915
2018-05-31	$7.22	$7.24	$7.19	$7.24	$7.24	110,201
2018-05-30	$7.21	$7.24	$7.17	$7.21	$7.21	274,013
2018-05-29	$7.23	$7.23	$7.18	$7.19	$7.19	115,396
2018-05-25	$7.20	$7.25	$7.18	$7.24	$7.24	83,194
2018-05-24	$7.20	$7.28	$7.19	$7.21	$7.21	137,073
2018-05-23	$7.20	$7.21	$7.13	$7.18	$7.18	182,083
2018-05-22	$7.21	$7.23	$7.05	$7.18	$7.18	127,040
2018-05-21	$7.22	$7.24	$7.15	$7.20	$7.20	77,266
2018-05-18	$7.18	$7.22	$7.13	$7.20	$7.20	83,508
2018-05-17	$7.18	$7.23	$7.15	$7.17	$7.17	50,769
2018-05-16	$7.21	$7.21	$7.17	$7.20	$7.20	52,605
2018-05-15	$7.20	$7.23	$7.17	$7.20	$7.20	60,930
2018-05-14	$7.17	$7.24	$7.15	$7.20	$7.20	106,775
2018-05-11	$7.21	$7.24	$7.14	$7.23	$7.23	113,918
2018-05-10	$7.23	$7.25	$7.16	$7.20	$7.20	46,914
2018-05-09	$7.19	$7.23	$7.15	$7.18	$7.18	72,197
2018-05-08	$7.12	$7.22	$7.11	$7.19	$7.19	251,153
2018-05-07	$7.02	$7.21	$7.02	$7.12	$7.12	227,601
2018-05-04	$6.96	$7.03	$6.95	$7.00	$7.00	79,378
2018-05-03	$7.02	$7.02	$6.92	$6.93	$6.93	95,868
2018-05-02	$7.06	$7.12	$6.90	$7.01	$7.01	140,283
2018-05-01	$7.02	$7.17	$6.97	$7.07	$7.07	150,354
2018-04-30	$6.87	$7.09	$6.81	$7.06	$7.06	210,240
2018-04-27	$6.78	$6.89	$6.76	$6.88	$6.88	235,959
2018-04-26	$6.75	$6.81	$6.73	$6.78	$6.78	164,971
2018-04-25	$6.80	$6.86	$6.71	$6.74	$6.74	102,140
2018-04-24	$6.85	$6.93	$6.77	$6.79	$6.79	140,403
2018-04-23	$6.89	$7.01	$6.74	$6.83	$6.83	209,090
2018-04-20	$6.91	$6.99	$6.88	$6.91	$6.91	78,111
2018-04-19	$6.98	$7.03	$6.84	$6.91	$6.91	162,156
2018-04-18	$7.00	$7.04	$6.97	$7.00	$7.00	90,417
2018-04-17	$7.01	$7.07	$6.92	$6.98	$6.98	272,068
2018-04-16	$6.98	$7.03	$6.96	$7.01	$7.01	88,580
2018-04-13	$7.02	$7.06	$6.92	$7.00	$7.00	115,699
2018-04-12	$7.03	$7.05	$6.96	$6.99	$6.99	208,116
2018-04-11	$7.02	$7.08	$6.92	$7.01	$7.01	232,035
2018-04-10	$6.97	$7.08	$6.87	$7.05	$7.05	236,310
2018-04-09	$7.06	$7.07	$6.85	$6.91	$6.91	170,058
2018-04-06	$7.08	$7.14	$7.02	$7.06	$7.06	220,841
2018-04-05	$7.15	$7.18	$7.07	$7.10	$7.10	280,945
2018-04-04	$6.97	$7.24	$6.94	$7.18	$7.18	349,860
2018-04-03	$7.01	$7.34	$6.60	$6.93	$6.93	709,304
2018-04-02	$6.47	$7.09	$6.47	$7.02	$7.02	472,888
2018-03-29	$6.20	$6.59	$6.17	$6.56	$6.56	524,445
2018-03-28	$6.54	$6.56	$6.23	$6.26	$6.26	1,141,766
2018-03-27	$6.81	$6.81	$6.52	$6.55	$6.55	558,736
2018-03-26	$6.72	$6.89	$6.47	$6.88	$6.88	594,297
2018-03-23	$6.67	$6.82	$6.65	$6.65	$6.65	280,578
2018-03-22	$6.81	$6.92	$6.68	$6.68	$6.68	316,820
2018-03-21	$6.89	$6.93	$6.83	$6.84	$6.84	372,642
2018-03-20	$6.92	$7.05	$6.89	$6.89	$6.89	401,239
2018-03-19	$6.99	$6.99	$6.85	$6.91	$6.91	461,636
2018-03-16	$7.29	$7.29	$6.85	$6.85	$6.85	1,419,339
2018-03-15	$7.30	$7.33	$7.24	$7.26	$7.26	375,753
2018-03-14	$7.34	$7.39	$7.13	$7.30	$7.30	477,885
2018-03-13	$7.39	$7.39	$7.32	$7.32	$7.32	478,180
2018-03-12	$7.43	$7.46	$7.34	$7.37	$7.37	470,758
2018-03-09	$7.42	$7.43	$7.38	$7.43	$7.43	345,496
2018-03-08	$7.37	$7.42	$7.37	$7.42	$7.42	201,939
2018-03-07	$7.39	$7.41	$7.36	$7.38	$7.38	248,098
2018-03-06	$7.41	$7.44	$7.38	$7.40	$7.40	569,132
2018-03-05	$7.41	$7.44	$7.38	$7.44	$7.44	469,697
2018-03-02	$7.38	$7.46	$7.37	$7.44	$7.44	279,629
2018-03-01	$7.38	$7.47	$7.36	$7.41	$7.41	388,885
2018-02-28	$7.41	$7.47	$7.38	$7.41	$7.41	402,457
2018-02-27	$7.40	$7.43	$7.37	$7.37	$7.37	315,777
2018-02-26	$7.40	$7.45	$7.39	$7.44	$7.44	349,914
2018-02-23	$7.40	$7.40	$7.37	$7.39	$7.39	352,487
2018-02-22	$7.39	$7.40	$7.36	$7.39	$7.39	233,652
2018-02-21	$7.41	$7.42	$7.38	$7.38	$7.38	199,027
2018-02-20	$7.35	$7.41	$7.35	$7.40	$7.40	594,968
2018-02-16	$7.38	$7.41	$7.36	$7.36	$7.36	366,037
2018-02-15	$7.43	$7.43	$7.33	$7.41	$7.41	474,848
2018-02-14	$7.38	$7.43	$7.37	$7.40	$7.40	557,923
2018-02-13	$7.36	$7.40	$7.36	$7.38	$7.38	806,057
2018-02-12	$7.51	$7.51	$7.38	$7.38	$7.38	562,004
2018-02-09	$7.59	$7.67	$7.36	$7.45	$7.45	794,866
2018-02-08	$8.04	$8.13	$7.58	$7.59	$7.59	917,186
2018-02-07	$7.67	$8.08	$7.60	$8.04	$8.04	1,566,696
2018-02-06	$7.50	$7.74	$7.49	$7.67	$7.67	2,151,938
2018-02-05	$7.65	$7.70	$7.51	$7.55	$7.55	2,470,599
2018-02-02	$7.48	$7.73	$7.40	$7.66	$7.66	1,912,256
2018-02-01	$7.42	$7.59	$7.41	$7.54	$7.54	2,336,085
2018-01-31	$7.40	$7.47	$7.40	$7.43	$7.43	944,949
2018-01-30	$7.44	$7.47	$7.38	$7.40	$7.40	1,024,074
2018-01-29	$7.45	$7.48	$7.41	$7.47	$7.47	1,330,631
2018-01-26	$7.37	$7.45	$7.32	$7.43	$7.43	1,780,342
2018-01-25	$7.40	$7.44	$7.38	$7.38	$7.38	750,678
2018-01-24	$7.43	$7.46	$7.39	$7.39	$7.39	1,003,757
2018-01-23	$7.41	$7.48	$7.39	$7.44	$7.44	1,192,111
2018-01-22	$7.47	$7.53	$7.42	$7.46	$7.46	1,248,359
2018-01-19	$7.48	$7.49	$7.43	$7.47	$7.47	826,465
2018-01-18	$7.44	$7.49	$7.42	$7.48	$7.48	1,177,964
2018-01-17	$7.44	$7.46	$7.40	$7.46	$7.46	1,639,125
2018-01-16	$7.38	$7.47	$7.37	$7.43	$7.43	1,359,490
2018-01-12	$7.44	$7.50	$7.35	$7.38	$7.38	1,183,683
2018-01-11	$7.54	$7.57	$7.43	$7.45	$7.45	1,334,506
2018-01-10	$7.40	$7.62	$7.38	$7.52	$7.52	1,833,002
2018-01-09	$7.48	$7.48	$7.39	$7.41	$7.41	1,234,685
2018-01-08	$7.44	$7.49	$7.42	$7.47	$7.47	1,064,784
2018-01-05	$7.42	$7.45	$7.40	$7.42	$7.42	499,690
2018-01-04	$7.41	$7.46	$7.38	$7.41	$7.41	625,438
2018-01-03	$7.43	$7.45	$7.38	$7.41	$7.41	484,394
2018-01-02	$7.45	$7.49	$7.40	$7.43	$7.43	533,870
2017-12-29	$7.43	$7.49	$7.40	$7.46	$7.46	467,503
2017-12-28	$7.44	$7.44	$7.38	$7.42	$7.42	291,596
2017-12-27	$7.37	$7.50	$7.35	$7.45	$7.45	649,687
2017-12-26	$7.36	$7.39	$7.30	$7.35	$7.35	315,921
2017-12-22	$7.44	$7.44	$7.33	$7.38	$7.38	280,992
2017-12-21	$7.36	$7.47	$7.36	$7.45	$7.45	356,845
2017-12-20	$7.42	$7.47	$7.34	$7.34	$7.34	224,682
2017-12-19	$7.49	$7.49	$7.39	$7.43	$7.43	386,746
2017-12-18	$7.44	$7.50	$7.40	$7.49	$7.49	798,894
2017-12-15	$7.36	$7.44	$7.30	$7.44	$7.44	1,141,556
2017-12-14	$7.31	$7.39	$7.31	$7.35	$7.35	302,223
2017-12-13	$7.32	$7.36	$7.26	$7.31	$7.31	693,626
2017-12-12	$7.42	$7.43	$7.31	$7.32	$7.32	443,901
2017-12-11	$7.45	$7.57	$7.33	$7.46	$7.46	645,162
2017-12-08	$7.38	$7.45	$7.33	$7.43	$7.43	443,799
2017-12-07	$7.25	$7.41	$7.25	$7.37	$7.37	412,125
2017-12-06	$7.25	$7.28	$7.23	$7.24	$7.24	466,737
2017-12-05	$7.21	$7.34	$7.21	$7.28	$7.28	389,622
2017-12-04	$7.30	$7.30	$7.21	$7.24	$7.24	827,849
2017-12-01	$7.44	$7.44	$7.22	$7.27	$7.27	983,730
2017-11-30	$7.41	$7.48	$7.37	$7.45	$7.45	807,240
2017-11-29	$7.35	$7.45	$7.34	$7.40	$7.40	828,741
2017-11-28	$7.36	$7.38	$7.27	$7.33	$7.33	539,430
2017-11-27	$7.35	$7.42	$7.31	$7.36	$7.36	713,953
2017-11-24	$7.40	$7.41	$7.33	$7.36	$7.36	509,546
2017-11-22	$7.45	$7.45	$7.30	$7.41	$7.41	547,964
2017-11-21	$7.46	$7.52	$7.40	$7.47	$7.47	704,734
2017-11-20	$7.50	$7.50	$7.34	$7.45	$7.45	1,057,246
2017-11-17	$7.11	$7.45	$7.10	$7.45	$7.45	1,134,789
2017-11-16	$6.97	$7.08	$6.85	$6.87	$6.87	708,073
2017-11-15	$7.45	$7.45	$6.85	$6.96	$6.96	1,896,228
2017-11-14	$8.06	$8.17	$7.88	$8.03	$8.03	597,756
2017-11-13	$7.96	$8.12	$7.91	$8.06	$8.06	248,295
2017-11-10	$7.96	$8.15	$7.85	$7.93	$7.93	385,205
2017-11-09	$7.86	$7.99	$7.70	$7.95	$7.95	472,305
2017-11-08	$7.81	$8.02	$7.77	$8.00	$8.00	416,094
2017-11-07	$7.96	$7.97	$7.71	$7.79	$7.79	209,453
2017-11-06	$7.64	$8.00	$7.64	$7.97	$7.97	397,499
2017-11-03	$7.71	$7.71	$7.53	$7.64	$7.64	223,407
2017-11-02	$7.79	$7.81	$7.59	$7.71	$7.71	335,760
2017-11-01	$7.50	$7.84	$7.35	$7.73	$7.73	835,005
2017-10-31	$7.64	$7.67	$7.40	$7.45	$7.45	362,629
2017-10-30	$7.40	$7.64	$7.37	$7.59	$7.59	368,706
2017-10-27	$7.46	$7.50	$7.32	$7.42	$7.42	306,888
2017-10-26	$7.31	$7.43	$7.21	$7.40	$7.40	374,783
2017-10-25	$7.45	$7.45	$7.14	$7.28	$7.28	249,697
2017-10-24	$7.42	$7.65	$7.38	$7.45	$7.45	258,376
2017-10-23	$7.35	$7.52	$7.35	$7.42	$7.42	155,423
2017-10-20	$7.51	$7.51	$7.35	$7.35	$7.35	177,438
2017-10-19	$7.36	$7.56	$7.35	$7.49	$7.49	286,138
2017-10-18	$7.47	$7.56	$7.36	$7.42	$7.42	263,489
2017-10-17	$7.65	$7.69	$7.43	$7.46	$7.46	320,999
2017-10-16	$7.37	$7.70	$7.34	$7.68	$7.68	756,572
2017-10-13	$7.31	$7.47	$7.26	$7.33	$7.33	391,492
2017-10-12	$7.23	$7.28	$7.05	$7.24	$7.24	323,938
2017-10-11	$7.12	$7.36	$6.95	$7.24	$7.24	643,827
2017-10-10	$7.06	$7.15	$6.83	$7.12	$7.12	569,486
2017-10-09	$7.28	$7.38	$6.98	$7.01	$7.01	378,181
2017-10-06	$7.28	$7.40	$7.21	$7.23	$7.23	431,874
2017-10-05	$7.54	$7.59	$7.25	$7.26	$7.26	483,461
2017-10-04	$7.57	$7.65	$7.48	$7.53	$7.53	214,922
2017-10-03	$7.51	$7.62	$7.51	$7.58	$7.58	366,275
2017-10-02	$7.61	$7.62	$7.41	$7.52	$7.52	353,528
2017-09-29	$7.65	$7.69	$7.52	$7.62	$7.62	397,249
2017-09-28	$7.60	$7.72	$7.50	$7.60	$7.60	539,281
2017-09-27	$7.61	$7.76	$7.59	$7.64	$7.64	609,786
2017-09-26	$7.59	$7.69	$7.46	$7.55	$7.55	530,507
2017-09-25	$7.73	$7.87	$7.39	$7.52	$7.52	894,075
2017-09-22	$7.82	$7.95	$7.23	$7.88	$7.88	1,841,962
2017-09-21	$8.15	$8.17	$7.81	$7.85	$7.85	749,532
2017-09-20	$8.24	$8.24	$8.02	$8.19	$8.19	608,654
2017-09-19	$8.21	$8.32	$8.05	$8.21	$8.21	450,184
2017-09-18	$8.01	$8.34	$7.96	$8.14	$8.14	1,157,758
2017-09-15	$8.26	$8.43	$7.88	$7.89	$7.89	1,584,452
2017-09-14	$8.39	$8.48	$7.88	$8.26	$8.26	1,580,589
2017-09-13	$8.28	$8.44	$8.23	$8.38	$8.38	1,320,616
2017-09-12	$8.01	$8.22	$7.90	$8.19	$8.19	955,089
2017-09-11	$7.78	$7.99	$7.78	$7.98	$7.98	1,119,507
2017-09-08	$7.40	$7.84	$7.38	$7.73	$7.73	1,587,124
2017-09-07	$7.34	$7.62	$7.25	$7.40	$7.40	1,538,240
2017-09-06	$6.83	$7.32	$6.75	$7.30	$7.30	1,643,620
2017-09-05	$6.86	$6.89	$6.74	$6.84	$6.84	1,008,661
2017-09-01	$6.68	$6.90	$6.66	$6.87	$6.87	1,230,233
2017-08-31	$6.60	$6.70	$6.55	$6.68	$6.68	954,375
2017-08-30	$6.49	$6.60	$6.47	$6.56	$6.56	1,257,400
2017-08-29	$6.22	$6.50	$6.20	$6.50	$6.50	916,998
2017-08-28	$6.38	$6.43	$6.35	$6.38	$6.38	334,955
2017-08-25	$6.35	$6.40	$6.30	$6.38	$6.38	492,942
2017-08-24	$6.31	$6.40	$6.25	$6.30	$6.30	648,285
2017-08-23	$6.25	$6.40	$6.16	$6.33	$6.33	887,773
2017-08-22	$6.38	$6.59	$6.11	$6.22	$6.22	2,587,218
2017-08-21	$6.22	$6.26	$6.05	$6.19	$6.19	659,920
2017-08-18	$6.15	$6.29	$6.10	$6.22	$6.22	285,924
2017-08-17	$6.24	$6.30	$6.12	$6.14	$6.14	239,073
2017-08-16	$6.20	$6.31	$6.15	$6.28	$6.28	285,437
2017-08-15	$6.18	$6.19	$6.11	$6.15	$6.15	117,155
2017-08-14	$6.15	$6.21	$6.12	$6.15	$6.15	190,921
2017-08-11	$6.10	$6.15	$6.05	$6.11	$6.11	232,549
2017-08-10	$6.19	$6.23	$6.05	$6.09	$6.09	322,495
2017-08-09	$6.25	$6.34	$6.23	$6.24	$6.24	220,798
2017-08-08	$6.32	$6.36	$6.22	$6.28	$6.28	245,223
2017-08-07	$6.10	$6.35	$6.10	$6.34	$6.34	452,290
2017-08-04	$6.10	$6.16	$6.05	$6.11	$6.11	340,622
2017-08-03	$6.10	$6.15	$6.04	$6.11	$6.11	493,183
2017-08-02	$6.26	$6.27	$6.05	$6.05	$6.05	941,575
2017-08-01	$6.32	$6.32	$6.21	$6.26	$6.26	238,731
2017-07-31	$6.33	$6.38	$6.26	$6.28	$6.28	320,148
2017-07-28	$6.30	$6.36	$6.21	$6.36	$6.36	438,165
2017-07-27	$6.35	$6.41	$6.20	$6.28	$6.28	460,029
2017-07-26	$6.35	$6.42	$6.31	$6.36	$6.36	312,728
2017-07-25	$6.39	$6.44	$6.31	$6.35	$6.35	292,319
2017-07-24	$6.49	$6.49	$6.37	$6.38	$6.38	300,659
2017-07-21	$6.53	$6.59	$6.43	$6.48	$6.48	247,193
2017-07-20	$6.61	$6.63	$6.51	$6.57	$6.57	461,385
2017-07-19	$6.60	$6.66	$6.53	$6.57	$6.57	1,710,225
2017-07-18	$6.22	$6.42	$6.22	$6.38	$6.38	619,005
2017-07-17	$6.24	$6.35	$6.17	$6.26	$6.26	343,037
2017-07-14	$6.12	$6.32	$6.06	$6.28	$6.28	651,027
2017-07-13	$6.15	$6.17	$6.02	$6.08	$6.08	238,767
2017-07-12	$6.12	$6.19	$6.01	$6.11	$6.11	454,944
2017-07-11	$6.15	$6.34	$6.02	$6.09	$6.09	555,324
2017-07-10	$6.20	$6.25	$6.10	$6.12	$6.12	531,002
2017-07-07	$6.30	$6.32	$6.19	$6.20	$6.20	534,958
2017-07-06	$6.31	$6.38	$6.25	$6.30	$6.30	400,853
2017-07-05	$6.37	$6.44	$6.29	$6.39	$6.39	281,402
2017-07-03	$6.36	$6.45	$6.30	$6.35	$6.35	173,709
2017-06-30	$6.40	$6.41	$6.28	$6.35	$6.35	307,565
2017-06-29	$6.40	$6.45	$6.23	$6.37	$6.37	700,194
2017-06-28	$6.43	$6.52	$6.36	$6.40	$6.40	312,169
2017-06-27	$6.42	$6.48	$6.27	$6.41	$6.41	484,423
2017-06-26	$6.47	$6.57	$6.32	$6.43	$6.43	420,557
2017-06-23	$6.49	$6.66	$6.37	$6.44	$6.44	1,013,223
2017-06-22	$6.43	$6.67	$6.36	$6.45	$6.45	1,189,208
2017-06-21	$6.30	$6.43	$6.23	$6.41	$6.41	268,259
2017-06-20	$6.35	$6.35	$6.21	$6.27	$6.27	143,048
2017-06-19	$6.37	$6.48	$6.30	$6.36	$6.36	503,326
2017-06-16	$6.19	$6.35	$6.16	$6.34	$6.34	696,313
2017-06-15	$6.18	$6.25	$6.18	$6.21	$6.21	218,155
2017-06-14	$6.27	$6.30	$6.18	$6.21	$6.21	562,970
2017-06-13	$6.30	$6.37	$6.26	$6.32	$6.32	281,938
2017-06-12	$6.25	$6.50	$6.17	$6.28	$6.28	456,368
2017-06-09	$6.56	$6.56	$6.21	$6.28	$6.28	582,263
2017-06-08	$6.50	$6.60	$6.35	$6.56	$6.56	638,769
2017-06-07	$6.55	$6.56	$6.20	$6.44	$6.44	806,957
2017-06-06	$6.42	$6.60	$6.42	$6.53	$6.53	1,004,515
2017-06-05	$6.55	$6.55	$6.33	$6.39	$6.39	623,673
2017-06-02	$6.78	$6.78	$6.52	$6.56	$6.56	475,837
2017-06-01	$6.86	$7.02	$6.66	$6.79	$6.79	481,640
2017-05-31	$7.10	$7.20	$6.80	$6.88	$6.88	598,990
2017-05-30	$6.89	$7.09	$6.83	$7.07	$7.07	722,687
2017-05-26	$7.12	$7.25	$6.90	$6.91	$6.91	497,484
2017-05-25	$7.00	$7.30	$6.89	$7.19	$7.19	1,154,167
2017-05-24	$6.88	$7.21	$6.85	$6.95	$6.95	575,392
2017-05-23	$7.16	$7.29	$7.11	$7.24	$7.24	348,201
2017-05-22	$7.32	$7.32	$7.10	$7.20	$7.20	182,890
2017-05-19	$6.98	$7.30	$6.96	$7.20	$7.20	444,256
2017-05-18	$7.00	$7.14	$6.80	$6.94	$6.94	478,142
2017-05-17	$7.15	$7.26	$7.00	$7.04	$7.04	247,842
2017-05-16	$7.23	$7.27	$7.16	$7.24	$7.24	120,842
2017-05-15	$7.43	$7.44	$7.22	$7.26	$7.26	183,454
2017-05-12	$7.39	$7.39	$7.17	$7.32	$7.32	280,657
2017-05-11	$7.38	$7.50	$7.19	$7.42	$7.42	473,105
2017-05-10	$7.45	$7.50	$7.25	$7.42	$7.42	372,805
2017-05-09	$7.13	$7.44	$7.00	$7.40	$7.40	670,916
2017-05-08	$7.10	$7.21	$6.91	$7.13	$7.13	409,080
2017-05-05	$6.76	$7.11	$6.72	$7.10	$7.10	592,814
2017-05-04	$7.21	$7.24	$6.53	$6.73	$6.73	1,023,876
2017-05-03	$7.10	$7.30	$6.95	$7.20	$7.20	500,801
2017-05-02	$7.01	$7.09	$6.90	$7.08	$7.08	328,986
2017-05-01	$7.02	$7.17	$6.91	$6.97	$6.97	387,079
2017-04-28	$7.25	$7.25	$6.86	$7.01	$7.01	668,530
2017-04-27	$6.76	$7.35	$6.72	$7.28	$7.28	1,168,220
2017-04-26	$6.65	$6.80	$6.51	$6.77	$6.77	597,170
2017-04-25	$6.65	$6.73	$6.62	$6.66	$6.66	162,579
2017-04-24	$6.62	$6.70	$6.58	$6.65	$6.65	287,685
2017-04-21	$6.52	$6.57	$6.47	$6.52	$6.52	214,743
2017-04-20	$6.57	$6.66	$6.50	$6.52	$6.52	170,811
2017-04-19	$6.76	$6.77	$6.49	$6.54	$6.54	341,322
2017-04-18	$6.70	$6.80	$6.53	$6.72	$6.72	357,339
2017-04-17	$6.75	$6.84	$6.43	$6.82	$6.82	655,964
2017-04-13	$6.96	$7.00	$6.70	$6.73	$6.73	436,512
2017-04-12	$6.95	$7.04	$6.90	$6.96	$6.96	434,159
2017-04-11	$6.78	$7.02	$6.70	$6.98	$6.98	581,664
2017-04-10	$6.66	$6.85	$6.58	$6.77	$6.77	450,152
2017-04-07	$6.49	$6.75	$6.49	$6.70	$6.70	499,666
2017-04-06	$6.43	$6.64	$6.25	$6.53	$6.53	416,787
2017-04-05	$6.57	$6.60	$6.40	$6.45	$6.45	552,123
2017-04-04	$6.51	$6.74	$6.45	$6.55	$6.55	573,266
2017-04-03	$6.53	$6.67	$6.46	$6.54	$6.54	423,083
2017-03-31	$6.34	$6.68	$6.25	$6.54	$6.54	747,775
2017-03-30	$6.35	$6.36	$6.21	$6.34	$6.34	557,840
2017-03-29	$6.28	$6.46	$5.97	$6.36	$6.36	883,523
2017-03-28	$6.05	$6.39	$5.87	$6.31	$6.31	1,750,760
2017-03-27	$5.80	$5.97	$5.74	$5.93	$5.93	646,784
2017-03-24	$5.70	$5.79	$5.62	$5.72	$5.72	956,589
2017-03-23	$5.50	$5.68	$5.41	$5.65	$5.65	838,991
2017-03-22	$5.23	$5.50	$5.22	$5.48	$5.48	833,841
2017-03-21	$5.16	$5.43	$5.16	$5.24	$5.24	598,584
2017-03-20	$5.03	$5.29	$5.03	$5.28	$5.28	882,751
2017-03-17	$5.38	$5.53	$5.06	$5.06	$5.06	1,403,503
2017-03-16	$5.41	$5.87	$5.34	$5.39	$5.39	2,444,482
2017-03-15	$4.94	$5.06	$4.87	$5.00	$5.00	301,197
2017-03-14	$4.95	$5.08	$4.85	$4.93	$4.93	567,031
2017-03-13	$4.85	$4.93	$4.82	$4.91	$4.91	173,923
2017-03-10	$4.73	$4.86	$4.71	$4.85	$4.85	227,027
2017-03-09	$4.72	$4.83	$4.71	$4.72	$4.72	146,289
2017-03-08	$4.70	$4.88	$4.70	$4.74	$4.74	303,845
2017-03-07	$4.82	$4.82	$4.70	$4.74	$4.74	241,988
2017-03-06	$4.86	$4.91	$4.75	$4.83	$4.83	250,026
2017-03-03	$5.05	$5.08	$4.78	$4.87	$4.87	411,450
2017-03-02	$5.02	$5.26	$5.01	$5.09	$5.09	371,813
2017-03-01	$5.20	$5.20	$5.02	$5.04	$5.04	343,941
2017-02-28	$5.21	$5.35	$5.08	$5.10	$5.10	262,477
2017-02-27	$5.27	$5.38	$5.18	$5.21	$5.21	337,253
2017-02-24	$5.30	$5.42	$5.20	$5.31	$5.31	294,814
2017-02-23	$5.21	$5.60	$5.21	$5.33	$5.33	577,632
2017-02-22	$5.43	$5.46	$5.19	$5.20	$5.20	588,757
2017-02-21	$5.07	$5.43	$5.02	$5.41	$5.41	924,126
2017-02-17	$4.94	$5.08	$4.90	$5.07	$5.07	353,339
2017-02-16	$4.95	$5.05	$4.90	$4.95	$4.95	254,759
2017-02-15	$4.89	$5.06	$4.89	$4.98	$4.98	314,491
2017-02-14	$4.96	$4.97	$4.71	$4.88	$4.88	419,390
2017-02-13	$4.75	$4.94	$4.72	$4.94	$4.94	397,729
2017-02-10	$4.58	$4.72	$4.57	$4.70	$4.70	265,205
2017-02-09	$4.64	$4.66	$4.56	$4.58	$4.58	159,831
2017-02-08	$4.63	$4.67	$4.58	$4.64	$4.64	197,478
2017-02-07	$4.62	$4.66	$4.60	$4.64	$4.64	97,865
2017-02-06	$4.72	$4.72	$4.62	$4.63	$4.63	127,607
2017-02-03	$4.62	$4.71	$4.58	$4.68	$4.68	100,202
2017-02-02	$4.65	$4.69	$4.56	$4.62	$4.62	131,972
2017-02-01	$4.59	$4.70	$4.59	$4.67	$4.67	155,440
2017-01-31	$4.51	$4.60	$4.42	$4.56	$4.56	211,542
2017-01-30	$4.69	$4.69	$4.45	$4.51	$4.51	281,296
2017-01-27	$4.68	$4.74	$4.65	$4.68	$4.68	121,199
2017-01-26	$4.79	$4.83	$4.67	$4.69	$4.69	254,571
2017-01-25	$4.77	$4.86	$4.75	$4.78	$4.78	113,828
2017-01-24	$4.79	$4.85	$4.73	$4.77	$4.77	220,505
2017-01-23	$4.99	$4.99	$4.74	$4.79	$4.79	371,549
2017-01-20	$4.89	$4.98	$4.89	$4.94	$4.94	128,047
2017-01-19	$4.99	$4.99	$4.83	$4.87	$4.87	228,529
2017-01-18	$5.04	$5.05	$4.95	$4.97	$4.97	125,542
2017-01-17	$4.91	$5.00	$4.88	$5.00	$5.00	371,728
2017-01-13	$4.90	$4.97	$4.85	$4.90	$4.90	148,441
2017-01-12	$4.95	$4.95	$4.83	$4.86	$4.86	131,648
2017-01-11	$4.94	$5.06	$4.90	$4.98	$4.98	131,976
2017-01-10	$5.00	$5.00	$4.91	$4.94	$4.94	158,678
2017-01-09	$5.05	$5.07	$4.92	$4.95	$4.95	130,809
2017-01-06	$5.00	$5.09	$5.00	$5.04	$5.04	129,757
2017-01-05	$4.95	$5.07	$4.90	$5.01	$5.01	235,585
2017-01-04	$4.87	$4.98	$4.86	$4.94	$4.94	255,587
2017-01-03	$4.79	$4.90	$4.73	$4.87	$4.87	390,796
2016-12-30	$4.78	$4.86	$4.69	$4.76	$4.76	539,025
2016-12-29	$4.87	$4.89	$4.72	$4.78	$4.78	413,200
2016-12-28	$4.99	$4.99	$4.86	$4.87	$4.87	288,174
2016-12-27	$4.85	$5.00	$4.85	$4.96	$4.96	259,411
2016-12-23	$4.89	$4.93	$4.88	$4.89	$4.89	148,864
2016-12-22	$4.95	$4.96	$4.87	$4.91	$4.91	402,080
2016-12-21	$4.93	$4.99	$4.92	$4.95	$4.95	269,354
2016-12-20	$4.96	$5.07	$4.93	$4.95	$4.95	291,096
2016-12-19	$4.93	$5.05	$4.93	$4.97	$4.97	351,585
2016-12-16	$4.93	$5.03	$4.93	$4.99	$4.99	426,321
2016-12-15	$5.02	$5.03	$4.90	$4.95	$4.95	554,236
2016-12-14	$5.13	$5.15	$5.01	$5.04	$5.04	450,422
2016-12-13	$5.23	$5.30	$5.13	$5.13	$5.13	375,446
2016-12-12	$5.15	$5.29	$5.15	$5.24	$5.24	259,827
2016-12-09	$5.21	$5.35	$5.18	$5.22	$5.22	415,653
2016-12-08	$5.52	$5.58	$5.20	$5.21	$5.21	1,134,853
2016-12-07	$5.40	$5.68	$5.40	$5.52	$5.52	775,410
2016-12-06	$5.46	$5.47	$5.35	$5.40	$5.40	287,217
2016-12-05	$5.15	$5.49	$5.13	$5.45	$5.45	620,291
2016-12-02	$5.27	$5.32	$5.06	$5.13	$5.13	951,658
2016-12-01	$5.42	$5.53	$5.28	$5.30	$5.30	242,410
2016-11-30	$5.39	$5.48	$5.31	$5.44	$5.44	225,616
2016-11-29	$5.45	$5.46	$5.28	$5.35	$5.35	237,992
2016-11-28	$5.57	$5.64	$5.47	$5.48	$5.48	156,246
2016-11-25	$5.55	$5.63	$5.45	$5.57	$5.57	128,785
2016-11-23	$5.31	$5.57	$5.30	$5.55	$5.55	390,300
2016-11-22	$5.33	$5.40	$5.25	$5.40	$5.40	220,630
2016-11-21	$5.43	$5.49	$5.19	$5.28	$5.28	555,102
2016-11-18	$5.57	$5.60	$5.40	$5.42	$5.42	522,312
2016-11-17	$5.75	$5.75	$5.34	$5.60	$5.60	942,272
2016-11-16	$5.41	$5.69	$5.40	$5.58	$5.58	535,679
2016-11-15	$5.46	$5.56	$5.41	$5.51	$5.51	310,169
2016-11-14	$5.49	$5.59	$5.42	$5.46	$5.46	370,482
2016-11-11	$5.45	$5.56	$5.40	$5.49	$5.49	367,758
2016-11-10	$5.57	$5.63	$5.38	$5.51	$5.51	508,577
2016-11-09	$5.49	$5.68	$5.33	$5.55	$5.55	569,355
2016-11-08	$5.76	$5.86	$5.67	$5.84	$5.84	290,064
2016-11-07	$5.70	$5.85	$5.69	$5.75	$5.75	352,761
2016-11-04	$5.77	$5.81	$5.63	$5.64	$5.64	366,652
2016-11-03	$5.90	$5.99	$5.78	$5.79	$5.79	371,266
2016-11-02	$5.82	$5.99	$5.80	$5.93	$5.93	396,071
2016-11-01	$5.87	$5.91	$5.69	$5.81	$5.81	365,652
2016-10-31	$5.87	$5.93	$5.78	$5.82	$5.82	321,863
2016-10-28	$5.95	$6.05	$5.85	$5.88	$5.88	441,557
2016-10-27	$6.09	$6.12	$5.96	$5.99	$5.99	364,580
2016-10-26	$6.04	$6.17	$6.00	$6.06	$6.06	478,571
2016-10-25	$6.32	$6.32	$6.10	$6.14	$6.14	346,586
2016-10-24	$6.37	$6.48	$6.26	$6.30	$6.30	208,152
2016-10-21	$6.46	$6.48	$6.32	$6.34	$6.34	688,285
2016-10-20	$6.50	$6.52	$6.37	$6.47	$6.47	270,074
2016-10-19	$6.36	$6.56	$6.25	$6.53	$6.53	342,186
2016-10-18	$6.44	$6.44	$6.28	$6.36	$6.36	285,532
2016-10-17	$6.36	$6.36	$6.20	$6.25	$6.25	394,633
2016-10-14	$6.40	$6.48	$6.36	$6.37	$6.37	330,125
2016-10-13	$6.76	$6.76	$6.18	$6.36	$6.36	526,274
2016-10-12	$6.58	$6.58	$6.41	$6.44	$6.44	539,596
2016-10-11	$6.80	$6.86	$6.55	$6.58	$6.58	473,863
2016-10-10	$6.74	$6.92	$6.70	$6.87	$6.87	359,894
2016-10-07	$6.85	$6.99	$6.68	$6.68	$6.68	716,228
2016-10-06	$6.85	$7.15	$6.74	$6.85	$6.85	1,653,912
2016-10-05	$5.98	$6.64	$5.96	$6.59	$6.59	1,490,852
2016-10-04	$6.01	$6.03	$5.91	$5.94	$5.94	237,823
2016-10-03	$5.96	$6.07	$5.94	$6.01	$6.01	205,383
2016-09-30	$6.10	$6.19	$5.92	$6.01	$6.01	512,229
2016-09-29	$6.15	$6.25	$6.05	$6.12	$6.12	675,274
2016-09-28	$6.06	$6.23	$6.04	$6.13	$6.13	323,239
2016-09-27	$5.93	$6.07	$5.88	$6.06	$6.06	406,337
2016-09-26	$6.02	$6.02	$5.85	$5.93	$5.93	453,611
2016-09-23	$5.93	$6.10	$5.90	$6.02	$6.02	515,677
2016-09-22	$5.80	$5.98	$5.75	$5.97	$5.97	517,994
2016-09-21	$5.70	$5.79	$5.67	$5.75	$5.75	364,952
2016-09-20	$5.83	$5.85	$5.66	$5.68	$5.68	620,220
2016-09-19	$5.77	$5.90	$5.74	$5.83	$5.83	372,524
2016-09-16	$5.98	$6.04	$5.74	$5.74	$5.74	929,930
2016-09-15	$6.05	$6.05	$5.83	$5.96	$5.96	829,255
2016-09-14	$6.33	$6.40	$5.92	$6.01	$6.01	1,440,791
2016-09-13	$6.71	$6.71	$6.24	$6.26	$6.26	1,496,751
2016-09-12	$7.00	$7.02	$6.70	$6.75	$6.75	871,045
2016-09-09	$7.35	$7.38	$7.00	$7.02	$7.02	969,065
2016-09-08	$7.45	$7.56	$7.37	$7.42	$7.42	257,568
2016-09-07	$7.66	$7.73	$7.45	$7.48	$7.48	282,011
2016-09-06	$7.53	$7.74	$7.31	$7.66	$7.66	407,651
2016-09-02	$7.43	$7.52	$7.39	$7.51	$7.51	462,222
2016-09-01	$7.34	$7.45	$7.25	$7.43	$7.43	285,439
2016-08-31	$7.41	$7.47	$7.36	$7.41	$7.41	414,430
2016-08-30	$7.43	$7.48	$7.32	$7.45	$7.45	170,433
2016-08-29	$7.64	$7.64	$7.36	$7.42	$7.42	615,563
2016-08-26	$7.50	$7.70	$7.48	$7.64	$7.64	325,233
2016-08-25	$7.55	$7.58	$7.47	$7.49	$7.49	257,638
2016-08-24	$7.68	$7.76	$7.54	$7.57	$7.57	376,289
2016-08-23	$7.83	$7.83	$7.63	$7.65	$7.65	311,540
2016-08-22	$7.85	$7.88	$7.65	$7.71	$7.71	310,167
2016-08-19	$7.78	$7.85	$7.77	$7.84	$7.84	289,215
2016-08-18	$7.69	$7.88	$7.69	$7.83	$7.83	310,470
2016-08-17	$7.25	$7.80	$7.25	$7.71	$7.71	1,320,611
2016-08-16	$7.74	$7.86	$7.66	$7.78	$7.78	653,710
2016-08-15	$7.53	$7.78	$7.50	$7.73	$7.73	638,222
2016-08-12	$7.52	$7.59	$7.36	$7.49	$7.49	647,194
2016-08-11	$7.61	$7.74	$7.46	$7.50	$7.50	600,849
2016-08-10	$7.86	$7.86	$7.60	$7.61	$7.61	521,973
2016-08-09	$7.95	$8.15	$7.86	$7.98	$7.98	517,878
2016-08-08	$7.93	$7.98	$7.87	$7.91	$7.91	239,668
2016-08-05	$7.86	$7.94	$7.76	$7.91	$7.91	312,862
2016-08-04	$7.85	$7.90	$7.80	$7.85	$7.85	351,374
2016-08-03	$7.53	$7.88	$7.50	$7.83	$7.83	1,179,795
2016-08-02	$7.59	$7.64	$7.50	$7.54	$7.54	801,230
2016-08-01	$7.01	$7.75	$7.00	$7.60	$7.60	1,790,771
2016-07-29	$7.01	$7.06	$6.96	$6.99	$6.99	186,233
2016-07-28	$7.08	$7.10	$6.99	$7.00	$7.00	204,344
2016-07-27	$7.11	$7.15	$7.00	$7.09	$7.09	292,452
2016-07-26	$7.05	$7.13	$7.01	$7.09	$7.09	168,924
2016-07-25	$7.02	$7.13	$6.93	$7.05	$7.05	247,323
2016-07-22	$7.08	$7.12	$7.01	$7.06	$7.06	298,749
2016-07-21	$7.08	$7.22	$7.01	$7.08	$7.08	233,721
2016-07-20	$7.00	$7.20	$7.00	$7.09	$7.09	405,622
2016-07-19	$7.00	$7.09	$6.97	$6.98	$6.98	383,432
2016-07-18	$6.86	$7.15	$6.82	$7.00	$7.00	650,756
2016-07-15	$6.97	$7.06	$6.81	$6.83	$6.83	552,474
2016-07-14	$7.13	$7.17	$6.96	$6.97	$6.97	659,348
2016-07-13	$7.15	$7.18	$6.85	$7.05	$7.05	482,380
2016-07-12	$7.14	$7.22	$7.12	$7.13	$7.13	410,178
2016-07-11	$6.96	$7.13	$6.96	$7.10	$7.10	663,835
2016-07-08	$6.81	$6.93	$6.80	$6.91	$6.91	468,426
2016-07-07	$6.85	$6.93	$6.73	$6.83	$6.83	300,322
2016-07-06	$6.79	$6.93	$6.72	$6.86	$6.86	331,103
2016-07-05	$6.83	$6.92	$6.77	$6.79	$6.79	305,384
2016-07-01	$6.88	$6.95	$6.75	$6.89	$6.89	180,384
2016-06-30	$6.67	$6.88	$6.65	$6.85	$6.85	483,880
2016-06-29	$6.56	$6.75	$6.55	$6.72	$6.72	356,226
2016-06-28	$6.30	$6.57	$6.30	$6.52	$6.52	501,740
2016-06-27	$6.48	$6.49	$6.16	$6.21	$6.21	579,545
2016-06-24	$6.49	$6.74	$6.41	$6.51	$6.51	546,296
2016-06-23	$6.71	$6.83	$6.67	$6.81	$6.81	238,114
2016-06-22	$6.80	$6.85	$6.65	$6.67	$6.67	552,888
2016-06-21	$6.81	$6.86	$6.73	$6.77	$6.77	241,951
2016-06-20	$6.71	$6.87	$6.70	$6.79	$6.79	366,850
2016-06-17	$6.70	$6.73	$6.53	$6.63	$6.63	911,340
2016-06-16	$6.69	$6.78	$6.51	$6.69	$6.69	1,139,328
2016-06-15	$6.79	$6.89	$6.73	$6.74	$6.74	991,322
2016-06-14	$6.93	$7.02	$6.75	$6.80	$6.80	501,491
2016-06-13	$7.05	$7.14	$6.90	$6.97	$6.97	511,186
2016-06-10	$7.25	$7.27	$7.00	$7.03	$7.03	904,463
2016-06-09	$7.51	$7.52	$7.29	$7.34	$7.34	431,876
2016-06-08	$7.49	$7.68	$7.45	$7.55	$7.55	374,711
2016-06-07	$7.34	$7.59	$7.31	$7.50	$7.50	816,775
2016-06-06	$7.29	$7.35	$7.16	$7.32	$7.32	787,457
2016-06-03	$7.69	$7.75	$7.15	$7.30	$7.30	1,907,099
2016-06-02	$7.91	$7.95	$7.79	$7.81	$7.81	380,094
2016-06-01	$7.90	$7.97	$7.77	$7.93	$7.93	401,682
2016-05-31	$7.86	$8.00	$7.68	$7.97	$7.97	1,264,302
2016-05-27	$8.13	$8.20	$7.81	$7.85	$7.85	1,068,584
2016-05-26	$8.21	$8.22	$8.04	$8.12	$8.12	352,614
2016-05-25	$8.10	$8.24	$8.10	$8.20	$8.20	328,664
2016-05-24	$7.85	$8.10	$7.85	$8.07	$8.07	645,691
2016-05-23	$7.94	$7.98	$7.84	$7.86	$7.86	522,255
2016-05-20	$7.75	$7.95	$7.66	$7.93	$7.93	317,773
2016-05-19	$7.87	$7.94	$7.67	$7.75	$7.75	407,249
2016-05-18	$7.77	$7.96	$7.75	$7.87	$7.87	378,105
2016-05-17	$8.03	$8.05	$7.76	$7.80	$7.80	738,083
2016-05-16	$7.99	$8.25	$7.94	$8.03	$8.03	640,343
2016-05-13	$7.98	$8.09	$7.66	$7.84	$7.84	918,499
2016-05-12	$8.41	$8.42	$7.87	$7.91	$7.91	868,037
2016-05-11	$8.18	$8.48	$8.18	$8.41	$8.41	470,542
2016-05-10	$7.90	$8.22	$7.87	$8.19	$8.19	481,382
2016-05-09	$8.20	$8.29	$7.97	$7.98	$7.98	634,292
2016-05-06	$8.26	$8.39	$8.22	$8.27	$8.27	237,664
2016-05-05	$8.42	$8.50	$8.30	$8.33	$8.33	237,763
2016-05-04	$8.40	$8.50	$8.36	$8.37	$8.37	320,889
2016-05-03	$8.52	$8.64	$8.38	$8.40	$8.40	365,071
2016-05-02	$8.66	$8.69	$8.51	$8.56	$8.56	399,846
2016-04-29	$8.79	$8.80	$8.65	$8.67	$8.67	330,229
2016-04-28	$8.78	$8.84	$8.75	$8.78	$8.78	269,949
2016-04-27	$8.77	$8.94	$8.73	$8.85	$8.85	276,375
2016-04-26	$8.79	$8.89	$8.75	$8.79	$8.79	241,172
2016-04-25	$8.79	$8.94	$8.75	$8.82	$8.82	312,816
2016-04-22	$8.72	$8.87	$8.72	$8.81	$8.81	672,511
2016-04-21	$8.80	$8.93	$8.70	$8.72	$8.72	878,253
2016-04-20	$8.77	$9.10	$8.76	$9.04	$9.04	654,764
2016-04-19	$8.88	$8.94	$8.80	$8.80	$8.80	450,931
2016-04-18	$8.87	$8.97	$8.84	$8.88	$8.88	440,081
2016-04-15	$8.92	$8.93	$8.84	$8.90	$8.90	742,933
2016-04-14	$9.04	$9.04	$8.83	$8.93	$8.93	442,578
2016-04-13	$8.95	$9.09	$8.94	$9.08	$9.08	555,647
2016-04-12	$8.85	$8.93	$8.84	$8.89	$8.89	276,581
2016-04-11	$8.84	$8.91	$8.76	$8.79	$8.79	199,445
2016-04-08	$8.85	$8.88	$8.74	$8.77	$8.77	202,822
2016-04-07	$8.87	$8.92	$8.69	$8.79	$8.79	301,258
2016-04-06	$8.75	$8.91	$8.70	$8.89	$8.89	340,083
2016-04-05	$8.70	$8.88	$8.61	$8.73	$8.73	302,362
2016-04-04	$8.61	$8.89	$8.61	$8.81	$8.81	686,757
2016-04-01	$8.52	$8.70	$8.45	$8.65	$8.65	460,962
2016-03-31	$8.63	$8.70	$8.57	$8.61	$8.61	277,568
2016-03-30	$8.61	$8.77	$8.61	$8.66	$8.66	390,596
2016-03-29	$8.50	$8.58	$8.40	$8.53	$8.53	565,528
2016-03-28	$8.36	$8.58	$8.29	$8.47	$8.47	632,724
2016-03-24	$8.62	$8.68	$8.31	$8.38	$8.38	1,403,682
2016-03-23	$8.89	$8.89	$8.73	$8.73	$8.73	498,458
2016-03-22	$8.94	$8.97	$8.79	$8.89	$8.89	144,098
2016-03-21	$8.86	$9.01	$8.75	$8.98	$8.98	194,443
2016-03-18	$8.89	$9.02	$8.88	$8.89	$8.89	721,818
2016-03-17	$8.85	$8.92	$8.69	$8.90	$8.90	1,057,518
2016-03-16	$8.93	$9.00	$8.84	$8.90	$8.90	672,894
2016-03-15	$8.65	$8.99	$8.60	$8.94	$8.94	741,393
2016-03-14	$9.12	$9.15	$9.00	$9.11	$9.11	463,111
2016-03-11	$9.10	$9.11	$8.76	$9.08	$9.08	547,989
2016-03-10	$9.20	$9.20	$8.89	$9.04	$9.04	309,130
2016-03-09	$9.10	$9.24	$9.07	$9.15	$9.15	403,344
2016-03-08	$9.12	$9.20	$9.04	$9.04	$9.04	381,428
2016-03-07	$9.12	$9.23	$9.08	$9.19	$9.19	683,175
2016-03-04	$9.27	$9.30	$9.10	$9.17	$9.17	564,701
2016-03-03	$9.10	$9.26	$9.07	$9.22	$9.22	740,710
2016-03-02	$8.96	$9.17	$8.93	$9.12	$9.12	548,244
2016-03-01	$9.00	$9.00	$8.75	$8.94	$8.94	396,840
2016-02-29	$8.93	$9.00	$8.84	$8.93	$8.93	330,184
2016-02-26	$9.16	$9.17	$8.89	$8.90	$8.90	628,608
2016-02-25	$8.91	$8.96	$8.69	$8.92	$8.92	453,674
2016-02-24	$8.59	$9.02	$8.50	$8.97	$8.97	388,767
2016-02-23	$8.88	$8.94	$8.78	$8.78	$8.78	196,444
2016-02-22	$8.91	$9.09	$8.89	$8.92	$8.92	508,688
2016-02-19	$8.78	$8.88	$8.67	$8.81	$8.81	189,647
2016-02-18	$8.87	$8.95	$8.76	$8.83	$8.83	347,917
2016-02-17	$8.94	$9.00	$8.76	$8.81	$8.81	542,173
2016-02-16	$8.45	$8.94	$8.42	$8.90	$8.90	926,047
2016-02-12	$8.00	$8.39	$8.00	$8.30	$8.30	436,918
2016-02-11	$8.04	$8.27	$8.00	$8.07	$8.07	552,383
2016-02-10	$8.10	$8.36	$8.05	$8.25	$8.25	593,548
2016-02-09	$8.25	$8.53	$8.18	$8.23	$8.23	600,286
2016-02-08	$8.53	$8.57	$8.26	$8.39	$8.39	1,018,743
2016-02-05	$8.76	$8.86	$8.58	$8.60	$8.60	318,025
2016-02-04	$8.73	$9.04	$8.72	$8.75	$8.75	633,872
2016-02-03	$8.68	$8.79	$8.50	$8.73	$8.73	323,198
2016-02-02	$8.74	$8.80	$8.57	$8.64	$8.64	346,694
2016-02-01	$8.78	$8.88	$8.51	$8.80	$8.80	229,733
2016-01-29	$8.78	$8.94	$8.70	$8.92	$8.92	339,474
2016-01-28	$8.81	$8.89	$8.53	$8.65	$8.65	372,131
2016-01-27	$8.90	$9.03	$8.64	$8.69	$8.69	505,903
2016-01-26	$8.78	$9.02	$8.67	$8.97	$8.97	381,739
2016-01-25	$9.00	$9.00	$8.72	$8.78	$8.78	435,104
2016-01-22	$9.05	$9.29	$8.92	$9.01	$9.01	1,039,485
2016-01-21	$8.58	$8.95	$8.32	$8.85	$8.85	746,115
2016-01-20	$8.33	$8.64	$8.29	$8.56	$8.56	1,264,606
2016-01-19	$8.22	$8.62	$8.21	$8.57	$8.57	1,340,640
2016-01-15	$8.31	$8.39	$7.88	$8.00	$8.00	1,136,195
2016-01-14	$8.50	$8.58	$8.24	$8.51	$8.51	1,242,752
2016-01-13	$8.62	$8.72	$8.41	$8.43	$8.43	922,336
2016-01-12	$8.70	$8.77	$8.50	$8.64	$8.64	1,021,356
2016-01-11	$8.64	$8.73	$8.60	$8.64	$8.64	642,628
2016-01-08	$8.66	$8.82	$8.60	$8.70	$8.70	886,230
2016-01-07	$9.00	$9.06	$8.50	$8.50	$8.50	1,460,000
2016-01-06	$9.38	$9.42	$9.04	$9.21	$9.21	1,459,789
2016-01-05	$9.78	$9.78	$9.47	$9.52	$9.52	532,594
2016-01-04	$9.40	$9.73	$9.25	$9.62	$9.62	680,696
2015-12-31	$9.46	$9.77	$9.46	$9.70	$9.70	499,776
2015-12-30	$9.75	$9.90	$9.41	$9.57	$9.57	1,187,664
2015-12-29	$9.78	$9.89	$9.72	$9.81	$9.81	595,105
2015-12-28	$9.80	$9.91	$9.68	$9.80	$9.80	566,656
2015-12-24	$9.93	$9.98	$9.82	$9.83	$9.83	456,548
2015-12-23	$9.89	$9.99	$9.77	$9.87	$9.87	935,316
2015-12-22	$9.96	$9.98	$9.61	$9.81	$9.81	763,989
2015-12-21	$9.85	$10.09	$9.76	$9.96	$9.96	1,296,786
2015-12-18	$9.50	$9.80	$9.46	$9.76	$9.76	1,768,126
2015-12-17	$9.74	$9.77	$9.50	$9.56	$9.56	1,419,787
2015-12-16	$9.50	$9.75	$9.32	$9.69	$9.69	3,293,591
2015-12-15	$9.02	$9.21	$9.02	$9.18	$9.18	1,056,472
2015-12-14	$9.07	$9.15	$8.88	$9.00	$9.00	825,548
2015-12-11	$8.86	$9.08	$8.82	$8.90	$8.90	1,019,383
2015-12-10	$8.80	$9.00	$8.70	$8.95	$8.95	443,508
2015-12-09	$8.95	$9.13	$8.74	$8.83	$8.83	514,857
2015-12-08	$8.95	$9.11	$8.80	$8.95	$8.95	741,268
2015-12-07	$9.07	$9.20	$8.93	$9.09	$9.09	835,654
2015-12-04	$8.90	$9.10	$8.77	$9.08	$9.08	1,099,704
2015-12-03	$8.83	$8.90	$8.73	$8.88	$8.88	819,486
2015-12-02	$8.78	$8.80	$8.73	$8.78	$8.78	590,856
2015-12-01	$8.74	$8.81	$8.71	$8.79	$8.79	566,529
2015-11-30	$8.46	$8.80	$8.45	$8.73	$8.73	985,677
2015-11-27	$8.53	$8.60	$8.46	$8.51	$8.51	277,673
2015-11-25	$8.55	$8.60	$8.45	$8.59	$8.59	442,341
2015-11-24	$8.51	$8.61	$8.42	$8.53	$8.53	462,434
2015-11-23	$8.56	$8.60	$8.42	$8.53	$8.53	538,895
2015-11-20	$8.27	$8.65	$8.20	$8.57	$8.57	935,264
2015-11-19	$8.23	$8.39	$8.11	$8.24	$8.24	681,108
2015-11-18	$8.17	$8.45	$8.14	$8.32	$8.32	778,165
2015-11-17	$8.94	$8.95	$8.28	$8.38	$8.38	1,972,244
2015-11-16	$7.90	$8.60	$7.90	$8.58	$8.58	1,174,025
2015-11-13	$8.00	$8.07	$7.85	$7.87	$7.87	1,157,572
2015-11-12	$8.20	$8.39	$8.02	$8.02	$8.02	665,255
2015-11-11	$8.22	$8.34	$8.18	$8.23	$8.23	385,164
2015-11-10	$8.66	$8.66	$8.12	$8.18	$8.18	1,465,543
2015-11-09	$8.57	$8.77	$8.50	$8.66	$8.66	384,140
2015-11-06	$8.54	$8.63	$8.52	$8.57	$8.57	329,757
2015-11-05	$8.70	$8.74	$8.56	$8.61	$8.61	310,956
2015-11-04	$8.82	$8.82	$8.63	$8.71	$8.71	267,747
2015-11-03	$8.67	$8.86	$8.60	$8.74	$8.74	647,526
2015-11-02	$8.58	$8.75	$8.55	$8.67	$8.67	619,725
2015-10-30	$8.47	$8.58	$8.30	$8.52	$8.52	472,598
2015-10-29	$8.66	$8.67	$8.47	$8.51	$8.51	330,693
2015-10-28	$8.28	$8.65	$8.28	$8.65	$8.65	583,553
2015-10-27	$8.42	$8.47	$8.16	$8.27	$8.27	511,922
2015-10-26	$8.79	$8.84	$8.41	$8.44	$8.44	857,035
2015-10-23	$8.76	$8.80	$8.56	$8.74	$8.74	475,454
2015-10-22	$8.54	$8.69	$8.52	$8.68	$8.68	347,341
2015-10-21	$8.62	$8.80	$8.45	$8.49	$8.49	616,381
2015-10-20	$8.63	$8.78	$8.58	$8.69	$8.69	325,156
2015-10-19	$8.71	$8.82	$8.65	$8.69	$8.69	481,990
2015-10-16	$8.58	$8.78	$8.46	$8.69	$8.69	695,505
2015-10-15	$8.60	$8.69	$8.46	$8.59	$8.59	557,098
2015-10-14	$8.43	$8.60	$8.28	$8.52	$8.52	531,296
2015-10-13	$8.25	$8.50	$8.15	$8.35	$8.35	541,270
2015-10-12	$8.48	$8.65	$8.26	$8.33	$8.33	1,022,498
2015-10-09	$8.47	$8.52	$8.39	$8.41	$8.41	428,681
2015-10-08	$8.41	$8.49	$8.39	$8.44	$8.44	419,792
2015-10-07	$8.49	$8.51	$8.20	$8.46	$8.46	816,575
2015-10-06	$8.10	$8.51	$8.10	$8.38	$8.38	649,798
2015-10-05	$8.41	$8.50	$8.16	$8.19	$8.19	1,046,160
2015-10-02	$7.85	$8.43	$7.75	$8.38	$8.38	902,594
2015-10-01	$7.80	$7.93	$7.76	$7.92	$7.92	478,261
2015-09-30	$7.49	$7.83	$7.49	$7.80	$7.80	875,545
2015-09-29	$7.35	$7.53	$7.30	$7.36	$7.36	546,420
2015-09-28	$7.54	$7.59	$7.27	$7.35	$7.35	623,241
2015-09-25	$7.74	$7.84	$7.57	$7.60	$7.60	395,229
2015-09-24	$7.74	$7.74	$7.42	$7.66	$7.66	864,786
2015-09-23	$7.90	$7.97	$7.73	$7.78	$7.78	985,515
2015-09-22	$7.66	$8.10	$7.66	$7.86	$7.86	1,092,032
2015-09-21	$7.69	$7.99	$7.68	$7.85	$7.85	841,261
2015-09-18	$7.77	$7.95	$7.57	$7.61	$7.61	1,070,282
2015-09-17	$7.98	$8.14	$7.92	$8.03	$8.03	467,199
2015-09-16	$7.90	$8.13	$7.89	$8.01	$8.01	1,028,031
2015-09-15	$7.82	$7.96	$7.80	$7.85	$7.85	373,682
2015-09-14	$8.00	$8.00	$7.82	$7.84	$7.84	552,067
2015-09-11	$7.94	$8.03	$7.91	$8.01	$8.01	523,339
2015-09-10	$7.85	$8.04	$7.84	$8.00	$8.00	1,147,409
2015-09-09	$8.06	$8.13	$7.89	$7.93	$7.93	915,140
2015-09-08	$8.20	$8.20	$7.86	$7.97	$7.97	944,182
2015-09-04	$7.91	$8.10	$7.88	$7.99	$7.99	467,124
2015-09-03	$8.02	$8.19	$7.95	$8.04	$8.04	806,756
2015-09-02	$7.95	$8.04	$7.74	$7.89	$7.89	844,353
2015-09-01	$7.77	$8.08	$7.65	$7.90	$7.90	1,251,936
2015-08-31	$7.79	$8.07	$7.61	$8.01	$8.01	1,022,048
2015-08-28	$7.90	$8.11	$7.78	$7.90	$7.90	1,422,674
2015-08-27	$7.66	$8.02	$7.66	$7.97	$7.97	1,468,266
2015-08-26	$7.39	$7.55	$7.12	$7.51	$7.51	1,222,990
2015-08-25	$7.13	$7.54	$7.01	$7.28	$7.28	1,435,146
2015-08-24	$6.35	$7.32	$6.30	$6.77	$6.77	2,031,645
2015-08-21	$7.60	$7.65	$7.13	$7.14	$7.14	2,561,522
2015-08-20	$7.87	$7.96	$7.61	$7.66	$7.66	1,300,955
2015-08-19	$8.12	$8.13	$7.89	$7.91	$7.91	1,252,429
2015-08-18	$8.42	$8.54	$8.21	$8.30	$8.30	984,028
2015-08-17	$8.05	$8.44	$7.95	$8.42	$8.42	1,556,428
2015-08-14	$7.72	$8.08	$7.72	$8.05	$8.05	1,181,791
2015-08-13	$7.80	$7.90	$7.70	$7.71	$7.71	743,119
2015-08-12	$7.71	$7.82	$7.55	$7.77	$7.77	1,264,306
2015-08-11	$8.25	$8.35	$7.80	$7.85	$7.85	2,416,908
2015-08-10	$7.58	$7.87	$7.57	$7.84	$7.84	853,427
2015-08-07	$7.37	$7.60	$7.32	$7.56	$7.56	944,661
2015-08-06	$7.50	$7.54	$7.32	$7.36	$7.36	1,203,147
2015-08-05	$7.54	$7.64	$7.39	$7.49	$7.49	1,311,199
2015-08-04	$7.50	$7.65	$7.31	$7.40	$7.40	661,970
2015-08-03	$7.63	$7.72	$7.40	$7.41	$7.41	1,043,266
2015-07-31	$7.57	$7.70	$7.50	$7.66	$7.66	734,109
2015-07-30	$7.62	$7.62	$7.48	$7.53	$7.53	694,406
2015-07-29	$7.53	$7.74	$7.39	$7.67	$7.67	810,662
2015-07-28	$7.23	$7.45	$7.12	$7.42	$7.42	727,196
2015-07-27	$7.34	$7.62	$6.70	$7.22	$7.22	1,384,920
2015-07-24	$7.71	$7.76	$7.54	$7.62	$7.62	894,134
2015-07-23	$7.53	$7.77	$7.48	$7.70	$7.70	1,301,010
2015-07-22	$7.45	$7.57	$7.36	$7.49	$7.49	625,799
2015-07-21	$7.44	$7.57	$7.30	$7.51	$7.51	1,122,958
2015-07-20	$7.82	$7.83	$7.47	$7.47	$7.47	919,901
2015-07-17	$7.75	$7.82	$7.69	$7.78	$7.78	732,262
2015-07-16	$7.77	$7.87	$7.66	$7.74	$7.74	675,887
2015-07-15	$7.71	$7.91	$7.71	$7.76	$7.76	1,261,823
2015-07-14	$7.82	$7.89	$7.65	$7.73	$7.73	1,255,373
2015-07-13	$7.59	$7.87	$7.59	$7.80	$7.80	1,310,336
2015-07-10	$7.52	$7.64	$7.43	$7.50	$7.50	1,232,290
2015-07-09	$7.47	$7.60	$7.26	$7.36	$7.36	2,907,624
2015-07-08	$6.88	$7.18	$6.67	$6.71	$6.71	3,012,943