Mitsbsh Tanb Phm Depository Receipt (MTZPY) Stock

Data as of May 2, 2025

$18.60 ($-0.02) -0.13%

Mitsbsh Tanb Phm Depository Receipt - Daily Information

Click for more stock information on Mitsbsh Tanb Phm Depository Receipt.

Daily Information	Data
Date	May 2, 2025
Open	$18.65
Previous Close	$18.60
High	$18.65
Low	$18.59
Adjusted Open	$18.65
Previous Adjusted Close	$18.60
Adjusted High	$18.65
Adjusted Low	$18.59

About Mitsbsh Tanb Phm Depository Receipt (MTZPY)

DELISTED - Mitsbsh Tanb Phm Depository Receipt

Invest in Mitsbsh Tanb Phm Depository Receipt (MTZPY)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Mitsbsh Tanb Phm Depository Receipt (MTZPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-15	$18.65	$18.65	$18.59	$18.60	$18.60	35,603
2020-05-14	$18.60	$18.65	$18.59	$18.63	$18.63	41,438
2020-05-13	$18.60	$18.65	$18.58	$18.59	$18.59	55,026
2020-05-12	$18.52	$18.60	$18.47	$18.56	$18.56	92,348
2020-05-11	$18.35	$18.59	$18.30	$18.55	$18.55	19,872
2020-05-08	$18.51	$18.60	$18.41	$18.55	$18.55	50,802
2020-05-07	$18.39	$18.60	$18.35	$18.60	$18.60	27,079
2020-05-06	$18.40	$18.42	$18.00	$18.39	$18.39	57,131
2020-05-05	$18.35	$18.50	$18.35	$18.40	$18.40	10,264
2020-05-04	$18.32	$18.38	$18.28	$18.35	$18.35	39,498
2020-05-01	$18.27	$18.40	$18.27	$18.27	$18.27	9,212
2020-04-30	$18.30	$18.35	$18.27	$18.27	$18.27	12,870
2020-04-29	$18.30	$18.35	$18.30	$18.33	$18.33	12,044
2020-04-28	$18.35	$18.39	$18.30	$18.35	$18.35	26,373
2020-04-27	$18.32	$18.39	$18.30	$18.30	$18.30	44,867
2020-04-24	$18.40	$18.40	$18.32	$18.32	$18.32	10,400
2020-04-23	$18.32	$18.35	$18.11	$18.35	$18.35	146,210
2020-04-22	$18.25	$18.37	$18.25	$18.30	$18.30	37,821
2020-04-21	$18.26	$18.37	$18.17	$18.20	$18.20	23,050
2020-04-20	$18.26	$18.37	$18.26	$18.26	$18.26	15,722
2020-04-17	$18.26	$18.40	$18.26	$18.26	$18.26	10,095
2020-04-16	$18.25	$18.40	$18.25	$18.25	$18.25	12,030
2020-04-15	$18.25	$18.40	$18.10	$18.38	$18.38	15,664
2020-04-14	$18.20	$18.45	$18.20	$18.25	$18.25	79,936
2020-04-13	$18.14	$18.39	$18.06	$18.19	$18.19	29,299
2020-04-09	$17.96	$18.20	$17.92	$18.05	$18.05	32,343
2020-04-08	$17.91	$18.18	$17.91	$18.00	$18.00	85,683
2020-04-07	$17.95	$18.04	$17.86	$17.90	$17.90	21,881
2020-04-06	$17.83	$18.00	$17.80	$17.88	$17.88	27,558
2020-04-03	$17.65	$18.00	$17.61	$17.71	$17.71	13,283
2020-04-02	$17.57	$17.96	$17.45	$17.70	$17.70	30,029
2020-04-01	$17.50	$17.85	$17.25	$17.45	$17.45	13,918
2020-03-31	$17.12	$17.90	$17.12	$17.85	$17.85	18,345
2020-03-30	$16.91	$18.00	$16.91	$17.12	$17.12	21,729
2020-03-27	$16.33	$17.10	$16.33	$16.91	$16.91	8,806
2020-03-26	$16.90	$17.48	$16.90	$16.90	$16.90	19,916
2020-03-25	$16.55	$17.19	$16.55	$16.90	$16.90	9,182
2020-03-24	$15.26	$17.35	$15.26	$16.42	$16.42	20,112
2020-03-23	$17.83	$17.83	$16.20	$16.23	$16.23	31,092
2020-03-20	$16.30	$17.12	$16.30	$16.30	$16.30	16,975
2020-03-19	$17.08	$17.65	$16.80	$16.85	$16.85	139,912
2020-03-18	$17.06	$18.19	$16.28	$17.84	$17.84	31,811
2020-03-17	$17.51	$18.39	$17.08	$17.54	$17.54	19,554
2020-03-16	$17.80	$18.55	$17.41	$17.64	$17.64	31,607
2020-03-13	$18.50	$18.50	$17.90	$17.95	$17.95	44,791
2020-03-12	$17.30	$18.00	$16.35	$17.64	$17.64	31,443
2020-03-11	$17.77	$17.77	$17.25	$17.30	$17.30	36,662
2020-03-10	$17.77	$18.01	$17.77	$17.82	$17.82	16,227
2020-03-09	$17.64	$18.39	$17.31	$17.76	$17.76	28,595
2020-03-06	$17.76	$17.76	$17.52	$17.68	$17.68	11,100
2020-03-05	$17.83	$17.97	$17.51	$17.55	$17.55	33,736
2020-03-04	$17.96	$18.46	$17.07	$17.60	$17.60	11,527
2020-03-03	$18.11	$18.20	$17.95	$17.96	$17.96	14,156
2020-03-02	$17.88	$18.31	$17.88	$17.95	$17.95	12,396
2020-02-28	$17.11	$18.31	$17.11	$17.47	$17.47	23,974
2020-02-27	$17.39	$18.21	$17.39	$17.40	$17.40	7,680
2020-02-26	$17.93	$18.09	$17.76	$17.80	$17.80	25,942
2020-02-25	$17.70	$18.12	$17.70	$17.78	$17.78	10,619
2020-02-24	$17.90	$18.05	$17.73	$17.90	$17.90	32,119
2020-02-21	$17.86	$17.92	$17.61	$17.81	$17.81	9,505
2020-02-20	$17.88	$17.88	$17.65	$17.70	$17.70	19,418
2020-02-19	$18.02	$18.07	$18.00	$18.01	$18.01	12,233
2020-02-18	$17.96	$18.21	$17.96	$18.16	$18.16	8,845
2020-02-14	$17.87	$18.25	$17.87	$18.21	$18.21	5,088
2020-02-13	$18.25	$18.25	$18.15	$18.15	$18.15	15,286
2020-02-12	$17.96	$18.24	$17.96	$18.24	$18.24	3,438
2020-02-11	$17.93	$18.19	$17.93	$18.11	$18.11	10,559
2020-02-10	$18.09	$18.26	$17.92	$17.94	$17.94	5,694
2020-02-07	$18.01	$18.20	$17.88	$17.88	$17.88	12,365
2020-02-06	$18.21	$18.24	$18.11	$18.18	$18.18	8,485
2020-02-05	$18.23	$18.27	$18.15	$18.26	$18.26	17,177
2020-02-04	$18.80	$18.80	$18.23	$18.31	$18.31	5,168
2020-02-03	$18.36	$18.38	$18.31	$18.31	$18.31	38,246
2020-01-31	$18.27	$18.30	$18.15	$18.15	$18.15	7,986
2020-01-30	$18.26	$18.34	$18.26	$18.30	$18.30	13,284
2020-01-29	$18.22	$18.27	$18.22	$18.22	$18.22	14,547
2020-01-28	$18.35	$18.35	$18.27	$18.30	$18.30	9,330
2020-01-27	$18.26	$18.30	$18.22	$18.30	$18.30	5,645
2020-01-24	$18.21	$18.26	$18.14	$18.20	$18.20	16,481
2020-01-23	$18.17	$18.22	$17.98	$18.18	$18.18	12,596
2020-01-22	$17.85	$18.14	$17.85	$17.86	$17.86	12,392
2020-01-21	$18.04	$18.17	$17.89	$18.07	$18.07	13,249
2020-01-17	$18.00	$18.14	$17.98	$18.03	$18.03	9,910
2020-01-16	$18.00	$18.11	$18.00	$18.05	$18.05	10,974
2020-01-15	$18.00	$18.17	$18.00	$18.00	$18.00	9,305
2020-01-14	$18.00	$18.49	$18.00	$18.15	$18.15	32,223
2020-01-13	$18.16	$18.52	$18.00	$18.00	$18.00	26,137
2020-01-10	$18.45	$18.47	$18.28	$18.33	$18.33	8,924
2020-01-09	$18.43	$18.49	$18.28	$18.29	$18.29	8,521
2020-01-08	$18.42	$18.46	$18.22	$18.46	$18.46	6,124
2020-01-07	$18.42	$18.42	$18.22	$18.22	$18.22	18,943
2020-01-06	$18.42	$18.63	$18.36	$18.36	$18.36	24,511
2020-01-03	$18.24	$18.32	$17.95	$18.11	$18.11	5,127
2020-01-02	$18.25	$18.64	$18.23	$18.28	$18.28	11,849
2019-12-31	$18.49	$18.64	$18.33	$18.51	$18.51	17,713
2019-12-30	$18.22	$18.29	$18.22	$18.29	$18.29	57,709
2019-12-27	$18.50	$18.50	$18.19	$18.25	$18.25	3,716
2019-12-26	$18.31	$18.31	$18.25	$18.26	$18.26	8,583
2019-12-24	$18.09	$18.50	$18.09	$18.27	$18.27	8,951
2019-12-23	$18.30	$18.40	$18.21	$18.22	$18.22	8,760
2019-12-20	$18.11	$18.39	$18.11	$18.24	$18.24	12,478
2019-12-19	$18.55	$18.55	$18.01	$18.22	$18.22	23,958
2019-12-18	$18.52	$18.52	$17.98	$18.21	$18.21	9,988
2019-12-17	$18.56	$18.56	$18.19	$18.30	$18.30	30,667
2019-12-16	$18.39	$18.39	$18.30	$18.30	$18.30	24,806
2019-12-13	$18.17	$18.28	$18.17	$18.28	$18.28	6,132
2019-12-12	$18.56	$18.56	$18.36	$18.48	$18.48	21,891
2019-12-11	$18.41	$18.43	$18.28	$18.36	$18.36	23,558
2019-12-10	$18.28	$18.46	$18.28	$18.29	$18.29	23,079
2019-12-09	$18.39	$18.41	$18.28	$18.28	$18.28	29,847
2019-12-06	$18.20	$18.52	$18.20	$18.47	$18.47	17,049
2019-12-05	$18.24	$18.38	$18.24	$18.29	$18.29	22,983
2019-12-04	$18.34	$18.51	$18.34	$18.47	$18.47	23,536
2019-12-03	$18.12	$18.40	$18.12	$18.30	$18.30	27,124
2019-12-02	$18.19	$18.24	$18.06	$18.24	$18.24	39,177
2019-11-29	$18.28	$18.36	$18.19	$18.35	$18.35	5,386
2019-11-27	$18.40	$18.40	$18.23	$18.32	$18.32	40,314
2019-11-26	$18.41	$18.41	$18.22	$18.29	$18.29	27,909
2019-11-25	$18.34	$18.40	$18.21	$18.37	$18.37	16,707
2019-11-22	$18.32	$18.48	$18.32	$18.33	$18.33	28,356
2019-11-21	$18.41	$18.42	$18.30	$18.35	$18.35	10,723
2019-11-20	$18.13	$18.35	$18.13	$18.27	$18.27	24,032
2019-11-19	$18.40	$18.40	$18.16	$18.22	$18.22	28,397
2019-11-18	$17.05	$18.25	$17.05	$18.21	$18.21	65,118
2019-11-15	$12.03	$12.08	$11.97	$12.01	$12.01	18,143
2019-11-14	$11.97	$12.00	$11.93	$12.00	$12.00	15,912
2019-11-13	$12.05	$12.10	$12.00	$12.02	$12.02	29,504
2019-11-12	$12.10	$12.25	$12.10	$12.21	$12.21	12,175
2019-11-11	$12.12	$12.36	$12.12	$12.28	$12.28	7,157
2019-11-08	$12.08	$12.32	$12.08	$12.31	$12.31	16,722
2019-11-07	$12.25	$12.29	$12.21	$12.24	$12.24	15,851
2019-11-06	$12.15	$12.21	$12.14	$12.16	$12.16	25,147
2019-11-05	$12.08	$12.18	$12.08	$12.09	$12.09	126,951
2019-11-04	$12.12	$12.26	$12.12	$12.22	$12.22	25,513
2019-11-01	$12.10	$12.15	$12.04	$12.09	$12.09	31,839
2019-10-31	$11.93	$12.08	$11.77	$11.94	$11.94	41,298
2019-10-30	$11.92	$12.15	$11.92	$12.14	$12.14	22,300
2019-10-29	$11.85	$11.93	$11.85	$11.92	$11.92	15,143
2019-10-28	$11.81	$11.91	$11.69	$11.85	$11.85	27,938
2019-10-25	$12.00	$12.18	$11.84	$11.98	$11.98	22,041
2019-10-24	$11.60	$11.60	$11.49	$11.54	$11.54	23,452
2019-10-23	$11.70	$11.70	$11.57	$11.64	$11.64	20,784
2019-10-22	$11.26	$11.37	$11.26	$11.33	$11.33	23,419
2019-10-21	$11.28	$11.36	$11.28	$11.36	$11.36	25,322
2019-10-18	$11.35	$11.35	$11.24	$11.33	$11.33	6,045
2019-10-17	$11.58	$11.58	$11.52	$11.52	$11.52	16,181
2019-10-16	$11.60	$11.63	$11.55	$11.55	$11.55	12,705
2019-10-15	$11.59	$11.71	$11.59	$11.67	$11.67	30,552
2019-10-14	$11.57	$11.70	$11.47	$11.51	$11.51	24,258
2019-10-11	$11.55	$11.65	$11.49	$11.56	$11.56	17,155
2019-10-10	$11.06	$11.20	$11.06	$11.17	$11.17	78,143
2019-10-09	$10.85	$10.96	$10.85	$10.95	$10.95	33,768
2019-10-08	$11.03	$11.07	$10.94	$10.98	$10.98	84,287
2019-10-07	$10.87	$10.98	$10.85	$10.86	$10.86	21,715
2019-10-04	$10.66	$10.98	$10.66	$10.90	$10.90	24,484
2019-10-03	$10.86	$10.99	$10.85	$10.99	$10.99	68,061
2019-10-02	$11.02	$11.18	$10.95	$10.95	$10.95	27,292
2019-10-01	$11.12	$11.12	$10.93	$10.98	$10.98	53,971
2019-09-30	$11.07	$11.25	$11.07	$11.13	$11.13	178,145
2019-09-27	$11.22	$11.24	$11.10	$11.10	$11.10	17,118
2019-09-26	$11.42	$11.73	$11.40	$11.65	$11.65	30,638
2019-09-25	$11.66	$11.72	$11.60	$11.69	$11.69	23,156
2019-09-24	$11.42	$11.62	$11.42	$11.51	$11.51	29,060
2019-09-23	$11.33	$11.55	$11.33	$11.55	$11.55	25,623
2019-09-20	$11.58	$11.63	$11.50	$11.55	$11.55	27,045
2019-09-19	$11.62	$11.66	$11.57	$11.59	$11.59	30,469
2019-09-18	$11.34	$11.43	$11.34	$11.40	$11.40	18,009
2019-09-17	$11.57	$11.57	$11.49	$11.56	$11.56	21,272
2019-09-16	$11.62	$11.74	$11.49	$11.67	$11.67	18,359
2019-09-13	$11.60	$11.82	$11.60	$11.63	$11.63	26,813
2019-09-12	$11.62	$11.65	$11.39	$11.46	$11.46	41,866
2019-09-11	$11.42	$11.45	$11.40	$11.43	$11.43	19,667
2019-09-10	$11.36	$11.39	$11.27	$11.34	$11.34	38,025
2019-09-09	$11.04	$11.27	$11.04	$11.13	$11.13	28,851
2019-09-06	$10.86	$10.96	$10.86	$10.90	$10.90	21,510
2019-09-05	$10.90	$10.99	$10.90	$10.92	$10.92	42,199
2019-09-04	$10.92	$11.01	$10.88	$10.95	$10.95	80,561
2019-09-03	$11.02	$11.09	$10.97	$10.97	$10.97	17,055
2019-08-30	$10.96	$11.02	$10.92	$10.96	$10.96	19,439
2019-08-29	$10.59	$11.00	$10.59	$10.98	$10.98	86,847
2019-08-28	$11.06	$11.06	$10.80	$10.87	$10.87	33,507
2019-08-27	$10.99	$11.02	$10.93	$11.00	$11.00	72,946
2019-08-26	$10.86	$10.89	$10.79	$10.87	$10.87	40,424
2019-08-23	$10.87	$10.94	$10.78	$10.91	$10.91	22,119
2019-08-22	$10.75	$10.95	$10.75	$10.78	$10.78	44,546
2019-08-21	$10.95	$11.08	$10.95	$11.00	$11.00	24,234
2019-08-20	$10.88	$11.03	$10.88	$10.98	$10.98	92,581
2019-08-19	$11.02	$11.07	$10.91	$10.97	$10.97	27,790
2019-08-16	$10.90	$10.95	$10.87	$10.93	$10.93	46,817
2019-08-15	$10.69	$10.89	$10.66	$10.71	$10.71	107,375
2019-08-14	$10.78	$10.89	$10.64	$10.65	$10.65	60,496
2019-08-13	$11.01	$11.09	$10.91	$10.96	$10.96	39,087
2019-08-12	$11.17	$11.48	$11.01	$11.07	$11.07	37,405
2019-08-09	$11.09	$11.22	$11.06	$11.11	$11.11	27,470
2019-08-08	$10.94	$11.25	$10.94	$11.13	$11.13	41,675
2019-08-07	$10.97	$11.25	$10.97	$11.15	$11.15	41,324
2019-08-06	$11.10	$11.32	$11.10	$11.30	$11.30	65,987
2019-08-05	$10.97	$11.10	$10.97	$10.98	$10.98	26,991
2019-08-02	$11.94	$11.94	$10.95	$11.29	$11.29	24,134
2019-08-01	$11.22	$11.43	$11.20	$11.30	$11.30	72,855
2019-07-31	$11.35	$11.45	$11.17	$11.19	$11.19	33,052
2019-07-30	$11.32	$11.42	$11.22	$11.30	$11.30	37,454
2019-07-29	$11.31	$11.60	$11.20	$11.58	$11.58	73,102
2019-07-26	$10.89	$11.15	$10.89	$11.13	$11.13	42,407
2019-07-25	$11.15	$11.17	$11.04	$11.04	$11.04	258,602
2019-07-24	$10.81	$11.09	$10.81	$11.08	$11.08	151,400
2019-07-23	$10.89	$11.10	$10.89	$10.99	$10.99	103,384
2019-07-22	$10.81	$10.99	$10.80	$10.86	$10.86	48,608
2019-07-19	$10.79	$10.90	$10.77	$10.80	$10.80	38,732
2019-07-18	$10.65	$10.74	$10.60	$10.66	$10.66	70,664
2019-07-17	$10.83	$10.85	$10.74	$10.81	$10.81	53,396
2019-07-16	$10.99	$10.99	$10.72	$10.73	$10.73	77,652
2019-07-15	$11.05	$11.13	$11.05	$11.09	$11.09	115,577
2019-07-12	$11.19	$11.20	$11.06	$11.12	$11.12	23,269
2019-07-11	$11.36	$11.44	$11.27	$11.34	$11.34	30,958
2019-07-10	$11.36	$11.44	$11.26	$11.27	$11.27	26,102
2019-07-09	$11.22	$11.29	$11.17	$11.20	$11.20	23,878
2019-07-08	$11.25	$11.42	$11.23	$11.41	$11.41	11,287
2019-07-05	$11.48	$11.49	$11.37	$11.44	$11.44	10,468
2019-07-03	$11.54	$11.63	$11.44	$11.62	$11.62	6,933
2019-07-02	$11.52	$11.61	$11.43	$11.44	$11.44	32,072
2019-07-01	$11.45	$11.48	$11.32	$11.34	$11.34	26,754
2019-06-28	$11.00	$11.19	$11.00	$11.06	$11.06	81,302
2019-06-27	$11.10	$11.19	$11.01	$11.01	$11.01	17,864
2019-06-26	$11.18	$11.26	$11.09	$11.09	$11.09	17,478
2019-06-25	$11.30	$11.35	$11.17	$11.23	$11.23	57,086
2019-06-24	$11.24	$11.32	$11.14	$11.17	$11.17	32,791
2019-06-21	$11.29	$11.37	$11.17	$11.21	$11.21	30,320
2019-06-20	$11.29	$11.52	$11.29	$11.33	$11.33	30,650
2019-06-19	$11.32	$11.41	$11.22	$11.33	$11.33	31,109
2019-06-18	$11.31	$11.39	$11.23	$11.39	$11.39	96,669
2019-06-17	$11.37	$11.44	$11.27	$11.33	$11.33	53,810
2019-06-14	$11.80	$11.89	$11.70	$11.81	$11.81	123,724
2019-06-13	$11.76	$11.83	$11.67	$11.72	$11.72	41,208
2019-06-12	$11.65	$11.70	$11.59	$11.60	$11.60	26,391
2019-06-11	$11.72	$11.80	$11.63	$11.72	$11.72	195,412
2019-06-10	$11.86	$11.95	$11.86	$11.89	$11.89	33,701
2019-06-07	$11.80	$11.86	$11.72	$11.82	$11.82	25,903
2019-06-06	$11.62	$11.82	$11.62	$11.76	$11.76	26,576
2019-06-05	$11.93	$11.93	$11.79	$11.84	$11.84	49,153
2019-06-04	$11.81	$11.95	$11.71	$11.95	$11.95	59,820
2019-06-03	$11.61	$11.71	$11.57	$11.69	$11.69	54,467
2019-05-31	$11.68	$11.77	$11.62	$11.68	$11.68	34,429
2019-05-30	$11.56	$11.60	$11.46	$11.51	$11.51	62,103
2019-05-29	$11.67	$11.79	$11.55	$11.59	$11.59	116,439
2019-05-28	$11.70	$11.76	$11.56	$11.63	$11.63	96,973
2019-05-24	$11.78	$11.85	$11.68	$11.80	$11.80	27,410
2019-05-23	$11.55	$11.59	$11.45	$11.56	$11.56	24,701
2019-05-22	$11.38	$11.49	$11.28	$11.43	$11.43	43,354
2019-05-21	$11.61	$11.72	$11.49	$11.66	$11.66	103,430
2019-05-20	$11.40	$11.48	$11.33	$11.41	$11.41	19,873
2019-05-17	$11.42	$11.48	$11.32	$11.43	$11.43	31,192
2019-05-16	$11.36	$11.53	$11.31	$11.42	$11.42	69,500
2019-05-15	$11.42	$11.63	$11.41	$11.58	$11.58	116,311
2019-05-14	$11.58	$11.70	$11.58	$11.70	$11.70	174,000
2019-05-13	$11.24	$11.35	$11.13	$11.24	$11.24	26,759
2019-05-10	$11.96	$12.22	$11.93	$12.00	$12.00	19,910
2019-05-09	$12.20	$12.34	$12.16	$12.25	$12.25	70,039
2019-05-08	$12.50	$12.59	$12.45	$12.53	$12.53	197,251
2019-05-07	$12.77	$12.77	$12.48	$12.58	$12.58	15,506
2019-05-06	$12.38	$12.58	$12.38	$12.53	$12.53	24,019
2019-05-03	$12.66	$12.66	$12.50	$12.63	$12.63	15,352
2019-05-02	$12.50	$12.52	$12.36	$12.45	$12.45	22,391
2019-05-01	$12.66	$12.66	$12.46	$12.50	$12.50	22,614
2019-04-30	$12.45	$12.63	$12.45	$12.52	$12.52	20,112
2019-04-29	$12.56	$12.57	$12.47	$12.54	$12.54	62,506
2019-04-26	$12.59	$12.59	$12.40	$12.45	$12.45	30,042
2019-04-25	$12.54	$12.54	$12.45	$12.45	$12.45	90,512
2019-04-24	$12.89	$12.89	$12.74	$12.82	$12.82	36,358
2019-04-23	$13.30	$13.36	$13.23	$13.28	$13.28	302,111
2019-04-22	$13.25	$13.26	$13.06	$13.23	$13.23	139,554
2019-04-18	$13.20	$13.28	$13.10	$13.19	$13.19	20,689
2019-04-17	$13.16	$13.39	$13.16	$13.17	$13.17	26,266
2019-04-16	$13.05	$13.21	$13.05	$13.11	$13.11	208,238
2019-04-15	$12.91	$13.08	$12.90	$13.07	$13.07	224,023
2019-04-12	$12.93	$13.08	$12.91	$12.96	$12.96	115,318
2019-04-11	$13.18	$13.18	$12.92	$12.99	$12.99	40,903
2019-04-10	$12.91	$13.08	$12.91	$13.02	$13.02	37,051
2019-04-09	$13.08	$13.22	$13.08	$13.15	$13.15	37,074
2019-04-08	$13.37	$13.37	$13.16	$13.26	$13.26	17,068
2019-04-05	$13.47	$13.53	$13.43	$13.48	$13.48	167,396
2019-04-04	$13.42	$13.45	$13.33	$13.40	$13.40	66,289
2019-04-03	$13.29	$13.37	$13.29	$13.31	$13.31	75,852
2019-04-02	$13.43	$13.43	$13.22	$13.29	$13.29	100,831
2019-04-01	$13.58	$13.79	$13.58	$13.68	$13.68	26,276
2019-03-29	$13.23	$13.43	$13.23	$13.32	$13.32	33,678
2019-03-28	$13.21	$13.40	$13.21	$13.31	$13.31	21,302
2019-03-27	$14.04	$14.04	$13.46	$13.65	$13.65	31,409
2019-03-26	$13.86	$14.00	$13.84	$13.90	$13.90	66,628
2019-03-25	$13.54	$13.74	$13.54	$13.67	$13.67	30,878
2019-03-22	$13.72	$13.82	$13.72	$13.79	$13.79	35,545
2019-03-21	$14.10	$14.39	$14.10	$14.28	$14.28	23,053
2019-03-20	$14.09	$14.37	$14.06	$14.28	$14.28	16,237
2019-03-19	$14.20	$14.50	$14.20	$14.39	$14.39	21,905
2019-03-18	$14.50	$14.80	$14.24	$14.36	$14.36	19,088
2019-03-15	$14.38	$14.50	$14.24	$14.41	$14.41	38,386
2019-03-14	$14.14	$14.42	$14.13	$14.29	$14.29	17,304
2019-03-13	$14.39	$14.39	$14.27	$14.35	$14.35	9,636
2019-03-12	$14.09	$14.84	$14.09	$14.72	$14.72	52,106
2019-03-11	$14.31	$14.49	$14.23	$14.45	$14.45	14,884
2019-03-08	$13.79	$14.25	$13.79	$14.15	$14.15	17,853
2019-03-07	$14.34	$14.35	$14.21	$14.25	$14.25	35,433
2019-03-06	$14.68	$14.68	$14.25	$14.35	$14.35	10,194
2019-03-05	$14.27	$14.50	$14.22	$14.40	$14.40	10,545
2019-03-04	$14.35	$14.41	$14.16	$14.28	$14.28	16,472
2019-03-01	$14.17	$14.52	$14.17	$14.32	$14.32	12,165
2019-02-28	$14.34	$14.55	$14.29	$14.47	$14.47	20,701
2019-02-27	$14.20	$14.49	$14.20	$14.38	$14.38	10,510
2019-02-26	$13.96	$14.11	$13.91	$14.04	$14.04	35,250
2019-02-25	$13.89	$14.02	$13.76	$13.87	$13.87	14,218
2019-02-22	$14.10	$14.10	$13.69	$13.91	$13.91	173,034
2019-02-21	$14.12	$14.17	$14.01	$14.11	$14.11	26,358
2019-02-20	$14.50	$14.70	$14.38	$14.39	$14.39	15,161
2019-02-19	$14.75	$14.75	$14.51	$14.60	$14.60	9,041
2019-02-15	$14.97	$14.97	$14.65	$14.83	$14.83	7,470
2019-02-14	$14.75	$14.97	$14.75	$14.90	$14.90	8,038
2019-02-13	$14.81	$14.81	$14.52	$14.65	$14.65	8,717
2019-02-12	$14.58	$14.73	$14.43	$14.67	$14.67	21,529
2019-02-11	$14.60	$14.74	$14.45	$14.61	$14.61	17,499
2019-02-08	$14.54	$14.68	$14.39	$14.56	$14.56	7,915
2019-02-07	$14.55	$14.69	$14.41	$14.51	$14.51	5,184
2019-02-06	$14.76	$14.87	$14.75	$14.84	$14.84	11,932
2019-02-05	$15.44	$15.44	$15.13	$15.38	$15.38	8,389
2019-02-04	$16.26	$16.43	$15.71	$15.99	$15.99	161,896
2019-02-01	$15.76	$16.08	$15.55	$15.75	$15.75	133,341
2019-01-31	$15.60	$15.89	$15.51	$15.70	$15.70	24,940
2019-01-30	$15.48	$15.78	$15.21	$15.63	$15.63	11,421
2019-01-29	$15.19	$15.54	$15.00	$15.49	$15.49	40,837
2019-01-28	$14.88	$15.30	$14.74	$15.06	$15.06	51,550
2019-01-25	$15.20	$15.35	$15.00	$15.16	$15.16	9,077
2019-01-24	$15.00	$15.25	$15.00	$15.18	$15.18	14,377
2019-01-23	$14.61	$15.00	$14.51	$14.79	$14.79	14,550
2019-01-22	$14.96	$15.00	$14.60	$14.67	$14.67	50,030
2019-01-18	$14.96	$15.25	$14.91	$15.07	$15.07	18,289
2019-01-17	$14.83	$14.83	$14.55	$14.78	$14.78	22,138
2019-01-16	$14.83	$15.12	$14.83	$14.86	$14.86	7,051
2019-01-15	$14.54	$15.08	$14.54	$14.99	$14.99	97,252
2019-01-14	$14.87	$15.07	$14.50	$14.80	$14.80	102,421
2019-01-11	$14.92	$14.92	$14.79	$14.82	$14.82	55,668
2019-01-10	$15.05	$15.17	$14.67	$15.05	$15.05	17,571
2019-01-09	$15.01	$15.29	$15.01	$15.13	$15.13	16,385
2019-01-08	$15.11	$15.31	$14.80	$14.95	$14.95	44,915
2019-01-07	$15.18	$15.40	$15.08	$15.28	$15.28	36,986
2019-01-04	$14.26	$14.81	$14.26	$14.76	$14.76	41,726
2019-01-03	$14.69	$14.74	$14.30	$14.53	$14.53	49,059
2019-01-02	$14.18	$14.52	$14.18	$14.49	$14.49	19,294
2018-12-31	$14.23	$14.50	$14.23	$14.33	$14.33	114,713
2018-12-28	$14.00	$14.58	$14.00	$14.58	$14.58	50,486
2018-12-27	$14.13	$14.52	$13.86	$14.36	$14.36	92,509
2018-12-26	$13.83	$14.22	$13.69	$14.12	$14.12	48,148
2018-12-24	$13.95	$14.45	$13.75	$14.19	$14.19	31,643
2018-12-21	$13.81	$14.32	$13.81	$14.02	$14.02	41,966
2018-12-20	$14.41	$14.57	$14.26	$14.54	$14.54	56,415
2018-12-19	$14.27	$14.72	$14.23	$14.50	$14.50	28,546
2018-12-18	$14.67	$14.95	$14.67	$14.95	$14.95	95,616
2018-12-17	$14.90	$14.90	$14.56	$14.62	$14.62	92,619
2018-12-14	$14.59	$14.75	$14.42	$14.55	$14.55	28,630
2018-12-13	$14.39	$14.79	$14.34	$14.52	$14.52	44,004
2018-12-12	$14.33	$14.73	$14.28	$14.43	$14.43	28,566
2018-12-11	$14.12	$14.56	$14.11	$14.22	$14.22	131,559
2018-12-10	$14.58	$14.74	$14.30	$14.45	$14.45	142,699
2018-12-07	$14.59	$15.04	$14.59	$14.84	$14.84	42,151
2018-12-06	$14.34	$14.83	$14.34	$14.78	$14.78	28,619
2018-12-04	$15.46	$15.46	$14.99	$15.03	$15.03	56,673
2018-12-03	$15.14	$15.45	$15.14	$15.34	$15.34	35,350
2018-11-30	$15.05	$15.47	$15.05	$15.27	$15.27	21,875
2018-11-29	$14.88	$15.04	$14.71	$14.81	$14.81	28,836
2018-11-28	$14.50	$14.80	$14.50	$14.76	$14.76	51,325
2018-11-27	$14.41	$14.56	$14.41	$14.54	$14.54	141,815
2018-11-26	$14.54	$14.86	$14.54	$14.70	$14.70	23,915
2018-11-23	$14.95	$14.95	$14.51	$14.65	$14.65	24,738
2018-11-21	$14.52	$14.72	$14.18	$14.69	$14.69	34,938
2018-11-20	$14.26	$14.82	$14.26	$14.49	$14.49	86,843
2018-11-19	$15.02	$15.02	$14.79	$14.85	$14.85	62,672
2018-11-16	$14.52	$14.93	$14.52	$14.78	$14.78	35,891
2018-11-15	$14.15	$14.46	$14.15	$14.41	$14.41	77,854
2018-11-14	$14.45	$14.90	$14.45	$14.75	$14.75	31,291
2018-11-13	$14.39	$14.80	$14.39	$14.62	$14.62	48,871
2018-11-12	$14.65	$14.90	$14.65	$14.85	$14.85	19,457
2018-11-09	$14.75	$14.95	$14.70	$14.95	$14.95	20,878
2018-11-08	$14.95	$15.01	$14.72	$14.90	$14.90	16,695
2018-11-07	$14.93	$15.11	$14.75	$14.86	$14.86	21,628
2018-11-06	$14.90	$14.94	$14.57	$14.87	$14.87	45,817
2018-11-05	$14.35	$14.70	$14.35	$14.38	$14.38	21,718
2018-11-02	$14.52	$14.66	$14.30	$14.50	$14.50	35,375
2018-11-01	$14.63	$14.69	$14.39	$14.62	$14.62	38,907
2018-10-31	$14.72	$14.80	$14.58	$14.78	$14.78	30,550
2018-10-30	$13.94	$14.36	$13.94	$14.27	$14.27	98,159
2018-10-29	$14.41	$14.63	$14.13	$14.21	$14.21	27,629
2018-10-26	$14.29	$14.60	$14.29	$14.37	$14.37	36,833
2018-10-25	$14.80	$14.95	$14.75	$14.92	$14.92	39,389
2018-10-24	$14.86	$15.30	$14.86	$15.02	$15.02	10,211
2018-10-23	$15.05	$15.23	$14.88	$15.05	$15.05	22,126
2018-10-22	$15.27	$16.25	$15.27	$15.81	$15.81	15,663
2018-10-19	$15.74	$16.01	$15.51	$15.62	$15.62	22,951
2018-10-18	$16.03	$16.03	$15.65	$15.71	$15.71	119,980
2018-10-17	$15.56	$15.79	$15.39	$15.62	$15.62	15,632
2018-10-16	$15.66	$15.67	$15.40	$15.64	$15.64	37,889
2018-10-15	$15.21	$15.86	$15.21	$15.67	$15.67	100,514
2018-10-12	$15.83	$15.83	$15.32	$15.57	$15.57	38,332
2018-10-11	$15.92	$16.03	$15.66	$15.73	$15.73	29,524
2018-10-10	$16.45	$16.45	$15.84	$16.13	$16.13	17,110
2018-10-09	$16.20	$16.21	$15.87	$16.21	$16.21	33,522
2018-10-08	$16.19	$16.54	$16.19	$16.30	$16.30	12,367
2018-10-05	$16.24	$16.44	$16.24	$16.35	$16.35	16,573
2018-10-04	$16.21	$16.49	$16.15	$16.31	$16.31	14,904
2018-10-03	$16.63	$16.63	$16.46	$16.48	$16.48	18,670
2018-10-02	$16.47	$16.70	$16.34	$16.70	$16.70	15,392
2018-10-01	$16.55	$16.61	$16.38	$16.38	$16.38	9,585
2018-09-28	$16.68	$16.92	$16.59	$16.76	$16.76	137,575
2018-09-27	$16.58	$16.58	$16.40	$16.46	$16.46	23,246
2018-09-26	$16.53	$17.18	$16.53	$16.60	$16.60	3,329
2018-09-25	$17.18	$17.20	$17.04	$17.19	$17.19	44,096
2018-09-24	$16.92	$16.92	$16.52	$16.83	$16.83	7,657
2018-09-21	$16.87	$16.95	$16.64	$16.79	$16.79	10,086
2018-09-20	$16.83	$16.83	$16.38	$16.65	$16.65	7,065
2018-09-19	$16.46	$16.75	$16.46	$16.61	$16.61	20,378
2018-09-18	$16.17	$16.63	$16.17	$16.46	$16.46	92,839
2018-09-17	$15.96	$16.17	$15.91	$16.08	$16.08	43,464
2018-09-14	$15.80	$16.06	$15.80	$15.86	$15.86	56,634
2018-09-13	$15.85	$16.33	$15.85	$15.99	$15.99	76,997
2018-09-12	$15.73	$16.21	$15.73	$16.00	$16.00	11,893
2018-09-11	$15.95	$16.26	$15.95	$16.14	$16.14	31,095
2018-09-10	$16.01	$16.61	$16.01	$16.39	$16.39	81,163
2018-09-07	$16.17	$16.18	$16.04	$16.11	$16.11	7,764
2018-09-06	$16.05	$16.22	$16.05	$16.10	$16.10	10,518
2018-09-05	$16.17	$16.57	$16.17	$16.40	$16.40	12,123
2018-09-04	$16.39	$16.84	$16.39	$16.70	$16.70	7,166
2018-08-31	$16.75	$16.81	$16.52	$16.52	$16.52	8,832
2018-08-30	$16.76	$16.93	$16.76	$16.93	$16.93	10,521
2018-08-29	$16.63	$17.50	$16.63	$17.50	$17.50	3,711
2018-08-28	$17.10	$17.36	$17.05	$17.15	$17.15	11,643
2018-08-27	$17.14	$17.36	$17.14	$17.15	$17.15	2,914
2018-08-24	$17.12	$17.36	$17.12	$17.12	$17.12	4,728
2018-08-23	$17.27	$17.43	$17.14	$17.30	$17.30	5,683
2018-08-22	$17.00	$17.53	$17.00	$17.38	$17.38	5,914
2018-08-21	$17.40	$17.40	$17.01	$17.27	$17.27	6,980
2018-08-20	$17.10	$17.41	$17.06	$17.28	$17.28	3,467
2018-08-17	$17.55	$17.58	$17.35	$17.47	$17.47	4,690
2018-08-16	$17.52	$17.55	$17.40	$17.51	$17.51	17,324
2018-08-15	$17.51	$17.65	$17.41	$17.56	$17.56	8,609
2018-08-14	$17.78	$17.89	$17.68	$17.79	$17.79	10,268
2018-08-13	$17.68	$17.82	$17.59	$17.69	$17.69	6,669
2018-08-10	$17.93	$17.93	$17.64	$17.84	$17.84	4,245
2018-08-09	$18.04	$18.04	$17.91	$17.99	$17.99	7,268
2018-08-08	$18.07	$18.18	$17.95	$17.95	$17.95	3,981
2018-08-07	$18.05	$18.35	$18.05	$18.35	$18.35	6,345
2018-08-06	$17.95	$18.05	$17.92	$17.97	$17.97	4,592
2018-08-03	$17.83	$18.16	$17.80	$18.16	$18.16	4,629
2018-08-02	$18.19	$18.26	$18.11	$18.21	$18.21	7,184
2018-08-01	$18.37	$18.73	$18.25	$18.49	$18.49	3,892
2018-07-31	$18.54	$18.93	$18.54	$18.77	$18.77	3,278
2018-07-30	$18.66	$19.00	$18.66	$19.00	$19.00	10,620
2018-07-27	$19.12	$19.12	$19.05	$19.05	$19.05	4,061
2018-07-26	$19.14	$19.25	$19.11	$19.25	$19.25	4,175
2018-07-25	$18.74	$18.93	$18.71	$18.88	$18.88	9,506
2018-07-24	$19.17	$19.30	$19.13	$19.13	$19.13	7,689
2018-07-23	$19.65	$19.82	$19.44	$19.50	$19.50	10,940
2018-07-20	$18.82	$18.93	$18.71	$18.89	$18.89	12,540
2018-07-19	$17.61	$17.61	$17.33	$17.48	$17.48	30,516
2018-07-18	$17.68	$17.79	$17.57	$17.69	$17.69	30,262
2018-07-17	$17.29	$17.42	$17.15	$17.29	$17.29	38,020
2018-07-16	$16.66	$16.99	$16.54	$16.68	$16.68	30,992
2018-07-13	$16.88	$16.93	$16.69	$16.93	$16.93	28,409
2018-07-12	$16.27	$16.69	$16.27	$16.53	$16.53	114,040
2018-07-11	$16.91	$16.96	$16.59	$16.70	$16.70	17,626
2018-07-10	$16.96	$17.24	$16.96	$17.02	$17.02	32,883
2018-07-09	$17.28	$17.43	$17.27	$17.35	$17.35	11,909
2018-07-06	$17.06	$17.11	$16.88	$17.00	$17.00	12,761
2018-07-05	$16.93	$17.07	$16.78	$16.93	$16.93	9,645
2018-07-03	$16.96	$17.13	$16.81	$16.97	$16.97	5,146
2018-07-02	$16.85	$16.89	$16.78	$16.79	$16.79	15,682
2018-06-29	$17.18	$17.27	$17.16	$17.24	$17.24	14,059
2018-06-28	$16.93	$17.08	$16.85	$16.97	$16.97	41,482
2018-06-27	$17.23	$17.23	$16.85	$17.23	$17.23	11,606
2018-06-26	$17.33	$17.43	$17.22	$17.22	$17.22	36,429
2018-06-25	$17.12	$17.20	$17.09	$17.20	$17.20	40,556
2018-06-22	$16.86	$17.21	$16.86	$17.05	$17.05	10,386
2018-06-21	$17.08	$17.08	$16.83	$16.91	$16.91	23,168
2018-06-20	$16.97	$17.05	$16.89	$16.97	$16.97	7,815
2018-06-19	$16.92	$17.04	$16.92	$16.93	$16.93	25,186
2018-06-18	$17.24	$17.38	$17.08	$17.18	$17.18	8,486
2018-06-15	$17.43	$17.47	$17.20	$17.33	$17.33	9,542
2018-06-14	$17.15	$17.42	$17.15	$17.42	$17.42	9,701
2018-06-13	$17.32	$17.39	$17.30	$17.38	$17.38	16,542
2018-06-12	$17.34	$17.40	$17.25	$17.25	$17.25	16,122
2018-06-11	$17.48	$17.54	$17.48	$17.52	$17.52	3,473
2018-06-08	$17.72	$17.72	$17.39	$17.57	$17.57	2,702
2018-06-07	$17.76	$17.91	$17.56	$17.63	$17.63	5,097
2018-06-06	$17.79	$17.79	$17.53	$17.62	$17.62	15,319
2018-06-05	$18.22	$18.39	$18.21	$18.39	$18.39	45,856
2018-06-04	$18.28	$18.28	$18.00	$18.14	$18.14	6,916
2018-06-01	$18.44	$18.46	$18.23	$18.30	$18.30	464,554
2018-05-31	$17.92	$17.94	$17.86	$17.90	$17.90	129,288
2018-05-30	$17.95	$18.07	$17.89	$18.06	$18.06	67,359
2018-05-29	$17.62	$17.69	$17.62	$17.67	$17.67	3,369
2018-05-25	$17.65	$17.68	$17.58	$17.68	$17.68	2,106
2018-05-24	$17.55	$17.60	$17.51	$17.55	$17.55	202,050
2018-05-23	$17.78	$17.95	$17.68	$17.72	$17.72	377,954
2018-05-22	$17.90	$17.95	$17.52	$17.55	$17.55	31,709
2018-05-21	$17.70	$17.77	$17.51	$17.66	$17.66	6,506
2018-05-18	$17.55	$17.79	$17.44	$17.44	$17.44	2,737
2018-05-17	$17.28	$17.74	$17.24	$17.50	$17.50	10,056
2018-05-16	$17.44	$17.55	$17.23	$17.24	$17.24	3,587
2018-05-15	$17.42	$17.76	$17.39	$17.40	$17.40	15,768
2018-05-14	$17.59	$17.78	$17.36	$17.44	$17.44	3,577
2018-05-11	$17.43	$17.69	$17.43	$17.43	$17.43	39,619
2018-05-10	$17.36	$17.66	$17.36	$17.39	$17.39	7,551
2018-05-09	$18.18	$18.35	$18.00	$18.08	$18.08	4,097
2018-05-08	$19.38	$19.85	$19.38	$19.82	$19.82	13,742
2018-05-07	$18.91	$19.24	$18.91	$18.97	$18.97	3,914
2018-05-04	$18.82	$19.20	$18.81	$19.20	$19.20	2,470
2018-05-03	$18.93	$19.09	$18.78	$18.94	$18.94	7,031
2018-05-02	$19.00	$19.26	$18.85	$18.95	$18.95	14,754
2018-05-01	$18.79	$19.39	$18.79	$19.18	$19.18	24,814
2018-04-30	$18.87	$19.35	$18.87	$19.13	$19.13	4,417
2018-04-27	$18.89	$19.30	$18.89	$19.27	$19.27	3,562
2018-04-26	$19.12	$19.32	$18.96	$19.24	$19.24	7,983
2018-04-25	$19.32	$19.53	$19.32	$19.50	$19.50	7,995
2018-04-24	$19.46	$19.60	$19.20	$19.38	$19.38	12,341
2018-04-23	$18.93	$19.23	$18.93	$19.12	$19.12	5,798
2018-04-20	$19.30	$19.49	$19.30	$19.49	$19.49	1,353
2018-04-19	$19.46	$19.73	$19.46	$19.46	$19.46	3,045
2018-04-18	$19.67	$19.67	$19.57	$19.61	$19.61	23,030
2018-04-17	$19.82	$19.99	$19.82	$19.99	$19.99	24,782
2018-04-16	$19.76	$19.98	$19.76	$19.98	$19.98	45,421
2018-04-13	$19.52	$19.53	$19.37	$19.45	$19.45	3,323
2018-04-12	$19.80	$19.90	$19.80	$19.86	$19.86	3,866
2018-04-11	$19.94	$19.94	$19.69	$19.83	$19.83	81,895
2018-04-10	$19.77	$19.81	$19.67	$19.73	$19.73	7,477
2018-04-09	$19.79	$19.80	$19.73	$19.73	$19.73	6,856
2018-04-06	$19.66	$19.92	$19.37	$19.66	$19.66	2,617
2018-04-05	$19.67	$20.03	$19.62	$19.65	$19.65	5,226
2018-04-04	$19.58	$19.70	$19.42	$19.70	$19.70	7,436
2018-04-03	$19.42	$19.51	$19.32	$19.44	$19.44	10,889
2018-04-02	$19.50	$19.50	$19.15	$19.30	$19.30	3,857
2018-03-29	$19.84	$20.39	$19.84	$20.39	$20.39	7,085
2018-03-28	$21.19	$21.19	$20.93	$21.04	$21.04	4,392
2018-03-27	$21.43	$21.43	$20.90	$21.43	$21.43	4,943
2018-03-26	$20.72	$20.96	$20.65	$20.96	$20.96	1,959
2018-03-23	$20.79	$21.10	$20.48	$21.06	$21.06	2,751
2018-03-22	$20.60	$20.69	$20.52	$20.53	$20.53	6,025
2018-03-21	$20.61	$20.66	$20.59	$20.66	$20.66	8,163
2018-03-20	$20.65	$20.69	$20.51	$20.51	$20.51	4,411
2018-03-19	$20.63	$20.63	$20.29	$20.29	$20.29	7,013
2018-03-16	$20.98	$21.00	$20.98	$21.00	$21.00	1,502
2018-03-15	$20.94	$21.03	$20.91	$21.03	$21.03	2,903
2018-03-14	$21.08	$21.17	$21.03	$21.11	$21.11	3,804
2018-03-13	$21.36	$21.52	$21.19	$21.23	$21.23	2,199
2018-03-12	$21.46	$21.46	$21.08	$21.46	$21.46	5,264
2018-03-09	$21.32	$21.48	$21.30	$21.48	$21.48	1,707
2018-03-08	$20.96	$21.14	$20.96	$21.14	$21.14	1,477
2018-03-07	$20.76	$20.85	$20.70	$20.79	$20.79	4,943
2018-03-06	$21.26	$21.45	$20.91	$20.95	$20.95	18,532
2018-03-05	$21.10	$21.25	$21.05	$21.25	$21.25	5,474
2018-03-02	$20.58	$20.81	$20.58	$20.80	$20.80	6,398
2018-03-01	$20.95	$20.97	$20.72	$20.84	$20.84	5,739
2018-02-28	$21.46	$21.79	$21.46	$21.79	$21.79	1,099
2018-02-27	$21.55	$21.62	$21.41	$21.44	$21.44	6,570
2018-02-26	$21.52	$21.67	$21.46	$21.61	$21.61	8,102
2018-02-23	$21.02	$21.30	$20.85	$21.16	$21.16	8,238
2018-02-22	$20.83	$21.22	$20.79	$20.97	$20.97	1,827
2018-02-21	$21.23	$21.25	$20.95	$20.98	$20.98	6,975
2018-02-20	$21.63	$21.69	$21.55	$21.69	$21.69	1,912
2018-02-16	$21.33	$21.45	$21.28	$21.45	$21.45	1,644
2018-02-15	$21.10	$21.15	$20.97	$20.98	$20.98	3,848
2018-02-14	$20.98	$21.23	$20.93	$21.20	$21.20	15,857
2018-02-13	$20.76	$20.76	$20.58	$20.72	$20.72	21,208
2018-02-12	$21.04	$21.14	$20.62	$20.81	$20.81	2,825
2018-02-09	$20.55	$20.71	$20.42	$20.47	$20.47	2,192
2018-02-08	$20.87	$20.87	$20.18	$20.18	$20.18	9,037
2018-02-07	$20.56	$20.72	$20.41	$20.69	$20.69	27,837
2018-02-06	$19.65	$20.26	$19.59	$20.16	$20.16	14,832
2018-02-05	$20.59	$20.59	$19.72	$20.11	$20.11	2,955
2018-02-02	$20.64	$20.64	$20.42	$20.52	$20.52	2,444
2018-02-01	$20.59	$20.67	$20.49	$20.49	$20.49	1,929
2018-01-31	$20.28	$20.50	$20.23	$20.23	$20.23	3,363
2018-01-30	$20.59	$20.88	$20.59	$20.59	$20.59	2,507
2018-01-29	$20.83	$21.14	$20.83	$21.14	$21.14	2,398
2018-01-26	$20.94	$21.19	$20.94	$21.07	$21.07	2,540
2018-01-25	$21.18	$21.18	$20.95	$20.95	$20.95	5,038
2018-01-24	$20.58	$20.78	$20.58	$20.62	$20.62	3,530
2018-01-23	$20.57	$20.73	$20.39	$20.39	$20.39	10,914
2018-01-22	$20.19	$20.90	$20.19	$20.55	$20.55	2,832
2018-01-19	$20.19	$20.46	$20.19	$20.32	$20.32	9,178
2018-01-18	$20.39	$20.60	$20.15	$20.34	$20.34	4,442
2018-01-17	$20.81	$20.84	$20.66	$20.75	$20.75	6,604
2018-01-16	$21.20	$21.20	$21.12	$21.12	$21.12	2,328
2018-01-12	$21.13	$21.23	$21.13	$21.19	$21.19	2,525
2018-01-11	$20.97	$21.12	$20.97	$21.08	$21.08	3,657
2018-01-10	$21.07	$21.17	$21.07	$21.10	$21.10	1,607
2018-01-09	$20.97	$21.07	$20.97	$20.98	$20.98	2,023
2018-01-08	$20.84	$21.37	$20.84	$21.16	$21.16	2,548
2018-01-05	$20.74	$21.25	$20.74	$21.25	$21.25	1,026
2018-01-04	$20.82	$20.97	$20.82	$20.97	$20.97	3,429
2018-01-03	$20.80	$21.01	$20.77	$20.86	$20.86	3,536
2018-01-02	$20.80	$20.83	$20.68	$20.77	$20.77	3,904
2017-12-29	$20.64	$20.76	$20.64	$20.75	$20.75	2,032
2017-12-28	$20.97	$21.17	$20.84	$20.91	$20.91	8,151
2017-12-27	$21.06	$21.26	$20.87	$21.26	$21.26	1,737
2017-12-26	$21.07	$21.14	$20.99	$21.14	$21.14	2,103
2017-12-22	$21.23	$21.28	$21.09	$21.09	$21.09	2,218
2017-12-21	$20.92	$21.12	$20.92	$21.03	$21.03	2,486
2017-12-20	$20.78	$21.06	$20.78	$21.06	$21.06	4,162
2017-12-19	$21.10	$21.12	$21.03	$21.07	$21.07	10,569
2017-12-18	$21.36	$21.48	$21.36	$21.40	$21.40	3,321
2017-12-15	$21.25	$21.35	$21.25	$21.35	$21.35	7,381
2017-12-14	$21.21	$21.38	$21.20	$21.21	$21.21	3,175
2017-12-13	$21.43	$21.43	$21.29	$21.36	$21.36	7,176
2017-12-12	$21.02	$21.15	$20.86	$21.05	$21.05	3,161
2017-12-11	$21.18	$21.24	$21.11	$21.24	$21.24	5,028
2017-12-08	$21.37	$21.37	$21.11	$21.11	$21.11	808
2017-12-07	$20.65	$20.98	$20.65	$20.65	$20.65	3,240
2017-12-06	$20.88	$20.88	$20.55	$20.55	$20.55	9,111
2017-12-05	$21.11	$21.14	$20.84	$20.93	$20.93	11,082
2017-12-04	$21.05	$21.32	$21.04	$21.04	$21.04	1,247
2017-12-01	$21.32	$21.32	$21.21	$21.21	$21.21	1,247
2017-11-30	$21.60	$21.71	$21.42	$21.58	$21.58	4,889
2017-11-29	$21.44	$21.58	$21.44	$21.52	$21.52	1,951
2017-11-28	$21.00	$21.17	$21.00	$21.05	$21.05	16,375
2017-11-27	$20.97	$21.00	$20.92	$20.93	$20.93	2,615
2017-11-24	$20.93	$20.98	$20.92	$20.98	$20.98	1,840
2017-11-22	$21.02	$21.06	$20.93	$20.99	$20.99	2,175
2017-11-21	$20.96	$21.06	$20.96	$21.01	$21.01	5,426
2017-11-20	$21.05	$21.17	$21.04	$21.17	$21.17	958
2017-11-17	$20.87	$20.87	$20.83	$20.85	$20.85	1,896
2017-11-16	$20.99	$21.14	$20.99	$21.11	$21.11	7,495
2017-11-15	$20.38	$20.72	$20.35	$20.61	$20.61	92,463
2017-11-14	$20.73	$20.92	$20.68	$20.78	$20.78	26,713
2017-11-13	$21.12	$21.17	$20.94	$21.17	$21.17	1,917
2017-11-10	$21.18	$21.42	$21.18	$21.41	$21.41	1,505
2017-11-09	$21.41	$21.51	$21.25	$21.51	$21.51	6,098
2017-11-08	$21.38	$21.69	$21.38	$21.69	$21.69	4,313
2017-11-07	$21.27	$21.65	$21.27	$21.31	$21.31	5,242
2017-11-06	$21.48	$21.71	$21.40	$21.70	$21.70	6,066
2017-11-03	$21.85	$22.15	$21.80	$21.95	$21.95	4,744
2017-11-02	$21.70	$21.97	$21.70	$21.95	$21.95	2,884
2017-11-01	$22.04	$22.06	$21.79	$22.06	$22.06	1,041
2017-10-31	$22.15	$22.15	$21.78	$22.08	$22.08	5,023
2017-10-30	$22.15	$22.19	$22.05	$22.12	$22.12	4,683
2017-10-27	$22.31	$22.70	$22.31	$22.68	$22.68	3,064
2017-10-26	$22.53	$22.59	$22.31	$22.46	$22.46	3,988
2017-10-25	$22.42	$22.42	$22.38	$22.38	$22.38	1,548
2017-10-24	$22.77	$22.89	$22.69	$22.78	$22.78	7,051
2017-10-23	$23.58	$23.58	$23.47	$23.47	$23.47	1,388
2017-10-20	$23.24	$23.38	$23.24	$23.33	$23.33	2,253
2017-10-19	$22.90	$23.01	$22.90	$23.01	$23.01	2,634
2017-10-18	$22.74	$23.04	$22.74	$23.04	$23.04	1,558
2017-10-17	$22.75	$22.80	$22.71	$22.71	$22.71	2,443
2017-10-16	$22.77	$22.98	$22.77	$22.87	$22.87	2,306
2017-10-13	$23.16	$23.16	$22.65	$22.65	$22.65	2,065
2017-10-12	$22.90	$22.92	$22.70	$22.75	$22.75	39,401
2017-10-11	$22.88	$22.90	$22.68	$22.72	$22.72	1,652
2017-10-10	$22.66	$23.01	$22.66	$22.67	$22.67	1,092
2017-10-09	$23.29	$23.34	$23.29	$23.34	$23.34	1,052
2017-10-06	$23.03	$23.08	$23.03	$23.08	$23.08	8,945
2017-10-05	$23.03	$23.25	$22.90	$23.08	$23.08	4,273
2017-10-04	$23.04	$23.20	$22.88	$22.88	$22.88	1,177
2017-10-03	$23.16	$23.18	$23.14	$23.18	$23.18	1,444
2017-10-02	$23.09	$23.11	$22.90	$23.02	$23.02	4,384
2017-09-29	$22.95	$22.98	$22.79	$22.98	$22.98	1,914
2017-09-28	$22.87	$23.27	$22.87	$23.22	$23.22	2,609
2017-09-27	$23.23	$23.23	$22.57	$22.93	$22.93	1,907
2017-09-26	$24.08	$24.13	$23.69	$24.03	$24.03	7,103
2017-09-25	$24.01	$24.01	$24.01	$24.01	$24.01	752
2017-09-22	$23.44	$23.62	$23.41	$23.60	$23.60	57,338
2017-09-21	$23.64	$24.03	$23.64	$24.00	$24.00	8,127
2017-09-20	$23.58	$24.17	$23.58	$24.08	$24.08	4,990
2017-09-19	$24.41	$24.44	$24.12	$24.44	$24.44	2,428
2017-09-18	$24.31	$24.44	$24.27	$24.27	$24.27	1,587
2017-09-15	$24.44	$24.44	$24.31	$24.36	$24.36	1,721
2017-09-14	$24.44	$24.44	$24.13	$24.42	$24.42	35,649
2017-09-13	$24.61	$24.61	$24.38	$24.38	$24.38	2,816
2017-09-12	$24.95	$24.95	$24.70	$24.86	$24.86	1,747
2017-09-11	$24.35	$24.60	$24.35	$24.60	$24.60	1,915
2017-09-08	$24.13	$24.34	$24.13	$24.34	$24.34	1,427
2017-09-07	$23.77	$23.77	$23.76	$23.76	$23.76	1,285
2017-09-06	$23.48	$23.81	$23.48	$23.55	$23.55	2,999
2017-09-05	$23.85	$23.98	$23.85	$23.98	$23.98	3,832
2017-09-01	$24.40	$24.40	$24.28	$24.35	$24.35	151,774
2017-08-31	$24.53	$24.53	$24.10	$24.30	$24.30	64,482
2017-08-30	$24.19	$24.27	$23.84	$24.06	$24.06	3,069
2017-08-29	$24.33	$24.33	$23.96	$24.19	$24.19	2,294
2017-08-28	$24.45	$24.45	$24.07	$24.11	$24.11	11,277
2017-08-25	$24.02	$24.02	$23.82	$23.92	$23.92	1,855
2017-08-24	$23.90	$24.02	$23.88	$24.01	$24.01	3,937
2017-08-23	$23.96	$24.15	$23.89	$24.03	$24.03	2,410
2017-08-22	$23.70	$23.90	$23.66	$23.90	$23.90	11,213
2017-08-21	$23.88	$23.91	$23.84	$23.91	$23.91	4,551
2017-08-18	$23.87	$23.88	$23.73	$23.87	$23.87	2,004
2017-08-17	$23.58	$23.58	$23.38	$23.43	$23.43	3,429
2017-08-16	$23.72	$23.75	$23.43	$23.75	$23.75	4,583
2017-08-15	$23.63	$23.66	$23.35	$23.35	$23.35	4,747
2017-08-14	$23.58	$23.58	$23.10	$23.10	$23.10	920
2017-08-11	$23.50	$23.55	$23.50	$23.53	$23.53	5,300
2017-08-10	$23.66	$23.71	$23.41	$23.61	$23.61	5,119
2017-08-09	$23.67	$23.67	$23.50	$23.50	$23.50	4,862
2017-08-08	$23.58	$24.23	$23.58	$24.01	$24.01	3,549
2017-08-07	$23.60	$23.60	$23.51	$23.60	$23.60	2,512
2017-08-04	$23.79	$23.81	$23.63	$23.71	$23.71	6,067
2017-08-03	$23.85	$23.85	$23.43	$23.85	$23.85	5,521
2017-08-02	$23.50	$23.68	$23.38	$23.42	$23.42	3,808
2017-08-01	$24.00	$24.23	$23.89	$24.07	$24.07	3,061
2017-07-31	$24.20	$24.20	$23.30	$23.50	$23.50	9,860
2017-07-28	$24.30	$24.30	$24.00	$24.15	$24.15	63,003
2017-07-27	$23.97	$23.97	$23.96	$23.97	$23.97	1,643
2017-07-26	$23.67	$23.78	$23.67	$23.77	$23.77	12,751
2017-07-25	$24.20	$24.20	$24.04	$24.13	$24.13	2,279
2017-07-24	$23.76	$24.05	$23.56	$24.05	$24.05	2,053
2017-07-21	$23.76	$24.22	$23.76	$23.90	$23.90	1,938
2017-07-20	$24.28	$24.28	$23.87	$23.93	$23.93	1,508
2017-07-19	$23.44	$23.62	$23.44	$23.62	$23.62	8,748
2017-07-18	$23.77	$23.77	$23.66	$23.68	$23.68	7,739
2017-07-17	$23.37	$23.38	$23.28	$23.31	$23.31	1,517
2017-07-14	$23.35	$23.37	$23.32	$23.37	$23.37	1,292
2017-07-13	$22.84	$22.90	$22.84	$22.90	$22.90	2,482
2017-07-12	$22.90	$22.95	$22.88	$22.93	$22.93	2,932
2017-07-11	$22.84	$22.97	$22.84	$22.84	$22.84	10,611
2017-07-10	$23.08	$23.12	$22.83	$23.12	$23.12	2,578
2017-07-07	$23.20	$23.37	$23.20	$23.20	$23.20	1,636
2017-07-06	$23.22	$23.22	$23.06	$23.18	$23.18	2,126
2017-07-05	$23.19	$23.40	$23.07	$23.40	$23.40	3,992
2017-07-03	$23.03	$23.28	$23.03	$23.28	$23.28	2,761
2017-06-30	$23.20	$23.21	$23.09	$23.14	$23.14	10,093
2017-06-29	$23.14	$23.41	$23.14	$23.41	$23.41	4,973
2017-06-28	$23.49	$23.52	$23.27	$23.47	$23.47	10,306
2017-06-27	$23.13	$23.22	$23.13	$23.18	$23.18	2,300
2017-06-26	$23.33	$23.34	$23.29	$23.29	$23.29	2,500
2017-06-23	$23.21	$23.27	$23.20	$23.21	$23.21	4,600
2017-06-22	$23.09	$23.17	$23.09	$23.17	$23.17	2,700
2017-06-21	$23.09	$23.20	$23.05	$23.16	$23.16	4,371
2017-06-20	$23.17	$23.17	$22.95	$23.17	$23.17	2,800
2017-06-19	$22.93	$22.93	$22.88	$22.91	$22.91	1,996
2017-06-16	$22.55	$22.59	$22.55	$22.59	$22.59	2,586
2017-06-15	$22.36	$22.42	$22.28	$22.41	$22.41	2,979
2017-06-14	$22.58	$22.63	$22.51	$22.53	$22.53	6,534
2017-06-13	$22.80	$22.80	$22.52	$22.57	$22.57	2,090
2017-06-12	$22.41	$22.41	$22.41	$22.41	$22.41	1,229
2017-06-09	$22.10	$22.11	$21.97	$22.11	$22.11	2,879
2017-06-08	$22.08	$22.27	$22.08	$22.27	$22.27	41,199
2017-06-07	$22.55	$22.56	$22.41	$22.47	$22.47	2,999
2017-06-06	$22.65	$22.65	$22.61	$22.64	$22.64	6,861
2017-06-05	$23.05	$23.18	$23.05	$23.13	$23.13	4,302
2017-06-02	$22.75	$22.82	$22.75	$22.82	$22.82	9,004
2017-06-01	$22.08	$22.39	$22.08	$22.38	$22.38	4,437
2017-05-31	$22.33	$22.33	$22.25	$22.30	$22.30	6,453
2017-05-30	$22.17	$22.26	$22.08	$22.26	$22.26	1,604
2017-05-26	$22.45	$22.50	$22.26	$22.33	$22.33	5,579
2017-05-25	$22.32	$22.32	$22.23	$22.32	$22.32	2,421
2017-05-24	$21.93	$22.05	$21.93	$22.05	$22.05	4,311
2017-05-23	$22.00	$22.02	$21.93	$21.94	$21.94	8,737
2017-05-22	$21.99	$21.99	$21.73	$21.82	$21.82	5,807
2017-05-19	$22.26	$22.29	$22.15	$22.29	$22.29	3,692
2017-05-18	$22.23	$22.41	$22.23	$22.37	$22.37	4,881
2017-05-17	$22.14	$22.20	$22.13	$22.20	$22.20	2,287
2017-05-16	$22.43	$22.43	$22.15	$22.36	$22.36	32,408
2017-05-15	$22.73	$22.76	$22.60	$22.68	$22.68	3,727
2017-05-12	$22.48	$22.51	$22.35	$22.41	$22.41	17,221
2017-05-11	$21.98	$21.98	$21.77	$21.86	$21.86	4,772
2017-05-10	$21.91	$22.11	$21.71	$22.11	$22.11	5,570
2017-05-09	$21.86	$21.86	$21.53	$21.69	$21.69	16,958
2017-05-08	$22.35	$22.37	$22.15	$22.18	$22.18	32,811
2017-05-05	$20.45	$20.50	$20.39	$20.50	$20.50	14,249
2017-05-04	$20.36	$20.43	$20.36	$20.43	$20.43	27,680
2017-05-03	$20.36	$20.39	$20.32	$20.37	$20.37	2,983
2017-05-02	$20.37	$20.42	$20.37	$20.42	$20.42	3,902
2017-05-01	$20.36	$20.38	$20.35	$20.36	$20.36	2,275
2017-04-28	$20.26	$20.32	$20.25	$20.32	$20.32	2,562
2017-04-27	$20.11	$20.17	$20.11	$20.17	$20.17	2,745
2017-04-26	$20.20	$20.26	$20.16	$20.16	$20.16	5,423
2017-04-25	$20.54	$20.54	$20.49	$20.50	$20.50	1,930
2017-04-24	$20.62	$20.64	$20.62	$20.64	$20.64	2,470
2017-04-21	$20.43	$20.43	$20.37	$20.42	$20.42	3,133
2017-04-20	$20.46	$20.48	$20.44	$20.44	$20.44	2,748
2017-04-19	$20.64	$20.64	$20.58	$20.58	$20.58	2,421
2017-04-18	$20.99	$20.99	$20.93	$20.95	$20.95	4,802
2017-04-17	$21.21	$21.21	$21.14	$21.14	$21.14	14,027
2017-04-13	$20.92	$21.02	$20.86	$20.91	$20.91	4,268
2017-04-12	$20.99	$21.10	$20.98	$21.07	$21.07	3,601
2017-04-11	$21.07	$21.13	$21.05	$21.13	$21.13	3,034
2017-04-10	$20.93	$20.98	$20.85	$20.95	$20.95	2,893
2017-04-07	$21.21	$21.21	$21.16	$21.20	$21.20	2,171
2017-04-06	$21.04	$21.10	$21.04	$21.05	$21.05	3,484
2017-04-05	$21.25	$21.29	$21.24	$21.25	$21.25	3,221
2017-04-04	$21.68	$21.68	$21.43	$21.68	$21.68	102,699
2017-04-03	$21.48	$21.68	$21.28	$21.68	$21.68	51,500
2017-03-31	$20.92	$20.92	$20.83	$20.84	$20.84	46,100
2017-03-30	$21.01	$21.08	$20.96	$20.96	$20.96	2,300
2017-03-29	$21.03	$21.24	$20.85	$21.20	$21.20	8,300
2017-03-28	$21.03	$21.24	$20.83	$21.24	$21.24	3,100
2017-03-27	$21.05	$21.05	$20.64	$20.96	$20.71	2,174
2017-03-24	$20.70	$21.05	$20.70	$20.70	$20.46	1,877
2017-03-23	$20.75	$20.84	$20.63	$20.83	$20.59	5,139
2017-03-22	$20.90	$20.95	$20.70	$20.95	$20.70	9,290
2017-03-21	$20.99	$21.03	$20.82	$20.87	$20.63	2,470
2017-03-20	$20.91	$20.91	$20.55	$20.73	$20.49	3,360
2017-03-17	$20.98	$20.98	$20.64	$20.76	$20.52	2,174
2017-03-16	$20.66	$20.87	$20.66	$20.74	$20.50	2,767
2017-03-15	$20.49	$20.80	$20.49	$20.80	$20.56	219,402
2017-03-14	$20.47	$20.65	$20.33	$20.65	$20.41	3,854
2017-03-13	$20.42	$20.68	$20.42	$20.68	$20.44	4,842
2017-03-10	$20.45	$20.77	$20.18	$20.48	$20.24	1,976
2017-03-09	$20.15	$20.17	$19.93	$20.05	$19.82	5,435
2017-03-08	$20.35	$20.39	$20.21	$20.21	$19.97	2,470
2017-03-07	$20.36	$20.55	$20.18	$20.55	$20.31	1,383
2017-03-06	$20.27	$20.30	$20.16	$20.30	$20.06	1,976
2017-03-03	$20.35	$20.35	$20.27	$20.29	$20.05	105,056
2017-03-02	$20.34	$20.72	$20.34	$20.72	$20.48	12,650
2017-03-01	$20.73	$20.91	$20.54	$20.79	$20.55	3,854
2017-02-28	$20.22	$20.82	$20.22	$20.55	$20.31	2,075
2017-02-27	$20.65	$20.86	$20.64	$20.64	$20.40	1,877
2017-02-24	$20.88	$20.88	$20.40	$20.78	$20.54	2,767
2017-02-23	$20.63	$20.87	$20.38	$20.49	$20.25	206,851
2017-02-22	$20.36	$20.36	$20.03	$20.36	$20.12	1,680
2017-02-21	$20.20	$20.39	$19.94	$19.94	$19.71	1,976
2017-02-17	$20.26	$20.56	$19.96	$20.36	$20.12	1,383
2017-02-16	$20.30	$20.30	$19.84	$19.90	$19.67	2,174
2017-02-15	$20.27	$20.39	$20.15	$20.39	$20.15	1,680
2017-02-14	$20.36	$20.52	$20.36	$20.52	$20.28	3,063
2017-02-13	$20.69	$20.72	$20.40	$20.72	$20.48	1,284
2017-02-10	$20.59	$20.59	$20.59	$20.59	$20.35	1,185
2017-02-09	$20.17	$20.74	$20.17	$20.23	$19.99	889
2017-02-08	$20.54	$20.86	$20.25	$20.86	$20.62	1,877
2017-02-07	$20.64	$20.90	$20.38	$20.90	$20.66	1,778
2017-02-06	$20.18	$20.18	$20.18	$20.18	$19.94	1,383
2017-02-03	$20.51	$20.81	$20.26	$20.81	$20.57	4,249
2017-02-02	$20.03	$20.66	$20.03	$20.35	$20.11	1,877
2017-02-01	$19.97	$20.33	$19.93	$20.33	$20.09	1,514
2017-01-31	$19.69	$20.05	$19.69	$19.85	$19.61	1,205
2017-01-30	$19.83	$19.83	$19.49	$19.49	$19.26	10,124
2017-01-27	$19.83	$19.83	$19.54	$19.83	$19.60	17,582
2017-01-26	$19.93	$20.22	$19.93	$20.22	$19.98	981
2017-01-25	$19.95	$20.16	$19.80	$19.80	$19.57	1,969
2017-01-24	$20.17	$20.46	$19.86	$20.46	$20.22	1,199
2017-01-23	$20.19	$20.19	$19.89	$20.00	$19.77	2,071
2017-01-20	$19.95	$20.10	$19.74	$19.90	$19.66	3,196
2017-01-19	$19.51	$20.10	$18.94	$20.10	$19.86	1,954
2017-01-18	$19.43	$20.00	$19.43	$19.62	$19.39	2,605
2017-01-17	$19.58	$20.03	$19.58	$19.98	$19.75	3,903
2017-01-13	$19.72	$19.72	$19.50	$19.50	$19.27	205,540
2017-01-12	$20.00	$20.00	$19.57	$19.59	$19.36	89,657
2017-01-11	$20.05	$20.05	$19.74	$19.88	$19.65	83,006
2017-01-10	$20.04	$20.34	$19.75	$20.05	$19.81	120,537
2017-01-09	$19.72	$20.33	$19.72	$20.06	$19.83	1,848
2017-01-06	$19.64	$20.41	$19.64	$20.41	$20.17	2,209
2017-01-05	$19.87	$20.17	$19.87	$20.04	$19.80	1,941
2017-01-04	$19.59	$19.88	$19.29	$19.29	$19.06	4,001
2017-01-03	$19.42	$19.55	$19.29	$19.42	$19.19	1,421
2016-12-30	$19.41	$19.55	$19.41	$19.55	$19.32	1,843
2016-12-29	$19.36	$19.65	$19.36	$19.65	$19.42	1,758
2016-12-28	$19.41	$19.71	$19.39	$19.39	$19.16	12,503
2016-12-27	$19.68	$19.68	$19.40	$19.68	$19.45	3,700
2016-12-23	$19.24	$19.45	$19.03	$19.17	$18.94	2,349
2016-12-22	$19.29	$19.45	$19.25	$19.25	$19.02	2,930
2016-12-21	$19.16	$19.16	$18.87	$18.87	$18.65	1,340
2016-12-20	$19.03	$19.45	$19.03	$19.44	$19.21	3,730
2016-12-19	$19.00	$19.37	$19.00	$19.37	$19.14	44,806
2016-12-16	$18.76	$19.32	$18.76	$19.09	$18.86	3,478
2016-12-15	$19.32	$19.35	$18.92	$18.98	$18.76	5,557
2016-12-14	$18.99	$19.58	$18.91	$18.91	$18.69	2,955
2016-12-13	$19.03	$19.63	$19.03	$19.24	$19.01	9,221
2016-12-12	$18.48	$18.95	$18.48	$18.94	$18.72	3,196
2016-12-09	$18.69	$18.69	$18.32	$18.45	$18.23	4,730
2016-12-08	$18.05	$18.60	$18.05	$18.31	$18.09	3,395
2016-12-07	$18.72	$19.05	$18.39	$18.39	$18.17	2,937
2016-12-06	$18.79	$19.28	$18.74	$19.26	$19.03	5,428
2016-12-05	$18.82	$19.01	$18.59	$18.85	$18.63	3,795
2016-12-02	$18.70	$18.83	$18.45	$18.77	$18.55	3,225
2016-12-01	$18.62	$18.68	$18.62	$18.63	$18.41	4,447
2016-11-30	$18.91	$19.20	$18.80	$19.00	$18.78	2,697
2016-11-29	$19.48	$19.48	$18.89	$19.28	$19.05	11,015
2016-11-28	$18.82	$18.82	$18.62	$18.82	$18.59	3,062
2016-11-25	$18.62	$19.03	$18.62	$18.62	$18.40	1,620
2016-11-23	$19.22	$19.53	$18.78	$18.98	$18.76	5,298
2016-11-22	$19.17	$19.43	$18.88	$19.11	$18.89	58,223
2016-11-21	$19.07	$19.21	$18.92	$19.06	$18.84	3,909
2016-11-18	$19.05	$19.05	$18.81	$18.92	$18.70	3,910
2016-11-17	$19.56	$19.84	$19.28	$19.84	$19.61	1,546
2016-11-16	$19.31	$19.58	$19.03	$19.58	$19.35	3,315
2016-11-15	$19.40	$19.66	$19.13	$19.37	$19.14	21,365
2016-11-14	$18.92	$19.25	$18.92	$19.25	$19.02	2,431
2016-11-11	$19.54	$19.78	$19.38	$19.38	$19.15	5,577
2016-11-10	$19.65	$19.91	$19.31	$19.71	$19.47	3,123
2016-11-09	$19.53	$19.95	$19.45	$19.71	$19.47	6,596
2016-11-08	$19.01	$19.48	$19.01	$19.26	$19.03	2,960
2016-11-07	$19.53	$19.62	$19.19	$19.40	$19.17	2,505
2016-11-04	$19.13	$19.46	$19.13	$19.31	$19.08	9,451
2016-11-03	$19.23	$19.48	$19.23	$19.48	$19.25	6,094
2016-11-02	$19.25	$19.25	$19.02	$19.02	$18.80	2,464
2016-11-01	$19.19	$19.28	$18.89	$19.28	$19.05	4,244
2016-10-31	$19.48	$19.48	$19.25	$19.26	$19.04	4,072
2016-10-28	$19.19	$19.33	$19.19	$19.33	$19.10	2,368
2016-10-27	$18.90	$18.90	$18.75	$18.75	$18.53	3,115
2016-10-26	$20.00	$20.03	$19.75	$19.83	$19.59	13,608
2016-10-25	$20.68	$21.25	$20.68	$20.85	$20.61	4,932
2016-10-24	$20.74	$20.74	$20.54	$20.60	$20.35	2,960
2016-10-21	$20.32	$20.56	$20.16	$20.16	$19.92	2,071
2016-10-20	$20.20	$20.56	$20.20	$20.21	$19.97	1,366
2016-10-19	$20.66	$20.67	$20.55	$20.61	$20.37	2,099
2016-10-18	$20.96	$21.14	$20.96	$21.13	$20.88	4,677
2016-10-17	$21.12	$21.12	$21.01	$21.02	$20.77	1,248
2016-10-14	$20.87	$20.97	$20.87	$20.97	$20.72	6,286
2016-10-13	$20.83	$21.22	$20.83	$20.98	$20.73	5,899
2016-10-12	$20.86	$20.97	$20.78	$20.88	$20.64	2,177
2016-10-11	$20.85	$21.01	$20.83	$20.85	$20.61	10,369
2016-10-10	$20.62	$20.96	$20.62	$20.95	$20.70	1,091
2016-10-07	$20.17	$21.25	$20.17	$21.23	$20.98	2,643
2016-10-06	$20.72	$20.72	$20.57	$20.60	$20.36	740
2016-10-05	$21.10	$21.10	$20.97	$20.97	$20.72	1,657
2016-10-04	$21.25	$21.26	$21.05	$21.17	$20.92	2,109
2016-10-03	$21.12	$21.36	$21.12	$21.36	$21.11	22,744
2016-09-30	$21.08	$21.30	$21.08	$21.23	$20.98	4,343
2016-09-29	$21.36	$21.39	$21.29	$21.30	$21.05	2,018
2016-09-28	$21.49	$21.90	$21.49	$21.72	$21.47	4,746
2016-09-27	$21.50	$21.87	$21.50	$21.52	$21.27	2,189
2016-09-26	$20.83	$21.08	$20.83	$20.87	$20.43	1,408
2016-09-23	$20.95	$21.05	$20.84	$21.03	$20.58	1,809
2016-09-22	$21.01	$21.12	$21.01	$21.03	$20.58	5,891
2016-09-21	$20.77	$21.06	$20.59	$21.06	$20.61	3,585
2016-09-20	$20.29	$20.36	$20.29	$20.33	$19.90	5,100
2016-09-19	$20.32	$20.32	$20.32	$20.32	$19.89	954
2016-09-16	$20.32	$20.32	$20.01	$20.30	$19.87	1,506
2016-09-15	$19.94	$20.30	$19.94	$20.28	$19.85	977
2016-09-14	$19.81	$19.81	$19.67	$19.67	$19.25	853
2016-09-13	$19.93	$19.99	$19.76	$19.87	$19.45	2,720
2016-09-12	$19.54	$19.72	$19.54	$19.69	$19.27	2,967
2016-09-09	$19.45	$19.45	$19.22	$19.22	$18.81	2,377
2016-09-08	$19.58	$19.66	$19.55	$19.55	$19.14	1,570
2016-09-07	$19.51	$19.60	$19.38	$19.46	$19.05	1,860
2016-09-06	$19.14	$19.44	$19.14	$19.44	$19.03	19,193
2016-09-02	$19.00	$19.09	$18.90	$18.98	$18.58	2,497
2016-09-01	$18.88	$18.94	$18.84	$18.94	$18.54	3,761
2016-08-31	$18.52	$18.52	$18.51	$18.52	$18.13	1,408
2016-08-30	$19.48	$19.80	$19.48	$19.80	$19.38	12,706
2016-08-29	$19.07	$19.21	$18.92	$18.93	$18.53	1,819
2016-08-26	$19.28	$19.28	$19.04	$19.23	$18.82	3,020
2016-08-25	$19.46	$19.54	$19.35	$19.54	$19.13	1,976
2016-08-24	$19.29	$19.50	$19.29	$19.50	$19.09	1,102
2016-08-23	$19.59	$19.73	$19.50	$19.50	$19.09	5,350
2016-08-22	$18.81	$19.08	$18.81	$19.02	$18.61	4,537
2016-08-19	$18.82	$18.93	$18.72	$18.93	$18.53	3,309
2016-08-18	$18.77	$19.06	$18.77	$18.92	$18.52	3,023
2016-08-17	$19.15	$19.36	$19.12	$19.28	$18.87	5,686
2016-08-16	$18.93	$18.93	$18.86	$18.87	$18.47	10,135
2016-08-15	$18.94	$19.23	$18.94	$19.09	$18.68	1,189
2016-08-12	$19.25	$19.38	$19.25	$19.29	$18.88	12,100
2016-08-11	$19.08	$19.20	$19.08	$19.20	$18.79	4,020
2016-08-10	$19.20	$19.29	$19.02	$19.04	$18.64	2,747
2016-08-09	$18.97	$18.97	$18.87	$18.87	$18.47	2,011
2016-08-08	$18.40	$18.65	$18.40	$18.63	$18.23	869
2016-08-05	$18.56	$18.67	$18.44	$18.56	$18.16	1,432
2016-08-04	$18.26	$18.68	$18.26	$18.66	$18.26	1,582
2016-08-03	$18.62	$18.80	$18.62	$18.73	$18.33	3,067
2016-08-02	$18.23	$19.03	$18.21	$18.66	$18.26	4,886
2016-08-01	$18.66	$18.92	$18.46	$18.50	$18.11	3,279
2016-07-29	$18.24	$18.62	$18.24	$18.62	$18.22	4,264
2016-07-28	$18.18	$18.18	$17.78	$18.00	$17.62	1,847
2016-07-27	$18.07	$18.17	$17.86	$18.12	$17.74	3,787
2016-07-26	$18.24	$18.45	$18.13	$18.16	$17.77	7,449
2016-07-25	$17.92	$17.92	$17.87	$17.87	$17.49	730
2016-07-22	$17.71	$17.86	$17.70	$17.71	$17.33	3,903
2016-07-21	$17.55	$17.75	$17.55	$17.67	$17.30	2,461
2016-07-20	$17.66	$17.90	$17.66	$17.83	$17.45	2,906
2016-07-19	$17.45	$17.50	$17.40	$17.50	$17.13	7,285
2016-07-18	$17.04	$17.44	$17.04	$17.06	$16.70	4,084
2016-07-15	$17.30	$17.45	$17.14	$17.45	$17.08	3,250
2016-07-14	$17.52	$17.57	$17.52	$17.57	$17.20	2,716
2016-07-13	$17.80	$17.85	$17.65	$17.83	$17.45	1,207
2016-07-12	$18.12	$18.23	$17.97	$17.97	$17.59	4,986
2016-07-11	$18.15	$18.47	$18.15	$18.24	$17.85	3,044
2016-07-08	$18.43	$18.50	$18.34	$18.35	$17.96	2,954
2016-07-07	$18.54	$18.54	$18.37	$18.37	$17.98	5,271
2016-07-06	$18.38	$18.39	$18.16	$18.39	$18.00	4,069
2016-07-05	$18.22	$18.34	$18.09	$18.09	$17.71	1,548
2016-07-01	$18.13	$18.13	$17.97	$18.06	$17.67	13,207
2016-06-30	$17.92	$18.01	$17.88	$17.88	$17.50	2,478
2016-06-29	$18.14	$18.15	$18.07	$18.10	$17.72	1,889
2016-06-28	$17.86	$17.88	$17.70	$17.81	$17.43	6,451
2016-06-27	$17.95	$17.97	$17.78	$17.97	$17.59	4,127
2016-06-24	$17.36	$17.59	$17.36	$17.44	$17.07	3,831
2016-06-23	$17.72	$17.78	$17.61	$17.61	$17.24	4,472
2016-06-22	$17.63	$17.72	$17.60	$17.67	$17.30	1,897
2016-06-21	$17.72	$17.86	$17.56	$17.62	$17.25	5,427
2016-06-20	$17.25	$17.45	$17.19	$17.32	$16.95	17,839
2016-06-17	$16.84	$16.98	$16.84	$16.98	$16.62	14,849
2016-06-16	$17.11	$17.18	$17.01	$17.18	$16.81	2,529
2016-06-15	$17.40	$17.53	$17.27	$17.41	$17.04	3,954
2016-06-14	$17.31	$17.40	$17.16	$17.29	$16.92	6,529
2016-06-13	$17.47	$17.60	$17.33	$17.57	$17.20	34,464
2016-06-10	$17.69	$17.69	$17.53	$17.66	$17.29	1,752
2016-06-09	$17.57	$17.70	$17.47	$17.70	$17.32	2,469
2016-06-08	$17.32	$17.50	$17.32	$17.50	$17.13	4,817
2016-06-07	$16.91	$17.34	$16.91	$17.12	$16.75	12,872
2016-06-06	$17.10	$17.10	$16.72	$16.79	$16.43	1,811
2016-06-03	$16.52	$16.66	$16.37	$16.53	$16.18	5,790
2016-06-02	$16.97	$16.97	$16.48	$16.48	$16.13	2,839
2016-06-01	$17.05	$17.25	$16.84	$16.91	$16.55	11,923
2016-05-31	$16.90	$16.94	$16.51	$16.51	$16.16	1,974
2016-05-27	$16.72	$16.72	$16.44	$16.70	$16.35	4,836
2016-05-26	$16.88	$16.88	$16.57	$16.68	$16.33	4,849
2016-05-25	$16.50	$16.54	$16.37	$16.45	$16.10	3,223
2016-05-24	$17.15	$17.15	$16.85	$17.01	$16.65	30,078
2016-05-23	$16.81	$16.81	$16.41	$16.55	$16.19	3,018
2016-05-20	$16.70	$16.73	$16.55	$16.55	$16.20	2,924
2016-05-19	$16.52	$16.57	$16.37	$16.53	$16.18	5,471
2016-05-18	$16.59	$16.77	$16.50	$16.50	$16.15	1,815
2016-05-17	$16.66	$16.82	$16.66	$16.78	$16.42	8,158
2016-05-16	$16.52	$16.71	$16.52	$16.63	$16.27	6,315
2016-05-13	$16.86	$17.05	$16.56	$16.56	$16.21	1,831
2016-05-12	$17.09	$17.09	$16.82	$16.96	$16.60	5,301
2016-05-11	$17.95	$18.15	$17.93	$18.09	$17.71	1,423
2016-05-10	$18.46	$18.46	$18.12	$18.28	$17.89	3,959
2016-05-09	$17.75	$18.00	$17.75	$17.75	$17.37	1,517
2016-05-06	$17.92	$18.13	$17.74	$17.74	$17.36	570
2016-05-05	$18.02	$18.19	$17.83	$18.17	$17.78	3,495
2016-05-04	$17.98	$18.10	$17.75	$17.75	$17.37	2,361
2016-05-03	$18.03	$18.26	$18.00	$18.26	$17.87	5,906
2016-05-02	$17.88	$18.31	$17.88	$18.31	$17.92	2,749
2016-04-29	$18.00	$18.00	$17.46	$17.66	$17.28	1,961
2016-04-28	$17.67	$17.84	$17.62	$17.73	$17.35	1,656
2016-04-27	$17.97	$18.05	$17.77	$17.88	$17.50	1,180
2016-04-26	$17.76	$18.21	$17.76	$17.81	$17.43	2,037
2016-04-25	$17.83	$18.04	$17.62	$17.64	$17.27	2,585
2016-04-22	$17.34	$17.75	$17.34	$17.40	$17.03	1,903
2016-04-21	$17.88	$18.02	$17.73	$17.73	$17.35	1,963
2016-04-20	$17.76	$17.90	$17.65	$17.90	$17.52	3,961
2016-04-19	$18.01	$18.05	$17.83	$17.83	$17.45	1,329
2016-04-18	$17.77	$18.04	$17.77	$17.92	$17.53	2,260
2016-04-15	$17.94	$17.99	$17.68	$17.99	$17.61	4,304
2016-04-14	$17.66	$17.75	$17.59	$17.60	$17.23	2,157
2016-04-13	$17.60	$17.71	$17.58	$17.70	$17.32	4,586
2016-04-12	$17.51	$17.58	$17.45	$17.56	$17.19	1,724
2016-04-11	$17.50	$17.60	$17.40	$17.59	$17.22	2,082
2016-04-08	$17.49	$17.49	$17.31	$17.31	$16.94	1,752
2016-04-07	$17.40	$17.42	$17.30	$17.38	$17.01	6,848
2016-04-06	$16.51	$16.87	$16.51	$16.86	$16.50	5,616
2016-04-05	$16.98	$16.98	$16.76	$16.89	$16.53	10,762
2016-04-04	$17.06	$17.14	$16.86	$17.14	$16.78	2,853
2016-04-01	$17.00	$17.12	$16.85	$17.06	$16.70	11,281
2016-03-31	$17.35	$17.46	$17.22	$17.46	$17.09	2,462
2016-03-30	$18.18	$18.21	$18.18	$18.21	$17.82	580
2016-03-29	$17.67	$17.85	$17.46	$17.67	$17.30	32,800
2016-03-28	$17.74	$18.11	$17.37	$18.07	$17.69	2,482
2016-03-24	$17.46	$18.07	$17.46	$18.07	$17.47	2,195
2016-03-23	$17.40	$17.73	$17.40	$17.59	$17.00	3,564
2016-03-22	$17.30	$17.59	$17.30	$17.51	$16.93	4,795
2016-03-21	$17.15	$17.29	$17.15	$17.29	$16.71	899
2016-03-18	$17.45	$17.45	$17.14	$17.16	$16.59	26,291
2016-03-17	$17.22	$17.39	$17.16	$17.39	$16.81	2,968
2016-03-16	$17.12	$17.41	$17.12	$17.41	$16.83	4,226
2016-03-15	$17.46	$17.46	$17.20	$17.41	$16.83	9,589
2016-03-14	$17.14	$17.37	$17.14	$17.37	$16.79	2,094
2016-03-11	$17.22	$17.66	$17.22	$17.48	$16.90	19,682
2016-03-10	$17.46	$17.46	$17.17	$17.32	$16.74	3,095
2016-03-09	$17.12	$17.41	$17.12	$17.40	$16.82	2,581
2016-03-08	$17.62	$17.62	$17.41	$17.41	$16.82	8,728
2016-03-07	$17.49	$17.65	$17.33	$17.65	$17.06	1,910
2016-03-04	$17.87	$17.95	$17.79	$17.95	$17.35	2,058
2016-03-03	$17.76	$18.13	$17.76	$17.98	$17.38	2,577
2016-03-02	$18.14	$18.33	$18.13	$18.33	$17.72	7,536
2016-03-01	$18.02	$18.17	$18.01	$18.17	$17.56	20,560
2016-02-29	$17.75	$18.08	$17.75	$17.85	$17.25	3,339
2016-02-26	$17.91	$18.27	$17.91	$18.02	$17.42	95,133
2016-02-25	$17.99	$18.16	$17.99	$18.10	$17.49	1,936
2016-02-24	$17.60	$18.02	$17.60	$18.02	$17.42	949
2016-02-23	$17.88	$18.01	$17.85	$17.94	$17.34	17,755
2016-02-22	$18.00	$18.09	$17.81	$18.06	$17.45	6,450
2016-02-19	$17.39	$17.66	$17.39	$17.66	$17.07	5,671
2016-02-18	$17.63	$17.66	$17.51	$17.64	$17.05	4,787
2016-02-17	$17.12	$17.31	$17.04	$17.26	$16.68	29,515
2016-02-16	$17.30	$17.45	$17.30	$17.45	$16.87	3,885
2016-02-12	$17.11	$17.24	$16.81	$17.24	$16.67	7,480
2016-02-11	$17.26	$17.61	$17.26	$17.61	$17.02	2,600
2016-02-10	$17.61	$17.81	$17.61	$17.68	$17.09	1,961
2016-02-09	$17.92	$18.07	$17.84	$18.06	$17.46	17,199
2016-02-08	$17.68	$17.72	$17.50	$17.69	$17.10	7,039
2016-02-05	$17.53	$17.53	$17.40	$17.47	$16.89	6,773
2016-02-04	$17.48	$17.73	$17.25	$17.69	$17.10	5,692
2016-02-03	$17.24	$17.41	$17.00	$17.24	$16.67	308,034
2016-02-02	$16.93	$16.93	$16.79	$16.82	$16.26	320,702
2016-02-01	$16.50	$16.62	$16.49	$16.60	$16.05	8,399
2016-01-29	$16.31	$16.40	$16.10	$16.40	$15.85	6,118
2016-01-28	$16.59	$16.59	$16.44	$16.52	$15.97	16,308
2016-01-27	$16.73	$16.82	$16.68	$16.70	$16.14	19,326
2016-01-26	$16.71	$16.83	$16.62	$16.77	$16.21	12,567
2016-01-25	$16.59	$16.72	$16.50	$16.56	$16.01	8,686
2016-01-22	$16.50	$16.74	$16.44	$16.59	$16.04	11,331
2016-01-21	$15.98	$16.14	$15.98	$16.07	$15.53	10,990
2016-01-20	$16.21	$16.22	$16.03	$16.16	$15.62	10,684
2016-01-19	$16.61	$16.66	$16.42	$16.56	$16.01	6,626
2016-01-15	$16.59	$16.65	$16.40	$16.55	$15.99	3,968
2016-01-14	$16.54	$16.69	$16.54	$16.69	$16.13	6,677
2016-01-13	$16.79	$16.91	$16.61	$16.61	$16.06	20,343
2016-01-12	$16.89	$16.89	$16.81	$16.86	$16.30	4,552
2016-01-11	$17.08	$17.08	$16.85	$17.00	$16.43	4,871
2016-01-08	$17.24	$17.24	$17.02	$17.02	$16.45	2,468
2016-01-07	$17.24	$17.24	$17.11	$17.16	$16.59	4,599
2016-01-06	$17.10	$17.11	$17.05	$17.05	$16.48	1,993
2016-01-05	$16.98	$17.21	$16.98	$17.18	$16.61	3,932
2016-01-04	$16.96	$16.96	$16.90	$16.90	$16.33	727
2015-12-31	$17.09	$17.23	$17.09	$17.23	$17.23	7,387
2015-12-30	$17.25	$17.30	$17.21	$17.22	$17.22	7,194
2015-12-29	$17.36	$17.42	$17.36	$17.37	$17.37	34,492
2015-12-28	$16.98	$17.08	$16.97	$17.08	$17.08	2,377
2015-12-24	$16.41	$16.92	$16.41	$16.92	$16.92	2,009
2015-12-23	$17.34	$17.39	$17.28	$17.38	$17.38	1,712
2015-12-22	$17.21	$17.29	$17.05	$17.29	$17.29	1,406
2015-12-21	$17.11	$17.12	$17.02	$17.12	$17.12	1,803
2015-12-18	$17.05	$17.12	$17.05	$17.12	$17.12	1,431
2015-12-17	$16.95	$16.95	$16.82	$16.84	$16.84	1,613
2015-12-16	$16.82	$16.95	$16.82	$16.95	$16.95	18,255
2015-12-15	$16.75	$16.75	$16.60	$16.65	$16.65	3,227
2015-12-14	$16.93	$16.95	$16.54	$16.87	$16.87	5,034
2015-12-11	$16.41	$16.59	$16.41	$16.59	$16.59	2,588
2015-12-10	$16.46	$16.63	$16.46	$16.54	$16.54	7,680
2015-12-09	$16.64	$16.64	$16.55	$16.55	$16.55	5,866
2015-12-08	$16.54	$16.69	$16.54	$16.65	$16.65	14,183
2015-12-07	$16.91	$16.94	$16.88	$16.88	$16.88	5,085
2015-12-04	$16.97	$17.01	$16.94	$17.00	$17.00	5,942
2015-12-03	$17.19	$17.20	$17.11	$17.12	$17.12	8,682
2015-12-02	$17.10	$17.13	$17.02	$17.03	$17.03	3,059
2015-12-01	$17.23	$17.23	$17.03	$17.08	$17.08	3,375
2015-11-30	$17.42	$17.57	$17.42	$17.55	$17.55	10,327
2015-11-27	$17.76	$17.94	$17.73	$17.75	$17.75	2,453
2015-11-25	$17.92	$18.06	$17.92	$18.05	$18.05	1,607
2015-11-24	$17.91	$17.97	$17.82	$17.97	$17.97	7,679
2015-11-23	$17.67	$17.78	$17.67	$17.76	$17.76	3,234
2015-11-20	$17.84	$17.88	$17.77	$17.77	$17.77	7,758
2015-11-19	$17.58	$17.63	$17.53	$17.53	$17.53	5,228
2015-11-18	$17.49	$17.54	$17.48	$17.54	$17.54	514
2015-11-17	$17.38	$17.38	$17.33	$17.35	$17.35	2,361
2015-11-16	$17.22	$17.37	$17.22	$17.37	$17.37	3,516
2015-11-13	$17.09	$17.09	$16.99	$17.09	$17.09	1,489
2015-11-12	$17.33	$17.44	$17.33	$17.42	$17.42	9,590
2015-11-11	$17.39	$17.45	$17.22	$17.37	$17.37	2,838
2015-11-10	$17.13	$17.24	$17.02	$17.11	$17.11	8,002
2015-11-09	$16.99	$16.99	$16.86	$16.86	$16.86	1,066
2015-11-06	$17.16	$17.21	$17.13	$17.21	$17.21	1,115
2015-11-05	$17.26	$17.38	$17.26	$17.38	$17.38	14,054
2015-11-04	$16.87	$16.93	$16.82	$16.82	$16.82	1,455
2015-11-03	$16.81	$16.98	$16.81	$16.85	$16.85	1,545
2015-11-02	$16.82	$16.91	$16.79	$16.91	$16.91	2,286
2015-10-30	$16.80	$16.94	$16.80	$16.94	$16.94	1,487
2015-10-29	$16.48	$16.57	$16.40	$16.57	$16.57	2,119
2015-10-28	$16.61	$16.74	$16.61	$16.74	$16.74	983
2015-10-27	$16.55	$16.58	$16.42	$16.58	$16.58	2,970
2015-10-26	$16.47	$16.55	$16.46	$16.55	$16.55	3,484
2015-10-23	$16.46	$16.61	$16.46	$16.61	$16.61	1,037
2015-10-22	$16.52	$16.52	$16.50	$16.50	$16.50	420
2015-10-21	$16.76	$16.79	$16.76	$16.78	$16.78	748
2015-10-20	$16.76	$16.78	$16.76	$16.76	$16.76	1,598
2015-10-19	$16.95	$17.04	$16.95	$16.95	$16.95	1,255
2015-10-16	$17.06	$17.16	$17.06	$17.06	$17.06	1,236
2015-10-15	$17.00	$17.15	$17.00	$17.15	$17.15	1,616
2015-10-14	$16.83	$16.83	$16.76	$16.80	$16.80	1,133
2015-10-13	$17.05	$17.05	$16.88	$16.88	$16.88	947
2015-10-12	$16.93	$17.13	$16.93	$17.01	$17.01	2,192
2015-10-09	$17.09	$17.09	$16.95	$17.02	$17.02	1,467
2015-10-08	$17.05	$17.29	$17.05	$17.28	$17.28	2,688
2015-10-07	$17.49	$17.58	$17.27	$17.36	$17.36	2,113
2015-10-06	$17.93	$17.97	$17.93	$17.97	$17.97	704
2015-10-05	$18.08	$18.26	$18.08	$18.12	$18.12	5,305
2015-10-02	$17.33	$17.49	$17.32	$17.39	$17.39	2,905
2015-10-01	$17.44	$17.63	$17.44	$17.51	$17.51	5,612
2015-09-30	$17.50	$18.30	$17.50	$18.24	$18.24	7,989
2015-09-29	$16.90	$16.93	$16.80	$16.90	$16.90	5,648
2015-09-28	$17.06	$17.06	$16.90	$16.95	$16.95	2,859
2015-09-25	$17.91	$17.91	$17.57	$17.64	$17.64	2,022
2015-09-24	$17.27	$17.40	$17.27	$17.40	$17.40	62,555
2015-09-23	$17.33	$17.38	$17.27	$17.38	$17.38	1,371
2015-09-22	$17.28	$17.39	$17.28	$17.39	$17.39	968
2015-09-21	$17.66	$17.66	$17.59	$17.65	$17.65	1,503
2015-09-18	$17.18	$17.65	$17.18	$17.57	$17.57	129,947
2015-09-17	$17.67	$17.78	$17.63	$17.78	$17.78	4,064
2015-09-16	$17.96	$18.02	$17.89	$17.92	$17.92	5,757
2015-09-15	$18.00	$18.15	$18.00	$18.15	$18.15	5,831
2015-09-14	$18.30	$18.32	$18.28	$18.32	$18.32	12,219
2015-09-11	$18.10	$18.16	$18.10	$18.15	$18.15	1,081
2015-09-10	$17.85	$17.89	$17.82	$17.86	$17.86	101,665
2015-09-09	$18.22	$18.47	$18.22	$18.45	$18.45	6,483
2015-09-08	$16.99	$17.10	$16.99	$17.01	$17.01	2,416
2015-09-04	$17.38	$17.42	$17.32	$17.32	$17.32	1,896
2015-09-03	$17.59	$17.74	$17.58	$17.65	$17.65	4,034
2015-09-02	$17.22	$17.33	$17.17	$17.27	$17.27	4,366
2015-09-01	$16.84	$16.84	$16.77	$16.77	$16.77	2,366
2015-08-31	$17.80	$17.87	$17.78	$17.85	$17.85	1,134
2015-08-28	$17.95	$17.99	$17.82	$17.82	$17.82	883
2015-08-27	$17.38	$17.62	$17.38	$17.61	$17.61	3,134
2015-08-26	$17.37	$17.60	$17.11	$17.28	$17.28	7,310
2015-08-25	$17.33	$17.33	$16.88	$16.88	$16.88	3,246
2015-08-24	$16.57	$16.92	$16.41	$16.78	$16.78	5,345
2015-08-21	$17.25	$17.30	$17.11	$17.13	$17.13	7,005
2015-08-20	$17.45	$17.49	$17.40	$17.40	$17.40	3,013
2015-08-19	$18.03	$18.10	$17.98	$18.07	$18.07	5,127
2015-08-18	$17.95	$18.15	$17.93	$18.06	$18.06	8,231
2015-08-17	$18.00	$18.00	$17.96	$17.96	$17.96	1,339
2015-08-14	$17.45	$17.49	$17.34	$17.49	$17.49	3,977
2015-08-13	$17.29	$17.38	$17.29	$17.37	$17.37	9,756
2015-08-12	$17.24	$17.30	$17.20	$17.30	$17.30	4,637
2015-08-11	$17.29	$17.52	$17.29	$17.41	$17.41	1,584
2015-08-10	$17.37	$17.43	$17.37	$17.38	$17.38	2,976
2015-08-07	$16.89	$17.06	$16.89	$17.06	$17.06	7,614
2015-08-06	$17.32	$17.32	$17.28	$17.30	$17.30	5,550
2015-08-05	$17.54	$17.54	$17.33	$17.35	$17.35	1,572
2015-08-04	$18.00	$18.07	$18.00	$18.00	$18.00	733

Mitsbsh Tanb Phm Depository Receipt (MTZPY) News Headlines

Recent Mitsbsh Tanb Phm Depository Receipt (MTZPY) News

Similar Companies to Mitsbsh Tanb Phm Depository Receipt (MTZPY) 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	--	--	--

Mitsbsh Tanb Phm Depository Receipt (MTZPY) Exchange: PINK