Nam Tai Property Inc (NTP) Stock

Data as of April 25, 2024

$4.22 ($0.00) 0.00%

Nam Tai Property Inc - Daily Information

Click for more stock information on Nam Tai Property Inc.

Daily Information	Data
Date	April 25, 2024
Open	$4.22
Previous Close	$4.22
High	$4.22
Low	$4.22
Adjusted Open	$4.22
Previous Adjusted Close	$4.22
Adjusted High	$4.22
Adjusted Low	$4.22

About Nam Tai Property Inc (NTP)

We are a real estate developer and operator, mainly conducting business in Mainland China. Our main land resources are located in the Guangdong -Hong Kong-Macao Greater Bay Area ("Greater Bay Area") and Wuxi, China, of which the three plots in Shenzhen will be developed into Nam Tai Inno Park, Nam Tai Technology Center and Nam Tai Inno Valley. We plan to build these technology parks into landmark parks in the region and provide high-quality industrial offices, industrial service spaces and supporting dormitories to the tenants. Based on the experience of developing and operating technology parks and an industrial relationship network accumulated over the past 40 years, we have also exported the operation model of technology parks to other industrial properties. Through an asset-light model, we have leased industrial properties for repositioning and business invitation. We will also expand the commercial and residential property business in China as an auxiliary development strategy of the Company. As the growth prospects of China maintain, we shall seize development opportunities in the Greater Bay Area and other first- and second-tier cities in China, and continue to strengthen and expand the business of industrial real estate, and commercial and residential properties. Nam Tai Property Inc. is a corporation registered in the British Virgin Islands and listed on the New York Stock Exchange (Symbol: "NTP"). Please refer to our corporate website ( www.namtai.com ) or the SEC website ( www.sec.gov ) for our press releases and financial statements.

Invest in Nam Tai Property Inc (NTP)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Nam Tai Property Inc (NTP)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-16	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-15	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-11	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-10	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-09	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-08	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-07	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-04	$4.22	$4.22	$4.22	$4.22	$4.22	1
2022-11-03	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-02	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-11-01	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-31	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-28	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-27	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-26	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-25	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-24	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-21	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-20	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-19	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-18	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-17	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-13	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-12	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-11	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-10	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-07	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-06	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-05	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-04	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-10-03	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-30	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-29	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-28	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-27	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-26	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-23	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-22	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-21	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-20	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-19	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-16	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-15	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-13	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-12	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-09	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-08	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-07	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-06	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-02	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-09-01	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-31	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-30	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-29	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-26	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-25	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-24	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-23	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-22	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-19	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-18	$4.22	$4.22	$4.22	$4.22	$4.22	290
2022-08-17	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-16	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-15	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-12	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-11	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-10	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-09	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-08	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-05	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-04	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-03	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-02	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-08-01	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-29	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-28	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-27	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-26	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-25	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-22	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-21	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-20	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-19	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-18	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-15	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-13	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-12	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-11	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-08	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-07	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-06	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-05	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-07-01	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-30	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-29	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-28	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-27	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-24	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-23	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-22	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-21	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-17	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-16	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-15	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-14	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-13	$4.22	$4.22	$4.22	$4.22	$4.22	1
2022-06-10	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-09	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-08	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-07	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-06	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-03	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-02	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-06-01	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-31	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-27	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-26	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-25	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-24	$4.22	$4.22	$4.22	$4.22	$4.22	0
2022-05-23	$4.19	$4.35	$4.11	$4.22	$4.22	25,624
2022-05-20	$4.26	$4.35	$4.14	$4.23	$4.23	86,422
2022-05-19	$4.16	$4.30	$4.02	$4.27	$4.27	88,164
2022-05-18	$4.50	$4.62	$4.16	$4.20	$4.20	134,768
2022-05-17	$4.10	$4.54	$4.10	$4.47	$4.47	197,746
2022-05-16	$4.00	$4.24	$3.92	$4.08	$4.08	236,632
2022-05-13	$4.46	$4.54	$4.02	$4.11	$4.11	365,982
2022-05-12	$4.58	$4.59	$4.29	$4.36	$4.36	164,714
2022-05-11	$4.69	$4.95	$4.50	$4.59	$4.59	149,224
2022-05-10	$4.79	$4.95	$4.50	$4.85	$4.85	189,931
2022-05-09	$5.05	$5.26	$4.62	$4.63	$4.63	212,635
2022-05-06	$5.39	$5.39	$4.74	$5.24	$5.24	399,110
2022-05-05	$6.25	$6.29	$5.40	$5.47	$5.47	307,690
2022-05-04	$6.43	$6.43	$6.12	$6.27	$6.27	81,144
2022-05-03	$6.36	$6.52	$6.00	$6.51	$6.51	104,929
2022-05-02	$6.28	$6.54	$6.10	$6.44	$6.44	131,534
2022-04-29	$6.06	$6.42	$6.02	$6.21	$6.21	122,860
2022-04-28	$6.24	$6.26	$5.78	$5.97	$5.97	266,816
2022-04-27	$6.31	$6.53	$6.11	$6.22	$6.22	181,060
2022-04-26	$6.82	$6.93	$6.36	$6.40	$6.40	158,632
2022-04-25	$6.45	$7.01	$6.25	$7.00	$7.00	209,316
2022-04-22	$6.38	$6.45	$6.26	$6.45	$6.45	98,154
2022-04-21	$6.79	$6.84	$6.31	$6.47	$6.47	105,554
2022-04-20	$6.66	$6.71	$6.45	$6.67	$6.67	58,315
2022-04-19	$6.16	$6.54	$6.05	$6.54	$6.54	119,538
2022-04-18	$6.82	$6.82	$6.20	$6.25	$6.25	179,400
2022-04-14	$6.80	$7.00	$6.45	$6.80	$6.80	148,472
2022-04-13	$6.62	$6.90	$6.40	$6.80	$6.80	218,999
2022-04-12	$7.31	$7.47	$6.56	$6.69	$6.69	491,545
2022-04-11	$7.27	$7.99	$7.00	$7.26	$7.26	314,837
2022-04-08	$7.79	$8.48	$7.37	$7.47	$7.47	480,827
2022-04-07	$7.20	$7.85	$6.92	$7.77	$7.77	258,360
2022-04-06	$7.24	$7.51	$6.42	$7.16	$7.16	699,574
2022-04-05	$6.42	$7.63	$6.42	$7.33	$7.33	812,529
2022-04-04	$6.74	$6.77	$6.15	$6.30	$6.30	8,676,416
2022-04-01	$6.22	$6.82	$6.07	$6.80	$6.80	399,708
2022-03-31	$6.50	$6.50	$5.73	$6.25	$6.25	314,996
2022-03-30	$6.55	$6.90	$6.44	$6.59	$6.59	234,333
2022-03-29	$6.33	$6.68	$6.14	$6.62	$6.62	121,007
2022-03-28	$5.84	$6.41	$5.84	$6.16	$6.16	119,823
2022-03-25	$6.19	$6.20	$5.70	$5.80	$5.80	182,940
2022-03-24	$6.52	$6.65	$6.13	$6.29	$6.29	130,743
2022-03-23	$6.75	$6.86	$6.43	$6.52	$6.52	78,180
2022-03-22	$6.66	$7.14	$6.66	$6.79	$6.79	185,512
2022-03-21	$6.96	$6.96	$6.59	$6.67	$6.67	73,893
2022-03-18	$6.95	$7.19	$6.58	$7.05	$7.05	214,947
2022-03-17	$6.33	$7.04	$6.33	$6.88	$6.88	116,072
2022-03-16	$6.50	$6.70	$6.11	$6.35	$6.35	359,524
2022-03-15	$6.03	$6.32	$5.84	$6.23	$6.23	321,684
2022-03-14	$6.15	$6.35	$5.89	$6.04	$6.04	481,460
2022-03-11	$7.01	$7.08	$6.30	$6.33	$6.33	125,033
2022-03-10	$6.97	$6.97	$6.54	$6.91	$6.91	72,550
2022-03-09	$7.00	$7.33	$6.91	$7.17	$7.17	104,177
2022-03-08	$6.52	$7.00	$6.32	$6.76	$6.76	115,832
2022-03-07	$6.69	$6.95	$6.63	$6.63	$6.63	119,278
2022-03-04	$7.03	$7.23	$6.70	$6.81	$6.81	144,260
2022-03-03	$7.45	$7.46	$7.03	$7.20	$7.20	104,941
2022-03-02	$7.31	$7.49	$7.10	$7.41	$7.41	100,349
2022-03-01	$7.56	$7.92	$7.28	$7.35	$7.35	129,422
2022-02-28	$7.67	$7.88	$7.37	$7.64	$7.64	91,986
2022-02-25	$7.83	$7.83	$7.48	$7.69	$7.69	99,692
2022-02-24	$6.98	$7.92	$6.90	$7.85	$7.85	139,469
2022-02-23	$7.90	$7.99	$7.24	$7.32	$7.32	182,127
2022-02-22	$8.27	$8.75	$7.86	$7.93	$7.93	129,901
2022-02-18	$8.31	$8.61	$7.83	$8.32	$8.32	567,914
2022-02-17	$8.29	$8.49	$8.18	$8.29	$8.29	350,668
2022-02-16	$8.76	$8.83	$8.40	$8.50	$8.50	116,550
2022-02-15	$9.34	$9.34	$8.69	$8.69	$8.69	160,895
2022-02-14	$8.86	$9.13	$8.70	$8.92	$8.92	186,783
2022-02-11	$9.16	$9.34	$8.80	$8.99	$8.99	226,381
2022-02-10	$9.01	$9.45	$8.99	$9.05	$9.05	262,599
2022-02-09	$9.19	$9.46	$9.02	$9.18	$9.18	222,016
2022-02-08	$9.21	$9.43	$8.98	$9.05	$9.05	259,405
2022-02-07	$8.92	$9.56	$8.84	$9.38	$9.38	211,696
2022-02-04	$8.77	$9.05	$8.49	$8.92	$8.92	148,776
2022-02-03	$8.80	$9.27	$8.62	$8.85	$8.85	99,772
2022-02-02	$9.40	$9.46	$9.04	$9.10	$9.10	189,439
2022-02-01	$9.11	$9.36	$8.69	$9.21	$9.21	133,287
2022-01-31	$8.57	$9.12	$8.50	$8.99	$8.99	106,670
2022-01-28	$8.26	$8.60	$7.87	$8.40	$8.40	194,026
2022-01-27	$8.56	$8.72	$8.28	$8.39	$8.39	165,688
2022-01-26	$8.89	$8.96	$8.42	$8.55	$8.55	175,051
2022-01-25	$8.73	$8.94	$8.37	$8.64	$8.64	200,877
2022-01-24	$8.32	$9.14	$8.10	$9.00	$9.00	310,583
2022-01-21	$9.19	$9.21	$8.44	$8.64	$8.64	435,500
2022-01-20	$9.15	$9.87	$9.13	$9.34	$9.34	176,730
2022-01-19	$9.27	$9.35	$8.99	$9.13	$9.13	148,969
2022-01-18	$9.17	$9.63	$9.00	$9.14	$9.14	386,956
2022-01-14	$9.59	$9.89	$9.15	$9.44	$9.44	450,386
2022-01-13	$9.58	$10.39	$9.37	$9.70	$9.70	595,774
2022-01-12	$9.76	$10.50	$9.35	$9.58	$9.58	1,680,127
2022-01-11	$11.00	$11.58	$10.95	$11.53	$11.53	415,008
2022-01-10	$11.15	$11.24	$10.70	$11.02	$11.02	609,060
2022-01-07	$11.75	$12.54	$10.75	$11.08	$11.08	998,874
2022-01-06	$10.58	$11.28	$10.35	$11.08	$11.08	519,210
2022-01-05	$10.88	$11.26	$10.50	$10.68	$10.68	423,787
2022-01-04	$11.46	$12.05	$10.66	$10.89	$10.89	488,900
2022-01-03	$10.42	$12.58	$10.41	$11.69	$11.69	991,573
2021-12-31	$10.42	$11.58	$9.91	$10.09	$10.09	2,005,429
2021-12-30	$10.56	$10.90	$10.37	$10.54	$10.54	558,885
2021-12-29	$10.58	$10.71	$10.19	$10.49	$10.49	414,068
2021-12-28	$11.15	$11.15	$10.35	$10.76	$10.76	281,819
2021-12-27	$11.24	$11.52	$11.07	$11.24	$11.24	119,369
2021-12-23	$11.00	$11.67	$10.86	$11.31	$11.31	154,451
2021-12-22	$10.76	$11.24	$10.65	$10.87	$10.87	171,398
2021-12-21	$11.04	$11.08	$10.31	$10.99	$10.99	178,080
2021-12-20	$10.01	$11.24	$10.01	$10.83	$10.83	347,020
2021-12-17	$10.07	$10.69	$9.84	$10.36	$10.36	1,704,899
2021-12-16	$11.95	$12.34	$9.98	$10.46	$10.46	1,268,181
2021-12-15	$11.62	$12.07	$10.83	$11.72	$11.72	341,274
2021-12-14	$13.57	$13.87	$11.81	$11.86	$11.86	555,085
2021-12-13	$12.44	$14.56	$12.34	$13.58	$13.58	545,902
2021-12-10	$10.28	$12.85	$10.28	$12.69	$12.69	616,092
2021-12-09	$11.00	$11.00	$10.00	$10.35	$10.35	1,349,712
2021-12-08	$11.86	$12.15	$10.26	$11.03	$11.03	1,720,497
2021-12-07	$10.60	$12.65	$10.12	$12.04	$12.04	1,489,681
2021-12-06	$14.24	$14.36	$9.87	$10.00	$10.00	1,984,899
2021-12-03	$16.20	$16.57	$14.00	$14.25	$14.25	365,638
2021-12-02	$17.19	$17.49	$15.66	$16.14	$16.14	120,697
2021-12-01	$17.91	$18.64	$16.34	$16.98	$16.98	262,598
2021-11-30	$18.88	$19.65	$17.57	$17.91	$17.91	467,080
2021-11-29	$19.07	$19.99	$18.52	$19.05	$19.05	126,874
2021-11-26	$20.18	$20.23	$18.72	$19.07	$19.07	168,941
2021-11-24	$24.26	$24.89	$20.18	$20.85	$20.85	213,656
2021-11-23	$24.77	$25.32	$23.79	$24.48	$24.48	47,851
2021-11-22	$25.60	$26.11	$24.43	$24.86	$24.86	36,209
2021-11-19	$26.46	$26.46	$25.13	$25.62	$25.62	40,699
2021-11-18	$25.30	$26.79	$24.72	$26.21	$26.21	47,982
2021-11-17	$25.71	$27.00	$25.05	$25.71	$25.71	85,684
2021-11-16	$23.86	$26.52	$23.43	$25.63	$25.63	77,281
2021-11-15	$23.70	$25.01	$22.89	$23.49	$23.49	942,319
2021-11-12	$22.02	$24.65	$22.02	$23.91	$23.91	74,446
2021-11-11	$21.08	$22.48	$21.01	$22.09	$22.09	120,889
2021-11-10	$20.34	$21.40	$19.95	$20.76	$20.76	166,741
2021-11-09	$20.22	$21.50	$19.25	$20.57	$20.57	90,018
2021-11-08	$23.31	$23.33	$20.00	$20.22	$20.22	121,305
2021-11-05	$23.35	$23.80	$22.28	$23.39	$23.39	35,872
2021-11-04	$23.95	$24.41	$22.62	$23.56	$23.56	31,909
2021-11-03	$25.06	$25.98	$23.64	$23.94	$23.94	72,434
2021-11-02	$25.00	$25.99	$24.50	$25.01	$25.01	141,579
2021-11-01	$24.56	$25.30	$24.18	$24.77	$24.77	17,844
2021-10-29	$25.28	$25.28	$24.23	$24.66	$24.66	36,361
2021-10-28	$24.76	$25.51	$24.74	$25.49	$25.49	34,955
2021-10-27	$24.97	$25.80	$24.82	$24.86	$24.86	56,200
2021-10-26	$24.81	$25.35	$24.11	$25.04	$25.04	31,553
2021-10-25	$26.04	$26.09	$24.22	$24.92	$24.92	64,479
2021-10-22	$26.78	$26.78	$25.13	$25.99	$25.99	97,638
2021-10-21	$26.03	$26.66	$25.58	$26.65	$26.65	91,996
2021-10-20	$26.74	$27.00	$25.94	$26.31	$26.31	75,933
2021-10-19	$26.36	$26.88	$25.65	$26.30	$26.30	49,319
2021-10-18	$27.25	$27.63	$26.01	$26.37	$26.37	49,676
2021-10-15	$26.85	$27.43	$26.66	$27.25	$27.25	33,362
2021-10-14	$25.58	$26.83	$25.58	$26.69	$26.69	46,621
2021-10-13	$25.02	$25.65	$24.51	$25.52	$25.52	16,828
2021-10-12	$24.14	$25.07	$23.70	$24.71	$24.71	33,725
2021-10-11	$26.82	$27.00	$23.95	$24.34	$24.34	48,844
2021-10-08	$26.01	$27.63	$25.71	$26.88	$26.88	114,824
2021-10-07	$26.03	$27.04	$25.82	$26.11	$26.11	71,485
2021-10-06	$23.50	$25.81	$23.21	$25.70	$25.70	97,149
2021-10-05	$23.18	$24.44	$23.18	$23.73	$23.73	54,493
2021-10-04	$23.75	$24.18	$21.25	$22.79	$22.79	130,020
2021-10-01	$23.32	$24.41	$23.32	$23.91	$23.91	58,056
2021-09-30	$21.79	$23.54	$21.46	$23.25	$23.25	72,182
2021-09-29	$21.42	$21.85	$21.31	$21.67	$21.67	26,564
2021-09-28	$20.81	$21.50	$20.44	$21.19	$21.19	51,004
2021-09-27	$20.62	$21.24	$20.30	$20.85	$20.85	57,232
2021-09-24	$21.43	$21.49	$20.61	$20.62	$20.62	45,387
2021-09-23	$21.05	$22.15	$21.05	$21.65	$21.65	46,198
2021-09-22	$20.61	$21.92	$20.61	$21.14	$21.14	52,198
2021-09-21	$21.20	$21.53	$20.22	$20.94	$20.94	94,787
2021-09-20	$26.35	$26.35	$20.80	$21.46	$21.46	214,208
2021-09-17	$26.96	$29.00	$26.75	$28.08	$28.08	315,328
2021-09-16	$26.78	$27.57	$26.62	$26.80	$26.80	70,428
2021-09-15	$27.25	$28.00	$26.65	$26.98	$26.98	43,496
2021-09-14	$26.10	$27.45	$25.79	$27.41	$27.41	53,721
2021-09-13	$29.00	$29.11	$25.50	$25.89	$25.89	79,911
2021-09-10	$26.53	$29.15	$26.53	$28.96	$28.96	130,093
2021-09-09	$26.21	$26.89	$25.91	$26.46	$26.46	79,312
2021-09-08	$26.17	$26.51	$25.36	$26.37	$26.37	32,096
2021-09-07	$24.93	$26.68	$24.93	$26.17	$26.17	54,545
2021-09-03	$26.00	$26.00	$24.47	$24.60	$24.60	36,219
2021-09-02	$26.28	$26.60	$25.01	$25.32	$25.32	53,890
2021-09-01	$26.12	$26.95	$25.90	$26.23	$26.23	40,168
2021-08-31	$26.00	$26.70	$25.30	$25.95	$25.95	33,050
2021-08-30	$26.45	$26.45	$25.02	$26.15	$26.15	30,903
2021-08-27	$25.82	$26.99	$25.82	$26.40	$26.40	46,573
2021-08-26	$25.26	$26.09	$24.75	$25.87	$25.87	42,888
2021-08-25	$24.61	$25.58	$23.89	$25.23	$25.23	67,891
2021-08-24	$23.46	$25.00	$23.46	$24.40	$24.40	52,379
2021-08-23	$23.34	$24.09	$22.60	$23.23	$23.23	38,561
2021-08-20	$22.27	$23.56	$22.27	$23.11	$23.11	23,254
2021-08-19	$22.62	$23.03	$21.69	$22.17	$22.17	45,971
2021-08-18	$23.15	$23.68	$22.93	$23.17	$23.17	40,057
2021-08-17	$23.02	$23.44	$22.71	$22.96	$22.96	63,690
2021-08-16	$24.04	$24.17	$23.23	$23.55	$23.55	76,949
2021-08-13	$24.01	$24.22	$23.41	$24.05	$24.05	31,667
2021-08-12	$24.78	$24.78	$23.71	$24.00	$24.00	30,028
2021-08-11	$24.84	$25.20	$24.01	$24.60	$24.60	165,317
2021-08-10	$23.89	$25.03	$23.13	$24.76	$24.76	115,302
2021-08-09	$21.77	$23.97	$21.58	$23.81	$23.81	156,627
2021-08-06	$22.95	$23.39	$21.31	$21.67	$21.67	105,282
2021-08-05	$21.87	$23.22	$21.67	$23.00	$23.00	66,728
2021-08-04	$21.47	$21.99	$20.99	$21.65	$21.65	95,886
2021-08-03	$21.35	$22.00	$20.19	$21.50	$21.50	120,505
2021-08-02	$20.39	$21.77	$20.33	$21.03	$21.03	129,294
2021-07-30	$21.44	$21.53	$20.00	$20.53	$20.53	145,343
2021-07-29	$22.65	$23.48	$20.35	$21.24	$21.24	315,368
2021-07-28	$22.89	$23.71	$22.12	$22.83	$22.83	186,126
2021-07-27	$23.35	$23.99	$21.89	$22.78	$22.78	183,200
2021-07-26	$24.23	$25.35	$22.93	$23.56	$23.56	215,201
2021-07-23	$25.00	$25.40	$23.83	$24.62	$24.62	153,089
2021-07-22	$24.42	$25.64	$23.92	$25.42	$25.42	237,821
2021-07-21	$25.50	$26.43	$24.15	$24.42	$24.42	504,822
2021-07-20	$23.00	$25.80	$22.41	$25.44	$25.44	285,667
2021-07-19	$21.81	$23.75	$20.65	$22.86	$22.86	393,407
2021-07-16	$23.22	$23.50	$22.35	$22.68	$22.68	269,892
2021-07-15	$22.38	$23.42	$22.31	$23.08	$23.08	203,472
2021-07-14	$21.41	$22.70	$21.10	$22.26	$22.26	210,310
2021-07-13	$21.06	$22.42	$20.98	$21.44	$21.44	232,928
2021-07-12	$19.98	$22.22	$19.78	$21.50	$21.50	195,429
2021-07-09	$19.58	$20.61	$19.01	$20.49	$20.49	188,986
2021-07-08	$19.51	$19.75	$18.80	$19.52	$19.52	142,204
2021-07-07	$21.57	$21.57	$18.46	$20.20	$20.20	371,217
2021-07-06	$22.15	$22.56	$20.44	$21.88	$21.88	258,602
2021-07-02	$23.44	$23.78	$21.53	$22.19	$22.19	203,983
2021-07-01	$27.02	$27.29	$22.75	$23.48	$23.48	217,011
2021-06-30	$22.76	$28.50	$21.78	$27.71	$27.71	933,028
2021-06-29	$26.40	$27.15	$21.76	$22.27	$22.27	959,030
2021-06-28	$25.73	$27.49	$25.73	$26.23	$26.23	458,952
2021-06-25	$26.56	$27.39	$25.41	$25.74	$25.74	144,554
2021-06-24	$25.85	$27.60	$25.85	$26.76	$26.76	318,739
2021-06-23	$25.93	$26.10	$25.19	$25.78	$25.78	188,841
2021-06-22	$27.86	$27.86	$25.19	$25.77	$25.77	407,701
2021-06-21	$26.77	$28.21	$26.03	$28.15	$28.15	309,982
2021-06-18	$30.60	$30.70	$26.65	$26.80	$26.80	437,077
2021-06-17	$30.69	$32.43	$30.08	$30.92	$30.92	321,397
2021-06-16	$30.60	$31.35	$29.17	$29.83	$29.83	319,175
2021-06-15	$33.12	$34.12	$30.87	$30.87	$30.87	378,306
2021-06-14	$37.21	$37.88	$33.16	$33.45	$33.45	325,676
2021-06-11	$35.34	$37.40	$35.34	$36.90	$36.90	372,807
2021-06-10	$34.00	$37.00	$33.31	$35.31	$35.31	434,595
2021-06-09	$34.97	$35.60	$32.38	$33.92	$33.92	783,776
2021-06-08	$31.61	$35.52	$31.38	$35.03	$35.03	571,243
2021-06-07	$26.71	$32.45	$26.53	$31.99	$31.99	785,776
2021-06-04	$26.30	$27.32	$25.74	$27.27	$27.27	248,960
2021-06-03	$27.02	$27.44	$25.90	$26.27	$26.27	232,823
2021-06-02	$29.80	$29.92	$26.82	$27.35	$27.35	555,132
2021-06-01	$27.83	$29.68	$27.83	$29.65	$29.65	450,945
2021-05-28	$26.73	$27.35	$26.22	$27.18	$27.18	1,438,565
2021-05-27	$24.75	$26.34	$24.13	$26.12	$26.12	1,304,170
2021-05-26	$26.67	$27.28	$23.44	$23.59	$23.59	1,080,909
2021-05-25	$25.00	$26.50	$23.54	$26.41	$26.41	840,094
2021-05-24	$25.41	$26.16	$23.86	$24.51	$24.51	812,685
2021-05-21	$24.00	$25.46	$23.33	$25.23	$25.23	771,020
2021-05-20	$20.13	$24.05	$20.10	$23.84	$23.84	1,147,904
2021-05-19	$20.23	$20.36	$19.67	$20.08	$20.08	162,311
2021-05-18	$21.75	$22.49	$20.15	$20.86	$20.86	350,270
2021-05-17	$20.51	$22.03	$20.04	$21.80	$21.80	370,595
2021-05-14	$20.53	$21.20	$19.11	$20.72	$20.72	933,972
2021-05-13	$18.83	$21.25	$18.55	$20.57	$20.57	1,162,940
2021-05-12	$19.39	$21.16	$18.60	$18.83	$18.83	1,184,464
2021-05-11	$18.49	$20.58	$18.06	$19.84	$19.84	1,336,547
2021-05-10	$19.04	$20.16	$18.77	$18.81	$18.81	1,126,219
2021-05-07	$16.59	$19.06	$16.32	$19.03	$19.03	1,274,496
2021-05-06	$15.99	$16.74	$15.47	$16.59	$16.59	396,233
2021-05-05	$15.52	$16.12	$15.50	$16.07	$16.07	251,258
2021-05-04	$14.47	$16.20	$14.14	$15.60	$15.60	662,179
2021-05-03	$13.07	$14.75	$12.99	$14.47	$14.47	787,095
2021-04-30	$12.77	$14.49	$12.25	$12.94	$12.94	450,100
2021-04-29	$11.83	$13.65	$11.68	$12.97	$12.97	595,520
2021-04-28	$11.46	$11.76	$10.98	$11.68	$11.68	111,235
2021-04-27	$10.84	$11.86	$10.84	$11.60	$11.60	234,814
2021-04-26	$11.95	$12.14	$10.60	$10.75	$10.75	402,448
2021-04-23	$11.73	$12.25	$11.66	$11.95	$11.95	102,977
2021-04-22	$12.00	$12.45	$11.76	$11.83	$11.83	103,796
2021-04-21	$11.50	$12.64	$11.05	$12.18	$12.18	335,186
2021-04-20	$12.82	$12.83	$12.32	$12.44	$12.44	105,009
2021-04-19	$11.98	$13.47	$11.98	$12.97	$12.97	260,194
2021-04-16	$11.78	$12.47	$11.78	$12.15	$12.15	256,343
2021-04-15	$13.40	$13.40	$11.85	$11.92	$11.92	285,636
2021-04-14	$13.70	$14.09	$13.12	$13.18	$13.18	690,371
2021-04-13	$11.90	$14.78	$11.90	$13.90	$13.90	946,913
2021-04-12	$11.48	$12.04	$11.47	$11.90	$11.90	208,716
2021-04-09	$12.20	$12.20	$11.63	$11.63	$11.63	49,972
2021-04-08	$12.30	$12.31	$11.89	$12.18	$12.18	51,371
2021-04-07	$12.30	$12.30	$12.12	$12.21	$12.21	34,249
2021-04-06	$12.15	$12.60	$11.96	$12.31	$12.31	99,561
2021-04-05	$12.17	$12.19	$11.80	$12.04	$12.04	57,607
2021-04-01	$12.35	$12.60	$12.01	$12.13	$12.13	79,989
2021-03-31	$11.50	$12.42	$11.50	$12.33	$12.33	135,481
2021-03-30	$11.89	$11.89	$11.44	$11.71	$11.71	76,587
2021-03-29	$11.99	$12.05	$11.61	$11.79	$11.79	80,945
2021-03-26	$12.00	$12.15	$11.76	$12.08	$12.08	122,694
2021-03-25	$11.83	$11.99	$11.52	$11.77	$11.77	99,928
2021-03-24	$12.37	$12.48	$11.81	$11.94	$11.94	197,026
2021-03-23	$11.91	$12.45	$11.60	$12.24	$12.24	169,951
2021-03-22	$12.00	$12.60	$11.43	$11.79	$11.79	283,219
2021-03-19	$12.40	$12.48	$11.84	$11.98	$11.98	214,067
2021-03-18	$12.56	$12.70	$12.17	$12.40	$12.40	137,503
2021-03-17	$12.90	$12.99	$12.33	$12.55	$12.55	94,602
2021-03-16	$13.10	$13.28	$12.03	$12.93	$12.93	214,584
2021-03-15	$12.84	$13.72	$12.76	$13.06	$13.06	88,397
2021-03-12	$14.30	$14.30	$12.81	$12.87	$12.87	244,482
2021-03-11	$12.50	$14.30	$12.50	$14.30	$14.30	1,336,757
2021-03-10	$12.78	$13.36	$11.60	$12.07	$12.07	705,012
2021-03-09	$12.37	$13.14	$12.03	$12.95	$12.95	727,663
2021-03-08	$10.50	$11.80	$10.36	$11.75	$11.75	623,406
2021-03-05	$10.80	$11.00	$10.20	$10.31	$10.31	349,959
2021-03-04	$11.50	$11.90	$10.33	$10.91	$10.91	878,130
2021-03-03	$11.07	$12.45	$10.39	$11.50	$11.50	1,892,969
2021-03-02	$9.28	$9.74	$9.05	$9.47	$9.47	196,418
2021-03-01	$9.15	$9.53	$9.15	$9.37	$9.37	177,126
2021-02-26	$9.18	$9.22	$8.95	$9.08	$9.08	56,599
2021-02-25	$9.50	$9.50	$9.02	$9.13	$9.13	50,026
2021-02-24	$9.09	$9.43	$8.86	$9.36	$9.36	84,692
2021-02-23	$9.23	$9.23	$8.52	$9.04	$9.04	97,859
2021-02-22	$9.46	$9.46	$9.06	$9.25	$9.25	31,350
2021-02-19	$9.50	$9.51	$9.19	$9.40	$9.40	41,932
2021-02-18	$9.45	$9.55	$9.04	$9.51	$9.51	73,499
2021-02-17	$9.29	$9.68	$9.23	$9.50	$9.50	97,882
2021-02-16	$8.86	$9.24	$8.86	$9.17	$9.17	39,644
2021-02-12	$8.51	$9.28	$8.50	$8.94	$8.94	115,685
2021-02-11	$8.71	$8.93	$8.44	$8.66	$8.66	59,358
2021-02-10	$9.00	$9.17	$8.34	$8.81	$8.81	391,626
2021-02-09	$8.80	$8.97	$8.32	$8.53	$8.53	88,457
2021-02-08	$9.43	$9.48	$8.51	$8.70	$8.70	130,439
2021-02-05	$8.87	$9.33	$8.76	$9.33	$9.33	103,894
2021-02-04	$8.05	$8.84	$8.05	$8.75	$8.75	58,824
2021-02-03	$8.14	$8.18	$8.00	$8.13	$8.13	17,862
2021-02-02	$8.00	$8.17	$7.58	$8.08	$8.08	37,682
2021-02-01	$8.20	$8.34	$7.68	$7.91	$7.91	76,668
2021-01-29	$7.50	$8.75	$7.50	$8.21	$8.21	419,070
2021-01-28	$7.46	$7.49	$6.88	$7.02	$7.02	57,025
2021-01-27	$6.89	$7.50	$6.78	$7.45	$7.45	111,587
2021-01-26	$6.82	$7.00	$6.75	$6.92	$6.92	11,500
2021-01-25	$6.87	$6.91	$6.80	$6.88	$6.88	17,887
2021-01-22	$6.94	$7.02	$6.85	$6.91	$6.91	43,732
2021-01-21	$7.13	$7.14	$7.00	$7.04	$7.04	45,209
2021-01-20	$6.85	$7.15	$6.85	$7.10	$7.10	42,846
2021-01-19	$6.80	$6.96	$6.71	$6.80	$6.80	66,234
2021-01-15	$7.00	$7.02	$6.74	$6.89	$6.89	33,098
2021-01-14	$7.26	$7.26	$6.91	$7.07	$7.07	31,972
2021-01-13	$7.01	$7.35	$6.95	$7.14	$7.14	79,456
2021-01-12	$6.21	$7.21	$6.21	$7.10	$7.10	117,619
2021-01-11	$6.09	$6.25	$6.03	$6.21	$6.21	92,618
2021-01-08	$5.99	$6.10	$5.88	$6.08	$6.08	188,592
2021-01-07	$5.74	$5.99	$5.69	$5.99	$5.99	48,251
2021-01-06	$5.75	$5.81	$5.61	$5.74	$5.74	100,375
2021-01-05	$5.50	$5.80	$5.50	$5.69	$5.69	75,362
2021-01-04	$5.90	$5.95	$5.47	$5.54	$5.54	154,662
2020-12-31	$5.80	$5.87	$5.65	$5.85	$5.85	90,041
2020-12-30	$5.50	$5.95	$5.50	$5.80	$5.80	234,756
2020-12-29	$5.34	$5.59	$5.25	$5.49	$5.49	328,893
2020-12-28	$5.06	$5.40	$5.01	$5.38	$5.38	117,857
2020-12-24	$4.97	$5.04	$4.93	$5.00	$5.00	49,317
2020-12-23	$4.81	$5.05	$4.81	$5.00	$5.00	72,177
2020-12-22	$4.76	$4.85	$4.76	$4.81	$4.81	51,361
2020-12-21	$4.80	$4.86	$4.70	$4.75	$4.75	95,119
2020-12-18	$4.86	$4.99	$4.86	$4.86	$4.86	71,422
2020-12-17	$5.02	$5.09	$4.72	$4.86	$4.86	99,344
2020-12-16	$5.12	$5.17	$5.05	$5.06	$5.06	29,698
2020-12-15	$5.04	$5.17	$4.95	$5.11	$5.11	70,832
2020-12-14	$4.98	$5.08	$4.98	$5.01	$5.01	21,583
2020-12-11	$4.99	$5.11	$4.91	$5.05	$5.05	58,006
2020-12-10	$5.05	$5.09	$4.92	$5.07	$5.07	51,208
2020-12-09	$5.03	$5.20	$4.95	$5.04	$5.04	68,544
2020-12-08	$5.05	$5.12	$4.86	$5.09	$5.09	71,910
2020-12-07	$5.11	$5.15	$5.01	$5.09	$5.09	63,340
2020-12-04	$5.05	$5.65	$4.96	$5.19	$5.19	532,831
2020-12-03	$4.99	$5.08	$4.98	$5.01	$5.01	17,203
2020-12-02	$5.02	$5.07	$4.95	$5.00	$5.00	35,865
2020-12-01	$5.10	$5.12	$5.00	$5.02	$5.02	94,652
2020-11-30	$5.00	$5.09	$5.00	$5.02	$5.02	58,699
2020-11-27	$5.21	$5.21	$5.00	$5.02	$5.02	70,131
2020-11-25	$5.45	$5.45	$5.00	$5.11	$5.11	106,758
2020-11-24	$5.30	$5.79	$5.30	$5.48	$5.48	215,811
2020-11-23	$5.83	$5.83	$5.21	$5.24	$5.24	108,733
2020-11-20	$5.08	$5.79	$5.07	$5.79	$5.79	78,883
2020-11-19	$5.48	$5.66	$4.93	$5.05	$5.05	154,432
2020-11-18	$4.72	$6.05	$4.72	$5.55	$5.55	498,298
2020-11-17	$4.73	$4.73	$4.59	$4.67	$4.67	33,808
2020-11-16	$4.71	$4.77	$4.66	$4.75	$4.75	42,973
2020-11-13	$4.73	$4.80	$4.65	$4.77	$4.77	47,144
2020-11-12	$4.72	$4.80	$4.58	$4.68	$4.68	37,326
2020-11-11	$4.76	$4.84	$4.72	$4.74	$4.74	36,914
2020-11-10	$4.70	$4.86	$4.70	$4.84	$4.84	46,886
2020-11-09	$4.97	$4.97	$4.63	$4.67	$4.67	166,460
2020-11-06	$4.88	$4.95	$4.75	$4.78	$4.78	21,342
2020-11-05	$4.96	$5.06	$4.79	$4.95	$4.95	32,046
2020-11-04	$4.73	$4.87	$4.73	$4.79	$4.79	21,854
2020-11-03	$4.99	$5.02	$4.73	$4.73	$4.73	71,655
2020-11-02	$4.89	$5.06	$4.80	$4.94	$4.94	49,064
2020-10-30	$5.10	$5.14	$4.86	$4.96	$4.96	54,551
2020-10-29	$5.05	$5.16	$5.05	$5.15	$5.15	21,150
2020-10-28	$5.18	$5.19	$5.03	$5.08	$5.08	28,417
2020-10-27	$5.20	$5.20	$5.12	$5.16	$5.16	31,187
2020-10-26	$5.25	$5.29	$5.15	$5.20	$5.20	36,792
2020-10-23	$5.27	$5.38	$5.21	$5.26	$5.26	64,592
2020-10-22	$5.38	$5.38	$5.25	$5.27	$5.27	62,047
2020-10-21	$5.45	$5.49	$5.40	$5.43	$5.43	38,516
2020-10-20	$5.55	$5.55	$5.44	$5.48	$5.48	68,338
2020-10-19	$5.54	$5.74	$5.45	$5.52	$5.52	98,603
2020-10-16	$5.45	$5.54	$5.43	$5.54	$5.54	41,711
2020-10-15	$5.50	$5.55	$5.40	$5.50	$5.50	43,670
2020-10-14	$5.63	$5.63	$5.48	$5.53	$5.53	53,588
2020-10-13	$5.80	$5.88	$5.53	$5.64	$5.64	89,306
2020-10-12	$5.83	$6.03	$5.75	$5.80	$5.80	113,491
2020-10-09	$5.93	$5.98	$5.75	$5.80	$5.80	197,778
2020-10-08	$5.74	$6.09	$5.59	$6.03	$6.03	419,754
2020-10-07	$5.93	$5.94	$5.76	$5.82	$5.82	184,214
2020-10-06	$6.90	$6.94	$5.92	$6.01	$6.01	421,153
2020-10-05	$9.21	$9.29	$6.78	$6.90	$6.90	472,402
2020-10-02	$9.35	$9.39	$9.23	$9.39	$9.39	32,865
2020-10-01	$9.29	$9.37	$9.12	$9.23	$9.23	40,664
2020-09-30	$9.38	$9.46	$9.11	$9.36	$9.36	61,496
2020-09-29	$9.65	$9.69	$9.33	$9.37	$9.37	29,092
2020-09-28	$9.98	$10.00	$9.57	$9.67	$9.67	60,847
2020-09-25	$9.77	$9.92	$9.50	$9.92	$9.92	82,114
2020-09-24	$9.70	$9.97	$9.57	$9.67	$9.67	38,959
2020-09-23	$10.30	$10.40	$9.74	$9.79	$9.79	39,751
2020-09-22	$9.85	$10.31	$9.85	$10.13	$10.13	61,759
2020-09-21	$10.15	$10.28	$9.80	$9.90	$9.90	45,433
2020-09-18	$10.25	$10.49	$10.14	$10.33	$10.33	83,949
2020-09-17	$9.99	$10.29	$9.76	$10.25	$10.25	74,606
2020-09-16	$10.41	$10.46	$10.13	$10.20	$10.20	70,917
2020-09-15	$10.67	$10.70	$10.32	$10.46	$10.46	55,453
2020-09-14	$9.44	$11.82	$9.44	$10.82	$10.82	357,362
2020-09-11	$9.06	$9.18	$8.94	$9.14	$9.14	48,398
2020-09-10	$8.99	$9.19	$8.97	$9.11	$9.11	21,115
2020-09-09	$9.14	$9.16	$8.94	$9.08	$9.08	19,226
2020-09-08	$8.87	$9.06	$8.71	$9.00	$9.00	27,490
2020-09-04	$8.83	$9.06	$8.66	$9.00	$9.00	64,527
2020-09-03	$8.96	$9.11	$8.73	$8.90	$8.90	17,434
2020-09-02	$9.35	$9.38	$8.89	$9.07	$9.07	51,062
2020-09-01	$9.22	$9.28	$9.05	$9.25	$9.25	25,302
2020-08-31	$9.19	$9.29	$9.15	$9.21	$9.21	9,471
2020-08-28	$9.21	$9.29	$9.10	$9.29	$9.29	19,634
2020-08-27	$8.93	$9.24	$8.92	$9.07	$9.07	47,625
2020-08-26	$8.50	$8.97	$8.42	$8.80	$8.80	97,552
2020-08-25	$9.02	$9.02	$8.24	$8.55	$8.55	90,338
2020-08-24	$9.10	$9.10	$8.40	$8.88	$8.88	109,210
2020-08-21	$8.77	$9.09	$8.19	$8.98	$8.98	101,795
2020-08-20	$9.17	$9.20	$8.69	$9.08	$9.08	84,993
2020-08-19	$9.14	$9.29	$8.45	$9.24	$9.24	100,818
2020-08-18	$9.50	$9.50	$8.86	$9.10	$9.10	123,588
2020-08-17	$8.42	$9.92	$8.41	$9.52	$9.52	221,602
2020-08-14	$8.28	$8.81	$8.00	$8.71	$8.71	37,836
2020-08-13	$8.60	$8.73	$8.29	$8.42	$8.42	67,960
2020-08-12	$8.31	$8.60	$8.31	$8.52	$8.52	9,701
2020-08-11	$8.86	$8.87	$8.37	$8.38	$8.38	19,431
2020-08-10	$8.88	$9.00	$8.75	$8.86	$8.86	33,597
2020-08-07	$8.95	$9.00	$8.71	$9.00	$9.00	49,136
2020-08-06	$8.62	$9.06	$8.56	$9.00	$9.00	35,552
2020-08-05	$9.00	$9.00	$8.50	$8.71	$8.71	54,889
2020-08-04	$8.24	$9.62	$8.24	$8.99	$8.99	260,480
2020-08-03	$8.35	$8.41	$7.88	$8.27	$8.27	72,932
2020-07-31	$7.85	$8.55	$7.78	$8.40	$8.40	82,979
2020-07-30	$7.83	$8.00	$7.39	$7.96	$7.96	60,192
2020-07-29	$7.80	$8.11	$7.68	$8.01	$8.01	77,708
2020-07-28	$8.03	$8.03	$7.79	$7.91	$7.91	13,257
2020-07-27	$8.17	$8.37	$7.99	$8.13	$8.13	121,998
2020-07-24	$8.00	$8.21	$7.64	$8.17	$8.17	57,417
2020-07-23	$7.45	$8.30	$7.45	$8.13	$8.13	217,054
2020-07-22	$7.61	$7.61	$7.15	$7.52	$7.52	11,993
2020-07-21	$7.70	$7.73	$7.69	$7.69	$7.69	21,421
2020-07-20	$7.75	$7.75	$7.36	$7.61	$7.61	28,360
2020-07-17	$7.65	$7.75	$7.55	$7.67	$7.67	17,900
2020-07-16	$7.45	$7.65	$7.39	$7.57	$7.57	16,200
2020-07-15	$7.24	$7.55	$7.19	$7.52	$7.52	60,100
2020-07-14	$7.04	$7.42	$7.01	$7.35	$7.35	43,400
2020-07-13	$7.33	$7.36	$7.08	$7.30	$7.30	74,100
2020-07-10	$7.03	$7.28	$6.88	$7.23	$7.23	41,300
2020-07-09	$6.83	$7.09	$6.75	$7.08	$7.08	15,700
2020-07-08	$6.35	$6.78	$6.35	$6.71	$6.71	18,500
2020-07-07	$6.27	$6.49	$6.27	$6.45	$6.45	19,700
2020-07-06	$6.45	$6.45	$6.18	$6.40	$6.40	78,400
2020-07-02	$6.36	$6.50	$6.32	$6.33	$6.33	18,600
2020-07-01	$6.17	$6.27	$6.17	$6.25	$6.25	11,100
2020-06-30	$6.10	$6.29	$5.81	$6.25	$6.25	17,200
2020-06-29	$5.97	$6.10	$5.89	$6.00	$6.00	20,200
2020-06-26	$5.95	$6.05	$5.83	$5.90	$5.90	13,981
2020-06-25	$5.93	$5.93	$5.66	$5.85	$5.85	8,208
2020-06-24	$6.17	$6.18	$5.92	$5.95	$5.95	22,291
2020-06-23	$6.11	$6.32	$6.09	$6.26	$6.26	21,461
2020-06-22	$6.35	$6.35	$6.02	$6.11	$6.11	37,823
2020-06-19	$6.37	$6.44	$6.28	$6.36	$6.36	71,746
2020-06-18	$6.87	$6.87	$6.39	$6.65	$6.65	23,042
2020-06-17	$6.63	$6.95	$6.40	$6.87	$6.87	42,416
2020-06-16	$6.04	$6.83	$6.04	$6.55	$6.55	61,035
2020-06-15	$6.40	$6.47	$6.00	$6.08	$6.08	115,505
2020-06-12	$6.76	$6.95	$6.59	$6.71	$6.71	85,791
2020-06-11	$6.73	$6.86	$6.10	$6.63	$6.63	36,181
2020-06-10	$6.86	$6.87	$6.55	$6.87	$6.87	14,491
2020-06-09	$6.83	$6.86	$6.40	$6.75	$6.75	47,947
2020-06-08	$7.14	$7.23	$7.00	$7.01	$7.01	52,863
2020-06-05	$7.20	$7.34	$7.16	$7.30	$7.30	44,027
2020-06-04	$7.47	$7.47	$7.17	$7.31	$7.31	79,548
2020-06-03	$7.84	$7.84	$7.12	$7.33	$7.33	60,123
2020-06-02	$6.65	$7.70	$6.65	$7.56	$7.56	135,462
2020-06-01	$5.74	$6.74	$5.74	$6.65	$6.65	65,987
2020-05-29	$5.40	$5.97	$5.40	$5.87	$5.87	325,699
2020-05-28	$5.48	$6.00	$5.13	$5.55	$5.55	163,714
2020-05-27	$4.16	$5.50	$3.94	$5.44	$5.44	131,930
2020-05-26	$3.97	$4.18	$3.97	$4.05	$4.05	37,346
2020-05-22	$3.85	$4.00	$3.85	$3.99	$3.99	43,121
2020-05-21	$3.92	$3.94	$3.76	$3.90	$3.90	44,824
2020-05-20	$3.90	$4.00	$3.88	$3.88	$3.88	68,682
2020-05-19	$3.85	$4.13	$3.82	$4.00	$4.00	34,855
2020-05-18	$4.20	$4.39	$4.00	$4.00	$4.00	67,491
2020-05-15	$4.16	$4.16	$4.04	$4.06	$4.06	92,528
2020-05-14	$4.11	$4.28	$4.10	$4.14	$4.14	12,679
2020-05-13	$4.65	$4.65	$4.03	$4.17	$4.17	25,866
2020-05-12	$4.72	$4.74	$4.59	$4.61	$4.61	10,358
2020-05-11	$4.68	$4.68	$4.65	$4.65	$4.65	6,851
2020-05-08	$4.76	$4.84	$4.76	$4.78	$4.78	1,374
2020-05-07	$4.55	$4.78	$4.55	$4.78	$4.78	10,128
2020-05-06	$4.94	$4.94	$4.52	$4.62	$4.62	7,743
2020-05-05	$4.96	$4.96	$4.82	$4.82	$4.82	4,498
2020-05-04	$4.85	$4.89	$4.80	$4.83	$4.83	25,723
2020-05-01	$5.15	$5.26	$4.89	$4.90	$4.90	20,522
2020-04-30	$5.02	$5.12	$4.91	$4.98	$4.98	7,412
2020-04-29	$4.91	$5.10	$4.91	$4.99	$4.99	13,298
2020-04-28	$5.51	$5.58	$4.88	$4.98	$4.98	21,934
2020-04-27	$5.20	$5.32	$5.18	$5.20	$5.20	12,973
2020-04-24	$5.28	$5.28	$5.06	$5.15	$5.15	10,223
2020-04-23	$5.09	$5.20	$4.96	$5.14	$5.14	6,893
2020-04-22	$5.09	$5.19	$5.09	$5.15	$5.15	7,202
2020-04-21	$4.92	$5.11	$4.92	$5.11	$5.11	2,138
2020-04-20	$4.85	$5.06	$4.85	$4.95	$4.95	15,699
2020-04-17	$5.27	$5.29	$4.64	$5.00	$5.00	47,353
2020-04-16	$5.30	$5.30	$5.08	$5.15	$5.15	14,701
2020-04-15	$4.95	$5.34	$4.95	$5.33	$5.33	15,043
2020-04-14	$5.59	$5.90	$5.17	$5.30	$5.30	23,093
2020-04-13	$5.59	$5.73	$5.32	$5.39	$5.39	10,416
2020-04-09	$5.48	$5.86	$5.45	$5.71	$5.71	12,319
2020-04-08	$5.59	$5.67	$5.30	$5.48	$5.48	24,741
2020-04-07	$5.37	$6.02	$5.36	$5.72	$5.72	6,500
2020-04-06	$5.29	$5.63	$5.14	$5.57	$5.57	10,425
2020-04-03	$5.09	$5.36	$4.95	$5.35	$5.35	11,499
2020-04-02	$5.41	$5.41	$5.16	$5.20	$5.20	16,230
2020-04-01	$5.20	$5.66	$5.20	$5.55	$5.55	8,609
2020-03-31	$4.99	$6.01	$4.99	$5.50	$5.50	112,577
2020-03-30	$4.55	$5.03	$4.41	$4.99	$4.99	25,128
2020-03-27	$4.81	$4.88	$4.47	$4.47	$4.47	48,366
2020-03-26	$4.85	$5.07	$4.82	$4.93	$4.93	29,222
2020-03-25	$4.65	$5.12	$4.39	$4.82	$4.82	56,856
2020-03-24	$4.43	$4.62	$4.37	$4.52	$4.52	54,198
2020-03-23	$3.80	$4.25	$3.80	$4.23	$4.23	60,259
2020-03-20	$4.37	$4.42	$3.66	$3.76	$3.76	51,527
2020-03-19	$4.00	$4.75	$4.00	$4.30	$4.30	50,710
2020-03-18	$5.19	$5.19	$3.95	$4.00	$4.00	120,050
2020-03-17	$5.45	$5.53	$5.05	$5.41	$5.41	26,758
2020-03-16	$5.65	$5.65	$5.00	$5.01	$5.01	121,867
2020-03-13	$5.67	$5.95	$5.65	$5.80	$5.80	42,493
2020-03-12	$5.83	$5.83	$5.60	$5.67	$5.67	70,141
2020-03-11	$6.05	$6.21	$6.04	$6.09	$6.09	13,506
2020-03-10	$6.22	$6.36	$6.05	$6.09	$6.09	18,792
2020-03-09	$6.11	$6.26	$6.00	$6.11	$6.11	65,526
2020-03-06	$6.05	$6.48	$6.05	$6.34	$6.34	25,893
2020-03-05	$6.20	$6.20	$6.05	$6.05	$6.05	154,211
2020-03-04	$6.29	$6.50	$6.20	$6.20	$6.20	26,663
2020-03-03	$6.74	$6.85	$6.16	$6.16	$6.16	55,699
2020-03-02	$6.74	$6.94	$6.71	$6.84	$6.84	24,951
2020-02-28	$7.00	$7.03	$6.70	$6.80	$6.80	51,810
2020-02-27	$7.05	$7.12	$7.04	$7.07	$7.07	28,818
2020-02-26	$7.30	$7.47	$7.00	$7.06	$7.06	47,384
2020-02-25	$7.58	$7.69	$7.27	$7.30	$7.30	48,956
2020-02-24	$7.96	$8.13	$7.80	$7.80	$7.80	16,067
2020-02-21	$8.32	$8.44	$7.90	$7.96	$7.96	60,197
2020-02-20	$8.32	$8.44	$8.31	$8.36	$8.36	11,060
2020-02-19	$8.40	$8.56	$8.16	$8.43	$8.43	41,602
2020-02-18	$8.62	$8.68	$8.40	$8.40	$8.40	15,976
2020-02-14	$8.55	$8.80	$8.45	$8.70	$8.70	76,685
2020-02-13	$8.59	$8.75	$8.46	$8.46	$8.46	19,858
2020-02-12	$8.54	$8.81	$8.54	$8.70	$8.70	58,545
2020-02-11	$8.51	$8.75	$8.51	$8.70	$8.70	65,014
2020-02-10	$8.55	$8.55	$8.47	$8.50	$8.50	9,316
2020-02-07	$8.58	$8.70	$8.51	$8.57	$8.57	26,657
2020-02-06	$8.84	$8.84	$8.56	$8.60	$8.60	33,697
2020-02-05	$8.93	$8.93	$8.69	$8.75	$8.75	2,558
2020-02-04	$8.74	$8.92	$8.73	$8.80	$8.80	10,637
2020-02-03	$8.97	$8.99	$8.65	$8.70	$8.70	14,059
2020-01-31	$8.99	$8.99	$8.85	$8.94	$8.94	20,759
2020-01-30	$8.91	$8.98	$8.81	$8.95	$8.95	8,416
2020-01-29	$9.11	$9.11	$8.94	$9.01	$9.01	9,637
2020-01-28	$9.01	$9.15	$9.00	$9.09	$9.09	21,079
2020-01-27	$9.42	$9.42	$8.81	$9.14	$9.14	64,935
2020-01-24	$9.19	$9.40	$8.89	$9.26	$9.26	83,498
2020-01-23	$9.13	$9.41	$8.99	$9.38	$9.38	65,953
2020-01-22	$8.49	$9.41	$8.49	$9.41	$9.41	183,287
2020-01-21	$8.57	$8.63	$8.46	$8.46	$8.46	29,095
2020-01-17	$8.61	$8.64	$8.50	$8.64	$8.64	12,784
2020-01-16	$8.61	$8.61	$8.56	$8.61	$8.61	1,506
2020-01-15	$8.48	$8.61	$8.44	$8.55	$8.55	25,151
2020-01-14	$8.53	$8.53	$8.46	$8.48	$8.48	3,619
2020-01-13	$8.56	$8.58	$8.46	$8.50	$8.50	14,777
2020-01-10	$8.55	$8.59	$8.53	$8.56	$8.56	25,479
2020-01-09	$8.65	$8.72	$8.52	$8.58	$8.58	5,275
2020-01-08	$8.65	$8.71	$8.50	$8.66	$8.66	17,232
2020-01-07	$8.72	$8.85	$8.64	$8.64	$8.64	5,134
2020-01-06	$8.62	$8.76	$8.56	$8.72	$8.72	31,434
2020-01-03	$8.53	$8.68	$8.53	$8.68	$8.68	3,314
2020-01-02	$8.68	$8.75	$8.66	$8.69	$8.69	2,044
2019-12-31	$8.48	$8.69	$8.43	$8.61	$8.61	14,518
2019-12-30	$8.41	$8.48	$8.36	$8.41	$8.41	10,176
2019-12-27	$8.73	$8.74	$8.52	$8.52	$8.52	5,818
2019-12-26	$8.74	$8.81	$8.50	$8.52	$8.52	10,855
2019-12-24	$8.84	$8.87	$8.34	$8.84	$8.84	23,970
2019-12-23	$8.57	$8.77	$8.47	$8.72	$8.72	153,227
2019-12-20	$8.68	$8.69	$8.57	$8.57	$8.57	19,260
2019-12-19	$8.65	$8.72	$8.47	$8.68	$8.68	66,110
2019-12-18	$8.34	$8.75	$8.34	$8.67	$8.67	18,993
2019-12-17	$8.25	$8.44	$8.25	$8.44	$8.44	14,118
2019-12-16	$8.11	$8.33	$8.11	$8.29	$8.29	26,317
2019-12-13	$8.17	$8.35	$8.10	$8.12	$8.12	37,912
2019-12-12	$8.35	$8.48	$8.12	$8.25	$8.25	39,764
2019-12-11	$8.26	$8.43	$8.26	$8.41	$8.41	38,517
2019-12-10	$8.44	$8.47	$7.89	$8.40	$8.40	23,772
2019-12-09	$8.36	$8.53	$8.36	$8.50	$8.50	8,595
2019-12-06	$8.43	$8.50	$8.43	$8.45	$8.45	31,704
2019-12-05	$8.63	$8.76	$8.43	$8.43	$8.43	13,008
2019-12-04	$8.75	$8.86	$8.69	$8.74	$8.74	18,632
2019-12-03	$8.97	$9.07	$8.68	$8.84	$8.84	25,099
2019-12-02	$9.03	$9.15	$9.02	$9.10	$9.10	5,193
2019-11-29	$9.05	$9.17	$9.02	$9.17	$9.17	3,750
2019-11-27	$8.94	$9.16	$8.88	$9.00	$9.00	58,218
2019-11-26	$8.85	$9.05	$8.85	$9.05	$9.05	20,827
2019-11-25	$9.00	$9.00	$8.83	$8.95	$8.95	15,287
2019-11-22	$8.61	$9.06	$8.59	$9.05	$9.05	18,451
2019-11-21	$8.68	$8.72	$8.68	$8.71	$8.71	8,582
2019-11-20	$8.53	$8.66	$8.52	$8.64	$8.64	26,008
2019-11-19	$8.45	$8.51	$8.44	$8.46	$8.46	11,110
2019-11-18	$8.72	$8.87	$8.48	$8.48	$8.48	13,318
2019-11-15	$8.80	$8.83	$8.42	$8.72	$8.72	22,100
2019-11-14	$8.97	$8.97	$8.68	$8.77	$8.77	7,015
2019-11-13	$8.82	$8.99	$8.82	$8.88	$8.88	11,245
2019-11-12	$9.06	$9.06	$8.90	$8.96	$8.96	26,518
2019-11-11	$9.20	$9.22	$8.91	$9.06	$9.06	9,439
2019-11-08	$9.20	$9.21	$9.18	$9.20	$9.20	12,010
2019-11-07	$9.19	$9.23	$9.12	$9.18	$9.18	15,186
2019-11-06	$9.12	$9.23	$9.12	$9.20	$9.20	12,709
2019-11-05	$9.09	$9.10	$9.07	$9.09	$9.09	3,686
2019-11-04	$9.06	$9.17	$9.05	$9.14	$9.14	10,545
2019-11-01	$9.06	$9.15	$8.94	$9.10	$9.10	17,896
2019-10-31	$9.09	$9.12	$8.97	$9.01	$9.01	16,633
2019-10-30	$9.12	$9.13	$9.03	$9.08	$9.08	5,079
2019-10-29	$9.11	$9.14	$9.04	$9.04	$9.04	2,205
2019-10-28	$9.00	$9.17	$8.90	$9.16	$9.16	30,938
2019-10-25	$8.95	$9.06	$8.95	$9.06	$9.06	4,186
2019-10-24	$8.87	$9.12	$8.84	$9.04	$9.04	15,235
2019-10-23	$9.04	$9.04	$8.88	$9.03	$9.03	7,990
2019-10-22	$9.06	$9.06	$8.88	$8.88	$8.88	18,556
2019-10-21	$9.10	$9.12	$9.05	$9.08	$9.08	10,536
2019-10-18	$8.81	$9.09	$8.81	$9.01	$9.01	12,575
2019-10-17	$8.89	$9.00	$8.88	$8.91	$8.91	10,853
2019-10-16	$8.90	$8.99	$8.83	$8.98	$8.98	12,163
2019-10-15	$8.86	$8.94	$8.86	$8.91	$8.91	10,092
2019-10-14	$8.95	$8.95	$8.90	$8.90	$8.90	5,917
2019-10-11	$8.97	$9.02	$8.97	$8.99	$8.99	9,153
2019-10-10	$9.10	$9.10	$8.96	$8.99	$8.99	10,234
2019-10-09	$9.04	$9.12	$8.85	$8.98	$8.98	13,415
2019-10-08	$9.10	$9.18	$9.06	$9.07	$9.07	3,571
2019-10-07	$9.15	$9.18	$8.92	$9.12	$9.12	12,060
2019-10-04	$9.04	$9.14	$9.03	$9.14	$9.14	4,765
2019-10-03	$9.05	$9.07	$8.91	$9.00	$9.00	11,084
2019-10-02	$8.96	$9.04	$8.94	$8.96	$8.96	19,461
2019-10-01	$9.00	$9.00	$8.87	$8.91	$8.91	5,905
2019-09-30	$9.20	$9.20	$8.89	$9.00	$9.00	6,123
2019-09-27	$9.21	$9.21	$8.90	$8.99	$8.99	10,508
2019-09-26	$8.94	$8.94	$8.94	$8.94	$8.94	0
2019-09-25	$8.85	$8.99	$8.85	$8.94	$8.94	5,131
2019-09-24	$8.65	$8.85	$8.53	$8.85	$8.85	24,306
2019-09-23	$8.52	$8.75	$8.52	$8.62	$8.62	33,166
2019-09-20	$8.72	$8.77	$8.50	$8.55	$8.55	149,755
2019-09-19	$8.79	$8.92	$8.74	$8.77	$8.77	53,896
2019-09-18	$8.80	$8.86	$8.73	$8.84	$8.84	45,881
2019-09-17	$8.82	$9.03	$8.74	$8.80	$8.80	34,358
2019-09-16	$8.89	$9.05	$8.79	$8.90	$8.90	24,289
2019-09-13	$9.00	$9.09	$8.85	$8.95	$8.95	24,392
2019-09-12	$8.77	$9.04	$8.76	$9.04	$9.04	20,702
2019-09-11	$8.79	$8.86	$8.65	$8.82	$8.82	53,867
2019-09-10	$8.92	$9.02	$8.80	$8.82	$8.82	13,412
2019-09-09	$9.01	$9.17	$8.94	$8.97	$8.97	10,806
2019-09-06	$9.12	$9.19	$9.02	$9.06	$9.06	10,371
2019-09-05	$9.07	$9.27	$9.03	$9.12	$9.12	7,915
2019-09-04	$9.05	$9.10	$9.01	$9.05	$9.05	10,753
2019-09-03	$8.98	$9.10	$8.91	$8.98	$8.98	9,102
2019-08-30	$8.86	$9.01	$8.83	$9.01	$9.01	20,535
2019-08-29	$9.01	$9.19	$8.81	$8.90	$8.90	37,358
2019-08-28	$9.14	$9.14	$9.00	$9.00	$9.00	5,674
2019-08-27	$9.02	$9.03	$8.77	$8.80	$8.80	28,643
2019-08-26	$9.08	$9.15	$8.71	$8.71	$8.71	15,734
2019-08-23	$9.22	$9.37	$9.12	$9.13	$9.13	22,444
2019-08-22	$9.21	$9.40	$9.11	$9.39	$9.39	30,071
2019-08-21	$9.09	$9.20	$9.00	$9.20	$9.20	19,444
2019-08-20	$9.04	$9.16	$8.98	$9.11	$9.11	6,694
2019-08-19	$9.20	$9.20	$8.91	$9.11	$9.11	44,322
2019-08-16	$9.07	$9.24	$9.07	$9.20	$9.20	54,907
2019-08-15	$9.20	$9.20	$8.98	$9.00	$9.00	28,344
2019-08-14	$9.62	$9.62	$9.01	$9.14	$9.14	56,268
2019-08-13	$9.60	$9.78	$9.42	$9.45	$9.45	49,544
2019-08-12	$9.80	$9.80	$9.79	$9.80	$9.80	32,966
2019-08-09	$9.97	$10.25	$9.90	$9.91	$9.91	24,647
2019-08-08	$9.83	$10.28	$9.83	$10.26	$10.26	8,621
2019-08-07	$9.56	$9.97	$9.56	$9.81	$9.81	6,661
2019-08-06	$9.64	$10.03	$9.64	$9.98	$9.98	24,142
2019-08-05	$9.98	$10.28	$9.93	$9.99	$9.99	23,131
2019-08-02	$10.56	$10.64	$10.29	$10.35	$10.35	20,329
2019-08-01	$10.66	$10.75	$10.53	$10.56	$10.56	53,469
2019-07-31	$10.56	$10.75	$10.56	$10.75	$10.75	7,127
2019-07-30	$10.50	$10.75	$10.48	$10.75	$10.75	58,645
2019-07-29	$10.09	$10.50	$10.09	$10.50	$10.50	57,537
2019-07-26	$10.17	$10.37	$10.09	$10.37	$10.37	10,588
2019-07-25	$10.19	$10.37	$10.15	$10.23	$10.23	6,754
2019-07-24	$10.33	$10.38	$10.23	$10.38	$10.38	25,240
2019-07-23	$10.29	$10.32	$10.28	$10.32	$10.32	942
2019-07-22	$10.23	$10.29	$10.15	$10.29	$10.29	14,414
2019-07-19	$10.16	$10.25	$10.15	$10.15	$10.15	7,375
2019-07-18	$10.00	$10.35	$9.98	$10.25	$10.25	42,604
2019-07-17	$10.03	$10.10	$9.97	$10.05	$10.05	8,621
2019-07-16	$10.20	$10.20	$10.04	$10.04	$10.04	2,241
2019-07-15	$9.90	$10.10	$9.77	$10.00	$10.00	37,753
2019-07-12	$10.12	$10.20	$10.11	$10.11	$10.11	6,258
2019-07-11	$10.15	$10.23	$10.15	$10.20	$10.20	7,041
2019-07-10	$10.27	$10.34	$10.15	$10.20	$10.20	27,126
2019-07-09	$10.11	$10.33	$10.11	$10.30	$10.30	37,630
2019-07-08	$10.00	$10.11	$9.96	$10.10	$10.10	15,176
2019-07-05	$10.03	$10.03	$9.95	$10.00	$10.00	5,189
2019-07-03	$10.10	$10.10	$10.00	$10.03	$10.03	8,808
2019-07-02	$10.07	$10.10	$9.86	$10.10	$10.10	26,329
2019-07-01	$9.77	$10.11	$9.68	$10.11	$10.11	84,858
2019-06-28	$9.70	$9.75	$9.66	$9.75	$9.75	9,395
2019-06-27	$9.42	$9.88	$9.36	$9.76	$9.76	28,652
2019-06-26	$9.51	$9.56	$9.47	$9.55	$9.55	4,240
2019-06-25	$9.50	$9.57	$9.43	$9.57	$9.57	15,694
2019-06-24	$9.45	$9.57	$9.45	$9.56	$9.56	5,511
2019-06-21	$9.50	$9.57	$9.44	$9.50	$9.50	14,391
2019-06-20	$9.43	$9.57	$9.37	$9.57	$9.57	10,635
2019-06-19	$9.52	$9.55	$9.45	$9.50	$9.50	12,869
2019-06-18	$9.46	$9.49	$9.46	$9.46	$9.46	9,826
2019-06-17	$9.54	$9.54	$9.40	$9.45	$9.45	2,678
2019-06-14	$9.33	$9.47	$9.33	$9.45	$9.45	7,613
2019-06-13	$9.50	$9.52	$9.38	$9.52	$9.52	6,729
2019-06-12	$9.40	$9.40	$9.03	$9.40	$9.40	10,630
2019-06-11	$9.64	$9.64	$9.50	$9.50	$9.50	9,129
2019-06-10	$9.75	$9.75	$9.58	$9.60	$9.60	20,301
2019-06-07	$9.81	$9.85	$9.70	$9.70	$9.70	3,206
2019-06-06	$9.77	$9.86	$9.72	$9.80	$9.80	5,266
2019-06-05	$9.79	$9.86	$9.75	$9.81	$9.81	4,619
2019-06-04	$9.82	$9.85	$9.80	$9.82	$9.82	4,138
2019-06-03	$9.90	$9.90	$9.80	$9.85	$9.85	8,637
2019-05-31	$9.90	$9.96	$9.90	$9.95	$9.95	7,317
2019-05-30	$9.90	$9.97	$9.84	$9.91	$9.91	6,737
2019-05-29	$9.75	$9.90	$9.75	$9.89	$9.89	3,100
2019-05-28	$9.82	$9.90	$9.82	$9.90	$9.90	25,688
2019-05-24	$9.74	$9.90	$9.71	$9.87	$9.87	17,919
2019-05-23	$9.72	$9.75	$9.60	$9.65	$9.65	19,499
2019-05-22	$9.82	$9.82	$9.77	$9.79	$9.79	5,460
2019-05-21	$9.82	$9.84	$9.74	$9.80	$9.80	15,911
2019-05-20	$9.80	$9.80	$9.66	$9.74	$9.74	10,732
2019-05-17	$9.73	$9.90	$9.61	$9.90	$9.90	5,534
2019-05-16	$9.70	$9.90	$9.65	$9.81	$9.81	26,981
2019-05-15	$9.53	$9.71	$9.53	$9.69	$9.69	21,289
2019-05-14	$9.46	$9.80	$9.46	$9.60	$9.60	12,024
2019-05-13	$9.25	$9.41	$9.16	$9.41	$9.41	8,081
2019-05-10	$9.33	$9.48	$9.28	$9.37	$9.37	5,884
2019-05-09	$9.33	$9.36	$9.25	$9.36	$9.36	11,336
2019-05-08	$9.44	$9.44	$9.40	$9.40	$9.40	2,027
2019-05-07	$9.50	$9.50	$9.44	$9.48	$9.48	4,871
2019-05-06	$9.73	$9.73	$9.61	$9.62	$9.62	7,554
2019-05-03	$9.98	$9.98	$9.85	$9.85	$9.85	3,494
2019-05-02	$9.90	$9.98	$9.90	$9.93	$9.93	7,514
2019-05-01	$9.90	$9.99	$9.87	$9.91	$9.91	7,614
2019-04-30	$9.98	$9.98	$9.90	$9.98	$9.98	4,429
2019-04-29	$9.95	$9.99	$9.90	$9.99	$9.99	20,476
2019-04-26	$9.90	$9.99	$9.90	$9.97	$9.97	29,784
2019-04-25	$9.75	$9.87	$9.68	$9.85	$9.85	15,540
2019-04-24	$9.80	$9.95	$9.67	$9.74	$9.74	14,114
2019-04-23	$9.93	$9.93	$9.81	$9.81	$9.81	647
2019-04-22	$9.70	$9.85	$9.70	$9.84	$9.84	5,929
2019-04-18	$9.99	$9.99	$9.70	$9.75	$9.75	10,800
2019-04-17	$9.65	$9.97	$9.65	$9.97	$9.97	12,261
2019-04-16	$9.95	$9.95	$9.66	$9.68	$9.68	3,678
2019-04-15	$9.99	$10.00	$9.86	$9.87	$9.87	18,566
2019-04-12	$9.89	$10.00	$9.86	$9.99	$9.99	19,871
2019-04-11	$9.85	$9.96	$9.73	$9.75	$9.75	5,263
2019-04-10	$9.94	$9.95	$9.78	$9.88	$9.88	7,634
2019-04-09	$10.00	$10.00	$9.88	$9.91	$9.91	10,354
2019-04-08	$9.91	$10.05	$9.91	$9.97	$9.97	17,672
2019-04-05	$10.03	$10.09	$10.01	$10.05	$10.05	137,468
2019-04-04	$9.86	$10.00	$9.47	$10.00	$10.00	13,598
2019-04-03	$9.45	$9.90	$9.45	$9.71	$9.71	119,478
2019-04-02	$9.66	$9.90	$9.66	$9.90	$9.90	12,473
2019-04-01	$9.89	$9.90	$9.77	$9.78	$9.78	12,612
2019-03-29	$9.90	$9.90	$9.73	$9.85	$9.85	15,762
2019-03-28	$9.88	$9.98	$9.84	$9.90	$9.90	27,220
2019-03-27	$9.90	$9.90	$9.77	$9.80	$9.80	10,473
2019-03-26	$9.89	$9.98	$9.89	$9.98	$9.98	7,873
2019-03-25	$9.97	$10.04	$9.81	$9.91	$9.91	4,970
2019-03-22	$10.01	$10.01	$9.84	$9.96	$9.96	9,180
2019-03-21	$10.03	$10.11	$10.03	$10.08	$10.08	23,322
2019-03-20	$9.85	$10.07	$9.85	$10.06	$10.06	32,301
2019-03-19	$9.84	$9.87	$9.84	$9.86	$9.86	17,104
2019-03-18	$9.38	$9.97	$9.28	$9.89	$9.89	47,110
2019-03-15	$8.77	$9.35	$8.70	$9.35	$9.35	107,282
2019-03-14	$8.98	$8.98	$8.66	$8.76	$8.76	26,426
2019-03-13	$8.86	$9.00	$8.85	$8.85	$8.85	24,997
2019-03-12	$9.00	$9.08	$8.90	$8.93	$8.93	21,512
2019-03-11	$9.37	$9.45	$8.92	$9.05	$9.05	35,861
2019-03-08	$9.55	$9.56	$9.36	$9.45	$9.45	24,655
2019-03-07	$9.55	$9.59	$9.34	$9.48	$9.48	6,351
2019-03-06	$9.44	$9.60	$9.42	$9.60	$9.60	41,778
2019-03-05	$9.52	$9.55	$9.23	$9.50	$9.50	28,014
2019-03-04	$9.52	$9.59	$9.34	$9.54	$9.54	5,294
2019-03-01	$9.50	$9.50	$9.43	$9.49	$9.49	32,683
2019-02-28	$9.43	$9.50	$9.43	$9.49	$9.49	10,863
2019-02-27	$9.31	$9.46	$9.31	$9.44	$9.44	9,882
2019-02-26	$9.10	$9.35	$9.09	$9.30	$9.30	27,288
2019-02-25	$9.03	$9.40	$8.99	$9.21	$9.21	18,717
2019-02-22	$9.00	$9.00	$8.96	$8.99	$8.99	22,649
2019-02-21	$8.95	$9.00	$8.81	$8.98	$8.98	34,469
2019-02-20	$8.84	$9.01	$8.84	$9.01	$9.01	4,739
2019-02-19	$8.80	$8.85	$8.70	$8.85	$8.85	4,729
2019-02-15	$8.80	$8.80	$8.63	$8.78	$8.78	10,662
2019-02-14	$8.53	$8.80	$8.53	$8.79	$8.79	9,138
2019-02-13	$8.79	$8.80	$8.70	$8.80	$8.80	3,376
2019-02-12	$8.80	$9.02	$8.67	$8.68	$8.68	14,123
2019-02-11	$9.03	$9.04	$8.75	$8.75	$8.75	6,468
2019-02-08	$8.96	$9.04	$8.82	$9.04	$9.04	6,959
2019-02-07	$8.98	$9.00	$8.81	$9.00	$9.00	3,128
2019-02-06	$9.00	$9.00	$9.00	$9.00	$9.00	2,270
2019-02-05	$8.90	$9.02	$8.86	$9.02	$9.02	11,624
2019-02-04	$8.52	$8.90	$8.52	$8.90	$8.90	7,855
2019-02-01	$8.66	$8.71	$8.58	$8.65	$8.65	27,409
2019-01-31	$8.74	$8.80	$8.32	$8.71	$8.71	21,250
2019-01-30	$8.55	$8.80	$8.55	$8.80	$8.80	12,661
2019-01-29	$8.79	$8.79	$8.50	$8.54	$8.54	10,666
2019-01-28	$8.70	$8.83	$8.33	$8.83	$8.83	1,379
2019-01-25	$8.35	$8.82	$8.33	$8.73	$8.73	37,053
2019-01-24	$8.24	$8.53	$8.24	$8.48	$8.48	10,373
2019-01-23	$8.68	$8.68	$8.50	$8.55	$8.55	5,731
2019-01-22	$8.75	$8.75	$8.45	$8.60	$8.60	19,853
2019-01-18	$8.91	$9.04	$8.70	$8.83	$8.83	47,411
2019-01-17	$9.03	$9.05	$8.93	$9.05	$9.05	12,820
2019-01-16	$8.88	$9.05	$8.82	$9.05	$9.05	10,714
2019-01-15	$9.01	$9.10	$8.86	$8.87	$8.87	18,463
2019-01-14	$8.84	$9.00	$8.84	$9.00	$9.00	3,783
2019-01-11	$8.92	$9.00	$8.79	$8.89	$8.89	12,154
2019-01-10	$8.93	$8.99	$8.84	$8.94	$8.94	12,396
2019-01-09	$8.85	$8.94	$8.83	$8.93	$8.93	11,277
2019-01-08	$8.84	$9.00	$8.84	$8.95	$8.95	2,158
2019-01-07	$8.80	$8.94	$8.74	$8.74	$8.74	12,010
2019-01-04	$8.81	$8.88	$8.66	$8.82	$8.82	16,447
2019-01-03	$8.79	$8.83	$8.79	$8.81	$8.81	4,648
2019-01-02	$8.50	$8.77	$8.41	$8.77	$8.77	15,047
2018-12-31	$8.84	$8.95	$8.58	$8.68	$8.68	41,717
2018-12-28	$8.80	$8.90	$8.80	$8.90	$8.90	25,818
2018-12-27	$8.79	$8.95	$8.79	$8.95	$8.95	42,686
2018-12-26	$8.55	$9.00	$8.48	$9.00	$9.00	26,242
2018-12-24	$8.65	$8.66	$8.45	$8.55	$8.55	23,321
2018-12-21	$8.63	$8.79	$8.55	$8.74	$8.74	31,090
2018-12-20	$8.64	$8.66	$8.52	$8.59	$8.59	27,227
2018-12-19	$8.54	$8.68	$8.54	$8.68	$8.68	11,258
2018-12-18	$8.91	$8.95	$8.57	$8.57	$8.57	7,147
2018-12-17	$9.09	$9.10	$8.83	$8.90	$8.90	26,421
2018-12-14	$8.96	$9.05	$8.96	$9.02	$9.02	18,337
2018-12-13	$8.99	$9.14	$8.95	$9.00	$9.00	10,175
2018-12-12	$8.82	$9.14	$8.80	$9.00	$9.00	16,143
2018-12-11	$8.84	$9.04	$8.72	$8.87	$8.87	10,744
2018-12-10	$8.90	$8.90	$8.69	$8.83	$8.83	11,105
2018-12-07	$8.84	$9.10	$8.84	$8.93	$8.93	18,155
2018-12-06	$8.89	$8.90	$8.76	$8.87	$8.87	11,303
2018-12-04	$8.98	$9.16	$8.96	$9.02	$9.02	6,520
2018-12-03	$9.09	$9.17	$8.96	$9.04	$9.04	9,190
2018-11-30	$9.02	$9.02	$8.93	$9.01	$9.01	10,970
2018-11-29	$9.20	$9.20	$8.95	$9.02	$9.02	36,756
2018-11-28	$9.24	$9.36	$9.08	$9.25	$9.25	29,976
2018-11-27	$9.21	$9.40	$9.05	$9.24	$9.24	14,822
2018-11-26	$9.23	$9.25	$9.02	$9.20	$9.20	8,954
2018-11-23	$9.20	$9.23	$8.99	$9.18	$9.18	17,112
2018-11-21	$9.22	$9.37	$9.22	$9.30	$9.30	14,603
2018-11-20	$9.21	$9.33	$9.19	$9.30	$9.30	28,283
2018-11-19	$9.20	$9.42	$9.12	$9.33	$9.33	16,083
2018-11-16	$8.76	$9.04	$8.75	$9.04	$9.04	32,711
2018-11-15	$8.70	$8.86	$8.62	$8.85	$8.85	34,271
2018-11-14	$8.60	$8.81	$8.40	$8.72	$8.72	55,710
2018-11-13	$8.75	$8.80	$8.51	$8.60	$8.60	66,638
2018-11-12	$8.85	$9.00	$8.65	$8.72	$8.72	86,333
2018-11-09	$8.72	$9.00	$8.72	$8.97	$8.97	37,377
2018-11-08	$9.06	$9.07	$8.58	$8.82	$8.82	62,609
2018-11-07	$9.20	$9.20	$9.00	$9.11	$9.11	49,974
2018-11-06	$9.15	$9.45	$9.04	$9.19	$9.19	31,036
2018-11-05	$9.50	$9.50	$9.04	$9.36	$9.36	40,465
2018-11-02	$9.40	$9.50	$9.40	$9.50	$9.50	11,068
2018-11-01	$9.32	$9.36	$9.20	$9.32	$9.32	7,849
2018-10-31	$9.20	$9.44	$9.20	$9.23	$9.23	7,043
2018-10-30	$9.19	$9.29	$9.10	$9.21	$9.21	20,948
2018-10-29	$9.41	$9.50	$9.26	$9.26	$9.26	12,237
2018-10-26	$9.40	$9.50	$9.39	$9.48	$9.48	30,766
2018-10-25	$9.60	$9.60	$9.41	$9.49	$9.49	9,691
2018-10-24	$9.69	$9.69	$9.53	$9.60	$9.60	20,628
2018-10-23	$9.55	$9.69	$9.55	$9.68	$9.68	32,954
2018-10-22	$9.72	$9.75	$9.61	$9.70	$9.70	18,604
2018-10-19	$9.68	$9.75	$9.47	$9.71	$9.71	14,229
2018-10-18	$9.69	$9.75	$9.69	$9.75	$9.75	15,582
2018-10-17	$9.76	$9.76	$9.64	$9.74	$9.74	25,304
2018-10-16	$9.46	$9.78	$9.46	$9.78	$9.78	20,927
2018-10-15	$9.72	$9.80	$9.63	$9.73	$9.73	13,229
2018-10-12	$9.80	$9.80	$9.72	$9.79	$9.79	30,785
2018-10-11	$9.96	$9.97	$9.60	$9.85	$9.85	105,284
2018-10-10	$9.82	$10.00	$9.67	$9.94	$9.94	27,616
2018-10-09	$9.99	$9.99	$9.78	$9.82	$9.82	160,120
2018-10-08	$9.50	$9.98	$9.50	$9.98	$9.98	161,152
2018-10-05	$9.50	$9.60	$9.43	$9.48	$9.48	68,996
2018-10-04	$9.80	$9.84	$9.38	$9.67	$9.67	39,051
2018-10-03	$9.90	$9.94	$9.74	$9.80	$9.80	48,464
2018-10-02	$9.82	$9.91	$9.82	$9.90	$9.90	12,516
2018-10-01	$9.80	$10.00	$9.80	$9.85	$9.85	35,600
2018-09-28	$10.00	$10.00	$9.80	$9.85	$9.85	58,094
2018-09-27	$9.95	$9.95	$9.80	$9.90	$9.90	13,870
2018-09-26	$10.00	$10.00	$9.95	$9.95	$9.88	9,814
2018-09-25	$9.96	$10.05	$9.90	$10.00	$9.93	22,319
2018-09-24	$10.00	$10.06	$9.90	$10.00	$9.93	38,731
2018-09-21	$10.00	$10.20	$9.90	$10.20	$10.13	131,103
2018-09-20	$10.00	$10.15	$9.95	$10.05	$9.98	27,266
2018-09-19	$10.00	$10.10	$9.93	$10.05	$9.98	31,675
2018-09-18	$10.10	$10.30	$9.95	$10.00	$9.93	37,178
2018-09-17	$10.00	$10.15	$10.00	$10.15	$10.08	44,862
2018-09-14	$10.10	$10.20	$10.10	$10.15	$10.08	13,383
2018-09-13	$10.00	$10.25	$9.90	$10.15	$10.08	33,441
2018-09-12	$9.60	$10.25	$9.60	$10.00	$9.93	57,964
2018-09-11	$9.65	$10.00	$9.10	$9.80	$9.73	75,340
2018-09-10	$9.75	$9.90	$9.65	$9.75	$9.68	34,589
2018-09-07	$9.95	$10.05	$9.74	$9.90	$9.83	32,719
2018-09-06	$9.85	$10.05	$9.85	$9.95	$9.88	28,411
2018-09-05	$10.15	$10.30	$9.85	$9.90	$9.83	28,899
2018-09-04	$9.80	$10.30	$9.80	$10.30	$10.23	42,330
2018-08-31	$9.95	$10.00	$9.61	$9.90	$9.83	25,160
2018-08-30	$10.35	$10.35	$9.95	$10.00	$9.93	49,012
2018-08-29	$10.50	$10.55	$10.30	$10.30	$10.23	9,365
2018-08-28	$10.50	$10.55	$10.45	$10.50	$10.43	11,819
2018-08-27	$10.55	$10.55	$10.45	$10.50	$10.43	30,341
2018-08-24	$10.45	$10.60	$10.30	$10.53	$10.46	20,400
2018-08-23	$10.40	$10.60	$10.38	$10.50	$10.43	54,600
2018-08-22	$10.60	$10.60	$10.40	$10.50	$10.43	12,461
2018-08-21	$10.40	$10.60	$10.20	$10.50	$10.43	43,747
2018-08-20	$10.05	$10.40	$10.00	$10.35	$10.28	62,586
2018-08-17	$10.05	$10.15	$10.05	$10.05	$9.98	21,937
2018-08-16	$10.20	$10.24	$10.10	$10.10	$10.03	50,222
2018-08-15	$10.25	$10.35	$10.10	$10.25	$10.18	15,488
2018-08-14	$10.35	$10.35	$10.25	$10.30	$10.23	20,388
2018-08-13	$10.45	$10.50	$10.35	$10.40	$10.33	59,673
2018-08-10	$10.42	$10.50	$10.40	$10.45	$10.38	25,420
2018-08-09	$10.50	$10.55	$10.42	$10.50	$10.43	41,584
2018-08-08	$10.55	$10.60	$10.40	$10.60	$10.53	31,015
2018-08-07	$10.55	$10.60	$10.45	$10.60	$10.53	33,649
2018-08-06	$10.45	$10.60	$10.40	$10.50	$10.43	24,594
2018-08-03	$10.60	$10.65	$10.45	$10.55	$10.48	29,873
2018-08-02	$10.50	$10.60	$10.50	$10.55	$10.48	7,845
2018-08-01	$10.55	$10.67	$10.50	$10.55	$10.48	17,460
2018-07-31	$10.50	$10.80	$10.50	$10.70	$10.62	23,953
2018-07-30	$10.40	$10.58	$10.15	$10.55	$10.48	19,785
2018-07-27	$10.55	$10.70	$10.40	$10.55	$10.48	29,955
2018-07-26	$10.30	$10.60	$10.30	$10.55	$10.48	49,607
2018-07-25	$10.35	$10.40	$10.10	$10.30	$10.23	25,929
2018-07-24	$10.20	$10.45	$10.20	$10.45	$10.38	28,161
2018-07-23	$10.05	$10.30	$10.03	$10.15	$10.08	40,907
2018-07-20	$9.95	$10.30	$9.90	$10.15	$10.08	44,718
2018-07-19	$10.30	$10.30	$9.73	$9.95	$9.88	167,058
2018-07-18	$10.45	$10.50	$10.35	$10.35	$10.28	28,406
2018-07-17	$10.60	$10.60	$10.50	$10.55	$10.48	21,310
2018-07-16	$10.60	$10.65	$10.60	$10.63	$10.55	13,548
2018-07-13	$10.65	$10.70	$10.60	$10.65	$10.58	29,468
2018-07-12	$10.70	$10.75	$10.65	$10.68	$10.60	18,698
2018-07-11	$10.70	$10.75	$10.70	$10.70	$10.62	18,828
2018-07-10	$10.80	$10.85	$10.75	$10.80	$10.72	7,866
2018-07-09	$10.85	$10.90	$10.75	$10.85	$10.77	9,387
2018-07-06	$10.95	$10.95	$10.80	$10.85	$10.77	15,182
2018-07-05	$10.80	$10.90	$10.80	$10.80	$10.72	15,942
2018-07-03	$11.10	$11.10	$10.80	$10.80	$10.72	12,155
2018-07-02	$10.80	$10.95	$10.80	$10.95	$10.87	31,005
2018-06-29	$10.90	$11.05	$10.90	$10.95	$10.87	24,749
2018-06-28	$11.05	$11.07	$10.85	$11.00	$10.92	22,996
2018-06-27	$11.20	$11.20	$11.05	$11.05	$10.90	23,904
2018-06-26	$11.30	$11.30	$11.20	$11.25	$11.10	12,006
2018-06-25	$11.20	$11.30	$11.15	$11.25	$11.10	11,897
2018-06-22	$11.10	$11.35	$11.10	$11.30	$11.15	21,055
2018-06-21	$11.20	$11.21	$11.10	$11.15	$11.00	13,509
2018-06-20	$11.30	$11.35	$11.25	$11.30	$11.15	12,372
2018-06-19	$11.45	$11.45	$11.30	$11.40	$11.25	24,514
2018-06-18	$11.55	$11.60	$11.45	$11.50	$11.35	14,713
2018-06-15	$11.40	$11.70	$11.20	$11.70	$11.54	125,082
2018-06-14	$11.55	$11.55	$11.45	$11.50	$11.35	37,205
2018-06-13	$11.70	$11.70	$11.50	$11.50	$11.35	21,981
2018-06-12	$11.68	$11.80	$11.55	$11.80	$11.64	37,172
2018-06-11	$11.95	$11.95	$11.55	$11.55	$11.40	37,714
2018-06-08	$11.55	$12.00	$11.49	$12.00	$11.84	47,106
2018-06-07	$11.90	$11.90	$11.65	$11.65	$11.50	39,851
2018-06-06	$12.10	$12.10	$11.80	$11.90	$11.74	52,583
2018-06-05	$12.20	$12.20	$12.12	$12.20	$12.04	14,036
2018-06-04	$12.16	$12.20	$12.10	$12.20	$12.04	9,907
2018-06-01	$12.20	$12.20	$12.15	$12.20	$12.04	16,936
2018-05-31	$12.00	$12.25	$12.00	$12.25	$12.09	75,737
2018-05-30	$12.00	$12.00	$11.95	$12.00	$11.84	16,711
2018-05-29	$11.95	$12.15	$11.92	$12.10	$11.94	25,354
2018-05-25	$12.05	$12.15	$12.00	$12.15	$11.99	39,366
2018-05-24	$12.00	$12.10	$12.00	$12.05	$11.89	45,030
2018-05-23	$12.05	$12.10	$12.00	$12.05	$11.89	45,506
2018-05-22	$12.15	$12.20	$12.10	$12.15	$11.99	22,969
2018-05-21	$12.00	$12.20	$12.00	$12.15	$11.99	24,901
2018-05-18	$12.10	$12.10	$11.90	$12.00	$11.84	29,921
2018-05-17	$12.15	$12.15	$12.05	$12.10	$11.94	34,583
2018-05-16	$12.10	$12.15	$12.10	$12.15	$11.99	22,166
2018-05-15	$12.10	$12.20	$12.05	$12.05	$11.89	17,129
2018-05-14	$12.10	$12.20	$12.10	$12.15	$11.99	13,278
2018-05-11	$12.15	$12.20	$12.10	$12.10	$11.94	19,974
2018-05-10	$12.20	$12.25	$12.10	$12.20	$12.04	27,631
2018-05-09	$12.20	$12.30	$12.10	$12.20	$12.04	30,451
2018-05-08	$12.30	$12.30	$12.15	$12.20	$12.04	39,738
2018-05-07	$12.11	$12.25	$12.10	$12.25	$12.09	18,647
2018-05-04	$12.15	$12.25	$12.13	$12.25	$12.09	18,695
2018-05-03	$12.10	$12.25	$12.05	$12.25	$12.09	21,845
2018-05-02	$12.15	$12.25	$12.15	$12.20	$12.04	12,785
2018-05-01	$12.05	$12.30	$12.05	$12.20	$12.04	19,871
2018-04-30	$12.25	$12.25	$12.00	$12.15	$11.99	36,589
2018-04-27	$12.10	$12.35	$12.10	$12.35	$12.19	34,636
2018-04-26	$12.10	$12.20	$12.08	$12.20	$12.04	12,305
2018-04-25	$12.05	$12.15	$12.00	$12.15	$11.99	16,113
2018-04-24	$12.35	$12.35	$12.10	$12.10	$11.94	35,217
2018-04-23	$12.50	$12.50	$12.20	$12.20	$12.04	29,026
2018-04-20	$12.50	$12.50	$12.30	$12.35	$12.19	45,683
2018-04-19	$12.50	$12.50	$12.44	$12.45	$12.28	20,182
2018-04-18	$12.50	$12.50	$12.45	$12.45	$12.28	13,771
2018-04-17	$12.65	$12.65	$12.50	$12.50	$12.33	21,520
2018-04-16	$12.60	$12.70	$12.50	$12.65	$12.48	17,728
2018-04-13	$12.60	$12.75	$12.60	$12.65	$12.48	15,582
2018-04-12	$12.85	$12.85	$12.60	$12.65	$12.48	22,620
2018-04-11	$12.75	$13.00	$12.70	$12.95	$12.78	23,206
2018-04-10	$12.60	$12.80	$12.60	$12.75	$12.58	17,343
2018-04-09	$12.20	$12.70	$12.20	$12.60	$12.43	42,838
2018-04-06	$12.20	$12.30	$12.15	$12.20	$12.04	25,685
2018-04-05	$12.40	$12.45	$12.23	$12.30	$12.14	26,830
2018-04-04	$12.25	$12.40	$12.25	$12.40	$12.24	34,054
2018-04-03	$12.35	$12.45	$12.30	$12.35	$12.19	29,549
2018-04-02	$12.35	$12.45	$12.20	$12.30	$12.14	66,409
2018-03-29	$12.65	$12.65	$12.40	$12.45	$12.28	33,633
2018-03-28	$12.50	$12.60	$12.30	$12.55	$12.38	55,327
2018-03-27	$12.80	$13.05	$12.65	$12.70	$12.46	35,966
2018-03-26	$12.70	$13.01	$12.55	$12.80	$12.56	40,189
2018-03-23	$12.80	$12.95	$12.55	$12.60	$12.36	62,148
2018-03-22	$13.10	$13.25	$12.90	$12.90	$12.66	64,354
2018-03-21	$13.20	$13.45	$13.10	$13.25	$13.00	25,602
2018-03-20	$13.40	$13.40	$13.20	$13.20	$12.95	31,148
2018-03-19	$13.35	$13.49	$13.10	$13.30	$13.05	23,882
2018-03-16	$13.30	$13.45	$13.05	$13.45	$13.20	124,003
2018-03-15	$13.35	$13.35	$12.85	$13.30	$13.05	65,282
2018-03-14	$13.30	$13.40	$13.25	$13.30	$13.05	20,367
2018-03-13	$13.50	$13.60	$13.10	$13.30	$13.05	88,554
2018-03-12	$13.60	$13.70	$13.50	$13.55	$13.30	46,435
2018-03-09	$13.80	$13.80	$13.60	$13.70	$13.44	62,671
2018-03-08	$13.75	$13.85	$13.55	$13.80	$13.54	62,510
2018-03-07	$13.75	$13.90	$13.65	$13.80	$13.54	76,267
2018-03-06	$13.60	$13.85	$13.55	$13.85	$13.59	113,940
2018-03-05	$13.65	$13.70	$13.45	$13.65	$13.39	159,146
2018-03-02	$13.70	$13.75	$13.65	$13.70	$13.44	83,290
2018-03-01	$13.65	$13.75	$13.60	$13.75	$13.49	143,363
2018-02-28	$13.60	$13.75	$13.40	$13.70	$13.44	155,866
2018-02-27	$13.40	$13.60	$13.15	$13.60	$13.34	206,030
2018-02-26	$13.35	$13.45	$13.10	$13.40	$13.15	146,618
2018-02-23	$13.25	$13.36	$13.05	$13.35	$13.10	139,265
2018-02-22	$12.90	$13.30	$12.81	$13.25	$13.00	234,102
2018-02-21	$12.80	$13.00	$12.68	$13.00	$12.76	139,085
2018-02-20	$12.85	$12.90	$12.60	$12.80	$12.56	63,190
2018-02-16	$12.90	$13.00	$12.75	$12.95	$12.71	111,331
2018-02-15	$12.75	$13.00	$12.65	$12.95	$12.71	71,647
2018-02-14	$12.40	$12.70	$12.40	$12.70	$12.46	50,895
2018-02-13	$12.35	$12.45	$12.25	$12.40	$12.17	58,828
2018-02-12	$12.15	$12.45	$12.00	$12.35	$12.12	144,656
2018-02-09	$12.70	$12.70	$11.95	$12.15	$11.92	272,395
2018-02-08	$12.80	$12.85	$12.55	$12.60	$12.36	217,099
2018-02-07	$13.00	$13.00	$12.65	$12.85	$12.61	129,474
2018-02-06	$12.85	$13.20	$12.85	$13.05	$12.81	471,675
2018-02-05	$13.00	$13.30	$12.85	$13.20	$12.95	218,611
2018-02-02	$13.10	$13.10	$12.90	$13.00	$12.76	81,668
2018-02-01	$13.10	$13.15	$12.93	$13.10	$12.85	122,970
2018-01-31	$13.00	$13.10	$12.90	$13.10	$12.85	67,076
2018-01-30	$13.10	$13.10	$12.80	$13.05	$12.81	83,915
2018-01-29	$13.05	$13.20	$12.85	$13.15	$12.90	123,382
2018-01-26	$13.20	$13.35	$12.80	$13.30	$13.05	110,413
2018-01-25	$13.15	$13.40	$13.10	$13.35	$13.10	195,672
2018-01-24	$13.15	$13.21	$12.90	$13.20	$12.95	98,997
2018-01-23	$12.85	$13.20	$12.80	$13.15	$12.90	239,711
2018-01-22	$12.60	$12.85	$12.55	$12.80	$12.56	61,895
2018-01-19	$12.65	$12.80	$12.60	$12.75	$12.51	102,300
2018-01-18	$12.50	$12.60	$12.40	$12.55	$12.31	50,004
2018-01-17	$12.55	$12.70	$12.50	$12.55	$12.31	42,268
2018-01-16	$12.55	$12.65	$12.45	$12.55	$12.31	64,085
2018-01-12	$12.55	$12.68	$12.45	$12.55	$12.31	47,105
2018-01-11	$12.75	$12.93	$12.50	$12.55	$12.31	74,435
2018-01-10	$12.55	$12.80	$12.53	$12.80	$12.56	144,949
2018-01-09	$12.50	$12.60	$12.40	$12.60	$12.36	48,914
2018-01-08	$12.65	$12.65	$12.35	$12.50	$12.27	48,863
2018-01-05	$12.30	$12.70	$12.30	$12.65	$12.41	55,684
2018-01-04	$12.50	$12.70	$12.40	$12.40	$12.17	85,782
2018-01-03	$12.45	$12.50	$12.25	$12.50	$12.27	95,589
2018-01-02	$12.55	$12.55	$12.40	$12.50	$12.27	61,135
2017-12-29	$12.25	$12.60	$12.20	$12.55	$12.31	87,041
2017-12-28	$12.10	$12.30	$12.05	$12.25	$12.02	63,698
2017-12-27	$12.25	$12.35	$12.20	$12.30	$12.00	34,484
2017-12-26	$12.35	$12.35	$12.20	$12.25	$11.95	12,150
2017-12-22	$12.15	$12.35	$11.90	$12.25	$11.95	50,362
2017-12-21	$12.25	$12.25	$12.10	$12.20	$11.90	35,200
2017-12-20	$12.05	$12.25	$12.00	$12.25	$11.95	45,100
2017-12-19	$12.18	$12.25	$12.15	$12.15	$11.85	15,725
2017-12-18	$12.38	$12.40	$12.23	$12.25	$11.95	40,602
2017-12-15	$12.15	$12.43	$12.09	$12.40	$12.10	152,955
2017-12-14	$12.18	$12.35	$12.00	$12.15	$11.85	46,904
2017-12-13	$12.30	$12.40	$12.25	$12.35	$12.05	85,864
2017-12-12	$12.30	$12.50	$11.80	$12.45	$12.15	286,617
2017-12-11	$12.60	$12.60	$12.20	$12.40	$12.10	145,274
2017-12-08	$12.55	$12.65	$12.30	$12.60	$12.29	135,351
2017-12-07	$12.65	$12.70	$12.43	$12.65	$12.34	124,767
2017-12-06	$12.80	$12.80	$12.50	$12.75	$12.44	186,032
2017-12-05	$12.80	$12.85	$12.60	$12.85	$12.54	97,645
2017-12-04	$12.30	$12.80	$12.30	$12.75	$12.44	101,209
2017-12-01	$12.05	$12.40	$12.05	$12.30	$12.00	78,430
2017-11-30	$12.05	$12.30	$11.95	$12.00	$11.71	356,513
2017-11-29	$12.90	$12.90	$12.20	$12.30	$12.00	115,689
2017-11-28	$13.05	$13.05	$12.70	$12.95	$12.63	98,265
2017-11-27	$12.65	$13.10	$12.55	$13.05	$12.73	212,429
2017-11-24	$11.90	$12.65	$11.90	$12.60	$12.29	146,602
2017-11-22	$11.80	$12.00	$11.78	$11.85	$11.56	279,948
2017-11-21	$12.60	$12.65	$11.80	$11.80	$11.51	487,121
2017-11-20	$13.00	$13.05	$12.60	$12.60	$12.29	427,560
2017-11-17	$13.25	$13.30	$13.05	$13.25	$12.93	104,991
2017-11-16	$13.00	$13.25	$12.91	$13.25	$12.93	215,609
2017-11-15	$12.70	$13.05	$12.50	$13.00	$12.68	431,382
2017-11-14	$12.25	$12.73	$12.25	$12.70	$12.39	210,544
2017-11-13	$12.25	$12.45	$12.20	$12.30	$12.00	91,425
2017-11-10	$12.45	$12.50	$12.30	$12.30	$12.00	51,626
2017-11-09	$12.35	$12.55	$12.15	$12.50	$12.20	201,600
2017-11-08	$12.20	$12.40	$12.15	$12.40	$12.10	135,048
2017-11-07	$12.25	$12.40	$12.15	$12.30	$12.00	313,146
2017-11-06	$12.30	$12.35	$12.20	$12.35	$12.05	79,687
2017-11-03	$12.05	$12.45	$12.05	$12.40	$12.10	94,382
2017-11-02	$12.10	$12.15	$12.00	$12.15	$11.85	72,773
2017-11-01	$12.15	$12.20	$12.00	$12.10	$11.81	43,859
2017-10-31	$12.25	$12.25	$12.00	$12.10	$11.81	73,686
2017-10-30	$12.10	$12.40	$12.08	$12.25	$11.95	80,757
2017-10-27	$11.85	$12.10	$11.70	$12.08	$11.78	88,899
2017-10-26	$11.90	$11.90	$11.70	$11.85	$11.56	34,430
2017-10-25	$11.95	$12.00	$11.65	$11.85	$11.56	64,300
2017-10-24	$12.10	$12.10	$11.88	$11.95	$11.66	50,427
2017-10-23	$12.30	$12.35	$11.95	$12.05	$11.76	29,191
2017-10-20	$12.35	$12.35	$12.10	$12.20	$11.90	34,009
2017-10-19	$12.50	$12.55	$12.00	$12.20	$11.90	60,937
2017-10-18	$12.35	$12.55	$12.25	$12.55	$12.24	92,534
2017-10-17	$12.50	$12.50	$12.20	$12.30	$12.00	69,695
2017-10-16	$12.35	$12.55	$12.30	$12.55	$12.24	142,716
2017-10-13	$12.00	$12.35	$11.95	$12.35	$12.05	261,219
2017-10-12	$11.55	$11.95	$11.48	$11.95	$11.66	174,403
2017-10-11	$11.35	$11.60	$11.35	$11.50	$11.22	141,932
2017-10-10	$11.30	$11.35	$11.15	$11.35	$11.07	80,709
2017-10-09	$11.30	$11.30	$11.05	$11.20	$10.93	65,386
2017-10-06	$11.00	$11.25	$10.95	$11.25	$10.98	136,059
2017-10-05	$11.00	$11.10	$10.95	$11.00	$10.73	43,682
2017-10-04	$10.90	$11.13	$10.85	$10.95	$10.68	106,927
2017-10-03	$10.95	$10.95	$10.85	$10.90	$10.63	53,174
2017-10-02	$10.85	$10.95	$10.80	$10.95	$10.68	44,749
2017-09-29	$10.80	$10.95	$10.80	$10.85	$10.59	63,005
2017-09-28	$10.90	$11.10	$10.75	$10.75	$10.49	104,192
2017-09-27	$10.50	$10.90	$10.50	$10.85	$10.52	132,404
2017-09-26	$10.40	$10.55	$10.40	$10.45	$10.13	23,799
2017-09-25	$10.35	$10.45	$10.30	$10.45	$10.13	44,455
2017-09-22	$10.45	$10.48	$10.35	$10.40	$10.08	82,545
2017-09-21	$10.55	$10.55	$10.35	$10.45	$10.13	162,673
2017-09-20	$10.50	$10.55	$10.45	$10.50	$10.18	50,887
2017-09-19	$10.60	$10.70	$10.45	$10.50	$10.18	34,037
2017-09-18	$10.15	$10.80	$10.15	$10.55	$10.23	166,453
2017-09-15	$10.50	$10.50	$10.20	$10.25	$9.94	108,711
2017-09-14	$10.46	$10.50	$10.40	$10.45	$10.13	32,115
2017-09-13	$10.43	$10.50	$10.35	$10.50	$10.18	61,973
2017-09-12	$10.40	$10.45	$10.35	$10.40	$10.08	73,648
2017-09-11	$10.40	$10.45	$10.40	$10.40	$10.08	57,319
2017-09-08	$10.30	$10.45	$10.30	$10.40	$10.08	90,764
2017-09-07	$10.35	$10.50	$10.35	$10.45	$10.13	33,500
2017-09-06	$10.40	$10.45	$10.35	$10.45	$10.13	105,900
2017-09-05	$10.45	$10.45	$10.30	$10.40	$10.08	44,103
2017-09-01	$10.40	$10.49	$10.25	$10.45	$10.13	71,428
2017-08-31	$10.60	$10.60	$10.35	$10.40	$10.08	49,400
2017-08-30	$10.45	$10.60	$10.35	$10.55	$10.23	29,900
2017-08-29	$10.65	$10.65	$10.35	$10.45	$10.13	90,139
2017-08-28	$10.95	$10.95	$10.55	$10.55	$10.23	84,775
2017-08-25	$10.95	$11.00	$10.85	$10.90	$10.57	73,267
2017-08-24	$10.35	$11.23	$10.35	$11.05	$10.71	547,620
2017-08-23	$10.45	$10.50	$10.25	$10.40	$10.08	17,672
2017-08-22	$10.30	$10.80	$10.25	$10.40	$10.08	264,615
2017-08-21	$10.20	$10.40	$10.15	$10.35	$10.03	85,455
2017-08-18	$10.30	$10.39	$10.15	$10.25	$9.94	109,453
2017-08-17	$10.25	$10.40	$10.03	$10.30	$9.98	130,278
2017-08-16	$10.25	$10.30	$10.10	$10.25	$9.94	202,175
2017-08-15	$10.20	$10.40	$10.15	$10.20	$9.89	108,249
2017-08-14	$10.00	$10.30	$9.88	$10.20	$9.89	52,504
2017-08-11	$10.25	$10.30	$10.05	$10.20	$9.89	115,000
2017-08-10	$10.05	$10.32	$9.90	$10.25	$9.94	114,720
2017-08-09	$9.80	$10.40	$9.75	$10.10	$9.79	108,782
2017-08-08	$9.55	$9.90	$9.55	$9.85	$9.55	36,719
2017-08-07	$9.55	$9.60	$9.40	$9.60	$9.31	44,196
2017-08-04	$9.55	$9.60	$9.40	$9.40	$9.11	80,532
2017-08-03	$9.60	$9.66	$9.30	$9.55	$9.26	51,224
2017-08-02	$9.55	$9.75	$9.50	$9.60	$9.31	60,136
2017-08-01	$9.65	$9.70	$9.60	$9.60	$9.31	38,676
2017-07-31	$10.00	$10.00	$9.60	$9.75	$9.45	67,129
2017-07-28	$10.00	$10.05	$9.80	$9.95	$9.64	88,555
2017-07-27	$10.35	$10.40	$10.00	$10.00	$9.69	74,278
2017-07-26	$10.45	$10.45	$10.30	$10.35	$10.03	122,443
2017-07-25	$10.45	$10.45	$10.30	$10.45	$10.13	121,117
2017-07-24	$10.35	$10.45	$10.30	$10.45	$10.13	156,394
2017-07-21	$10.05	$10.35	$10.05	$10.35	$10.03	157,336
2017-07-20	$9.85	$10.15	$9.81	$10.05	$9.74	84,739
2017-07-19	$9.75	$9.90	$9.75	$9.80	$9.50	191,783
2017-07-18	$10.00	$10.15	$9.70	$9.70	$9.40	113,085
2017-07-17	$10.00	$10.15	$9.95	$10.10	$9.79	94,926
2017-07-14	$9.95	$10.00	$9.80	$10.00	$9.69	88,882
2017-07-13	$9.95	$10.00	$9.60	$10.00	$9.69	132,734
2017-07-12	$10.05	$10.45	$9.78	$10.00	$9.69	986,400
2017-07-11	$8.15	$8.20	$8.10	$8.20	$7.95	24,841
2017-07-10	$8.00	$8.15	$8.00	$8.15	$7.90	37,041
2017-07-07	$8.05	$8.05	$8.00	$8.00	$7.75	26,500
2017-07-06	$8.00	$8.05	$8.00	$8.05	$7.80	5,320
2017-07-05	$8.10	$8.10	$7.95	$8.00	$7.75	15,723
2017-07-03	$8.15	$8.16	$8.10	$8.10	$7.85	6,778
2017-06-30	$8.00	$8.10	$7.90	$8.00	$7.75	77,825
2017-06-29	$7.90	$8.10	$7.90	$8.00	$7.75	28,488
2017-06-28	$8.00	$8.05	$7.90	$8.00	$7.75	12,678
2017-06-27	$8.05	$8.05	$7.90	$8.00	$7.69	17,207
2017-06-26	$8.10	$8.20	$8.05	$8.05	$7.74	20,282
2017-06-23	$8.20	$8.20	$8.00	$8.15	$7.83	63,640
2017-06-22	$7.70	$8.00	$7.70	$7.95	$7.64	51,436
2017-06-21	$7.80	$7.80	$7.70	$7.70	$7.40	45,266
2017-06-20	$7.80	$7.85	$7.70	$7.80	$7.50	22,773
2017-06-19	$7.70	$7.90	$7.70	$7.90	$7.59	32,472
2017-06-16	$7.90	$8.00	$7.70	$7.70	$7.40	78,000
2017-06-15	$7.90	$7.90	$7.70	$7.80	$7.50	10,200
2017-06-14	$7.80	$7.89	$7.75	$7.75	$7.45	39,144
2017-06-13	$7.80	$7.90	$7.75	$7.80	$7.50	51,169
2017-06-12	$7.85	$8.00	$7.85	$7.85	$7.54	10,053
2017-06-09	$7.95	$7.95	$7.75	$7.85	$7.54	32,811
2017-06-08	$7.90	$7.95	$7.90	$7.95	$7.64	28,961
2017-06-07	$7.95	$8.05	$7.90	$7.90	$7.59	21,047
2017-06-06	$8.00	$8.00	$7.95	$7.95	$7.64	49,492
2017-06-05	$7.90	$8.20	$7.90	$8.15	$7.83	88,242
2017-06-02	$7.98	$8.10	$7.95	$8.00	$7.69	188,330
2017-06-01	$7.95	$8.00	$7.87	$7.95	$7.64	31,696
2017-05-31	$8.00	$8.05	$7.81	$8.00	$7.69	45,281
2017-05-30	$8.00	$8.10	$7.85	$8.00	$7.69	61,845
2017-05-26	$7.95	$8.00	$7.90	$8.00	$7.69	13,915
2017-05-25	$7.95	$8.00	$7.80	$7.90	$7.59	49,914
2017-05-24	$7.85	$8.13	$7.85	$7.95	$7.64	44,214
2017-05-23	$8.00	$8.00	$7.85	$7.85	$7.54	35,305
2017-05-22	$8.00	$8.10	$7.95	$7.95	$7.64	22,809
2017-05-19	$8.38	$8.40	$8.10	$8.10	$7.78	28,858
2017-05-18	$8.50	$8.50	$8.30	$8.35	$8.02	32,819
2017-05-17	$8.60	$8.60	$8.45	$8.50	$8.17	28,249
2017-05-16	$8.60	$8.70	$8.55	$8.60	$8.26	64,866
2017-05-15	$8.50	$8.50	$8.45	$8.50	$8.17	19,626
2017-05-12	$8.50	$8.60	$8.25	$8.45	$8.12	26,634
2017-05-11	$8.55	$8.70	$8.49	$8.60	$8.26	94,224
2017-05-10	$8.25	$8.85	$8.25	$8.55	$8.22	157,914
2017-05-09	$7.85	$8.25	$7.60	$8.25	$7.93	121,456
2017-05-08	$7.90	$7.90	$7.80	$7.85	$7.54	6,029
2017-05-05	$8.00	$8.10	$7.80	$7.90	$7.59	56,527
2017-05-04	$7.90	$7.95	$7.85	$7.85	$7.54	295
2017-05-03	$7.85	$8.00	$7.80	$7.90	$7.59	292
2017-05-02	$7.85	$7.98	$7.80	$7.90	$7.59	35,535
2017-05-01	$7.75	$7.95	$7.70	$7.95	$7.64	15,014
2017-04-28	$7.65	$7.95	$7.60	$7.85	$7.54	61,851
2017-04-27	$7.55	$7.65	$7.55	$7.65	$7.35	29,782
2017-04-26	$7.50	$7.60	$7.47	$7.55	$7.26	31,411
2017-04-25	$7.35	$7.56	$7.35	$7.50	$7.21	34,039
2017-04-24	$7.40	$7.45	$7.35	$7.40	$7.11	23,715
2017-04-21	$7.45	$7.50	$7.35	$7.35	$7.06	52,280
2017-04-20	$7.35	$7.45	$7.30	$7.45	$7.16	69,537
2017-04-19	$7.35	$7.40	$7.30	$7.40	$7.11	22,567
2017-04-18	$7.35	$7.40	$7.30	$7.35	$7.06	9,118
2017-04-17	$7.30	$7.40	$7.20	$7.35	$7.06	16,470
2017-04-13	$7.35	$7.40	$7.20	$7.35	$7.06	37,779
2017-04-12	$7.45	$7.45	$7.30	$7.40	$7.11	32,320
2017-04-11	$7.45	$7.55	$7.35	$7.55	$7.26	42,396
2017-04-10	$7.10	$7.55	$7.10	$7.50	$7.21	68,088
2017-04-07	$7.00	$7.30	$7.00	$7.10	$6.82	66,580
2017-04-06	$7.00	$7.05	$7.00	$7.00	$6.73	28,489
2017-04-05	$7.00	$7.05	$6.95	$6.95	$6.68	49,945
2017-04-04	$7.02	$7.05	$7.02	$7.03	$6.75	1,144
2017-04-03	$6.95	$7.08	$6.90	$6.95	$6.68	12,439
2017-03-31	$6.95	$7.00	$6.79	$6.90	$6.63	56,649
2017-03-30	$7.00	$7.05	$6.95	$7.00	$6.73	104,480
2017-03-29	$7.05	$7.09	$7.00	$7.03	$6.75	38,154
2017-03-28	$7.05	$7.10	$7.05	$7.10	$6.76	18,811
2017-03-27	$7.10	$7.20	$7.05	$7.10	$6.76	10,200
2017-03-24	$7.05	$7.15	$7.05	$7.10	$6.76	15,181
2017-03-23	$7.10	$7.10	$7.00	$7.05	$6.71	40,372
2017-03-22	$7.10	$7.10	$7.00	$7.10	$6.76	26,877
2017-03-21	$7.10	$7.20	$7.10	$7.15	$6.80	34,130
2017-03-20	$7.00	$7.20	$7.00	$7.15	$6.80	55,685
2017-03-17	$7.45	$7.50	$7.15	$7.15	$6.80	73,324
2017-03-16	$7.35	$7.55	$7.25	$7.40	$7.04	22,924
2017-03-15	$7.40	$7.68	$7.35	$7.40	$7.04	37,217
2017-03-14	$7.32	$7.50	$7.15	$7.50	$7.14	26,518
2017-03-13	$7.10	$7.40	$7.10	$7.35	$6.99	52,543
2017-03-10	$7.15	$7.20	$7.00	$7.15	$6.80	32,796
2017-03-09	$7.00	$7.10	$7.00	$7.10	$6.76	36,641
2017-03-08	$7.01	$7.10	$7.00	$7.00	$6.66	25,479
2017-03-07	$7.15	$7.15	$7.00	$7.00	$6.66	34,640
2017-03-06	$7.20	$7.20	$7.00	$7.10	$6.76	64,625
2017-03-03	$7.05	$7.15	$7.00	$7.10	$6.76	36,078
2017-03-02	$7.10	$7.25	$7.05	$7.05	$6.71	78,970
2017-03-01	$7.15	$7.24	$7.10	$7.10	$6.76	68,166
2017-02-28	$7.16	$7.25	$7.15	$7.20	$6.85	86,901
2017-02-27	$7.35	$7.50	$7.20	$7.20	$6.85	34,944
2017-02-24	$7.40	$7.40	$7.25	$7.30	$6.95	41,077
2017-02-23	$7.55	$7.55	$7.20	$7.25	$6.90	137,331
2017-02-22	$7.50	$7.58	$7.45	$7.55	$7.18	34,897
2017-02-21	$7.35	$7.55	$7.35	$7.45	$7.09	66,111
2017-02-17	$7.50	$7.50	$7.40	$7.45	$7.09	129
2017-02-16	$7.45	$7.50	$7.40	$7.50	$7.14	294
2017-02-15	$7.60	$7.60	$7.40	$7.50	$7.14	42,416
2017-02-14	$7.50	$7.55	$7.40	$7.45	$7.09	21,237
2017-02-13	$7.60	$7.66	$7.45	$7.50	$7.14	64,061
2017-02-10	$7.65	$7.80	$7.65	$7.75	$7.37	31,582
2017-02-09	$7.85	$7.95	$7.55	$7.70	$7.33	36,295
2017-02-08	$7.80	$7.90	$7.62	$7.85	$7.47	66,857
2017-02-07	$7.70	$7.80	$7.55	$7.75	$7.37	37,656
2017-02-06	$7.50	$7.70	$7.45	$7.70	$7.33	18,025
2017-02-03	$7.40	$7.50	$7.35	$7.50	$7.14	15,964
2017-02-02	$7.58	$7.58	$7.40	$7.45	$7.09	45,559
2017-02-01	$7.40	$7.55	$7.40	$7.55	$7.18	14,041
2017-01-31	$7.50	$7.50	$7.20	$7.40	$7.04	33,316
2017-01-30	$7.40	$7.55	$7.35	$7.55	$7.18	26,296
2017-01-27	$7.40	$7.50	$7.30	$7.45	$7.09	12,094
2017-01-26	$7.35	$7.53	$7.30	$7.40	$7.04	36,596
2017-01-25	$7.40	$7.50	$7.30	$7.40	$7.04	30,836
2017-01-24	$7.40	$7.50	$7.30	$7.40	$7.04	18,254
2017-01-23	$7.55	$7.55	$7.25	$7.30	$6.95	45,900
2017-01-20	$7.30	$7.55	$7.25	$7.55	$7.18	29,371
2017-01-19	$7.15	$7.30	$7.15	$7.20	$6.85	22,652
2017-01-18	$7.20	$7.25	$7.20	$7.20	$6.85	28,506
2017-01-17	$7.20	$7.30	$7.15	$7.25	$6.90	20,004
2017-01-13	$7.20	$7.25	$7.15	$7.20	$6.85	14,366
2017-01-12	$7.33	$7.33	$7.15	$7.15	$6.80	6,975
2017-01-11	$7.33	$7.33	$7.20	$7.20	$6.85	19,309
2017-01-10	$7.48	$7.50	$7.40	$7.40	$7.04	5,358
2017-01-09	$7.40	$7.45	$7.31	$7.45	$7.09	15,372
2017-01-06	$7.30	$7.40	$7.26	$7.35	$6.99	17,531
2017-01-05	$7.25	$7.40	$7.20	$7.30	$6.95	17,090
2017-01-04	$7.30	$7.30	$7.15	$7.15	$6.80	11,012
2017-01-03	$7.35	$7.40	$7.20	$7.20	$6.85	38,763
2016-12-30	$7.10	$7.48	$7.10	$7.40	$7.04	42,107
2016-12-29	$7.10	$7.20	$7.10	$7.15	$6.80	40,527
2016-12-28	$7.20	$7.20	$7.10	$7.15	$6.80	47,648
2016-12-27	$7.20	$7.50	$7.15	$7.15	$6.74	59,363
2016-12-23	$7.20	$7.25	$7.15	$7.20	$6.78	15,992
2016-12-22	$7.20	$7.35	$7.15	$7.15	$6.74	47,395
2016-12-21	$7.20	$7.23	$7.15	$7.15	$6.74	38,753
2016-12-20	$7.25	$7.36	$7.20	$7.25	$6.83	26,732
2016-12-19	$7.50	$7.50	$7.20	$7.35	$6.93	24,866
2016-12-16	$7.35	$7.60	$7.25	$7.50	$7.07	129,417
2016-12-15	$7.15	$7.45	$7.15	$7.45	$7.02	37,404
2016-12-14	$7.25	$7.50	$7.15	$7.15	$6.74	67,090
2016-12-13	$7.50	$7.50	$7.30	$7.30	$6.88	22,094
2016-12-12	$7.20	$7.55	$7.20	$7.55	$7.11	13,874
2016-12-09	$7.25	$7.30	$7.15	$7.20	$6.78	25,408
2016-12-08	$7.45	$7.45	$7.15	$7.15	$6.74	54,318
2016-12-07	$7.40	$7.50	$7.35	$7.45	$7.02	28,350
2016-12-06	$7.15	$7.45	$7.15	$7.45	$7.02	40,163
2016-12-05	$7.40	$7.55	$7.10	$7.15	$6.74	121,829
2016-12-02	$7.50	$7.50	$7.30	$7.40	$6.97	35,225
2016-12-01	$7.65	$7.70	$7.50	$7.50	$7.07	87,159
2016-11-30	$7.90	$7.90	$7.65	$7.70	$7.26	67,838
2016-11-29	$7.80	$7.90	$7.70	$7.90	$7.44	96,708
2016-11-28	$7.90	$7.90	$7.70	$7.75	$7.30	76,866
2016-11-25	$7.95	$7.95	$7.80	$7.85	$7.40	16,986
2016-11-23	$7.85	$7.95	$7.75	$7.85	$7.40	74,665
2016-11-22	$7.95	$7.95	$7.80	$7.90	$7.44	38,486
2016-11-21	$8.00	$8.15	$7.85	$7.95	$7.49	42,779
2016-11-18	$8.00	$8.05	$7.75	$8.05	$7.58	111,591
2016-11-17	$7.95	$8.05	$7.75	$7.95	$7.49	150,247
2016-11-16	$7.85	$8.10	$7.80	$7.90	$7.44	49,053
2016-11-15	$7.85	$8.05	$7.75	$7.85	$7.40	86,187
2016-11-14	$7.70	$7.75	$7.65	$7.70	$7.26	56,307
2016-11-11	$7.55	$7.80	$7.55	$7.80	$7.35	67,495
2016-11-10	$7.70	$7.85	$7.60	$7.65	$7.21	174,666
2016-11-09	$7.75	$7.75	$7.70	$7.70	$7.26	5,554
2016-11-08	$7.70	$7.85	$7.70	$7.75	$7.30	4,081
2016-11-07	$7.85	$7.85	$7.65	$7.70	$7.26	79,105
2016-11-04	$8.00	$8.00	$7.78	$7.85	$7.40	69,065
2016-11-03	$8.10	$8.15	$7.98	$8.00	$7.54	62,561
2016-11-02	$8.30	$8.35	$8.10	$8.10	$7.63	85,241
2016-11-01	$8.25	$8.50	$8.15	$8.30	$7.82	228,364
2016-10-31	$7.50	$8.63	$7.50	$8.10	$7.63	466,433
2016-10-28	$7.73	$7.79	$7.51	$7.51	$7.08	91,103
2016-10-27	$8.20	$8.27	$7.64	$7.71	$7.26	572,147
2016-10-26	$8.07	$8.13	$8.07	$8.11	$7.64	112,338
2016-10-25	$8.01	$8.20	$8.00	$8.00	$7.54	530,029
2016-10-24	$7.60	$8.15	$7.60	$7.90	$7.44	212,546
2016-10-21	$7.60	$7.60	$7.44	$7.55	$7.11	134,463
2016-10-20	$7.62	$7.70	$7.50	$7.56	$7.12	29,321
2016-10-19	$7.46	$7.74	$7.45	$7.63	$7.19	45,463
2016-10-18	$7.48	$7.48	$7.39	$7.44	$7.01	112,872
2016-10-17	$7.46	$7.47	$7.40	$7.43	$7.00	113,865
2016-10-14	$7.50	$7.57	$7.46	$7.47	$7.04	61,599
2016-10-13	$7.51	$7.52	$7.39	$7.50	$7.07	104,382
2016-10-12	$7.60	$7.69	$7.50	$7.59	$7.15	104,804
2016-10-11	$7.63	$7.72	$7.48	$7.55	$7.11	180,238
2016-10-10	$7.70	$7.75	$7.59	$7.61	$7.17	165,061
2016-10-07	$7.75	$7.77	$7.65	$7.66	$7.22	73,505
2016-10-06	$7.77	$7.81	$7.65	$7.68	$7.24	172,704
2016-10-05	$7.65	$7.86	$7.65	$7.76	$7.31	76,616
2016-10-04	$7.90	$8.00	$7.61	$7.61	$7.17	124,070
2016-10-03	$8.10	$8.11	$7.82	$7.84	$7.39	69,035
2016-09-30	$7.91	$8.14	$7.85	$8.06	$7.59	179,755
2016-09-29	$8.10	$8.10	$7.92	$7.94	$7.48	142,685
2016-09-28	$8.07	$8.21	$8.06	$8.06	$7.59	53,651
2016-09-27	$8.09	$8.22	$8.09	$8.15	$7.66	76,324
2016-09-26	$8.01	$8.20	$7.90	$8.04	$7.56	95,053
2016-09-23	$8.30	$8.31	$8.02	$8.14	$7.65	149,954
2016-09-22	$8.30	$8.39	$8.28	$8.29	$7.79	92,462
2016-09-21	$8.14	$8.36	$8.11	$8.30	$7.80	76,323
2016-09-20	$8.34	$8.49	$8.11	$8.12	$7.63	99,562
2016-09-19	$8.05	$8.37	$8.02	$8.34	$7.84	188,676
2016-09-16	$8.30	$8.30	$8.01	$8.08	$7.59	353,051
2016-09-15	$8.50	$8.50	$8.31	$8.34	$7.84	119,481
2016-09-14	$8.46	$8.50	$8.41	$8.44	$7.93	139,090
2016-09-13	$8.63	$8.76	$8.40	$8.42	$7.91	320,502
2016-09-12	$8.65	$8.83	$8.47	$8.70	$8.18	269,977
2016-09-09	$9.00	$9.02	$8.63	$8.65	$8.13	216,199
2016-09-08	$9.43	$9.44	$9.05	$9.09	$8.54	156,992
2016-09-07	$9.35	$9.45	$9.21	$9.42	$8.85	144,901
2016-09-06	$9.30	$9.49	$9.25	$9.45	$8.88	296,624
2016-09-02	$9.40	$9.40	$9.04	$9.17	$8.62	232,966
2016-09-01	$9.48	$9.50	$9.26	$9.39	$8.83	228,368
2016-08-31	$9.48	$9.59	$9.35	$9.49	$8.92	317,800
2016-08-30	$9.50	$9.56	$9.26	$9.44	$8.87	523,131
2016-08-29	$8.80	$9.50	$8.80	$9.24	$8.68	529,160
2016-08-26	$8.34	$8.80	$8.17	$8.69	$8.17	359,646
2016-08-25	$8.01	$8.47	$7.96	$8.34	$7.84	393,947
2016-08-24	$7.64	$8.20	$7.61	$7.91	$7.43	303,673
2016-08-23	$7.56	$7.67	$7.52	$7.62	$7.16	85,432
2016-08-22	$7.50	$7.92	$7.35	$7.50	$7.05	226,488
2016-08-19	$7.45	$8.35	$7.45	$7.47	$7.02	696,245
2016-08-18	$6.45	$7.58	$6.43	$7.35	$6.91	685,953
2016-08-17	$5.91	$6.55	$5.90	$6.45	$6.06	374,296
2016-08-16	$5.52	$5.89	$5.52	$5.86	$5.51	98,855
2016-08-15	$5.54	$5.54	$5.43	$5.51	$5.18	15,019
2016-08-12	$5.53	$5.56	$5.42	$5.47	$5.14	21,076
2016-08-11	$5.40	$5.52	$5.37	$5.50	$5.17	35,661
2016-08-10	$5.50	$5.50	$5.37	$5.43	$5.10	15,691
2016-08-09	$5.35	$5.53	$5.35	$5.46	$5.13	5,366
2016-08-08	$5.52	$5.56	$5.46	$5.50	$5.17	33,763
2016-08-05	$5.52	$5.57	$5.50	$5.53	$5.20	25,289
2016-08-04	$5.49	$5.51	$5.35	$5.51	$5.18	19,652
2016-08-03	$5.42	$5.47	$5.33	$5.47	$5.14	9,596
2016-08-02	$5.47	$5.48	$5.43	$5.46	$5.13	17,505
2016-08-01	$5.45	$5.50	$5.35	$5.43	$5.10	24,623
2016-07-29	$5.37	$5.43	$5.37	$5.41	$5.08	11,505
2016-07-28	$5.36	$5.37	$5.29	$5.35	$5.03	6,920
2016-07-27	$5.38	$5.45	$5.31	$5.36	$5.04	8,380
2016-07-26	$5.44	$5.44	$5.31	$5.33	$5.01	8,991
2016-07-25	$5.44	$5.45	$5.37	$5.42	$5.09	7,293
2016-07-22	$5.36	$5.44	$5.36	$5.40	$5.08	8,622
2016-07-21	$5.38	$5.40	$5.33	$5.38	$5.06	12,079
2016-07-20	$5.30	$5.41	$5.26	$5.39	$5.07	19,080
2016-07-19	$5.26	$5.30	$5.19	$5.27	$4.95	14,166
2016-07-18	$5.35	$5.39	$5.24	$5.26	$4.94	26,612
2016-07-15	$5.36	$5.44	$5.35	$5.38	$5.06	15,455
2016-07-14	$5.36	$5.41	$5.35	$5.36	$5.04	43,545
2016-07-13	$5.37	$5.46	$5.37	$5.42	$5.09	26,162
2016-07-12	$5.47	$5.50	$5.45	$5.46	$5.13	19,717
2016-07-11	$5.48	$5.50	$5.45	$5.49	$5.16	42,033
2016-07-08	$5.50	$5.52	$5.38	$5.48	$5.15	32,709
2016-07-07	$5.48	$5.53	$5.48	$5.51	$5.18	32,494
2016-07-06	$5.44	$5.50	$5.44	$5.50	$5.17	22,783
2016-07-05	$5.40	$5.50	$5.40	$5.49	$5.16	32,432
2016-07-01	$5.36	$5.50	$5.36	$5.50	$5.17	14,933
2016-06-30	$5.42	$5.49	$5.31	$5.37	$5.05	97,035
2016-06-29	$5.49	$5.49	$5.40	$5.41	$5.08	51,508
2016-06-28	$5.32	$5.48	$5.32	$5.43	$5.10	19,590
2016-06-27	$5.49	$5.49	$5.33	$5.38	$5.04	46,439
2016-06-24	$5.40	$5.50	$5.40	$5.50	$5.15	37,333
2016-06-23	$5.50	$5.50	$5.46	$5.50	$5.15	50,866
2016-06-22	$5.50	$5.50	$5.42	$5.45	$5.10	23,698
2016-06-21	$5.47	$5.50	$5.41	$5.47	$5.12	20,140
2016-06-20	$5.50	$5.53	$5.46	$5.50	$5.15	163,642
2016-06-17	$5.47	$5.50	$5.44	$5.50	$5.15	23,945
2016-06-16	$5.46	$5.50	$5.46	$5.50	$5.15	21,183
2016-06-15	$5.35	$5.50	$5.35	$5.50	$5.15	97,128
2016-06-14	$5.50	$5.58	$5.26	$5.28	$4.94	75,515
2016-06-13	$5.54	$5.55	$5.48	$5.55	$5.20	51,272
2016-06-10	$5.62	$5.65	$5.54	$5.54	$5.19	13,716
2016-06-09	$5.68	$5.69	$5.56	$5.65	$5.29	46,243
2016-06-08	$5.68	$5.72	$5.68	$5.69	$5.33	13,096
2016-06-07	$5.70	$5.72	$5.67	$5.67	$5.31	27,682
2016-06-06	$5.85	$5.86	$5.48	$5.72	$5.36	70,890
2016-06-03	$5.88	$5.97	$5.87	$5.89	$5.52	41,353
2016-06-02	$6.00	$6.00	$5.75	$5.87	$5.50	57,556
2016-06-01	$6.01	$6.01	$5.95	$5.98	$5.60	10,885
2016-05-31	$5.99	$6.01	$5.96	$6.01	$5.63	23,908
2016-05-27	$5.98	$6.02	$5.95	$5.98	$5.60	10,152
2016-05-26	$6.01	$6.01	$5.95	$6.00	$5.62	14,393
2016-05-25	$5.98	$6.01	$5.95	$5.96	$5.58	20,511
2016-05-24	$5.99	$6.03	$5.96	$6.02	$5.64	20,197
2016-05-23	$5.94	$5.99	$5.93	$5.95	$5.57	19,473
2016-05-20	$5.97	$5.98	$5.92	$5.97	$5.59	14,807
2016-05-19	$6.00	$6.00	$5.91	$5.92	$5.54	24,976
2016-05-18	$6.04	$6.05	$5.95	$5.98	$5.60	38,321
2016-05-17	$6.03	$6.07	$6.03	$6.04	$5.66	32,546
2016-05-16	$6.02	$6.06	$6.02	$6.03	$5.65	29,694
2016-05-13	$5.90	$6.03	$5.90	$6.02	$5.64	60,785
2016-05-12	$6.04	$6.04	$5.81	$5.83	$5.46	94,751
2016-05-11	$6.00	$6.04	$6.00	$6.04	$5.66	35,104
2016-05-10	$6.02	$6.06	$6.00	$6.02	$5.64	25,748
2016-05-09	$6.14	$6.14	$6.00	$6.03	$5.65	12,110
2016-05-06	$6.02	$6.08	$5.92	$6.07	$5.68	26,688
2016-05-05	$6.03	$6.12	$6.01	$6.09	$5.70	24,071
2016-05-04	$6.05	$6.14	$6.01	$6.05	$5.67	44,928
2016-05-03	$5.94	$6.10	$5.94	$6.10	$5.71	41,469
2016-05-02	$6.06	$6.08	$6.04	$6.06	$5.67	32,620
2016-04-29	$6.10	$6.12	$6.00	$6.10	$5.71	49,690
2016-04-28	$6.06	$6.10	$6.00	$6.09	$5.70	24,728
2016-04-27	$6.00	$6.11	$6.00	$6.07	$5.68	47,838
2016-04-26	$6.09	$6.10	$6.05	$6.10	$5.71	34,424
2016-04-25	$5.88	$6.09	$5.88	$6.09	$5.70	43,228
2016-04-22	$5.99	$6.06	$5.99	$6.05	$5.67	12,151
2016-04-21	$6.00	$6.07	$5.96	$6.03	$5.65	39,622
2016-04-20	$6.02	$6.11	$5.93	$6.01	$5.63	87,816
2016-04-19	$6.10	$6.10	$5.99	$6.08	$5.69	20,104
2016-04-18	$6.05	$6.15	$6.04	$6.13	$5.74	13,061
2016-04-15	$6.04	$6.10	$5.96	$6.10	$5.71	22,516
2016-04-14	$6.03	$6.09	$5.99	$6.08	$5.69	33,151
2016-04-13	$6.09	$6.17	$6.05	$6.07	$5.68	54,589
2016-04-12	$6.12	$6.12	$6.02	$6.06	$5.67	47,777
2016-04-11	$6.08	$6.13	$6.08	$6.10	$5.71	69,712
2016-04-08	$6.03	$6.10	$6.00	$6.09	$5.70	80,261
2016-04-07	$6.01	$6.09	$5.92	$6.05	$5.67	68,648
2016-04-06	$6.07	$6.12	$5.87	$6.07	$5.68	53,641
2016-04-05	$6.09	$6.13	$6.07	$6.08	$5.69	64,033
2016-04-04	$6.18	$6.18	$6.11	$6.14	$5.75	79,728
2016-04-01	$6.10	$6.13	$6.07	$6.13	$5.74	22,208
2016-03-31	$6.13	$6.15	$6.11	$6.14	$5.75	85,057
2016-03-30	$6.02	$6.20	$6.00	$6.17	$5.78	156,124
2016-03-29	$5.98	$6.15	$5.91	$6.12	$5.73	212,959
2016-03-28	$6.08	$6.08	$6.00	$6.07	$5.67	41,486
2016-03-24	$5.98	$6.10	$5.97	$6.04	$5.64	47,155
2016-03-23	$6.04	$6.13	$5.95	$6.05	$5.65	144,718
2016-03-22	$5.97	$6.18	$5.96	$6.10	$5.69	198,127
2016-03-21	$5.44	$6.08	$5.44	$6.01	$5.61	186,448
2016-03-18	$5.99	$6.10	$5.32	$5.43	$5.07	241,462
2016-03-17	$5.91	$6.00	$5.90	$5.96	$5.56	35,531
2016-03-16	$5.89	$5.93	$5.82	$5.93	$5.54	30,198
2016-03-15	$5.84	$5.96	$5.79	$5.91	$5.52	38,462
2016-03-14	$6.05	$6.05	$5.93	$5.97	$5.57	46,309
2016-03-11	$6.11	$6.16	$6.01	$6.09	$5.68	47,430
2016-03-10	$6.24	$6.24	$6.08	$6.11	$5.70	26,647
2016-03-09	$6.16	$6.24	$6.14	$6.20	$5.79	87,424
2016-03-08	$6.15	$6.18	$5.96	$6.13	$5.72	190,550
2016-03-07	$5.93	$6.25	$5.82	$6.15	$5.74	168,524
2016-03-04	$5.75	$6.00	$5.73	$5.94	$5.54	84,092
2016-03-03	$5.82	$5.97	$5.73	$5.92	$5.53	63,685
2016-03-02	$5.88	$6.00	$5.82	$5.87	$5.48	113,256
2016-03-01	$5.63	$5.90	$5.57	$5.88	$5.49	108,015
2016-02-29	$5.69	$5.72	$5.14	$5.61	$5.24	399,876
2016-02-26	$5.48	$5.77	$5.42	$5.65	$5.27	154,411
2016-02-25	$5.50	$5.50	$5.29	$5.50	$5.13	29,862
2016-02-24	$5.46	$5.50	$5.31	$5.50	$5.13	24,681
2016-02-23	$5.47	$5.49	$5.41	$5.48	$5.12	37,002
2016-02-22	$5.30	$5.48	$5.30	$5.46	$5.10	40,779
2016-02-19	$5.07	$5.37	$5.07	$5.28	$4.93	111,516
2016-02-18	$5.19	$5.21	$5.07	$5.20	$4.85	54,531
2016-02-17	$4.86	$5.23	$4.86	$5.14	$4.80	83,355
2016-02-16	$4.90	$5.00	$4.85	$4.87	$4.55	49,254
2016-02-12	$5.01	$5.11	$4.87	$4.95	$4.62	38,930
2016-02-11	$5.15	$5.16	$4.85	$5.02	$4.69	55,556
2016-02-10	$5.15	$5.27	$5.01	$5.13	$4.79	40,299
2016-02-09	$5.17	$5.17	$4.86	$5.15	$4.81	32,756
2016-02-08	$5.17	$5.20	$4.95	$5.20	$4.85	33,595
2016-02-05	$5.10	$5.20	$4.95	$5.20	$4.85	24,827
2016-02-04	$5.05	$5.18	$5.02	$5.05	$4.71	21,727
2016-02-03	$5.17	$5.17	$4.90	$5.02	$4.69	27,481
2016-02-02	$5.30	$5.30	$5.01	$5.18	$4.83	37,416
2016-02-01	$5.29	$5.30	$5.23	$5.30	$4.95	17,773
2016-01-29	$5.22	$5.30	$5.21	$5.30	$4.95	42,795
2016-01-28	$5.09	$5.26	$5.09	$5.16	$4.82	28,886
2016-01-27	$5.25	$5.30	$5.07	$5.07	$4.73	82,012
2016-01-26	$5.14	$5.25	$5.11	$5.25	$4.90	53,026
2016-01-25	$5.10	$5.23	$5.08	$5.08	$4.74	15,842
2016-01-22	$5.22	$5.25	$5.06	$5.10	$4.76	87,226
2016-01-21	$4.80	$5.10	$4.80	$5.06	$4.72	50,958
2016-01-20	$4.90	$4.90	$4.80	$4.82	$4.50	80,898
2016-01-19	$5.02	$5.09	$4.89	$4.97	$4.64	158,622
2016-01-15	$5.04	$5.08	$4.89	$5.02	$4.69	76,800
2016-01-14	$5.07	$5.20	$5.07	$5.14	$4.80	33,341
2016-01-13	$5.19	$5.30	$5.08	$5.09	$4.75	95,584
2016-01-12	$5.33	$5.33	$5.12	$5.18	$4.83	85,129
2016-01-11	$5.45	$5.49	$5.27	$5.33	$4.97	71,738
2016-01-08	$5.64	$5.64	$5.47	$5.51	$5.14	42,946
2016-01-07	$5.73	$5.78	$5.52	$5.65	$5.27	68,295
2016-01-06	$5.80	$5.91	$5.80	$5.84	$5.45	56,191
2016-01-05	$5.78	$5.93	$5.78	$5.90	$5.51	54,643
2016-01-04	$5.84	$6.07	$5.77	$5.82	$5.43	239,688
2015-12-31	$5.63	$5.88	$5.46	$5.79	$5.40	92,316
2015-12-30	$5.45	$5.69	$5.44	$5.59	$5.22	71,141
2015-12-29	$5.31	$5.48	$5.31	$5.45	$5.09	40,330
2015-12-28	$5.53	$5.57	$5.35	$5.35	$4.98	83,989
2015-12-24	$5.47	$5.55	$5.42	$5.50	$5.11	32,486
2015-12-23	$5.28	$5.62	$5.28	$5.43	$5.05	51,916
2015-12-22	$5.18	$5.35	$5.15	$5.31	$4.94	33,414
2015-12-21	$5.04	$5.23	$5.04	$5.21	$4.85	36,495
2015-12-18	$4.95	$5.30	$4.95	$5.04	$4.69	117,264
2015-12-17	$4.93	$5.00	$4.93	$4.95	$4.60	62,543
2015-12-16	$5.11	$5.13	$4.82	$4.93	$4.58	37,236
2015-12-15	$4.84	$4.86	$4.70	$4.86	$4.52	60,875
2015-12-14	$5.19	$5.19	$4.80	$4.86	$4.52	114,612
2015-12-11	$5.20	$5.28	$5.15	$5.19	$4.83	131,515
2015-12-10	$5.21	$5.25	$5.20	$5.20	$4.84	32,851
2015-12-09	$5.22	$5.31	$5.16	$5.23	$4.86	39,230
2015-12-08	$5.19	$5.24	$5.18	$5.19	$4.83	56,356
2015-12-07	$5.40	$5.41	$5.20	$5.20	$4.84	63,703
2015-12-04	$5.21	$5.54	$5.20	$5.48	$5.10	138,521
2015-12-03	$5.21	$5.32	$5.20	$5.21	$4.85	31,649
2015-12-02	$5.25	$5.43	$5.20	$5.22	$4.85	74,883
2015-12-01	$5.28	$5.31	$5.20	$5.29	$4.92	49,819
2015-11-30	$5.20	$5.43	$5.20	$5.28	$4.91	93,657
2015-11-27	$5.22	$5.24	$5.20	$5.20	$4.84	17,677
2015-11-25	$5.28	$5.28	$5.25	$5.25	$4.88	19,119
2015-11-24	$5.32	$5.33	$5.24	$5.25	$4.88	11,615
2015-11-23	$5.30	$5.45	$5.23	$5.30	$4.93	59,152
2015-11-20	$5.32	$5.34	$5.27	$5.30	$4.93	25,196
2015-11-19	$5.33	$5.35	$5.29	$5.31	$4.94	28,334
2015-11-18	$5.22	$5.35	$5.22	$5.35	$4.98	28,424
2015-11-17	$5.25	$5.29	$5.21	$5.22	$4.85	45,970
2015-11-16	$5.28	$5.35	$5.20	$5.23	$4.86	46,155
2015-11-13	$5.27	$5.30	$5.17	$5.30	$4.93	66,109
2015-11-12	$5.26	$5.34	$5.26	$5.30	$4.93	35,932
2015-11-11	$5.25	$5.45	$5.15	$5.32	$4.95	94,600
2015-11-10	$5.40	$5.50	$5.17	$5.26	$4.89	193,414
2015-11-09	$5.75	$5.75	$5.30	$5.38	$5.00	185,321
2015-11-06	$5.80	$5.83	$5.64	$5.69	$5.29	60,285
2015-11-05	$5.86	$5.88	$5.79	$5.82	$5.41	54,397
2015-11-04	$5.92	$5.93	$5.84	$5.88	$5.47	41,563
2015-11-03	$5.95	$5.95	$5.71	$5.87	$5.46	168,558
2015-11-02	$5.85	$6.35	$5.85	$5.93	$5.51	68,716
2015-10-30	$5.99	$5.99	$5.89	$5.89	$5.48	100,945
2015-10-29	$6.03	$6.08	$5.88	$5.93	$5.51	51,974
2015-10-28	$5.88	$6.09	$5.88	$6.06	$5.64	33,222
2015-10-27	$6.01	$6.06	$5.82	$5.90	$5.49	70,926
2015-10-26	$6.25	$6.25	$6.00	$6.04	$5.62	60,047
2015-10-23	$6.20	$6.30	$6.10	$6.30	$5.86	52,991
2015-10-22	$6.25	$6.43	$6.19	$6.23	$5.79	52,273
2015-10-21	$6.38	$6.38	$6.14	$6.16	$5.73	19,223
2015-10-20	$6.35	$6.42	$6.31	$6.33	$5.89	32,336
2015-10-19	$6.43	$6.44	$6.30	$6.31	$5.87	38,326
2015-10-16	$6.52	$6.52	$6.37	$6.48	$6.03	22,688
2015-10-15	$6.37	$6.47	$6.35	$6.47	$6.02	14,655
2015-10-14	$6.36	$6.41	$6.33	$6.36	$5.91	23,790
2015-10-13	$6.33	$6.63	$6.25	$6.41	$5.96	148,442
2015-10-12	$6.25	$6.38	$6.25	$6.36	$5.91	21,186
2015-10-09	$6.29	$6.44	$6.28	$6.30	$5.86	20,562
2015-10-08	$6.34	$6.47	$6.31	$6.31	$5.87	12,364
2015-10-07	$6.50	$6.57	$6.32	$6.38	$5.93	59,872
2015-10-06	$6.49	$6.56	$6.35	$6.35	$5.91	68,138
2015-10-05	$6.29	$6.58	$6.29	$6.41	$5.96	78,287
2015-10-02	$6.07	$6.30	$6.07	$6.27	$5.83	60,469
2015-10-01	$6.07	$6.27	$6.05	$6.13	$5.70	54,562
2015-09-30	$6.23	$6.23	$6.00	$6.10	$5.67	78,641
2015-09-29	$6.00	$6.15	$5.96	$6.09	$5.66	105,069
2015-09-28	$6.10	$6.17	$5.92	$6.02	$5.60	56,845
2015-09-25	$6.24	$6.34	$6.11	$6.12	$5.67	66,141
2015-09-24	$6.14	$6.24	$6.06	$6.19	$5.74	64,218
2015-09-23	$6.36	$6.37	$6.11	$6.15	$5.70	58,852
2015-09-22	$6.39	$6.39	$6.29	$6.37	$5.90	72,020
2015-09-21	$6.43	$6.59	$6.30	$6.37	$5.90	130,597
2015-09-18	$5.84	$6.38	$5.84	$6.38	$5.91	348,509
2015-09-17	$5.80	$6.00	$5.76	$5.84	$5.41	154,300
2015-09-16	$5.36	$5.78	$5.36	$5.71	$5.29	237,573
2015-09-15	$5.40	$5.42	$5.36	$5.38	$4.99	101,100
2015-09-14	$5.50	$5.50	$5.41	$5.41	$5.01	66,913
2015-09-11	$5.50	$5.50	$5.46	$5.46	$5.06	62,746
2015-09-10	$5.43	$5.50	$5.42	$5.47	$5.07	34,287
2015-09-09	$5.49	$5.59	$5.46	$5.46	$5.06	52,467
2015-09-08	$5.48	$5.59	$5.44	$5.48	$5.08	85,695
2015-09-04	$5.45	$5.46	$5.42	$5.44	$5.04	84,362
2015-09-03	$5.45	$5.45	$5.42	$5.43	$5.03	98,960
2015-09-02	$5.43	$5.47	$5.42	$5.45	$5.05	67,106
2015-09-01	$5.42	$5.49	$5.40	$5.48	$5.08	122,814

Nam Tai Property Inc (NTP) News Headlines

Recent Nam Tai Property Inc (NTP) News

Similar Companies to Nam Tai Property Inc (NTP) in the Real Estate Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CBRE Group Inc - Class A	CBRE	Real Estate Services	Real Estate	90,365
Jones Lang Lasalle Inc	JLL	Real Estate Services	Real Estate	85,000
Cushman & Wakefield plc	CWK	Real Estate Services	Real Estate	43,000
eXp World Holdings Inc	EXPI	Real Estate Services	Real Estate	30,000
Realogy Holdings Corp	RLGY	Real Estate Services	Real Estate	16,000
RE/MAX Holdings Inc - Class A	RMAX	Real Estate Services	Real Estate	10,000
Newmark Group Inc - Class A	NMRK	Real Estate Services	Real Estate	10,000
FirstService Corp	FSV	Real Estate Services	Real Estate	9,500
Leju Holdings Ltd	LEJU	Real Estate Services	Real Estate	4,381
Costar Group Inc	CSGP	Real Estate Services	Real Estate	4,000

Nam Tai Property Inc (NTP) Exchange: NYSE