Orkla (ORKLF) Stock

Data as of May 6, 2024

$8.06 ($0.00) 0.00%

Orkla - Daily Information

Click for more stock information on Orkla.

Daily Information	Data
Date	May 6, 2024
Open	$8.06
Previous Close	$8.06
High	$8.06
Low	$8.06
Adjusted Open	$8.06
Previous Adjusted Close	$8.06
Adjusted High	$8.06
Adjusted Low	$8.06

About Orkla (ORKLF)

No Description Available

Invest in Orkla (ORKLF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Orkla (ORKLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-19	$8.06	$8.06	$8.06	$8.06	$8.06	0
2024-01-18	$8.06	$8.06	$8.06	$8.06	$8.06	0
2024-01-17	$8.06	$8.06	$8.06	$8.06	$8.06	0
2024-01-16	$8.06	$8.06	$8.06	$8.06	$8.06	0
2024-01-12	$8.06	$8.06	$8.06	$8.06	$8.06	9,649
2024-01-11	$7.83	$7.83	$7.83	$7.83	$7.83	0
2024-01-10	$7.83	$7.83	$7.83	$7.83	$7.83	1
2024-01-09	$7.83	$7.83	$7.83	$7.83	$7.83	0
2024-01-08	$7.83	$7.83	$7.83	$7.83	$7.83	2,436
2024-01-05	$7.63	$7.63	$7.63	$7.63	$7.63	184
2024-01-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2024-01-03	$7.63	$7.63	$7.63	$7.63	$7.63	0
2024-01-02	$7.63	$7.63	$7.63	$7.63	$7.63	184
2023-12-29	$7.58	$7.58	$7.58	$7.58	$7.58	3,277
2023-12-28	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-27	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-26	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-22	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-21	$7.58	$7.58	$7.58	$7.58	$7.58	14,000
2023-12-20	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-19	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-18	$7.58	$7.58	$7.58	$7.58	$7.58	0
2023-12-15	$7.58	$7.58	$7.58	$7.58	$7.58	75
2023-12-14	$7.59	$7.60	$7.58	$7.58	$7.58	20,426
2023-12-13	$7.15	$7.15	$7.15	$7.15	$7.15	11,882
2023-12-12	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-11	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-08	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-07	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-06	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-05	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-04	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-12-01	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-30	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-29	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-28	$7.15	$7.15	$7.15	$7.15	$7.15	75
2023-11-27	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-24	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-22	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-21	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-20	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-17	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-16	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-15	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-14	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-13	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-10	$7.15	$7.15	$7.15	$7.15	$7.15	13,000
2023-11-09	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-08	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-07	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-06	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-03	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-02	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-11-01	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-10-31	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-10-30	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-10-27	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-10-26	$7.15	$7.15	$7.15	$7.15	$7.15	18,000
2023-10-25	$7.15	$7.15	$7.15	$7.15	$7.15	0
2023-10-24	$6.99	$7.15	$6.99	$7.15	$7.15	800
2023-10-23	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-20	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-19	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-18	$7.72	$7.72	$7.72	$7.72	$7.72	2,989
2023-10-17	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-16	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-13	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-12	$7.72	$7.72	$7.72	$7.72	$7.72	100
2023-10-11	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-10	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-09	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-06	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-05	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-04	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-03	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-10-02	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-29	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-28	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-27	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-26	$7.72	$7.72	$7.72	$7.72	$7.72	12,526
2023-09-25	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-22	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-21	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-20	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-19	$7.72	$7.72	$7.72	$7.72	$7.72	0
2023-09-18	$7.72	$7.72	$7.72	$7.72	$7.72	700
2023-09-15	$7.72	$7.72	$7.72	$7.72	$7.72	11,066
2023-09-14	$7.65	$7.65	$7.65	$7.65	$7.65	0
2023-09-13	$7.65	$7.65	$7.65	$7.65	$7.65	100
2023-09-12	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-09-11	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-09-08	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-09-07	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-09-06	$7.97	$7.97	$7.97	$7.97	$7.97	24
2023-09-05	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-09-01	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-31	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-30	$7.97	$7.97	$7.97	$7.97	$7.97	245
2023-08-29	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-28	$7.97	$7.97	$7.97	$7.97	$7.97	34
2023-08-25	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-24	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-23	$7.97	$7.97	$7.97	$7.97	$7.97	940
2023-08-22	$7.97	$7.97	$7.97	$7.97	$7.97	100
2023-08-21	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-18	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-17	$7.97	$7.97	$7.97	$7.97	$7.97	1,672
2023-08-16	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-15	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-14	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-11	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-10	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-09	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-08	$7.97	$7.97	$7.97	$7.97	$7.97	3,784
2023-08-07	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-04	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-03	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-02	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-08-01	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-31	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-28	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-27	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-26	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-25	$7.97	$7.97	$7.97	$7.97	$7.97	100
2023-07-24	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-21	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-20	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-19	$7.97	$7.97	$7.97	$7.97	$7.97	0
2023-07-18	$7.97	$7.97	$7.97	$7.97	$7.97	115
2023-07-17	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-14	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-13	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-12	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-11	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-10	$7.25	$7.25	$7.25	$7.25	$7.25	0
2023-07-07	$7.25	$7.25	$7.25	$7.25	$7.25	100
2023-07-06	$7.20	$7.20	$7.20	$7.20	$7.20	224
2023-07-05	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-07-03	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-30	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-29	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-28	$7.13	$7.13	$7.13	$7.13	$7.13	76
2023-06-27	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-26	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-23	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-22	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-21	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-20	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-16	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-15	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-14	$7.13	$7.13	$7.13	$7.13	$7.13	0
2023-06-13	$7.13	$7.13	$7.13	$7.13	$7.13	897
2023-06-12	$7.75	$7.75	$7.75	$7.75	$7.75	20
2023-06-09	$7.75	$7.75	$7.75	$7.75	$7.75	20
2023-06-08	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-06-07	$7.75	$7.75	$7.75	$7.75	$7.75	33,640
2023-06-06	$7.75	$7.75	$7.75	$7.75	$7.75	55,320
2023-06-05	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-06-02	$7.75	$7.75	$7.75	$7.75	$7.75	1,510
2023-06-01	$7.75	$7.75	$7.75	$7.75	$7.75	402
2023-05-31	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-30	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-26	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-25	$7.75	$7.75	$7.75	$7.75	$7.75	38
2023-05-24	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-23	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-22	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-19	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-18	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-17	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-16	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-15	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-12	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-11	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-05-10	$7.75	$7.75	$7.75	$7.75	$7.75	1,000
2023-05-09	$7.72	$7.72	$7.72	$7.72	$7.72	19,499
2023-05-08	$7.04	$7.04	$7.04	$7.04	$7.04	0
2023-05-05	$7.04	$7.04	$7.04	$7.04	$7.04	650
2023-05-04	$7.17	$7.17	$7.17	$7.17	$7.17	0
2023-05-03	$7.17	$7.17	$7.17	$7.17	$7.17	15,000
2023-05-02	$7.17	$7.17	$7.17	$7.17	$7.17	36
2023-05-01	$7.17	$7.17	$7.17	$7.17	$7.17	36
2023-04-28	$7.17	$7.17	$7.17	$7.17	$7.17	0
2023-04-27	$7.17	$7.17	$7.17	$7.17	$7.17	1,100
2023-04-26	$7.04	$7.04	$7.04	$7.04	$7.04	0
2023-04-25	$7.04	$7.04	$7.04	$7.04	$7.04	683
2023-04-24	$7.43	$7.43	$7.43	$7.43	$7.43	17
2023-04-21	$7.43	$7.43	$7.43	$7.43	$7.43	25,981
2023-04-20	$7.43	$7.43	$7.43	$7.43	$7.43	0
2023-04-19	$7.43	$7.43	$7.43	$7.43	$7.43	0
2023-04-18	$7.43	$7.43	$7.43	$7.43	$7.43	0
2023-04-17	$7.43	$7.43	$7.43	$7.43	$7.43	0
2023-04-14	$7.43	$7.43	$7.43	$7.43	$7.43	0
2023-04-13	$7.43	$7.43	$7.43	$7.43	$7.40	0
2023-04-12	$7.43	$7.43	$7.43	$7.43	$7.40	7,900
2023-04-11	$7.15	$7.15	$7.15	$7.15	$7.12	4,491
2023-04-10	$7.07	$7.07	$7.07	$7.07	$7.04	0
2023-04-06	$7.07	$7.07	$7.07	$7.07	$7.04	315
2023-04-05	$7.00	$7.00	$7.00	$7.00	$6.97	1,250
2023-04-04	$7.00	$7.00	$7.00	$7.00	$6.97	2,400
2023-04-03	$7.00	$7.00	$7.00	$7.00	$6.97	0
2023-03-31	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-03-30	$7.00	$7.00	$7.00	$7.00	$7.00	15
2023-03-29	$7.00	$7.00	$7.00	$7.00	$7.00	8,474
2023-03-28	$7.00	$7.00	$7.00	$7.00	$7.00	82,252
2023-03-27	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-03-24	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-03-23	$7.00	$7.00	$7.00	$7.00	$7.00	1,179
2023-03-22	$6.84	$6.84	$6.84	$6.84	$6.84	0
2023-03-21	$6.84	$6.84	$6.84	$6.84	$6.84	18,400
2023-03-20	$6.84	$6.84	$6.84	$6.84	$6.84	224
2023-03-17	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-03-16	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-03-15	$6.65	$6.65	$6.65	$6.65	$6.65	1,519
2023-03-14	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-03-13	$6.65	$6.65	$6.65	$6.65	$6.65	1,675
2023-03-10	$6.65	$6.65	$6.65	$6.65	$6.65	81
2023-03-09	$6.65	$6.65	$6.65	$6.65	$6.65	80,000
2023-03-08	$6.65	$6.65	$6.65	$6.65	$6.65	200
2023-03-07	$6.65	$6.65	$6.65	$6.65	$6.65	2,912
2023-03-06	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-03-03	$6.65	$6.65	$6.65	$6.65	$6.65	1,094
2023-03-02	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-03-01	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-02-28	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-02-27	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-02-24	$6.65	$6.65	$6.65	$6.65	$6.65	0
2023-02-23	$6.65	$6.65	$6.65	$6.65	$6.65	84
2023-02-22	$6.65	$6.65	$6.65	$6.65	$6.65	5,064
2023-02-21	$6.77	$6.77	$6.65	$6.65	$6.65	614
2023-02-17	$6.85	$6.85	$6.85	$6.85	$6.85	0
2023-02-16	$6.85	$6.85	$6.85	$6.85	$6.85	1,000
2023-02-15	$7.35	$7.35	$7.35	$7.35	$7.35	5,458
2023-02-14	$7.35	$7.35	$7.35	$7.35	$7.35	6,101
2023-02-13	$7.25	$7.35	$7.25	$7.35	$7.35	310
2023-02-10	$7.20	$7.20	$7.06	$7.20	$7.20	14,244
2023-02-09	$7.46	$7.46	$7.46	$7.46	$7.46	1,365
2023-02-08	$7.46	$7.46	$7.46	$7.46	$7.46	0
2023-02-07	$7.46	$7.46	$7.46	$7.46	$7.46	0
2023-02-06	$7.46	$7.46	$7.46	$7.46	$7.46	0
2023-02-03	$7.46	$7.46	$7.46	$7.46	$7.46	359,582
2023-02-02	$7.46	$7.46	$7.46	$7.46	$7.46	0
2023-02-01	$7.46	$7.46	$7.46	$7.46	$7.46	0
2023-01-31	$7.46	$7.46	$7.46	$7.46	$7.46	50
2023-01-30	$7.46	$7.46	$7.46	$7.46	$7.46	89,434
2023-01-27	$7.39	$7.39	$7.39	$7.39	$7.39	0
2023-01-26	$7.39	$7.39	$7.39	$7.39	$7.39	0
2023-01-25	$7.39	$7.39	$7.39	$7.39	$7.39	2,335
2023-01-24	$7.39	$7.39	$7.39	$7.39	$7.39	2,760
2023-01-23	$7.40	$7.40	$7.40	$7.40	$7.40	5,027
2023-01-20	$7.40	$7.40	$7.40	$7.40	$7.40	0
2023-01-19	$7.30	$7.45	$7.30	$7.40	$7.40	18,447
2023-01-18	$7.25	$7.25	$7.25	$7.25	$7.25	773
2023-01-17	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-01-13	$7.41	$7.41	$7.41	$7.41	$7.41	150
2023-01-12	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-01-11	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-01-10	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-01-09	$7.41	$7.41	$7.41	$7.41	$7.41	5,868
2023-01-06	$7.20	$7.20	$7.20	$7.20	$7.20	0
2023-01-05	$7.20	$7.20	$7.20	$7.20	$7.20	0
2023-01-04	$7.20	$7.20	$7.20	$7.20	$7.20	0
2023-01-03	$7.20	$7.20	$7.20	$7.20	$7.20	0
2022-12-30	$7.20	$7.20	$7.20	$7.20	$7.20	137
2022-12-29	$7.20	$7.20	$7.20	$7.20	$7.20	89,434
2022-12-28	$7.17	$7.18	$7.17	$7.18	$7.18	14,434
2022-12-27	$6.95	$6.95	$6.95	$6.95	$6.95	1,000
2022-12-23	$6.95	$6.95	$6.95	$6.95	$6.95	1,137
2022-12-22	$6.95	$6.95	$6.95	$6.95	$6.95	1,259
2022-12-21	$7.08	$7.08	$7.08	$7.08	$7.08	0
2022-12-20	$7.08	$7.08	$7.08	$7.08	$7.08	0
2022-12-19	$7.08	$7.08	$7.08	$7.08	$7.08	0
2022-12-16	$7.07	$7.08	$7.07	$7.08	$7.08	2,258
2022-12-15	$7.30	$7.30	$7.30	$7.30	$7.30	0
2022-12-14	$7.30	$7.30	$7.30	$7.30	$7.30	400
2022-12-13	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-12-12	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-12-09	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-12-08	$6.98	$6.98	$6.98	$6.98	$6.98	11,000
2022-12-07	$6.98	$6.98	$6.98	$6.98	$6.98	119,989
2022-12-06	$6.98	$6.98	$6.98	$6.98	$6.98	123,000
2022-12-05	$6.98	$6.98	$6.98	$6.98	$6.98	37,531
2022-12-02	$7.13	$7.13	$7.13	$7.13	$7.13	93,473
2022-12-01	$7.01	$7.01	$7.01	$7.01	$7.01	0
2022-11-30	$7.01	$7.01	$7.01	$7.01	$7.01	3,492
2022-11-29	$7.01	$7.01	$7.01	$7.01	$7.01	116,972
2022-11-28	$7.01	$7.01	$7.01	$7.01	$7.01	1,065
2022-11-25	$7.01	$7.01	$7.01	$7.01	$7.01	19,007
2022-11-23	$6.79	$6.79	$6.79	$6.79	$6.79	0
2022-11-22	$6.79	$6.79	$6.79	$6.79	$6.79	800
2022-11-21	$6.51	$6.51	$6.51	$6.51	$6.51	0
2022-11-18	$6.51	$6.51	$6.51	$6.51	$6.51	0
2022-11-17	$6.51	$6.51	$6.51	$6.51	$6.51	15,370
2022-11-16	$6.51	$6.51	$6.51	$6.51	$6.51	1,412
2022-11-15	$6.51	$6.51	$6.51	$6.51	$6.51	0
2022-11-14	$6.51	$6.51	$6.51	$6.51	$6.51	0
2022-11-11	$6.51	$6.51	$6.51	$6.51	$6.51	119,228
2022-11-10	$6.65	$6.67	$6.51	$6.51	$6.51	96,888
2022-11-09	$6.53	$6.71	$6.53	$6.71	$6.71	1,209
2022-11-08	$6.60	$6.60	$6.60	$6.60	$6.60	19,705
2022-11-07	$6.60	$6.60	$6.60	$6.60	$6.60	19,582
2022-11-04	$6.50	$6.60	$6.50	$6.60	$6.60	366
2022-11-03	$6.52	$6.52	$6.51	$6.52	$6.52	12,125
2022-11-02	$6.67	$6.67	$6.67	$6.67	$6.67	0
2022-11-01	$6.67	$6.67	$6.67	$6.67	$6.67	3,765
2022-10-31	$6.97	$6.97	$6.97	$6.97	$6.97	33,230
2022-10-28	$6.81	$6.81	$6.67	$6.77	$6.77	16,512
2022-10-27	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-10-26	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-10-25	$7.45	$7.45	$7.45	$7.45	$7.45	5,882
2022-10-24	$7.12	$7.12	$7.12	$7.12	$7.12	18
2022-10-21	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-20	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-19	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-18	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-17	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-14	$7.12	$7.12	$7.12	$7.12	$7.12	632
2022-10-13	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-12	$7.12	$7.12	$7.12	$7.12	$7.12	3,268
2022-10-11	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-10	$7.12	$7.12	$7.12	$7.12	$7.12	0
2022-10-07	$7.12	$7.12	$7.12	$7.12	$7.12	25
2022-10-06	$7.12	$7.12	$7.12	$7.12	$7.12	1,181
2022-10-05	$7.35	$7.35	$7.35	$7.35	$7.35	0
2022-10-04	$7.35	$7.35	$7.35	$7.35	$7.35	0
2022-10-03	$7.35	$7.35	$7.35	$7.35	$7.35	0
2022-09-30	$7.35	$7.35	$7.35	$7.35	$7.35	0
2022-09-29	$7.35	$7.35	$7.35	$7.35	$7.35	8,681
2022-09-28	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-09-27	$7.98	$7.98	$7.98	$7.98	$7.98	1,312
2022-09-26	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-09-23	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-09-22	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-09-21	$7.98	$7.98	$7.98	$7.98	$7.98	129
2022-09-20	$7.98	$7.98	$7.98	$7.98	$7.98	45,357
2022-09-19	$8.20	$8.20	$8.20	$8.20	$8.20	0
2022-09-16	$8.20	$8.20	$8.20	$8.20	$8.20	0
2022-09-15	$8.20	$8.20	$8.20	$8.20	$8.20	0
2022-09-14	$8.25	$8.25	$8.20	$8.20	$8.20	1,862
2022-09-13	$8.35	$8.35	$8.35	$8.35	$8.35	0
2022-09-12	$8.35	$8.35	$8.35	$8.35	$8.35	0
2022-09-09	$8.35	$8.35	$8.35	$8.35	$8.35	0
2022-09-08	$8.35	$8.35	$8.35	$8.35	$8.35	0
2022-09-07	$8.35	$8.35	$8.35	$8.35	$8.35	100
2022-09-06	$8.20	$8.20	$8.20	$8.20	$8.20	0
2022-09-02	$8.20	$8.20	$8.20	$8.20	$8.20	2,714
2022-09-01	$8.45	$8.45	$8.45	$8.45	$8.45	11,322
2022-08-31	$8.45	$8.45	$8.45	$8.45	$8.45	2,983
2022-08-30	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-08-29	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-08-26	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-08-25	$8.68	$8.68	$8.68	$8.68	$8.68	100
2022-08-24	$8.34	$8.34	$8.34	$8.34	$8.34	0
2022-08-23	$8.34	$8.34	$8.34	$8.34	$8.34	100
2022-08-22	$8.55	$8.55	$8.55	$8.55	$8.55	400
2022-08-19	$8.88	$8.88	$8.88	$8.88	$8.88	100
2022-08-18	$8.88	$8.88	$8.88	$8.88	$8.88	0
2022-08-17	$8.88	$8.88	$8.88	$8.88	$8.88	0
2022-08-16	$8.88	$8.88	$8.88	$8.88	$8.88	972
2022-08-15	$8.88	$8.88	$8.88	$8.88	$8.88	0
2022-08-12	$8.88	$8.88	$8.88	$8.88	$8.88	0
2022-08-11	$8.88	$8.88	$8.88	$8.88	$8.88	0
2022-08-10	$8.94	$8.94	$8.88	$8.88	$8.88	1,752
2022-08-09	$8.60	$8.60	$8.60	$8.60	$8.60	0
2022-08-08	$8.60	$8.60	$8.60	$8.60	$8.60	19
2022-08-05	$8.60	$8.60	$8.60	$8.60	$8.60	0
2022-08-04	$8.46	$8.66	$8.46	$8.60	$8.60	1,371
2022-08-03	$8.58	$8.58	$8.58	$8.58	$8.58	600
2022-08-02	$8.57	$8.57	$8.57	$8.57	$8.57	1,400
2022-08-01	$8.55	$8.57	$8.55	$8.57	$8.57	1,400
2022-07-29	$8.40	$8.40	$8.40	$8.40	$8.40	0
2022-07-28	$8.40	$8.40	$8.40	$8.40	$8.40	0
2022-07-27	$8.40	$8.40	$8.40	$8.40	$8.40	0
2022-07-26	$8.40	$8.40	$8.40	$8.40	$8.40	14,560
2022-07-25	$8.48	$8.48	$8.40	$8.40	$8.40	1,998
2022-07-22	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-07-21	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-07-20	$8.10	$8.10	$8.10	$8.10	$8.10	5,000
2022-07-19	$8.04	$8.04	$8.04	$8.04	$8.04	416
2022-07-18	$8.04	$8.04	$8.04	$8.04	$8.04	0
2022-07-15	$8.04	$8.04	$8.04	$8.04	$8.04	44,557
2022-07-14	$7.81	$7.90	$7.81	$7.90	$7.90	472
2022-07-13	$8.08	$8.08	$8.08	$8.08	$8.08	0
2022-07-12	$8.08	$8.08	$8.08	$8.08	$8.08	0
2022-07-11	$8.08	$8.08	$8.08	$8.08	$8.08	0
2022-07-08	$8.08	$8.08	$8.08	$8.08	$8.08	940
2022-07-07	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-07-06	$7.45	$7.45	$7.45	$7.45	$7.45	653
2022-07-05	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-07-01	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-06-30	$7.45	$7.45	$7.45	$7.45	$7.45	1,074
2022-06-29	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-06-28	$7.45	$7.45	$7.45	$7.45	$7.45	778
2022-06-27	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-06-24	$7.45	$7.45	$7.45	$7.45	$7.45	0
2022-06-23	$7.29	$7.45	$7.29	$7.45	$7.45	15,150
2022-06-22	$7.57	$7.57	$7.37	$7.37	$7.37	20,653
2022-06-21	$7.17	$7.17	$7.17	$7.17	$7.17	30
2022-06-17	$7.17	$7.17	$7.17	$7.17	$7.17	0
2022-06-16	$7.17	$7.17	$7.17	$7.17	$7.17	16,200
2022-06-15	$7.17	$7.17	$7.17	$7.17	$7.17	2,255
2022-06-14	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-13	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-10	$7.75	$7.75	$7.75	$7.75	$7.75	22,050
2022-06-09	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-08	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-07	$7.75	$7.75	$7.75	$7.75	$7.75	181
2022-06-06	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-03	$7.75	$7.75	$7.75	$7.75	$7.75	29,224
2022-06-02	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-06-01	$7.75	$7.75	$7.75	$7.75	$7.75	751
2022-05-31	$7.75	$7.75	$7.75	$7.75	$7.75	60
2022-05-27	$7.75	$7.75	$7.75	$7.75	$7.75	5,641
2022-05-26	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-25	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-24	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-23	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-20	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-19	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-18	$7.75	$7.75	$7.75	$7.75	$7.75	16,576
2022-05-17	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-05-16	$7.75	$7.75	$7.75	$7.75	$7.75	818
2022-05-13	$7.81	$7.81	$7.81	$7.81	$7.81	2,447
2022-05-12	$7.69	$7.69	$7.58	$7.58	$7.58	2,634
2022-05-11	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-05-10	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-05-09	$7.98	$7.98	$7.98	$7.98	$7.98	0
2022-05-06	$7.98	$7.98	$7.98	$7.98	$7.98	94,648
2022-05-05	$7.91	$7.97	$7.91	$7.97	$7.97	430
2022-05-04	$8.10	$8.10	$8.10	$8.10	$8.10	0
2022-05-03	$8.10	$8.10	$8.10	$8.10	$8.10	200
2022-05-02	$8.10	$8.10	$8.10	$8.10	$8.10	9
2022-04-29	$8.10	$8.10	$8.10	$8.10	$8.10	101
2022-04-28	$8.21	$8.21	$8.21	$8.21	$8.21	2,400
2022-04-27	$8.26	$8.26	$8.05	$8.08	$8.08	701
2022-04-26	$8.86	$8.86	$8.86	$8.86	$8.86	0
2022-04-25	$8.86	$8.86	$8.86	$8.86	$8.86	0
2022-04-22	$8.86	$8.86	$8.86	$8.86	$8.86	0
2022-04-21	$8.86	$8.86	$8.86	$8.86	$8.86	3,593
2022-04-20	$8.85	$8.86	$8.85	$8.86	$8.83	200
2022-04-19	$8.98	$8.98	$8.95	$8.95	$8.59	314
2022-04-18	$9.34	$9.34	$9.34	$9.34	$8.96	0
2022-04-14	$9.34	$9.34	$9.34	$9.34	$8.96	0
2022-04-13	$9.34	$9.34	$9.34	$9.34	$8.96	0
2022-04-12	$9.34	$9.34	$9.34	$9.34	$8.96	0
2022-04-11	$9.34	$9.34	$9.34	$9.34	$8.96	0
2022-04-08	$8.97	$8.97	$8.97	$8.97	$8.60	200
2022-04-07	$8.97	$8.97	$8.97	$8.97	$8.60	0
2022-04-06	$8.97	$8.97	$8.97	$8.97	$8.60	200
2022-04-05	$8.83	$8.83	$8.83	$8.83	$8.47	88
2022-04-04	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-04-01	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-31	$8.83	$8.83	$8.83	$8.83	$8.47	88
2022-03-30	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-29	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-28	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-25	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-24	$8.83	$8.83	$8.83	$8.83	$8.47	17,038
2022-03-23	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-22	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-21	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-18	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-17	$8.83	$8.83	$8.83	$8.83	$8.47	0
2022-03-16	$8.83	$8.83	$8.83	$8.83	$8.47	51,482
2022-03-15	$8.55	$8.55	$8.55	$8.55	$8.20	10,218
2022-03-14	$8.55	$8.55	$8.55	$8.55	$8.20	0
2022-03-11	$8.55	$8.55	$8.55	$8.55	$8.20	88
2022-03-10	$8.55	$8.55	$8.55	$8.55	$8.20	949
2022-03-09	$8.47	$8.47	$8.47	$8.47	$8.12	373
2022-03-08	$8.87	$8.87	$8.87	$8.87	$8.50	1,777
2022-03-07	$8.87	$8.87	$8.87	$8.87	$8.50	0
2022-03-04	$8.87	$8.87	$8.87	$8.87	$8.50	0
2022-03-03	$8.87	$8.87	$8.87	$8.87	$8.50	408
2022-03-02	$9.38	$9.38	$9.38	$9.38	$9.00	40
2022-03-01	$9.38	$9.38	$9.38	$9.38	$9.00	0
2022-02-28	$9.38	$9.38	$9.38	$9.38	$9.00	861
2022-02-25	$9.38	$9.38	$9.38	$9.38	$9.00	0
2022-02-24	$9.38	$9.38	$9.38	$9.38	$9.00	24
2022-02-23	$9.38	$9.38	$9.38	$9.38	$9.00	1,729
2022-02-22	$9.29	$9.29	$9.29	$9.29	$8.91	0
2022-02-18	$9.29	$9.29	$9.29	$9.29	$8.91	0
2022-02-17	$9.41	$9.41	$9.10	$9.29	$8.91	4,414
2022-02-16	$9.43	$9.43	$9.43	$9.43	$9.05	0
2022-02-15	$9.43	$9.43	$9.43	$9.43	$9.05	221
2022-02-14	$9.53	$9.53	$9.53	$9.53	$9.14	0
2022-02-11	$9.66	$9.66	$9.53	$9.53	$9.14	616
2022-02-10	$9.48	$9.48	$9.48	$9.48	$9.09	7,603
2022-02-09	$9.40	$9.40	$9.40	$9.40	$9.02	400
2022-02-08	$9.60	$9.69	$9.60	$9.69	$9.29	3,598
2022-02-07	$9.64	$9.64	$9.64	$9.64	$9.25	0
2022-02-04	$9.64	$9.64	$9.64	$9.64	$9.25	1,932
2022-02-03	$9.64	$9.64	$9.64	$9.64	$9.25	0
2022-02-02	$9.64	$9.64	$9.64	$9.64	$9.25	940
2022-02-01	$9.64	$9.64	$9.64	$9.64	$9.25	38,957
2022-01-31	$9.45	$9.56	$9.42	$9.42	$9.04	2,222
2022-01-28	$9.69	$9.69	$9.69	$9.69	$9.30	0
2022-01-27	$9.69	$9.69	$9.69	$9.69	$9.30	0
2022-01-26	$9.69	$9.69	$9.69	$9.69	$9.30	441
2022-01-25	$9.43	$9.43	$9.43	$9.43	$9.05	0
2022-01-24	$9.43	$9.43	$9.43	$9.43	$9.05	100
2022-01-21	$9.74	$9.74	$9.74	$9.74	$9.34	2,445
2022-01-20	$9.74	$9.74	$9.74	$9.74	$9.34	45
2022-01-19	$9.83	$9.83	$9.74	$9.74	$9.34	1,413
2022-01-18	$9.85	$9.85	$9.85	$9.85	$9.45	0
2022-01-14	$9.85	$9.85	$9.85	$9.85	$9.45	0
2022-01-13	$9.85	$9.85	$9.85	$9.85	$9.45	0
2022-01-12	$9.85	$9.85	$9.85	$9.85	$9.45	2,500
2022-01-11	$9.87	$10.03	$9.87	$10.03	$9.62	11,206
2022-01-10	$9.78	$9.78	$9.78	$9.78	$9.38	13
2022-01-07	$9.78	$9.78	$9.78	$9.78	$9.38	190
2022-01-06	$9.90	$9.90	$9.90	$9.90	$9.50	0
2022-01-05	$9.90	$9.90	$9.90	$9.90	$9.50	0
2022-01-04	$9.90	$9.90	$9.90	$9.90	$9.50	270
2022-01-03	$9.99	$9.99	$9.99	$9.99	$9.58	0
2021-12-31	$9.99	$9.99	$9.99	$9.99	$9.58	1,378
2021-12-30	$9.99	$9.99	$9.99	$9.99	$9.58	1,378
2021-12-29	$9.40	$9.40	$9.40	$9.40	$9.02	0
2021-12-28	$9.40	$9.40	$9.40	$9.40	$9.02	0
2021-12-27	$9.40	$9.40	$9.40	$9.40	$9.02	0
2021-12-23	$9.40	$9.40	$9.40	$9.40	$9.02	0
2021-12-22	$9.40	$9.40	$9.40	$9.40	$9.02	1,040
2021-12-21	$9.40	$9.40	$9.40	$9.40	$9.02	83
2021-12-20	$9.40	$9.40	$9.40	$9.40	$9.02	233
2021-12-17	$9.68	$9.68	$9.68	$9.68	$9.28	0
2021-12-16	$9.68	$9.68	$9.68	$9.68	$9.28	1
2021-12-15	$9.68	$9.68	$9.68	$9.68	$9.28	0
2021-12-14	$9.68	$9.68	$9.68	$9.68	$9.28	0
2021-12-13	$9.68	$9.68	$9.68	$9.68	$9.28	0
2021-12-10	$9.68	$9.68	$9.68	$9.68	$9.28	100
2021-12-09	$9.15	$9.15	$9.15	$9.15	$8.78	0
2021-12-08	$9.15	$9.15	$9.15	$9.15	$8.78	3,056
2021-12-07	$9.15	$9.15	$9.15	$9.15	$8.78	29
2021-12-06	$9.15	$9.15	$9.15	$9.15	$8.78	0
2021-12-03	$9.15	$9.15	$9.15	$9.15	$8.78	0
2021-12-02	$9.15	$9.15	$9.15	$9.15	$8.78	0
2021-12-01	$9.15	$9.15	$9.15	$9.15	$8.78	42,935
2021-11-30	$9.76	$9.76	$9.76	$9.76	$9.36	2
2021-11-29	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-26	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-24	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-23	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-22	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-19	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-18	$9.76	$9.76	$9.76	$9.76	$9.36	0
2021-11-17	$9.76	$9.76	$9.76	$9.76	$9.36	9,639
2021-11-16	$9.84	$9.84	$9.76	$9.76	$9.36	2,132
2021-11-15	$9.99	$9.99	$9.99	$9.99	$9.58	0
2021-11-12	$9.99	$9.99	$9.99	$9.99	$9.58	0
2021-11-11	$9.99	$9.99	$9.99	$9.99	$9.58	0
2021-11-10	$9.99	$9.99	$9.99	$9.99	$9.58	19,000
2021-11-09	$9.30	$9.30	$9.30	$9.30	$8.92	216
2021-11-08	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-11-05	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-11-04	$9.30	$9.30	$9.30	$9.30	$8.92	216
2021-11-03	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-11-02	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-11-01	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-10-29	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-10-28	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-10-27	$9.30	$9.30	$9.30	$9.30	$8.92	224
2021-10-26	$9.30	$9.30	$9.30	$9.30	$8.92	0
2021-10-25	$9.37	$9.37	$9.30	$9.30	$8.92	3,650
2021-10-22	$9.25	$9.25	$9.25	$9.25	$8.87	28
2021-10-21	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-20	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-19	$9.25	$9.25	$9.25	$9.25	$8.87	6,142
2021-10-18	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-15	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-14	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-13	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-12	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-11	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-08	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-07	$9.25	$9.25	$9.25	$9.25	$8.87	0
2021-10-06	$9.25	$9.25	$9.25	$9.25	$8.87	30,461
2021-10-05	$9.23	$9.23	$9.23	$9.23	$8.86	0
2021-10-04	$9.23	$9.23	$9.23	$9.23	$8.86	450
2021-10-01	$9.23	$9.23	$9.23	$9.23	$8.85	46,230
2021-09-30	$9.03	$9.03	$9.03	$9.03	$8.66	0
2021-09-29	$9.03	$9.03	$9.03	$9.03	$8.66	17,919
2021-09-28	$9.19	$9.19	$9.19	$9.19	$8.82	0
2021-09-27	$9.19	$9.19	$9.19	$9.19	$8.82	1,211
2021-09-24	$9.20	$9.20	$9.20	$9.20	$8.83	0
2021-09-23	$9.23	$9.23	$9.20	$9.20	$8.83	5,245
2021-09-22	$8.96	$8.96	$8.96	$8.96	$8.60	0
2021-09-21	$8.96	$8.96	$8.96	$8.96	$8.60	8,063
2021-09-20	$9.04	$9.04	$9.04	$9.04	$8.68	60,085
2021-09-17	$9.04	$9.04	$9.04	$9.04	$8.68	634
2021-09-16	$8.90	$8.90	$8.90	$8.90	$8.54	1
2021-09-15	$8.90	$8.90	$8.90	$8.90	$8.54	0
2021-09-14	$8.90	$8.90	$8.90	$8.90	$8.54	29,975
2021-09-13	$8.84	$8.84	$8.84	$8.84	$8.48	0
2021-09-10	$8.84	$8.84	$8.84	$8.84	$8.48	46,122
2021-09-09	$8.93	$8.93	$8.93	$8.93	$8.56	0
2021-09-08	$8.93	$8.93	$8.93	$8.93	$8.56	65,368
2021-09-07	$9.01	$9.01	$9.01	$9.01	$8.64	0
2021-09-03	$9.01	$9.01	$9.01	$9.01	$8.64	144
2021-09-02	$9.01	$9.01	$9.01	$9.01	$8.64	0
2021-09-01	$9.01	$9.01	$9.01	$9.01	$8.64	0
2021-08-31	$9.01	$9.01	$9.01	$9.01	$8.64	0
2021-08-30	$9.01	$9.01	$9.01	$9.01	$8.64	1,500
2021-08-27	$8.88	$8.88	$8.88	$8.88	$8.52	0
2021-08-26	$8.88	$8.88	$8.88	$8.88	$8.52	7,154
2021-08-25	$8.93	$8.93	$8.93	$8.93	$8.57	60
2021-08-24	$8.93	$8.93	$8.93	$8.93	$8.57	2,000
2021-08-23	$8.92	$8.92	$8.92	$8.92	$8.56	0
2021-08-20	$8.92	$8.92	$8.92	$8.92	$8.56	0
2021-08-19	$8.92	$8.92	$8.92	$8.92	$8.56	0
2021-08-18	$8.92	$8.92	$8.92	$8.92	$8.56	0
2021-08-17	$8.92	$8.92	$8.92	$8.92	$8.56	4,532
2021-08-16	$9.07	$9.07	$8.92	$8.92	$8.56	461
2021-08-13	$8.93	$8.93	$8.93	$8.93	$8.57	4,430
2021-08-12	$8.96	$8.96	$8.96	$8.96	$8.59	21,804
2021-08-11	$8.96	$8.96	$8.96	$8.96	$8.59	0
2021-08-10	$8.96	$8.96	$8.96	$8.96	$8.59	0
2021-08-09	$8.96	$8.96	$8.96	$8.96	$8.59	4,965
2021-08-06	$9.02	$9.02	$9.02	$9.02	$8.65	3,403
2021-08-05	$9.17	$9.17	$9.17	$9.17	$8.80	0
2021-08-04	$9.17	$9.17	$9.17	$9.17	$8.80	0
2021-08-03	$9.17	$9.17	$9.17	$9.17	$8.80	153
2021-08-02	$9.10	$9.10	$9.10	$9.10	$8.73	2,000
2021-07-30	$9.08	$9.08	$9.08	$9.08	$8.71	1,328
2021-07-29	$9.19	$9.19	$9.19	$9.19	$8.81	147
2021-07-28	$9.08	$9.08	$9.08	$9.08	$8.71	334
2021-07-27	$9.39	$9.39	$9.39	$9.39	$9.01	0
2021-07-26	$9.39	$9.39	$9.39	$9.39	$9.01	0
2021-07-23	$9.39	$9.39	$9.39	$9.39	$9.01	0
2021-07-22	$9.39	$9.39	$9.39	$9.39	$9.01	81
2021-07-21	$9.39	$9.39	$9.39	$9.39	$9.01	0
2021-07-20	$9.39	$9.39	$9.39	$9.39	$9.01	25
2021-07-19	$9.39	$9.39	$9.39	$9.39	$9.01	72
2021-07-16	$9.39	$9.39	$9.39	$9.39	$9.01	102,072
2021-07-15	$9.64	$9.64	$9.39	$9.39	$9.01	5,581
2021-07-14	$10.43	$10.43	$10.43	$10.43	$10.01	1,100
2021-07-13	$10.36	$10.36	$10.36	$10.36	$9.93	321
2021-07-12	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-07-09	$10.30	$10.30	$10.30	$10.30	$9.88	9,045
2021-07-08	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-07-07	$10.30	$10.30	$10.30	$10.30	$9.88	171
2021-07-06	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-07-02	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-07-01	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-06-30	$10.30	$10.30	$10.30	$10.30	$9.88	0
2021-06-29	$10.30	$10.30	$10.30	$10.30	$9.88	397
2021-06-28	$10.36	$10.36	$10.36	$10.36	$9.94	2,929
2021-06-25	$10.36	$10.36	$10.36	$10.36	$9.94	3,968
2021-06-24	$10.01	$10.01	$10.01	$10.01	$9.60	0
2021-06-23	$10.01	$10.01	$10.01	$10.01	$9.60	100
2021-06-22	$10.12	$10.12	$10.12	$10.12	$9.71	6
2021-06-21	$10.12	$10.12	$10.12	$10.12	$9.71	11,488
2021-06-18	$10.12	$10.12	$10.12	$10.12	$9.71	631
2021-06-17	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-16	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-15	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-14	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-11	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-10	$10.72	$10.72	$10.72	$10.72	$10.28	0
2021-06-09	$10.72	$10.72	$10.72	$10.72	$10.28	792
2021-06-08	$10.72	$10.72	$10.72	$10.72	$10.28	181
2021-06-07	$10.32	$10.32	$10.32	$10.32	$9.90	0
2021-06-04	$10.32	$10.32	$10.32	$10.32	$9.90	63
2021-06-03	$10.32	$10.32	$10.32	$10.32	$9.90	0
2021-06-02	$10.32	$10.32	$10.32	$10.32	$9.90	200
2021-06-01	$10.50	$10.50	$10.50	$10.50	$10.07	30,849
2021-05-28	$10.50	$10.50	$10.50	$10.50	$10.07	0
2021-05-27	$10.50	$10.50	$10.50	$10.50	$10.07	69
2021-05-26	$10.50	$10.50	$10.50	$10.50	$10.07	81
2021-05-25	$10.50	$10.50	$10.50	$10.50	$10.07	0
2021-05-24	$10.50	$10.50	$10.50	$10.50	$10.07	0
2021-05-21	$10.50	$10.50	$10.50	$10.50	$10.07	81
2021-05-20	$9.85	$10.50	$9.60	$10.50	$10.07	4,182
2021-05-19	$9.83	$10.01	$9.83	$10.01	$9.60	1,606
2021-05-18	$9.80	$9.80	$9.80	$9.80	$9.40	4,858
2021-05-17	$10.00	$10.00	$10.00	$10.00	$9.59	200
2021-05-14	$9.95	$9.95	$9.95	$9.95	$9.55	5,200
2021-05-13	$10.25	$10.25	$10.25	$10.25	$9.83	0
2021-05-12	$10.25	$10.25	$10.25	$10.25	$9.83	42
2021-05-11	$10.25	$10.25	$10.25	$10.25	$9.83	0
2021-05-10	$10.25	$10.25	$10.25	$10.25	$9.83	0
2021-05-07	$10.25	$10.25	$10.25	$10.25	$9.83	3,934
2021-05-06	$10.35	$10.35	$10.35	$10.35	$9.93	86
2021-05-05	$10.35	$10.35	$10.35	$10.35	$9.93	102
2021-05-04	$10.16	$10.16	$10.16	$10.16	$9.75	181
2021-05-03	$10.16	$10.16	$10.16	$10.16	$9.75	286
2021-04-30	$10.26	$10.26	$10.17	$10.17	$9.76	9,466
2021-04-29	$10.15	$10.16	$10.15	$10.16	$9.74	3,622
2021-04-28	$10.04	$10.04	$10.04	$10.04	$9.63	321,302
2021-04-27	$9.97	$9.97	$9.97	$9.97	$9.56	400
2021-04-26	$9.89	$9.89	$9.89	$9.89	$9.49	200
2021-04-23	$9.91	$9.91	$9.91	$9.91	$9.51	1,500
2021-04-22	$10.00	$10.00	$10.00	$10.00	$9.59	0
2021-04-21	$10.00	$10.00	$10.00	$10.00	$9.59	80
2021-04-20	$10.00	$10.00	$10.00	$10.00	$9.59	0
2021-04-19	$10.00	$10.00	$10.00	$10.00	$9.59	0
2021-04-16	$10.00	$10.00	$10.00	$10.00	$9.59	0
2021-04-15	$9.97	$10.00	$9.96	$10.00	$9.56	400
2021-04-14	$9.80	$9.80	$9.80	$9.80	$9.37	10,707
2021-04-13	$9.80	$9.80	$9.80	$9.80	$9.37	0
2021-04-12	$9.80	$9.80	$9.80	$9.80	$9.37	0
2021-04-09	$9.80	$9.80	$9.80	$9.80	$9.37	8,042
2021-04-08	$10.00	$10.00	$10.00	$10.00	$9.56	1,120
2021-04-07	$10.10	$10.10	$10.10	$10.10	$9.66	0
2021-04-06	$10.10	$10.10	$10.10	$10.10	$9.66	285
2021-04-05	$10.35	$10.35	$9.75	$9.81	$9.38	7,202
2021-04-01	$9.85	$9.85	$9.85	$9.85	$9.42	2,500
2021-03-31	$9.78	$9.78	$9.78	$9.78	$9.35	0
2021-03-30	$9.79	$9.79	$9.78	$9.78	$9.35	400
2021-03-29	$9.83	$9.83	$9.83	$9.83	$9.40	0
2021-03-26	$9.83	$9.83	$9.83	$9.83	$9.40	0
2021-03-25	$9.83	$9.83	$9.83	$9.83	$9.40	0
2021-03-24	$9.83	$9.83	$9.83	$9.83	$9.40	2,177
2021-03-23	$9.80	$9.80	$9.80	$9.80	$9.37	2,177
2021-03-22	$9.90	$9.90	$9.90	$9.90	$9.47	0
2021-03-19	$9.90	$9.90	$9.90	$9.90	$9.47	0
2021-03-18	$9.67	$9.90	$9.67	$9.90	$9.47	1,268
2021-03-17	$9.93	$9.93	$9.93	$9.93	$9.49	393
2021-03-16	$9.68	$9.68	$9.68	$9.68	$9.26	0
2021-03-15	$9.68	$9.68	$9.68	$9.68	$9.26	0
2021-03-12	$9.68	$9.68	$9.68	$9.68	$9.26	0
2021-03-11	$9.68	$9.68	$9.68	$9.68	$9.26	0
2021-03-10	$9.68	$9.68	$9.68	$9.68	$9.26	870
2021-03-09	$9.73	$9.76	$9.61	$9.68	$9.26	6,326
2021-03-08	$9.62	$9.62	$9.62	$9.62	$9.20	0
2021-03-05	$9.62	$9.62	$9.62	$9.62	$9.20	0
2021-03-04	$9.47	$9.62	$9.47	$9.62	$9.20	5,200
2021-03-03	$9.60	$9.60	$9.60	$9.60	$9.18	2,100
2021-03-02	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-03-01	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-02-26	$9.35	$9.35	$9.35	$9.35	$8.94	2,530
2021-02-25	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-02-24	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-02-23	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-02-22	$9.35	$9.35	$9.35	$9.35	$8.94	840
2021-02-19	$9.35	$9.35	$9.35	$9.35	$8.94	0
2021-02-18	$9.28	$9.35	$9.28	$9.35	$8.94	840
2021-02-17	$9.58	$9.58	$9.58	$9.58	$9.16	357
2021-02-16	$9.58	$9.58	$9.58	$9.58	$9.16	0
2021-02-12	$9.58	$9.58	$9.58	$9.58	$9.16	0
2021-02-11	$9.60	$9.60	$9.58	$9.58	$9.16	357
2021-02-10	$9.78	$9.78	$9.78	$9.78	$9.35	100
2021-02-09	$9.78	$9.78	$9.78	$9.78	$9.35	100
2021-02-08	$9.76	$9.76	$9.76	$9.76	$9.33	3,088
2021-02-05	$9.76	$9.76	$9.76	$9.76	$9.33	0
2021-02-04	$9.76	$9.76	$9.76	$9.76	$9.33	0
2021-02-03	$9.75	$9.89	$9.75	$9.76	$9.33	2,840
2021-02-02	$9.45	$9.45	$9.45	$9.45	$9.03	0
2021-02-01	$9.45	$9.45	$9.45	$9.45	$9.03	150
2021-01-29	$9.89	$9.89	$9.89	$9.89	$9.46	69
2021-01-28	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-27	$9.89	$9.89	$9.89	$9.89	$9.46	1,898
2021-01-26	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-25	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-22	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-21	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-20	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-19	$9.89	$9.89	$9.89	$9.89	$9.46	0
2021-01-15	$9.89	$9.89	$9.89	$9.89	$9.46	100
2021-01-14	$10.23	$10.23	$10.23	$10.23	$9.78	0
2021-01-13	$10.23	$10.23	$10.23	$10.23	$9.78	0
2021-01-12	$10.23	$10.23	$10.23	$10.23	$9.78	0
2021-01-11	$10.23	$10.23	$10.23	$10.23	$9.78	7,000
2021-01-08	$10.23	$10.23	$10.23	$10.23	$9.78	1,789
2021-01-07	$10.05	$10.05	$10.05	$10.05	$9.61	5,069
2021-01-06	$10.13	$10.13	$10.13	$10.13	$9.69	87
2021-01-05	$10.13	$10.13	$10.13	$10.13	$9.69	10
2021-01-04	$10.13	$10.13	$10.13	$10.13	$9.69	1,262
2020-12-31	$10.08	$10.08	$10.08	$10.08	$9.63	285
2020-12-30	$9.61	$9.61	$9.61	$9.61	$9.19	12,445
2020-12-29	$9.61	$9.61	$9.61	$9.61	$9.19	25,220
2020-12-28	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-24	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-23	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-22	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-21	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-18	$9.61	$9.61	$9.61	$9.61	$9.19	72
2020-12-17	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-16	$9.61	$9.61	$9.61	$9.61	$9.19	8,574
2020-12-15	$9.61	$9.61	$9.61	$9.61	$9.19	27
2020-12-14	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-11	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-10	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-09	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-08	$9.61	$9.61	$9.61	$9.61	$9.19	609
2020-12-07	$9.61	$9.61	$9.61	$9.61	$9.19	115
2020-12-04	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-12-03	$9.61	$9.61	$9.61	$9.61	$9.19	200
2020-12-02	$9.63	$9.63	$9.63	$9.63	$9.21	0
2020-12-01	$9.63	$9.63	$9.63	$9.63	$9.21	0
2020-11-30	$9.63	$9.63	$9.63	$9.63	$9.21	102
2020-11-27	$9.74	$9.74	$9.74	$9.74	$9.31	300
2020-11-25	$9.39	$9.39	$9.39	$9.39	$8.97	0
2020-11-24	$9.61	$9.61	$9.61	$9.61	$9.19	1,390
2020-11-23	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-11-20	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-11-19	$9.61	$9.61	$9.61	$9.61	$9.19	1,390
2020-11-18	$9.61	$9.61	$9.61	$9.61	$9.19	35
2020-11-17	$9.61	$9.61	$9.61	$9.61	$9.19	0
2020-11-16	$9.61	$9.61	$9.61	$9.61	$9.19	1,774
2020-11-13	$9.48	$9.48	$9.48	$9.48	$9.06	18,000
2020-11-12	$9.48	$9.48	$9.48	$9.48	$9.06	4,658
2020-11-11	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-11-10	$10.00	$10.00	$10.00	$10.00	$9.56	90,000
2020-11-09	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-11-06	$10.05	$10.05	$10.00	$10.00	$9.56	2,000
2020-11-05	$9.75	$9.85	$9.75	$9.85	$9.42	2,000
2020-11-04	$9.75	$9.90	$9.75	$9.80	$9.37	2,500
2020-11-03	$9.40	$9.50	$9.40	$9.50	$9.08	2,000
2020-11-02	$9.37	$9.37	$9.37	$9.37	$8.96	2,000
2020-10-30	$9.50	$9.50	$9.50	$9.50	$9.08	0
2020-10-29	$9.50	$9.50	$9.50	$9.50	$9.08	431
2020-10-28	$9.76	$9.76	$9.76	$9.76	$9.33	0
2020-10-27	$9.76	$9.76	$9.76	$9.76	$9.33	3,260
2020-10-26	$9.80	$9.80	$9.80	$9.80	$9.37	0
2020-10-23	$9.78	$9.80	$9.71	$9.80	$9.37	20,600
2020-10-22	$10.00	$10.00	$10.00	$10.00	$9.56	2,449
2020-10-21	$10.00	$10.00	$10.00	$10.00	$9.56	2,950
2020-10-20	$10.00	$10.00	$10.00	$10.00	$9.56	300
2020-10-19	$9.93	$9.93	$9.93	$9.93	$9.49	0
2020-10-16	$9.93	$9.93	$9.93	$9.93	$9.49	2,125
2020-10-15	$9.70	$9.70	$9.70	$9.70	$9.27	190
2020-10-14	$10.09	$10.09	$10.09	$10.09	$9.65	0
2020-10-13	$10.09	$10.09	$10.09	$10.09	$9.65	574
2020-10-12	$9.95	$9.95	$9.95	$9.95	$9.51	0
2020-10-09	$9.95	$9.95	$9.95	$9.95	$9.51	0
2020-10-08	$9.95	$9.95	$9.95	$9.95	$9.51	2,600
2020-10-07	$10.01	$10.01	$10.01	$10.01	$9.57	0
2020-10-06	$10.01	$10.01	$10.01	$10.01	$9.57	0
2020-10-05	$10.01	$10.01	$10.01	$10.01	$9.57	0
2020-10-02	$10.01	$10.01	$10.01	$10.01	$9.57	1
2020-10-01	$10.01	$10.01	$10.01	$10.01	$9.57	12,088
2020-09-30	$9.90	$9.90	$9.90	$9.90	$9.47	139,713
2020-09-29	$9.88	$9.90	$9.88	$9.90	$9.47	866
2020-09-28	$9.98	$9.98	$9.87	$9.87	$9.44	4,249
2020-09-25	$9.58	$9.58	$9.58	$9.58	$9.16	41
2020-09-24	$9.58	$9.58	$9.58	$9.58	$9.16	150
2020-09-23	$9.72	$9.72	$9.72	$9.72	$9.29	1,797
2020-09-22	$9.78	$9.78	$9.78	$9.78	$9.35	800
2020-09-21	$10.07	$10.07	$10.07	$10.07	$9.63	0
2020-09-18	$10.07	$10.07	$10.07	$10.07	$9.63	400
2020-09-17	$10.24	$10.24	$10.24	$10.24	$9.79	0
2020-09-16	$10.30	$10.30	$10.24	$10.24	$9.79	5,400
2020-09-15	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-09-14	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-09-11	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-09-10	$10.00	$10.09	$10.00	$10.00	$9.56	2,368
2020-09-09	$10.03	$10.15	$10.03	$10.15	$9.70	78,520
2020-09-08	$10.32	$10.32	$10.32	$10.32	$9.87	1
2020-09-04	$10.32	$10.32	$10.32	$10.32	$9.87	0
2020-09-03	$10.32	$10.32	$10.32	$10.32	$9.87	84,200
2020-09-02	$10.32	$10.32	$10.32	$10.32	$9.87	0
2020-09-01	$10.32	$10.32	$10.32	$10.32	$9.87	807
2020-08-31	$10.05	$10.05	$10.05	$10.05	$9.61	0
2020-08-28	$10.05	$10.05	$10.05	$10.05	$9.61	600
2020-08-27	$10.20	$10.20	$10.15	$10.18	$9.73	12,444
2020-08-26	$10.00	$10.00	$10.00	$10.00	$9.56	100
2020-08-25	$9.75	$9.75	$9.75	$9.75	$9.32	0
2020-08-24	$9.75	$9.75	$9.75	$9.75	$9.32	0
2020-08-21	$9.75	$9.75	$9.75	$9.75	$9.32	370
2020-08-20	$9.86	$9.86	$9.86	$9.86	$9.43	1,586
2020-08-19	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-08-18	$10.00	$10.00	$10.00	$10.00	$9.56	0
2020-08-17	$10.00	$10.00	$10.00	$10.00	$9.56	300
2020-08-14	$10.01	$10.01	$10.01	$10.01	$9.57	187
2020-08-13	$10.01	$10.01	$10.01	$10.01	$9.57	0
2020-08-12	$10.01	$10.01	$10.01	$10.01	$9.57	100
2020-08-11	$9.88	$9.88	$9.88	$9.88	$9.45	0
2020-08-10	$9.88	$9.88	$9.88	$9.88	$9.45	0
2020-08-07	$9.88	$9.88	$9.88	$9.88	$9.45	0
2020-08-06	$9.88	$9.88	$9.88	$9.88	$9.45	0
2020-08-05	$9.88	$9.88	$9.88	$9.88	$9.45	34
2020-08-04	$9.88	$9.88	$9.88	$9.88	$9.45	300
2020-08-03	$9.88	$9.88	$9.88	$9.88	$9.45	1,826
2020-07-31	$9.68	$9.68	$9.68	$9.68	$9.25	25
2020-07-30	$9.68	$9.68	$9.68	$9.68	$9.25	0
2020-07-29	$9.68	$9.68	$9.68	$9.68	$9.25	0
2020-07-28	$9.68	$9.68	$9.68	$9.68	$9.25	120
2020-07-27	$9.54	$9.65	$9.54	$9.65	$9.22	1,461
2020-07-24	$9.50	$9.50	$9.41	$9.41	$9.00	1,611
2020-07-23	$9.49	$9.49	$9.41	$9.41	$9.00	6,979
2020-07-22	$9.47	$9.47	$9.47	$9.47	$9.05	100
2020-07-21	$9.30	$9.45	$9.30	$9.45	$9.04	5,715
2020-07-20	$8.91	$8.91	$8.91	$8.91	$8.52	1
2020-07-17	$8.91	$8.91	$8.91	$8.91	$8.52	30
2020-07-16	$8.91	$8.91	$8.91	$8.91	$8.52	0
2020-07-15	$8.91	$8.91	$8.91	$8.91	$8.52	2,198
2020-07-14	$8.91	$8.91	$8.91	$8.91	$8.52	72
2020-07-13	$8.91	$8.91	$8.91	$8.91	$8.52	51
2020-07-10	$8.91	$8.91	$8.91	$8.91	$8.52	650
2020-07-09	$8.91	$8.91	$8.91	$8.91	$8.52	0
2020-07-08	$8.91	$8.91	$8.91	$8.91	$8.52	2,223
2020-07-07	$8.85	$8.93	$8.85	$8.93	$8.54	9,126
2020-07-06	$8.85	$8.85	$8.85	$8.85	$8.46	4,800
2020-07-02	$8.69	$8.69	$8.69	$8.69	$8.31	4,500
2020-07-01	$8.69	$8.69	$8.69	$8.69	$8.31	0
2020-06-30	$8.69	$8.69	$8.69	$8.69	$8.31	0
2020-06-29	$8.69	$8.69	$8.69	$8.69	$8.31	0
2020-06-26	$8.69	$8.69	$8.69	$8.69	$8.31	325
2020-06-25	$8.63	$8.63	$8.60	$8.60	$8.22	613
2020-06-24	$8.65	$8.65	$8.65	$8.65	$8.27	700
2020-06-23	$8.95	$8.95	$8.95	$8.95	$8.56	100
2020-06-22	$8.85	$8.85	$8.85	$8.85	$8.46	0
2020-06-19	$8.85	$8.85	$8.85	$8.85	$8.46	0
2020-06-18	$8.85	$8.85	$8.85	$8.85	$8.46	0
2020-06-17	$8.85	$8.85	$8.85	$8.85	$8.46	0
2020-06-16	$8.85	$8.85	$8.85	$8.85	$8.46	0
2020-06-15	$8.85	$8.85	$8.85	$8.85	$8.46	545
2020-06-12	$8.80	$8.80	$8.80	$8.80	$8.41	230
2020-06-11	$9.01	$9.01	$9.01	$9.01	$8.61	4,600
2020-06-10	$9.04	$9.04	$8.96	$8.96	$8.57	3,650
2020-06-09	$9.15	$9.15	$9.15	$9.15	$8.75	19,696
2020-06-08	$9.15	$9.15	$9.15	$9.15	$8.75	2,390
2020-06-05	$9.15	$9.15	$9.15	$9.15	$8.75	0
2020-06-04	$9.15	$9.15	$9.15	$9.15	$8.75	3,900
2020-06-03	$9.00	$9.00	$8.93	$8.93	$8.54	565
2020-06-02	$8.82	$8.82	$8.82	$8.82	$8.43	0
2020-06-01	$8.82	$8.82	$8.82	$8.82	$8.43	1,255
2020-05-29	$8.38	$8.38	$8.38	$8.38	$8.01	0
2020-05-28	$8.38	$8.38	$8.38	$8.38	$8.01	0
2020-05-27	$8.38	$8.38	$8.38	$8.38	$8.01	0
2020-05-26	$8.38	$8.38	$8.38	$8.38	$8.01	0
2020-05-22	$8.38	$8.38	$8.38	$8.38	$8.01	625
2020-05-21	$8.68	$8.68	$8.68	$8.68	$8.30	0
2020-05-20	$8.69	$8.69	$8.68	$8.68	$8.30	1,600
2020-05-19	$8.64	$8.64	$8.64	$8.64	$8.26	5,000
2020-05-18	$8.59	$8.59	$8.59	$8.59	$8.21	0
2020-05-15	$8.59	$8.59	$8.59	$8.59	$8.21	55
2020-05-14	$8.59	$8.59	$8.59	$8.59	$8.21	0
2020-05-13	$8.59	$8.59	$8.59	$8.59	$8.21	176
2020-05-12	$8.49	$8.49	$8.49	$8.49	$8.11	0
2020-05-11	$8.49	$8.49	$8.49	$8.49	$8.11	1
2020-05-08	$8.49	$8.49	$8.49	$8.49	$8.11	0
2020-05-07	$8.49	$8.49	$8.49	$8.49	$8.11	0
2020-05-06	$8.49	$8.49	$8.49	$8.49	$8.11	0
2020-05-05	$8.49	$8.49	$8.49	$8.49	$8.11	708
2020-05-04	$8.82	$8.82	$8.82	$8.82	$8.43	270
2020-05-01	$8.94	$8.94	$8.94	$8.94	$8.55	0
2020-04-30	$8.94	$8.94	$8.94	$8.94	$8.55	1,000
2020-04-29	$9.05	$9.05	$9.05	$9.05	$8.65	0
2020-04-28	$9.05	$9.05	$9.05	$9.05	$8.65	2,034
2020-04-27	$8.77	$8.77	$8.77	$8.77	$8.39	0
2020-04-24	$8.77	$8.77	$8.77	$8.77	$8.39	0
2020-04-23	$8.77	$8.77	$8.77	$8.77	$8.39	7,500
2020-04-22	$8.86	$9.06	$8.77	$8.77	$8.39	30,577
2020-04-21	$8.95	$8.95	$8.95	$8.95	$8.56	10,417
2020-04-20	$9.14	$9.14	$9.06	$9.06	$8.66	457
2020-04-17	$9.11	$9.11	$9.11	$9.11	$8.71	2
2020-04-16	$9.30	$9.30	$9.11	$9.11	$8.69	770,119
2020-04-15	$8.85	$8.85	$8.85	$8.85	$8.44	0
2020-04-14	$8.93	$8.96	$8.85	$8.85	$8.44	21,904
2020-04-13	$8.70	$8.70	$8.70	$8.70	$8.30	0
2020-04-09	$8.70	$8.70	$8.70	$8.70	$8.30	932
2020-04-08	$8.70	$8.70	$8.70	$8.70	$8.30	12,800
2020-04-07	$8.70	$8.75	$8.70	$8.75	$8.34	303,380
2020-04-06	$8.70	$8.70	$8.70	$8.70	$8.30	305
2020-04-03	$8.45	$8.45	$8.45	$8.45	$8.06	0
2020-04-02	$8.38	$8.45	$8.38	$8.45	$8.06	41,035
2020-04-01	$9.00	$9.00	$8.85	$8.85	$8.43	14,489
2020-03-31	$8.69	$8.69	$8.69	$8.69	$8.28	87
2020-03-30	$8.16	$8.69	$8.16	$8.69	$8.28	2,739
2020-03-27	$8.12	$8.12	$8.08	$8.12	$7.74	40,599
2020-03-26	$8.52	$8.52	$8.52	$8.52	$8.13	37,095
2020-03-25	$7.37	$7.37	$7.37	$7.37	$7.03	74
2020-03-24	$7.46	$7.46	$7.37	$7.37	$7.03	5,500
2020-03-23	$7.29	$7.29	$7.19	$7.19	$6.86	6,350
2020-03-20	$7.20	$7.20	$7.20	$7.20	$6.87	1,886
2020-03-19	$7.40	$7.60	$7.40	$7.60	$7.25	14,159
2020-03-18	$7.58	$7.58	$7.58	$7.58	$7.23	1,600
2020-03-17	$8.37	$8.37	$8.37	$8.37	$7.98	632
2020-03-16	$7.99	$7.99	$7.99	$7.99	$7.61	0
2020-03-13	$7.99	$7.99	$7.99	$7.99	$7.61	8,213
2020-03-12	$7.38	$7.38	$7.38	$7.38	$7.04	162
2020-03-11	$8.43	$8.43	$8.43	$8.43	$8.04	25
2020-03-10	$8.39	$8.43	$8.39	$8.43	$8.04	8,720
2020-03-09	$9.23	$9.23	$9.23	$9.23	$8.80	0
2020-03-06	$9.09	$9.09	$9.09	$9.09	$8.67	0
2020-03-05	$9.23	$9.23	$9.23	$9.23	$8.80	4,344
2020-03-04	$9.11	$9.11	$9.09	$9.09	$8.67	430
2020-03-03	$9.05	$9.05	$9.05	$9.05	$8.63	1,930
2020-03-02	$8.55	$8.59	$8.55	$8.59	$8.19	1,700
2020-02-28	$8.70	$8.70	$8.70	$8.70	$8.30	0
2020-02-27	$8.70	$8.70	$8.70	$8.70	$8.30	975
2020-02-26	$8.90	$8.90	$8.90	$8.90	$8.48	0
2020-02-25	$8.90	$8.90	$8.90	$8.90	$8.48	440
2020-02-24	$9.05	$9.05	$9.05	$9.05	$8.63	900
2020-02-21	$9.25	$9.25	$9.25	$9.25	$8.82	0
2020-02-20	$9.25	$9.25	$9.25	$9.25	$8.82	150
2020-02-19	$9.51	$9.51	$9.51	$9.51	$9.07	0
2020-02-18	$9.51	$9.51	$9.51	$9.51	$9.07	0
2020-02-14	$9.51	$9.51	$9.51	$9.51	$9.07	7,371
2020-02-13	$9.42	$9.42	$9.42	$9.42	$8.98	1,110
2020-02-12	$9.55	$9.55	$9.55	$9.55	$9.11	4,524
2020-02-11	$9.41	$9.41	$9.41	$9.41	$8.97	1,497
2020-02-10	$9.40	$9.40	$9.25	$9.25	$8.82	465
2020-02-07	$9.45	$9.45	$9.39	$9.39	$8.95	11,533
2020-02-06	$9.70	$9.70	$9.70	$9.70	$9.25	200
2020-02-04	$9.70	$9.70	$9.70	$9.70	$9.24	1,550
2020-02-03	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-01-31	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-01-30	$9.70	$9.70	$9.70	$9.70	$9.24	400
2020-01-29	$9.60	$9.60	$9.60	$9.60	$9.16	0
2020-01-28	$9.60	$9.60	$9.60	$9.60	$9.16	650
2020-01-27	$9.62	$9.62	$9.52	$9.52	$9.08	1,355
2020-01-24	$9.75	$9.75	$9.75	$9.75	$9.30	1,500
2020-01-23	$9.70	$9.70	$9.70	$9.70	$9.24	155
2020-01-22	$9.75	$9.75	$9.75	$9.75	$9.30	2,585
2020-01-21	$9.86	$9.86	$9.86	$9.86	$9.40	0
2020-01-17	$9.86	$9.86	$9.86	$9.86	$9.40	0
2020-01-16	$9.86	$9.86	$9.86	$9.86	$9.40	0
2020-01-15	$9.86	$9.86	$9.86	$9.86	$9.40	0
2020-01-14	$9.86	$9.86	$9.86	$9.86	$9.40	1,764
2020-01-13	$9.85	$9.85	$9.85	$9.85	$9.39	185
2020-01-10	$9.88	$9.88	$9.88	$9.88	$9.42	935
2020-01-09	$9.88	$9.88	$9.88	$9.88	$9.42	500
2020-01-08	$9.95	$9.95	$9.78	$9.78	$9.33	460
2020-01-07	$10.15	$10.15	$10.15	$10.15	$9.68	1,765
2020-01-06	$10.12	$10.12	$10.12	$10.12	$9.65	3,686
2020-01-03	$10.20	$10.20	$10.20	$10.20	$9.73	0
2020-01-02	$10.25	$10.25	$10.11	$10.20	$9.73	11,200
2019-12-31	$10.00	$10.00	$9.85	$9.85	$9.39	970
2019-12-30	$10.19	$10.19	$10.19	$10.19	$9.72	50
2019-12-27	$10.19	$10.19	$10.19	$10.19	$9.72	1,000
2019-12-26	$10.07	$10.07	$10.07	$10.07	$9.60	0
2019-12-24	$10.07	$10.07	$10.07	$10.07	$9.60	0
2019-12-23	$10.07	$10.07	$10.07	$10.07	$9.60	350
2019-12-20	$10.00	$10.00	$10.00	$10.00	$9.54	610
2019-12-19	$9.86	$9.86	$9.86	$9.86	$9.40	0
2019-12-18	$9.86	$9.86	$9.86	$9.86	$9.40	6,143
2019-12-17	$9.77	$9.77	$9.64	$9.64	$9.19	3,701
2019-12-16	$9.90	$9.90	$9.90	$9.90	$9.44	100
2019-12-13	$9.76	$9.76	$9.76	$9.76	$9.31	0
2019-12-12	$9.83	$9.83	$9.75	$9.76	$9.31	1,503
2019-12-11	$9.87	$9.87	$9.87	$9.87	$9.41	2,690
2019-12-10	$9.95	$9.95	$9.95	$9.95	$9.49	0
2019-12-09	$9.97	$9.97	$9.92	$9.95	$9.49	10,375
2019-12-06	$9.86	$9.86	$9.86	$9.86	$9.40	0
2019-12-05	$9.86	$9.86	$9.86	$9.86	$9.40	785
2019-12-04	$9.87	$9.87	$9.76	$9.76	$9.31	980
2019-12-03	$9.85	$9.85	$9.85	$9.85	$9.39	4,995
2019-12-02	$9.69	$9.69	$9.69	$9.69	$9.24	280
2019-11-29	$9.50	$9.50	$9.50	$9.50	$9.06	0
2019-11-27	$9.50	$9.50	$9.50	$9.50	$9.06	0
2019-11-26	$9.50	$9.50	$9.50	$9.50	$9.06	100
2019-11-25	$9.58	$9.58	$9.58	$9.58	$9.13	600
2019-11-22	$9.63	$9.63	$9.63	$9.63	$9.18	0
2019-11-21	$9.63	$9.63	$9.63	$9.63	$9.18	0
2019-11-20	$9.63	$9.63	$9.63	$9.63	$9.18	1,300
2019-11-19	$9.51	$9.51	$9.51	$9.51	$9.07	5
2019-11-18	$9.51	$9.51	$9.51	$9.51	$9.07	464
2019-11-15	$9.30	$9.30	$9.30	$9.30	$8.87	0
2019-11-14	$9.41	$9.41	$9.30	$9.30	$8.87	5,144
2019-11-13	$9.38	$9.38	$9.38	$9.38	$8.94	107
2019-11-12	$9.50	$9.50	$9.50	$9.50	$9.06	1,693
2019-11-11	$9.45	$9.45	$9.45	$9.45	$9.01	125
2019-11-08	$9.50	$9.50	$9.50	$9.50	$9.06	382
2019-11-07	$9.55	$9.55	$9.55	$9.55	$9.11	0
2019-11-06	$9.66	$9.66	$9.55	$9.55	$9.11	9,300
2019-11-05	$9.41	$9.41	$9.38	$9.38	$8.94	751
2019-11-04	$9.30	$9.30	$9.30	$9.30	$8.87	30
2019-11-01	$9.30	$9.30	$9.30	$9.30	$8.87	0
2019-10-31	$9.30	$9.30	$9.30	$9.30	$8.87	37
2019-10-30	$9.30	$9.30	$9.30	$9.30	$8.87	37
2019-10-29	$9.30	$9.30	$9.30	$9.30	$8.87	0
2019-10-28	$9.30	$9.30	$9.30	$9.30	$8.87	450
2019-10-25	$9.30	$9.30	$9.30	$9.30	$8.87	845
2019-10-24	$9.35	$9.35	$9.35	$9.35	$8.92	1,385
2019-10-23	$9.33	$9.33	$9.26	$9.26	$8.83	20,006
2019-10-22	$9.42	$9.42	$9.42	$9.42	$8.98	250
2019-10-21	$9.10	$9.10	$9.10	$9.10	$8.68	0
2019-10-18	$9.10	$9.10	$9.10	$9.10	$8.68	0
2019-10-17	$9.10	$9.10	$9.10	$9.10	$8.68	234
2019-10-16	$9.36	$9.36	$9.36	$9.36	$8.93	0
2019-10-15	$9.36	$9.36	$9.36	$9.36	$8.93	0
2019-10-14	$9.36	$9.36	$9.36	$9.36	$8.93	0
2019-10-11	$9.36	$9.36	$9.36	$9.36	$8.93	229
2019-10-10	$9.39	$9.39	$9.39	$9.39	$8.95	10,999
2019-10-09	$9.39	$9.39	$9.39	$9.39	$8.95	0
2019-10-08	$9.39	$9.39	$9.39	$9.39	$8.95	0
2019-10-07	$9.39	$9.39	$9.39	$9.39	$8.95	3,299
2019-10-04	$9.04	$9.04	$9.04	$9.04	$8.62	0
2019-10-03	$9.04	$9.04	$9.04	$9.04	$8.62	437
2019-10-02	$9.31	$9.31	$9.31	$9.31	$8.87	0
2019-10-01	$9.31	$9.31	$9.31	$9.31	$8.87	564
2019-09-30	$9.15	$9.15	$9.15	$9.15	$8.72	0
2019-09-27	$9.15	$9.15	$9.15	$9.15	$8.72	1,235
2019-09-26	$9.03	$9.03	$9.03	$9.03	$8.61	0
2019-09-25	$9.03	$9.03	$9.03	$9.03	$8.61	0
2019-09-24	$9.03	$9.03	$9.03	$9.03	$8.61	0
2019-09-23	$9.03	$9.03	$9.03	$9.03	$8.61	0
2019-09-20	$9.03	$9.03	$9.03	$9.03	$8.61	625
2019-09-19	$8.88	$8.88	$8.88	$8.88	$8.46	1,067
2019-09-18	$9.03	$9.03	$9.03	$9.03	$8.61	820
2019-09-17	$8.79	$8.90	$8.73	$8.90	$8.49	3,130
2019-09-16	$8.75	$8.75	$8.75	$8.75	$8.34	100
2019-09-13	$8.69	$8.80	$8.69	$8.80	$8.39	4,697
2019-09-12	$8.82	$8.82	$8.75	$8.75	$8.34	571
2019-09-11	$9.05	$9.05	$9.05	$9.05	$8.62	18
2019-09-10	$9.05	$9.05	$9.05	$9.05	$8.62	0
2019-09-09	$9.09	$9.09	$9.05	$9.05	$8.62	860
2019-09-06	$9.10	$9.10	$9.10	$9.10	$8.68	1,937
2019-09-05	$9.07	$9.07	$9.07	$9.07	$8.65	0
2019-09-04	$9.07	$9.07	$9.07	$9.07	$8.65	0
2019-09-03	$9.07	$9.07	$9.07	$9.07	$8.65	0
2019-08-30	$9.18	$9.18	$9.07	$9.07	$8.65	16,554
2019-08-29	$9.17	$9.17	$9.17	$9.17	$8.74	13,440
2019-08-28	$9.02	$9.02	$9.01	$9.01	$8.59	2,850
2019-08-27	$9.06	$9.06	$9.06	$9.06	$8.64	1,000
2019-08-26	$9.10	$9.10	$9.06	$9.06	$8.64	635
2019-08-23	$9.00	$9.00	$9.00	$9.00	$8.58	1,569
2019-08-22	$8.82	$8.82	$8.82	$8.82	$8.41	0
2019-08-21	$8.93	$8.93	$8.82	$8.82	$8.41	2,350
2019-08-20	$8.72	$8.72	$8.72	$8.72	$8.31	650
2019-08-19	$8.79	$8.79	$8.79	$8.79	$8.38	4,768
2019-08-16	$8.80	$8.80	$8.79	$8.79	$8.38	3,975
2019-08-15	$8.60	$8.60	$8.60	$8.60	$8.20	2,505
2019-08-14	$8.72	$8.72	$8.72	$8.72	$8.31	1,600
2019-08-13	$8.72	$8.72	$8.72	$8.72	$8.31	1,600
2019-08-12	$8.50	$8.50	$8.50	$8.50	$8.11	0
2019-08-09	$8.72	$8.72	$8.72	$8.72	$8.31	1,600
2019-08-08	$8.50	$8.50	$8.50	$8.50	$8.11	0
2019-08-07	$8.50	$8.50	$8.50	$8.50	$8.11	100
2019-08-06	$8.50	$8.50	$8.50	$8.50	$8.11	105
2019-08-05	$8.58	$8.58	$8.58	$8.58	$8.18	2,500
2019-08-02	$8.58	$8.58	$8.58	$8.58	$8.18	2,485
2019-08-01	$8.65	$8.65	$8.65	$8.65	$8.25	1,175
2019-07-31	$8.49	$8.49	$8.49	$8.49	$8.10	225
2019-07-30	$8.60	$8.60	$8.60	$8.60	$8.20	1
2019-07-29	$8.60	$8.60	$8.60	$8.60	$8.20	400
2019-07-26	$8.60	$8.60	$8.60	$8.60	$8.20	376
2019-07-25	$8.91	$8.91	$8.91	$8.91	$8.50	0
2019-07-24	$8.91	$8.91	$8.91	$8.91	$8.50	0
2019-07-23	$8.91	$8.91	$8.91	$8.91	$8.50	1,507
2019-07-22	$8.91	$8.97	$8.91	$8.91	$8.50	1,247
2019-07-19	$8.81	$8.81	$8.81	$8.81	$8.40	0
2019-07-18	$8.81	$8.81	$8.81	$8.81	$8.40	0
2019-07-17	$8.81	$8.81	$8.81	$8.81	$8.40	0
2019-07-16	$8.90	$8.90	$8.81	$8.81	$8.40	4,447
2019-07-15	$8.95	$8.95	$8.83	$8.83	$8.42	670
2019-07-12	$9.13	$9.13	$9.13	$9.13	$8.71	0
2019-07-11	$9.08	$9.13	$9.08	$9.13	$8.71	18,000
2019-07-10	$9.00	$9.00	$9.00	$9.00	$8.58	390
2019-07-09	$8.97	$8.97	$8.90	$8.90	$8.49	400
2019-07-08	$9.15	$9.15	$9.15	$9.15	$8.72	790
2019-07-05	$8.94	$8.94	$8.94	$8.94	$8.52	237
2019-07-03	$8.95	$8.95	$8.95	$8.95	$8.53	0
2019-07-02	$8.95	$8.95	$8.95	$8.95	$8.53	0
2019-07-01	$8.95	$8.95	$8.95	$8.95	$8.53	1,875
2019-06-28	$9.05	$9.05	$9.05	$9.05	$8.63	0
2019-06-27	$9.05	$9.05	$9.05	$9.05	$8.63	0
2019-06-26	$9.05	$9.05	$9.05	$9.05	$8.63	0
2019-06-25	$9.05	$9.05	$9.05	$9.05	$8.63	0
2019-06-24	$9.05	$9.05	$9.05	$9.05	$8.63	515
2019-06-21	$8.90	$8.90	$8.90	$8.90	$8.49	3,730
2019-06-20	$8.95	$8.95	$8.80	$8.91	$8.50	6,210
2019-06-19	$8.83	$8.83	$8.75	$8.75	$8.34	15,644
2019-06-18	$8.77	$8.77	$8.77	$8.77	$8.36	0
2019-06-17	$8.77	$8.77	$8.77	$8.77	$8.36	0
2019-06-14	$8.77	$8.77	$8.77	$8.77	$8.36	0
2019-06-13	$8.77	$8.77	$8.77	$8.77	$8.36	0
2019-06-12	$8.80	$8.80	$8.77	$8.77	$8.36	4,148
2019-06-11	$8.71	$8.71	$8.71	$8.71	$8.30	0
2019-06-06	$8.71	$8.71	$8.71	$8.71	$8.30	0
2019-06-05	$8.71	$8.71	$8.71	$8.71	$8.30	695
2019-06-04	$8.77	$8.77	$8.77	$8.77	$8.36	1,780
2019-06-03	$8.64	$8.64	$8.64	$8.64	$8.24	600
2019-05-31	$8.64	$8.64	$8.64	$8.64	$8.24	685
2019-05-30	$8.60	$8.60	$8.60	$8.60	$8.20	0
2019-05-29	$8.60	$8.60	$8.60	$8.60	$8.20	0
2019-05-28	$8.60	$8.60	$8.60	$8.60	$8.20	0
2019-05-24	$8.60	$8.60	$8.60	$8.60	$8.20	0
2019-05-23	$8.60	$8.60	$8.60	$8.60	$8.20	990
2019-05-22	$8.62	$8.62	$8.62	$8.62	$8.22	829
2019-05-21	$8.56	$8.56	$8.56	$8.56	$8.16	0
2019-05-20	$8.56	$8.56	$8.56	$8.56	$8.16	350
2019-05-17	$8.44	$8.44	$8.44	$8.44	$8.05	0
2019-05-16	$8.44	$8.44	$8.44	$8.44	$8.05	400
2019-05-15	$8.40	$8.40	$8.40	$8.40	$8.01	47
2019-05-14	$8.40	$8.40	$8.40	$8.40	$8.01	0
2019-05-13	$8.40	$8.40	$8.40	$8.40	$8.01	0
2019-05-10	$8.40	$8.40	$8.40	$8.40	$8.01	0
2019-05-09	$8.40	$8.40	$8.40	$8.40	$8.01	264
2019-05-08	$8.32	$8.32	$8.32	$8.32	$7.93	18,360
2019-05-07	$7.85	$7.85	$7.85	$7.85	$7.49	0
2019-05-06	$7.85	$7.85	$7.85	$7.85	$7.49	1,325
2019-05-03	$7.77	$7.77	$7.77	$7.77	$7.41	0
2019-05-02	$7.77	$7.77	$7.77	$7.77	$7.41	350
2019-05-01	$7.74	$7.74	$7.74	$7.74	$7.38	27
2019-04-30	$7.74	$7.74	$7.74	$7.74	$7.38	25
2019-04-29	$7.74	$7.74	$7.74	$7.74	$7.38	1,600
2019-04-26	$7.74	$7.74	$7.74	$7.74	$7.38	970
2019-04-25	$7.95	$8.06	$7.95	$7.98	$7.61	2,826
2019-04-24	$7.93	$7.93	$7.93	$7.93	$7.56	200
2019-04-23	$7.73	$7.73	$7.73	$7.73	$7.37	110
2019-04-22	$7.95	$7.95	$7.95	$7.95	$7.58	0
2019-04-18	$7.95	$7.95	$7.95	$7.95	$7.58	0
2019-04-17	$7.95	$7.95	$7.95	$7.95	$7.58	0
2019-04-16	$7.95	$7.95	$7.95	$7.95	$7.58	254
2019-04-15	$7.85	$7.85	$7.85	$7.85	$7.49	665
2019-04-12	$7.74	$7.74	$7.61	$7.61	$7.26	2,975
2019-04-11	$7.63	$7.63	$7.63	$7.63	$7.28	223
2019-04-10	$7.66	$7.66	$7.66	$7.66	$7.30	225
2019-04-09	$7.64	$7.64	$7.64	$7.64	$7.29	200
2019-04-08	$7.82	$7.82	$7.82	$7.82	$7.46	425
2019-04-05	$7.76	$7.76	$7.76	$7.76	$7.40	266
2019-04-04	$7.70	$7.70	$7.70	$7.70	$7.34	500
2019-04-03	$7.74	$7.74	$7.74	$7.74	$7.38	0
2019-04-02	$7.74	$7.74	$7.74	$7.74	$7.38	490
2019-04-01	$7.58	$7.58	$7.58	$7.58	$7.23	0
2019-03-29	$7.58	$7.58	$7.58	$7.58	$7.23	151
2019-03-28	$7.79	$7.79	$7.79	$7.79	$7.43	0
2019-03-27	$7.79	$7.79	$7.79	$7.79	$7.43	0
2019-03-26	$7.79	$7.79	$7.79	$7.79	$7.43	295
2019-03-25	$7.72	$7.72	$7.72	$7.72	$7.36	1,061
2019-03-22	$7.74	$7.80	$7.74	$7.80	$7.43	3,638
2019-03-21	$7.96	$8.02	$7.96	$8.02	$7.65	33,561
2019-03-20	$7.84	$7.85	$7.82	$7.82	$7.46	39,740
2019-03-19	$7.81	$7.81	$7.81	$7.81	$7.45	100
2019-03-18	$7.78	$7.83	$7.74	$7.83	$7.47	7,495
2019-03-15	$8.03	$8.03	$8.03	$8.03	$7.66	750
2019-03-14	$7.97	$7.97	$7.97	$7.97	$7.60	1,395
2019-03-13	$7.83	$7.88	$7.83	$7.88	$7.51	3,575
2019-03-12	$7.70	$7.70	$7.70	$7.70	$7.34	0
2019-03-11	$7.70	$7.70	$7.70	$7.70	$7.34	186
2019-03-08	$7.65	$7.65	$7.65	$7.65	$7.29	0
2019-03-07	$7.65	$7.65	$7.65	$7.65	$7.29	2,700
2019-03-06	$7.83	$7.83	$7.83	$7.83	$7.47	1,665
2019-03-05	$7.73	$7.73	$7.73	$7.73	$7.37	324
2019-03-04	$7.80	$7.80	$7.80	$7.80	$7.44	523
2019-03-01	$7.85	$7.85	$7.85	$7.85	$7.49	0
2019-02-28	$7.85	$7.85	$7.85	$7.85	$7.49	5,125
2019-02-27	$7.85	$7.85	$7.85	$7.85	$7.49	595
2019-02-26	$8.06	$8.06	$8.06	$8.06	$7.69	1,252
2019-02-25	$7.96	$8.00	$7.95	$7.99	$7.62	2,375
2019-02-22	$7.93	$7.95	$7.90	$7.90	$7.53	18,628
2019-02-21	$7.98	$7.98	$7.98	$7.98	$7.61	12,012
2019-02-20	$7.87	$7.87	$7.87	$7.87	$7.50	84,925
2019-02-19	$7.80	$7.80	$7.80	$7.80	$7.43	4,100
2019-02-15	$7.80	$7.80	$7.64	$7.80	$7.43	2,366
2019-02-14	$7.64	$7.64	$7.64	$7.64	$7.29	0
2019-02-13	$7.64	$7.64	$7.64	$7.64	$7.29	55
2019-02-12	$7.64	$7.64	$7.64	$7.64	$7.29	135
2019-02-11	$7.70	$7.71	$7.65	$7.65	$7.29	4,819
2019-02-08	$7.75	$7.75	$7.75	$7.75	$7.39	250
2019-02-07	$7.75	$7.75	$7.75	$7.75	$7.39	5,500
2019-02-06	$8.00	$8.00	$7.80	$7.80	$7.44	7,730
2019-02-05	$8.02	$8.02	$8.02	$8.02	$7.65	0
2019-02-04	$8.15	$8.15	$8.02	$8.02	$7.65	1,225
2019-02-01	$8.06	$8.06	$8.06	$8.06	$7.69	1,001
2019-01-31	$7.95	$7.95	$7.95	$7.95	$7.58	365
2019-01-30	$8.06	$8.06	$8.06	$8.06	$7.69	1,400
2019-01-29	$8.05	$8.05	$8.05	$8.05	$7.68	280
2019-01-28	$8.00	$8.08	$8.00	$8.08	$7.70	1,871
2019-01-25	$8.24	$8.24	$8.24	$8.24	$7.86	0
2019-01-24	$8.24	$8.24	$8.24	$8.24	$7.86	0
2019-01-23	$8.24	$8.24	$8.24	$8.24	$7.86	825
2019-01-18	$8.27	$8.30	$8.27	$8.30	$7.92	2,104
2019-01-17	$8.04	$8.04	$8.00	$8.00	$7.63	1,315
2019-01-16	$8.00	$8.00	$8.00	$8.00	$7.63	0
2019-01-15	$8.15	$8.15	$8.00	$8.00	$7.63	470
2019-01-14	$8.13	$8.15	$8.13	$8.15	$7.77	45,336
2019-01-11	$8.00	$8.00	$8.00	$8.00	$7.63	0
2019-01-10	$8.00	$8.00	$8.00	$8.00	$7.63	0
2019-01-09	$8.00	$8.00	$8.00	$8.00	$7.63	125
2019-01-08	$8.03	$8.03	$8.03	$8.03	$7.66	1,410
2019-01-07	$8.00	$8.00	$8.00	$8.00	$7.63	4,450
2019-01-04	$7.83	$7.88	$7.83	$7.88	$7.51	2,568
2019-01-03	$7.75	$7.80	$7.61	$7.61	$7.26	4,237
2018-12-31	$7.71	$7.82	$7.71	$7.82	$7.46	12,155
2018-12-28	$7.73	$7.74	$7.73	$7.74	$7.38	6,797
2018-12-27	$7.61	$7.61	$7.61	$7.61	$7.25	18,505
2018-12-26	$8.10	$8.10	$8.10	$8.10	$7.72	400
2018-12-24	$8.10	$8.10	$7.82	$7.82	$7.46	36,032
2018-12-21	$8.15	$8.15	$8.15	$8.15	$7.77	0
2018-12-20	$8.15	$8.15	$8.15	$8.15	$7.77	0
2018-12-19	$8.15	$8.15	$8.15	$8.15	$7.77	1,765
2018-12-18	$8.16	$8.16	$8.16	$8.16	$7.78	0
2018-12-17	$8.16	$8.16	$8.16	$8.16	$7.78	4,345
2018-12-14	$8.20	$8.20	$8.20	$8.20	$7.82	0
2018-12-13	$8.20	$8.20	$8.20	$8.20	$7.82	0
2018-12-12	$8.20	$8.20	$8.20	$8.20	$7.82	28,415
2018-12-11	$8.15	$8.15	$8.10	$8.10	$7.72	930
2018-12-10	$7.92	$7.93	$7.90	$7.90	$7.53	65,620
2018-12-07	$8.08	$8.10	$8.08	$8.10	$7.72	50,000
2018-12-06	$7.95	$7.95	$7.95	$7.95	$7.58	1,035
2018-12-04	$8.23	$8.23	$8.23	$8.23	$7.85	0
2018-12-03	$8.23	$8.23	$8.23	$8.23	$7.85	0
2018-11-30	$8.23	$8.23	$8.23	$8.23	$7.85	0
2018-11-29	$8.20	$8.23	$8.20	$8.23	$7.85	2,093
2018-11-28	$8.16	$8.16	$8.16	$8.16	$7.78	0
2018-11-27	$8.27	$8.27	$8.15	$8.16	$7.78	735
2018-11-26	$8.19	$8.22	$8.19	$8.22	$7.84	16,848
2018-11-21	$8.32	$8.32	$8.32	$8.32	$7.93	750
2018-11-20	$8.27	$8.27	$8.27	$8.27	$7.89	500
2018-11-19	$8.35	$8.45	$8.35	$8.35	$7.96	700
2018-11-16	$8.45	$8.45	$8.45	$8.45	$8.06	900
2018-11-15	$8.49	$8.49	$8.49	$8.49	$8.09	1,758
2018-11-14	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-11-13	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-11-12	$8.50	$8.50	$8.50	$8.50	$8.11	1,150
2018-11-09	$8.54	$8.54	$8.54	$8.54	$8.14	0
2018-11-08	$8.54	$8.54	$8.54	$8.54	$8.14	0
2018-11-07	$8.54	$8.54	$8.54	$8.54	$8.14	0
2018-11-06	$8.54	$8.54	$8.54	$8.54	$8.14	0
2018-11-05	$8.54	$8.54	$8.54	$8.54	$8.14	0
2018-11-02	$8.54	$8.54	$8.54	$8.54	$8.14	925
2018-11-01	$8.45	$8.55	$8.44	$8.45	$8.06	4,100
2018-10-31	$8.40	$8.40	$8.40	$8.40	$8.01	0
2018-10-30	$8.46	$8.46	$8.34	$8.40	$8.01	16,624
2018-10-29	$8.40	$8.40	$8.40	$8.40	$8.01	475
2018-10-26	$8.30	$8.38	$8.30	$8.30	$7.91	2,700
2018-10-25	$8.50	$8.50	$8.47	$8.47	$8.08	3,459
2018-10-24	$8.10	$8.11	$8.06	$8.08	$7.70	24,083
2018-10-23	$8.08	$8.08	$8.08	$8.08	$7.70	15
2018-10-22	$8.15	$8.15	$8.08	$8.08	$7.70	1,840
2018-10-19	$8.17	$8.17	$8.17	$8.17	$7.79	69
2018-10-18	$8.17	$8.17	$8.17	$8.17	$7.79	70
2018-10-17	$8.17	$8.17	$8.17	$8.17	$7.79	300
2018-10-16	$8.25	$8.25	$8.25	$8.25	$7.86	87
2018-10-15	$8.25	$8.25	$8.25	$8.25	$7.86	60
2018-10-12	$8.25	$8.25	$8.25	$8.25	$7.86	42,716
2018-10-11	$8.20	$8.20	$8.20	$8.20	$7.82	10
2018-10-10	$8.20	$8.20	$8.20	$8.20	$7.82	2,800
2018-10-09	$8.40	$8.40	$8.40	$8.40	$8.01	500
2018-10-08	$8.15	$8.15	$8.15	$8.15	$7.77	5,000
2018-10-05	$8.15	$8.15	$8.15	$8.15	$7.77	21
2018-10-04	$8.33	$8.33	$8.15	$8.15	$7.77	2,400
2018-10-03	$8.45	$8.45	$8.45	$8.45	$8.06	0
2018-10-02	$8.45	$8.45	$8.45	$8.45	$8.06	1
2018-10-01	$8.45	$8.45	$8.45	$8.45	$8.06	0
2018-09-28	$8.45	$8.45	$8.45	$8.45	$8.06	762
2018-09-27	$8.45	$8.45	$8.45	$8.45	$8.06	1,200
2018-09-26	$8.55	$8.55	$8.46	$8.52	$8.12	12,422
2018-09-25	$8.60	$8.60	$8.58	$8.58	$8.18	351,326
2018-09-24	$8.57	$8.57	$8.57	$8.57	$8.17	0
2018-09-21	$8.60	$8.60	$8.57	$8.57	$8.17	31,898
2018-09-20	$8.28	$8.28	$8.28	$8.28	$7.90	0
2018-09-19	$8.28	$8.28	$8.28	$8.28	$7.90	0
2018-09-18	$8.28	$8.28	$8.28	$8.28	$7.90	75
2018-09-17	$8.28	$8.28	$8.28	$8.28	$7.90	400
2018-09-14	$8.25	$8.25	$8.25	$8.25	$7.87	1,019
2018-09-13	$8.24	$8.25	$8.16	$8.16	$7.78	9,337
2018-09-12	$8.10	$8.10	$8.10	$8.10	$7.72	0
2018-09-11	$8.10	$8.10	$8.10	$8.10	$7.72	0
2018-09-10	$8.10	$8.10	$8.10	$8.10	$7.72	100
2018-09-07	$8.06	$8.06	$8.06	$8.06	$7.69	110
2018-09-06	$8.05	$8.05	$8.05	$8.05	$7.68	120
2018-09-05	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-09-04	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-08-31	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-08-30	$8.50	$8.50	$8.50	$8.50	$8.11	0
2018-08-29	$8.50	$8.50	$8.50	$8.50	$8.11	4,181
2018-08-28	$8.50	$8.50	$8.50	$8.50	$8.11	900
2018-08-27	$8.37	$8.50	$8.37	$8.50	$8.11	700
2018-08-24	$8.49	$8.49	$8.49	$8.49	$8.10	0
2018-08-23	$8.49	$8.49	$8.49	$8.49	$8.10	600
2018-08-22	$8.35	$8.35	$8.35	$8.35	$7.96	0
2018-08-21	$8.35	$8.35	$8.35	$8.35	$7.96	400
2018-08-20	$8.33	$8.33	$8.30	$8.30	$7.91	2,600
2018-08-17	$8.37	$8.37	$8.37	$8.37	$7.98	1,176
2018-08-16	$8.23	$8.23	$8.20	$8.20	$7.82	3,385
2018-08-15	$8.15	$8.15	$8.15	$8.15	$7.77	840
2018-08-14	$8.30	$8.41	$8.30	$8.30	$7.91	3,058
2018-08-13	$8.25	$8.25	$8.25	$8.25	$7.87	1,226
2018-08-10	$8.40	$8.40	$8.30	$8.30	$7.91	1,160
2018-08-09	$8.46	$8.46	$8.46	$8.46	$8.06	0
2018-08-08	$8.44	$8.46	$8.44	$8.46	$8.06	824
2018-08-07	$8.50	$8.50	$8.50	$8.50	$8.11	166
2018-08-06	$8.22	$8.22	$8.22	$8.22	$7.84	1,777
2018-08-03	$8.35	$8.35	$8.35	$8.35	$7.96	0
2018-08-02	$8.43	$8.43	$8.35	$8.35	$7.96	11,572
2018-08-01	$8.45	$8.45	$8.45	$8.45	$8.06	7,260
2018-07-31	$8.35	$8.45	$8.35	$8.45	$8.06	2,549
2018-07-30	$8.40	$8.40	$8.40	$8.40	$8.01	50
2018-07-27	$8.40	$8.40	$8.40	$8.40	$8.01	1,216
2018-07-26	$8.45	$8.45	$8.45	$8.45	$8.06	3,040
2018-07-25	$8.40	$8.40	$8.40	$8.40	$8.01	526
2018-07-24	$8.35	$8.35	$8.35	$8.35	$7.96	500
2018-07-23	$8.35	$8.35	$8.35	$8.35	$7.96	0
2018-07-20	$8.35	$8.35	$8.35	$8.35	$7.96	1,290
2018-07-19	$8.30	$8.30	$8.25	$8.25	$7.87	841
2018-07-18	$8.15	$8.15	$8.15	$8.15	$7.77	768
2018-07-17	$8.90	$8.90	$8.90	$8.90	$8.49	0
2018-07-16	$8.90	$8.90	$8.90	$8.90	$8.49	2,099
2018-07-13	$8.90	$8.90	$8.90	$8.90	$8.49	37
2018-07-12	$8.90	$8.90	$8.90	$8.90	$8.49	0
2018-07-11	$9.05	$9.05	$8.90	$8.90	$8.49	1,065
2018-07-10	$9.20	$9.20	$9.20	$9.20	$8.77	763
2018-07-09	$8.90	$8.90	$8.90	$8.90	$8.49	510
2018-07-06	$8.85	$8.85	$8.85	$8.85	$8.44	243
2018-07-05	$8.90	$8.90	$8.90	$8.90	$8.49	556
2018-07-03	$8.75	$8.82	$8.75	$8.82	$8.41	594
2018-07-02	$8.80	$8.80	$8.80	$8.80	$8.39	0
2018-06-29	$8.80	$8.80	$8.80	$8.80	$8.39	0
2018-06-28	$8.80	$8.80	$8.80	$8.80	$8.39	400
2018-06-27	$8.85	$8.85	$8.85	$8.85	$8.44	1,003
2018-06-26	$8.95	$8.95	$8.95	$8.95	$8.53	0
2018-06-25	$8.95	$8.95	$8.95	$8.95	$8.53	300
2018-06-22	$9.00	$9.00	$9.00	$9.00	$8.58	1,000
2018-06-21	$8.90	$8.90	$8.90	$8.90	$8.49	0
2018-06-20	$8.90	$8.90	$8.90	$8.90	$8.49	100
2018-06-19	$9.05	$9.05	$9.05	$9.05	$8.63	0
2018-06-18	$9.15	$9.15	$9.05	$9.05	$8.63	1,110
2018-06-15	$8.94	$8.94	$8.94	$8.94	$8.52	15
2018-06-14	$8.94	$8.94	$8.94	$8.94	$8.52	300
2018-06-13	$9.19	$9.25	$9.19	$9.25	$8.82	3,522
2018-06-12	$9.22	$9.22	$9.22	$9.22	$8.79	2,259
2018-06-11	$9.22	$9.22	$9.22	$9.22	$8.79	0
2018-06-08	$9.22	$9.22	$9.22	$9.22	$8.79	200
2018-06-07	$9.04	$9.04	$9.04	$9.04	$8.62	0
2018-06-06	$9.04	$9.04	$9.04	$9.04	$8.62	0
2018-06-05	$9.10	$9.10	$9.01	$9.04	$8.62	15,002
2018-06-04	$9.25	$9.25	$9.25	$9.25	$8.82	461
2018-06-01	$9.06	$9.06	$8.97	$8.97	$8.55	1,470
2018-05-31	$9.15	$9.15	$9.15	$9.15	$8.72	0
2018-05-30	$9.15	$9.15	$9.15	$9.15	$8.72	15
2018-05-29	$9.15	$9.15	$9.15	$9.15	$8.72	0
2018-05-25	$9.15	$9.15	$9.15	$9.15	$8.72	0
2018-05-24	$9.15	$9.15	$9.15	$9.15	$8.72	5,280
2018-05-23	$9.15	$9.15	$9.15	$9.15	$8.72	350
2018-05-22	$9.15	$9.15	$9.15	$9.15	$8.72	0
2018-05-21	$9.15	$9.15	$9.15	$9.15	$8.72	0
2018-05-18	$9.15	$9.15	$9.15	$9.15	$8.72	750
2018-05-17	$9.06	$9.06	$9.06	$9.06	$8.64	0
2018-05-16	$9.06	$9.06	$9.06	$9.06	$8.64	0
2018-05-15	$9.06	$9.06	$9.06	$9.06	$8.64	300
2018-05-14	$9.25	$9.25	$9.25	$9.25	$8.82	257
2018-05-11	$9.32	$9.32	$9.32	$9.32	$8.88	285
2018-05-10	$9.32	$9.32	$9.32	$9.32	$8.88	600
2018-05-09	$9.18	$9.18	$9.18	$9.18	$8.75	0
2018-05-08	$9.18	$9.18	$9.18	$9.18	$8.75	3,200
2018-05-07	$9.15	$9.15	$9.15	$9.15	$8.72	6,450
2018-05-04	$9.05	$9.05	$9.05	$9.05	$8.63	0
2018-05-03	$9.05	$9.05	$9.05	$9.05	$8.63	1,500
2018-05-02	$9.35	$9.35	$9.35	$9.35	$8.92	78
2018-05-01	$9.35	$9.35	$9.35	$9.35	$8.92	77
2018-04-30	$9.35	$9.35	$9.35	$9.35	$8.92	14,400
2018-04-27	$9.30	$9.30	$9.30	$9.30	$8.87	0
2018-04-26	$9.45	$9.45	$9.30	$9.30	$8.87	1,171
2018-04-25	$10.25	$10.25	$10.25	$10.25	$9.77	0
2018-04-24	$10.25	$10.25	$10.25	$10.25	$9.77	1,800
2018-04-23	$10.25	$10.25	$10.25	$10.25	$9.77	600
2018-04-20	$10.35	$10.35	$10.35	$10.35	$9.87	571
2018-04-19	$10.54	$10.54	$10.54	$10.54	$10.05	2,000
2018-04-18	$10.45	$10.45	$10.45	$10.45	$9.96	463
2018-04-17	$10.31	$10.31	$10.31	$10.31	$9.83	596
2018-04-16	$10.35	$10.35	$10.35	$10.35	$9.87	308
2018-04-13	$10.41	$10.41	$10.31	$10.31	$9.83	909
2018-04-12	$10.65	$10.65	$10.65	$10.65	$10.12	158
2018-04-11	$10.68	$10.68	$10.68	$10.68	$10.15	370
2018-04-10	$10.60	$10.60	$10.60	$10.60	$10.08	0
2018-04-09	$10.66	$10.66	$10.60	$10.60	$10.08	1,771
2018-04-06	$11.05	$11.05	$11.05	$11.05	$10.50	0
2018-04-05	$11.05	$11.05	$11.05	$11.05	$10.50	1,600
2018-04-04	$10.85	$10.85	$10.85	$10.85	$10.31	395
2018-04-03	$10.85	$10.85	$10.85	$10.85	$10.31	300
2018-04-02	$10.62	$10.62	$10.62	$10.62	$10.09	0
2018-03-29	$10.70	$10.70	$10.62	$10.62	$10.09	1,500
2018-03-28	$10.81	$10.81	$10.65	$10.65	$10.12	5,523
2018-03-27	$10.88	$10.88	$10.88	$10.88	$10.34	0
2018-03-26	$10.90	$10.90	$10.84	$10.88	$10.34	3,719
2018-03-23	$10.86	$10.86	$10.85	$10.85	$10.31	9,695
2018-03-22	$10.85	$10.85	$10.85	$10.85	$10.31	65,785
2018-03-21	$10.95	$10.95	$10.85	$10.85	$10.31	415
2018-03-20	$10.95	$10.95	$10.95	$10.95	$10.41	0
2018-03-19	$10.95	$10.95	$10.95	$10.95	$10.41	0
2018-03-16	$10.95	$10.95	$10.95	$10.95	$10.41	0
2018-03-15	$10.99	$10.99	$10.95	$10.95	$10.41	3,987
2018-03-14	$10.79	$10.79	$10.79	$10.79	$10.26	0
2018-03-13	$10.79	$10.79	$10.79	$10.79	$10.26	2,850
2018-03-12	$10.79	$10.79	$10.79	$10.79	$10.26	0
2018-03-09	$10.79	$10.79	$10.79	$10.79	$10.26	0
2018-03-08	$10.79	$10.79	$10.79	$10.79	$10.26	0
2018-03-07	$10.79	$10.79	$10.79	$10.79	$10.26	60
2018-03-06	$10.79	$10.79	$10.79	$10.79	$10.26	175
2018-03-05	$10.79	$10.79	$10.79	$10.79	$10.26	300
2018-03-02	$10.70	$10.70	$10.70	$10.70	$10.17	0
2018-03-01	$10.70	$10.70	$10.70	$10.70	$10.17	800
2018-02-28	$10.85	$10.85	$10.85	$10.85	$10.31	0
2018-02-27	$10.85	$10.85	$10.85	$10.85	$10.31	4,300
2018-02-26	$10.90	$10.90	$10.90	$10.90	$10.36	2,825
2018-02-23	$10.90	$10.90	$10.90	$10.90	$10.36	675
2018-02-22	$10.70	$10.70	$10.70	$10.70	$10.17	151,125
2018-02-21	$10.87	$10.87	$10.87	$10.87	$10.33	6,200
2018-02-20	$10.77	$10.77	$10.70	$10.70	$10.17	147,923
2018-02-16	$10.85	$11.05	$10.85	$11.05	$10.50	1,395
2018-02-15	$10.70	$10.70	$10.70	$10.70	$10.17	0
2018-02-14	$10.65	$10.70	$10.65	$10.70	$10.17	16,395
2018-02-13	$10.70	$10.74	$10.70	$10.74	$10.21	17,252
2018-02-12	$10.60	$10.70	$10.58	$10.70	$10.17	49,599
2018-02-09	$10.35	$10.40	$10.35	$10.40	$9.89	6,020
2018-02-08	$10.55	$10.55	$10.55	$10.55	$10.03	10,535
2018-02-07	$10.03	$10.03	$10.03	$10.03	$9.53	550
2018-02-06	$9.75	$9.85	$9.73	$9.73	$9.25	3,937
2018-02-05	$10.25	$10.25	$10.25	$10.25	$9.74	0
2018-02-02	$10.25	$10.25	$10.25	$10.25	$9.74	970
2018-02-01	$10.50	$10.50	$10.50	$10.50	$9.98	2,330
2018-01-31	$10.40	$10.40	$10.40	$10.40	$9.89	0
2018-01-30	$10.40	$10.40	$10.40	$10.40	$9.89	400
2018-01-29	$10.40	$10.40	$10.37	$10.37	$9.85	2,725
2018-01-26	$10.60	$10.60	$10.60	$10.60	$10.08	32
2018-01-25	$10.49	$10.49	$10.49	$10.49	$9.97	4
2018-01-24	$10.49	$10.49	$10.49	$10.49	$9.97	0
2018-01-23	$10.45	$10.49	$10.45	$10.49	$9.97	1,895
2018-01-22	$10.38	$10.38	$10.38	$10.38	$9.87	500
2018-01-19	$10.26	$10.26	$10.26	$10.26	$9.75	16,501
2018-01-18	$10.21	$10.21	$10.21	$10.21	$9.70	1,605
2018-01-17	$10.28	$10.39	$10.28	$10.39	$9.88	67,789
2018-01-16	$10.35	$10.35	$10.35	$10.35	$9.84	685
2018-01-12	$10.26	$10.26	$10.20	$10.20	$9.70	3,685
2018-01-11	$10.28	$10.28	$10.28	$10.28	$9.77	400
2018-01-10	$10.15	$10.15	$10.15	$10.15	$9.65	200
2018-01-09	$10.43	$10.43	$10.39	$10.40	$9.89	2,185
2018-01-08	$10.55	$10.55	$10.55	$10.55	$10.03	235
2018-01-05	$10.53	$10.53	$10.53	$10.53	$10.01	720
2018-01-04	$10.50	$10.50	$10.50	$10.50	$9.98	1,830
2018-01-03	$10.60	$10.60	$10.60	$10.60	$10.08	660
2018-01-02	$10.55	$10.55	$10.50	$10.50	$9.98	1,601
2017-12-29	$10.35	$10.35	$10.35	$10.35	$9.84	115
2017-12-28	$10.35	$10.35	$10.35	$10.35	$9.84	0
2017-12-27	$10.35	$10.35	$10.35	$10.35	$9.84	0
2017-12-26	$10.35	$10.35	$10.35	$10.35	$9.84	0
2017-12-22	$10.31	$10.35	$10.31	$10.35	$9.84	14,516
2017-12-21	$10.25	$10.25	$10.16	$10.16	$9.66	1,750
2017-12-20	$10.30	$10.30	$10.30	$10.30	$9.79	2,800
2017-12-19	$10.35	$10.35	$10.35	$10.35	$9.84	1,690
2017-12-18	$10.26	$10.26	$10.26	$10.26	$9.75	0
2017-12-15	$10.11	$10.26	$10.11	$10.26	$9.75	2,470
2017-12-14	$10.20	$10.20	$10.20	$10.20	$9.70	2,200
2017-12-13	$10.25	$10.25	$10.25	$10.25	$9.74	240
2017-12-12	$10.02	$10.02	$10.02	$10.02	$9.52	63
2017-12-11	$10.02	$10.02	$10.02	$10.02	$9.52	3,210
2017-12-08	$10.05	$10.05	$9.92	$9.92	$9.43	2,394
2017-12-07	$10.09	$10.09	$10.09	$10.09	$9.59	13,805
2017-12-06	$10.02	$10.02	$10.02	$10.02	$9.52	3,053
2017-12-05	$10.02	$10.02	$10.02	$10.02	$9.52	100,487
2017-12-04	$10.02	$10.02	$10.02	$10.02	$9.52	1,790
2017-12-01	$10.00	$10.00	$10.00	$10.00	$9.50	0
2017-11-30	$10.00	$10.00	$10.00	$10.00	$9.50	35
2017-11-29	$10.10	$10.10	$10.00	$10.00	$9.50	704
2017-11-28	$10.10	$10.10	$10.10	$10.10	$9.60	383
2017-11-27	$10.06	$10.06	$10.06	$10.06	$9.56	0
2017-11-24	$10.06	$10.06	$10.06	$10.06	$9.56	0
2017-11-22	$10.06	$10.06	$10.06	$10.06	$9.56	550
2017-11-21	$10.05	$10.05	$10.05	$10.05	$9.55	6,730
2017-11-20	$9.92	$9.92	$9.92	$9.92	$9.43	1,545
2017-11-17	$9.90	$9.90	$9.90	$9.90	$9.41	400
2017-11-16	$9.90	$9.90	$9.90	$9.90	$9.41	1,400
2017-11-15	$9.85	$9.85	$9.85	$9.85	$9.37	0
2017-11-14	$9.80	$9.85	$9.80	$9.85	$9.37	6,355
2017-11-13	$9.82	$9.82	$9.82	$9.82	$9.33	6
2017-11-10	$9.82	$9.82	$9.82	$9.82	$9.33	0
2017-11-09	$9.82	$9.82	$9.82	$9.82	$9.33	1,160
2017-11-08	$9.80	$9.80	$9.80	$9.80	$9.31	0
2017-11-07	$9.80	$9.80	$9.80	$9.80	$9.31	1,310
2017-11-06	$9.78	$9.78	$9.78	$9.78	$9.30	50
2017-11-03	$9.78	$9.78	$9.78	$9.78	$9.30	1,240
2017-11-02	$9.80	$9.80	$9.74	$9.74	$9.26	2,037
2017-11-01	$9.80	$9.80	$9.80	$9.80	$9.31	0
2017-10-31	$9.80	$9.80	$9.80	$9.80	$9.31	85
2017-10-30	$9.80	$9.80	$9.80	$9.80	$9.31	740
2017-10-27	$9.65	$9.65	$9.65	$9.65	$9.17	1,337
2017-10-26	$9.59	$9.59	$9.59	$9.59	$9.11	1,199
2017-10-25	$10.32	$10.32	$10.32	$10.32	$9.75	2,190
2017-10-24	$10.37	$10.37	$10.37	$10.37	$9.79	525
2017-10-23	$10.55	$10.55	$10.53	$10.53	$9.94	15,913
2017-10-20	$10.54	$10.54	$10.54	$10.54	$9.95	2,290
2017-10-19	$10.67	$10.67	$10.67	$10.67	$10.08	1,020
2017-10-18	$10.66	$10.66	$10.66	$10.66	$10.07	0
2017-10-17	$10.66	$10.66	$10.66	$10.66	$10.07	3,500
2017-10-16	$10.45	$10.45	$10.45	$10.45	$9.87	0
2017-10-13	$10.45	$10.45	$10.45	$10.45	$9.87	0
2017-10-12	$10.45	$10.45	$10.45	$10.45	$9.87	0
2017-10-11	$10.45	$10.45	$10.45	$10.45	$9.87	1,350
2017-10-10	$10.45	$10.45	$10.45	$10.45	$9.87	635
2017-10-09	$10.45	$10.45	$10.45	$10.45	$9.87	90
2017-10-06	$10.45	$10.45	$10.45	$10.45	$9.87	0
2017-10-05	$10.45	$10.45	$10.45	$10.45	$9.87	1,115
2017-10-04	$10.30	$10.30	$10.30	$10.30	$9.73	460
2017-10-03	$10.20	$10.20	$10.17	$10.17	$9.60	17,340
2017-10-02	$10.10	$10.10	$10.10	$10.10	$9.54	0
2017-09-29	$10.10	$10.10	$10.10	$10.10	$9.54	20
2017-09-28	$10.10	$10.10	$10.10	$10.10	$9.54	1,942
2017-09-27	$10.02	$10.02	$10.02	$10.02	$9.46	3,189
2017-09-26	$10.13	$10.13	$10.13	$10.13	$9.56	0
2017-09-25	$10.13	$10.13	$10.13	$10.13	$9.56	630
2017-09-22	$10.13	$10.13	$10.13	$10.13	$9.56	0
2017-09-21	$10.08	$10.13	$10.08	$10.13	$9.56	18,133
2017-09-20	$10.21	$10.21	$10.21	$10.21	$9.64	0
2017-09-19	$10.21	$10.21	$10.21	$10.21	$9.64	0
2017-09-18	$10.21	$10.21	$10.21	$10.21	$9.64	595
2017-09-15	$9.95	$9.95	$9.95	$9.95	$9.40	0
2017-09-14	$10.00	$10.00	$9.95	$9.95	$9.40	5,396
2017-09-13	$10.08	$10.08	$10.08	$10.08	$9.52	605
2017-09-12	$10.08	$10.08	$10.08	$10.08	$9.52	585
2017-09-11	$10.14	$10.14	$10.14	$10.14	$9.58	0
2017-09-08	$10.14	$10.14	$10.14	$10.14	$9.58	110
2017-09-07	$10.25	$10.25	$10.25	$10.25	$9.68	0
2017-09-06	$10.25	$10.25	$10.25	$10.25	$9.68	0
2017-09-05	$10.25	$10.25	$10.25	$10.25	$9.68	0
2017-09-01	$10.34	$10.34	$10.25	$10.25	$9.68	1,720
2017-08-31	$10.26	$10.26	$10.26	$10.26	$9.69	175
2017-08-30	$10.20	$10.20	$10.20	$10.20	$9.63	0
2017-08-29	$10.20	$10.20	$10.20	$10.20	$9.63	1,665
2017-08-28	$10.30	$10.30	$10.30	$10.30	$9.73	1,229
2017-08-25	$10.30	$10.30	$10.30	$10.30	$9.73	0
2017-08-24	$10.29	$10.30	$10.29	$10.30	$9.73	790
2017-08-23	$10.15	$10.15	$10.15	$10.15	$9.59	0
2017-08-22	$10.26	$10.26	$10.15	$10.15	$9.59	1,362
2017-08-21	$10.25	$10.25	$10.25	$10.25	$9.68	500
2017-08-18	$10.22	$10.22	$10.22	$10.22	$9.65	1,980
2017-08-17	$10.28	$10.28	$10.28	$10.28	$9.71	0
2017-08-16	$10.28	$10.28	$10.28	$10.28	$9.71	0
2017-08-15	$10.28	$10.28	$10.28	$10.28	$9.71	190
2017-08-14	$10.31	$10.36	$10.31	$10.36	$9.78	2,500
2017-08-11	$10.17	$10.17	$10.17	$10.17	$9.60	1,300
2017-08-10	$10.30	$10.30	$10.30	$10.30	$9.73	440
2017-08-09	$10.30	$10.30	$10.30	$10.30	$9.73	1,780
2017-08-08	$10.25	$10.25	$10.25	$10.25	$9.68	0
2017-08-07	$10.25	$10.25	$10.25	$10.25	$9.68	0
2017-08-04	$10.25	$10.25	$10.25	$10.25	$9.68	818
2017-08-03	$10.25	$10.25	$10.25	$10.25	$9.68	63
2017-08-02	$10.32	$10.32	$10.25	$10.25	$9.68	1,648
2017-08-01	$10.41	$10.41	$10.30	$10.37	$9.79	3,385
2017-07-31	$10.33	$10.33	$10.33	$10.33	$9.75	0
2017-07-28	$10.33	$10.33	$10.33	$10.33	$9.75	1
2017-07-27	$10.22	$10.33	$10.22	$10.33	$9.75	1,441
2017-07-26	$10.19	$10.19	$10.19	$10.19	$9.62	0
2017-07-25	$10.19	$10.19	$10.19	$10.19	$9.62	250
2017-07-24	$10.15	$10.15	$10.15	$10.15	$9.59	0
2017-07-21	$10.16	$10.25	$10.15	$10.15	$9.59	6,902
2017-07-20	$10.23	$10.23	$10.23	$10.23	$9.66	400
2017-07-19	$10.16	$10.16	$10.16	$10.16	$9.59	0
2017-07-18	$10.20	$10.20	$10.16	$10.16	$9.59	11,425
2017-07-17	$10.34	$10.34	$10.34	$10.34	$9.76	200
2017-07-14	$10.40	$10.40	$10.40	$10.40	$9.82	340
2017-07-13	$10.25	$10.25	$10.25	$10.25	$9.68	3,700
2017-07-12	$10.25	$10.25	$10.25	$10.25	$9.68	410
2017-07-11	$10.15	$10.15	$10.15	$10.15	$9.59	1,120
2017-07-10	$10.05	$10.05	$10.05	$10.05	$9.49	0
2017-07-07	$10.05	$10.05	$10.05	$10.05	$9.49	0
2017-07-06	$10.05	$10.05	$10.05	$10.05	$9.49	1,200
2017-07-05	$9.98	$9.98	$9.98	$9.98	$9.42	101
2017-07-03	$10.07	$10.07	$10.07	$10.07	$9.51	820
2017-06-30	$10.06	$10.06	$10.06	$10.06	$9.50	0
2017-06-29	$10.06	$10.06	$10.06	$10.06	$9.50	640
2017-06-28	$10.10	$10.10	$10.10	$10.10	$9.54	0
2017-06-27	$10.10	$10.10	$10.10	$10.10	$9.54	0
2017-06-26	$10.10	$10.10	$10.10	$10.10	$9.54	920
2017-06-23	$10.10	$10.10	$10.10	$10.10	$9.54	0
2017-06-22	$10.10	$10.10	$10.10	$10.10	$9.54	100
2017-06-21	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-20	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-19	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-16	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-15	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-14	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-13	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-12	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-09	$9.93	$9.93	$9.93	$9.93	$9.38	0
2017-06-08	$9.93	$9.93	$9.93	$9.93	$9.38	160
2017-06-07	$10.12	$10.12	$10.12	$10.12	$9.56	300
2017-06-06	$10.12	$10.12	$10.12	$10.12	$9.56	0
2017-06-05	$10.12	$10.12	$10.12	$10.12	$9.56	565
2017-06-02	$10.11	$10.11	$10.11	$10.11	$9.54	0
2017-06-01	$10.11	$10.11	$10.11	$10.11	$9.54	0
2017-05-31	$10.11	$10.11	$10.11	$10.11	$9.54	4,965
2017-05-30	$10.11	$10.11	$10.11	$10.11	$9.54	680
2017-05-26	$10.09	$10.09	$10.09	$10.09	$9.53	440
2017-05-25	$10.09	$10.09	$10.09	$10.09	$9.53	0
2017-05-24	$10.09	$10.09	$10.09	$10.09	$9.53	0
2017-05-23	$10.09	$10.09	$10.09	$10.09	$9.53	71
2017-05-22	$10.10	$10.10	$10.09	$10.09	$9.53	3,460
2017-05-19	$10.13	$10.13	$10.13	$10.13	$9.57	573
2017-05-18	$9.80	$9.80	$9.80	$9.80	$9.25	19,094
2017-05-17	$9.75	$9.80	$9.75	$9.80	$9.25	1,350
2017-05-16	$9.67	$9.67	$9.67	$9.67	$9.13	1,000
2017-05-15	$9.66	$9.66	$9.66	$9.66	$9.12	255
2017-05-12	$9.40	$9.40	$9.40	$9.40	$8.87	0
2017-05-11	$9.40	$9.40	$9.40	$9.40	$8.87	34,174
2017-05-10	$9.30	$9.30	$9.30	$9.30	$8.78	0
2017-05-09	$9.30	$9.30	$9.30	$9.30	$8.78	5,307
2017-05-08	$9.18	$9.18	$9.18	$9.18	$8.67	300
2017-05-05	$9.15	$9.15	$9.15	$9.15	$8.64	2,760
2017-05-04	$9.15	$9.15	$9.15	$9.15	$8.64	0
2017-05-03	$9.08	$9.15	$9.08	$9.15	$8.64	760
2017-05-02	$9.10	$9.10	$9.02	$9.02	$8.52	1,363
2017-05-01	$9.05	$9.05	$9.05	$9.05	$8.55	0
2017-04-28	$9.05	$9.08	$9.05	$9.05	$8.55	6,326
2017-04-27	$9.04	$9.04	$8.99	$8.99	$8.49	1,834
2017-04-26	$8.55	$8.55	$8.55	$8.55	$8.07	0
2017-04-25	$8.55	$8.55	$8.55	$8.55	$8.07	0
2017-04-24	$8.55	$8.55	$8.55	$8.55	$8.07	0
2017-04-21	$8.50	$8.55	$8.50	$8.55	$8.07	1,868
2017-04-20	$8.96	$8.96	$8.96	$8.96	$8.43	1,300
2017-04-19	$8.98	$8.98	$8.95	$8.96	$6.54	15,540
2017-04-18	$8.98	$8.98	$8.98	$8.98	$6.55	2,277
2017-04-17	$8.91	$8.91	$8.91	$8.91	$6.50	0
2017-04-13	$8.91	$8.91	$8.91	$8.91	$6.50	0
2017-04-12	$8.91	$8.91	$8.91	$8.91	$6.50	810
2017-04-11	$8.97	$8.97	$8.97	$8.97	$6.54	1,000
2017-04-10	$8.80	$8.80	$8.80	$8.80	$6.42	491
2017-04-07	$8.80	$8.80	$8.80	$8.80	$6.42	0
2017-04-06	$8.80	$8.80	$8.80	$8.80	$6.42	560
2017-04-05	$8.80	$8.80	$8.80	$8.80	$6.42	225
2017-04-04	$8.89	$8.89	$8.89	$8.89	$6.48	555
2017-04-03	$8.85	$8.85	$8.85	$8.85	$6.46	248
2017-03-31	$8.95	$8.95	$8.93	$8.93	$6.51	4,208
2017-03-30	$8.92	$8.92	$8.92	$8.92	$6.51	580
2017-03-29	$8.82	$8.90	$8.82	$8.90	$6.49	6,098
2017-03-28	$9.00	$9.00	$9.00	$9.00	$6.56	1,375
2017-03-27	$8.95	$8.96	$8.95	$8.96	$6.54	575
2017-03-24	$9.00	$9.00	$9.00	$9.00	$6.56	0
2017-03-23	$9.00	$9.00	$9.00	$9.00	$6.56	1
2017-03-22	$9.00	$9.00	$9.00	$9.00	$6.56	3,905
2017-03-21	$9.26	$9.26	$9.15	$9.15	$6.67	5,424
2017-03-20	$9.10	$9.10	$9.10	$9.10	$6.64	0
2017-03-17	$9.10	$9.10	$9.10	$9.10	$6.64	5,685
2017-03-16	$9.10	$9.10	$9.10	$9.10	$6.64	650
2017-03-15	$8.98	$8.98	$8.88	$8.88	$6.48	1,038
2017-03-14	$9.00	$9.00	$9.00	$9.00	$6.56	500
2017-03-13	$8.87	$8.87	$8.87	$8.87	$6.47	1,522
2017-03-10	$8.85	$8.85	$8.75	$8.75	$6.38	3,906
2017-03-09	$8.70	$8.79	$8.70	$8.74	$6.38	36,834
2017-03-08	$8.92	$8.92	$8.92	$8.92	$6.51	0
2017-03-07	$8.92	$8.92	$8.92	$8.92	$6.51	0
2017-03-06	$8.92	$8.92	$8.92	$8.92	$6.51	0
2017-03-03	$8.92	$8.92	$8.92	$8.92	$6.51	4,455
2017-03-02	$8.91	$8.98	$8.82	$8.82	$6.43	28,686
2017-03-01	$8.95	$8.95	$8.95	$8.95	$6.53	1,635
2017-02-28	$8.80	$8.80	$8.80	$8.80	$6.42	339
2017-02-27	$8.96	$8.96	$8.96	$8.96	$6.54	1,745
2017-02-24	$8.92	$8.96	$8.92	$8.96	$6.54	1,145
2017-02-23	$8.95	$8.95	$8.95	$8.95	$6.53	775
2017-02-22	$9.03	$9.03	$9.01	$9.01	$6.57	6,564
2017-02-21	$9.03	$9.03	$9.03	$9.03	$6.59	0
2017-02-17	$9.04	$9.04	$9.03	$9.03	$6.59	39,374
2017-02-16	$8.86	$8.86	$8.86	$8.86	$6.46	1,569
2017-02-15	$8.90	$8.90	$8.80	$8.80	$6.42	24,809
2017-02-14	$9.03	$9.03	$9.03	$9.03	$6.59	906
2017-02-13	$8.98	$9.03	$8.85	$9.03	$6.59	2,348
2017-02-10	$8.97	$8.97	$8.97	$8.97	$6.54	12,050
2017-02-09	$9.11	$9.11	$9.11	$9.11	$6.65	500
2017-02-08	$9.26	$9.26	$9.26	$9.26	$6.75	3,335
2017-02-07	$9.26	$9.26	$9.26	$9.26	$6.75	2,985
2017-02-06	$9.26	$9.26	$9.26	$9.26	$6.75	725
2017-02-03	$9.26	$9.26	$9.26	$9.26	$6.75	0
2017-02-02	$9.26	$9.26	$9.26	$9.26	$6.75	2,035
2017-02-01	$9.25	$9.26	$9.25	$9.26	$6.75	3,784
2017-01-31	$9.37	$9.37	$9.37	$9.37	$6.83	2,265
2017-01-30	$9.37	$9.37	$9.37	$9.37	$6.83	0
2017-01-27	$9.37	$9.37	$9.37	$9.37	$6.83	6,290
2017-01-26	$9.37	$9.37	$9.37	$9.37	$6.83	0
2017-01-25	$9.32	$9.37	$9.32	$9.37	$6.83	1,346
2017-01-24	$9.20	$9.20	$9.20	$9.20	$6.71	1,395
2017-01-23	$9.24	$9.24	$9.20	$9.20	$6.71	596
2017-01-20	$9.09	$9.09	$9.09	$9.09	$6.63	0
2017-01-19	$9.06	$9.15	$9.06	$9.09	$6.63	2,046
2017-01-18	$8.94	$8.94	$8.94	$8.94	$6.52	536
2017-01-17	$8.94	$8.94	$8.94	$8.94	$6.52	5,085
2017-01-13	$8.90	$8.90	$8.90	$8.90	$6.49	140
2017-01-12	$9.00	$9.00	$9.00	$9.00	$6.56	553
2017-01-11	$8.90	$8.90	$8.90	$8.90	$6.49	2,925
2017-01-10	$9.00	$9.00	$8.90	$8.90	$6.49	1,055
2017-01-09	$9.04	$9.04	$9.04	$9.04	$6.59	0
2017-01-06	$9.04	$9.04	$9.04	$9.04	$6.59	0
2017-01-05	$9.04	$9.04	$9.04	$9.04	$6.59	26,125
2017-01-04	$8.94	$8.94	$8.94	$8.94	$6.52	37
2017-01-03	$8.94	$8.94	$8.94	$8.94	$6.52	940
2016-12-30	$8.96	$8.96	$8.96	$8.96	$6.53	10
2016-12-29	$8.96	$8.96	$8.96	$8.96	$6.53	1,190
2016-12-28	$8.75	$8.82	$8.75	$8.78	$6.40	1,114
2016-12-27	$8.85	$8.85	$8.85	$8.85	$6.46	776
2016-12-23	$8.85	$8.85	$8.85	$8.85	$6.46	820
2016-12-22	$8.89	$8.89	$8.89	$8.89	$6.48	680
2016-12-21	$8.81	$8.81	$8.81	$8.81	$6.43	985
2016-12-20	$8.74	$8.74	$8.74	$8.74	$6.38	250
2016-12-19	$8.75	$8.75	$8.75	$8.75	$6.38	2,346
2016-12-16	$8.83	$8.83	$8.83	$8.83	$6.44	1,535
2016-12-15	$8.92	$8.92	$8.92	$8.92	$6.51	0
2016-12-14	$9.07	$9.07	$8.92	$8.92	$6.51	4,489
2016-12-13	$9.27	$9.27	$9.27	$9.27	$6.76	407
2016-12-12	$9.05	$9.05	$9.05	$9.05	$6.60	0
2016-12-09	$9.11	$9.11	$9.05	$9.05	$6.60	2,499
2016-12-08	$9.00	$9.00	$8.98	$8.98	$6.55	21,055
2016-12-07	$9.00	$9.00	$9.00	$9.00	$6.56	0
2016-12-06	$9.00	$9.00	$9.00	$9.00	$6.56	180
2016-12-05	$8.98	$8.98	$8.98	$8.98	$6.55	2,153
2016-12-02	$8.93	$8.93	$8.93	$8.93	$6.51	0
2016-12-01	$8.93	$8.93	$8.93	$8.93	$6.51	831
2016-11-30	$8.95	$8.95	$8.95	$8.95	$6.53	22,471
2016-11-29	$8.82	$8.95	$8.82	$8.95	$6.53	2,290
2016-11-28	$8.85	$8.85	$8.85	$8.85	$6.46	4,030
2016-11-25	$8.85	$8.85	$8.85	$8.85	$6.46	495
2016-11-23	$8.93	$8.93	$8.93	$8.93	$6.51	2,320
2016-11-22	$8.81	$8.81	$8.81	$8.81	$6.43	1,568
2016-11-21	$8.81	$8.81	$8.81	$8.81	$6.43	0
2016-11-18	$8.81	$8.81	$8.81	$8.81	$6.43	1,320
2016-11-17	$8.95	$8.95	$8.87	$8.87	$6.47	2,596
2016-11-16	$8.83	$8.83	$8.83	$8.83	$6.44	9,218
2016-11-15	$8.83	$8.83	$8.83	$8.83	$6.44	495
2016-11-14	$8.75	$8.75	$8.67	$8.67	$6.32	3,165
2016-11-11	$9.11	$9.11	$9.11	$9.11	$6.65	3,310
2016-11-10	$9.11	$9.11	$9.11	$9.11	$6.65	3,280
2016-11-09	$9.34	$9.34	$9.32	$9.32	$6.80	5,237
2016-11-08	$9.47	$9.47	$9.47	$9.47	$6.91	1,045
2016-11-07	$9.70	$9.70	$9.70	$9.70	$7.08	8,000
2016-11-04	$9.70	$9.70	$9.70	$9.70	$7.08	38,000
2016-11-03	$9.70	$9.70	$9.70	$9.70	$7.08	8,375
2016-11-02	$9.70	$9.70	$9.70	$9.70	$7.08	11,780
2016-11-01	$9.70	$9.70	$9.70	$9.70	$7.08	3,023
2016-10-31	$9.53	$9.53	$9.53	$9.53	$6.95	0
2016-10-28	$9.53	$9.53	$9.53	$9.53	$6.95	1,400
2016-10-27	$9.44	$9.44	$9.44	$9.44	$6.89	230
2016-10-26	$9.55	$9.55	$9.55	$9.55	$6.97	495
2016-10-25	$9.60	$9.60	$9.60	$9.60	$7.00	127
2016-10-24	$9.60	$9.60	$9.60	$9.60	$7.00	300
2016-10-21	$9.63	$9.63	$9.63	$9.63	$7.02	2,060
2016-10-20	$9.74	$9.74	$9.74	$9.74	$7.10	5,400
2016-10-19	$9.73	$9.74	$9.73	$9.74	$7.10	5,362
2016-10-18	$9.68	$9.68	$9.68	$9.68	$7.06	0
2016-10-17	$9.68	$9.68	$9.68	$9.68	$7.06	716
2016-10-14	$9.86	$9.86	$9.86	$9.86	$7.19	1,370
2016-10-13	$9.78	$9.78	$9.78	$9.78	$7.13	2
2016-10-12	$9.78	$9.78	$9.78	$9.78	$7.13	300
2016-10-11	$9.90	$9.90	$9.90	$9.90	$7.22	1,185
2016-10-10	$9.98	$9.98	$9.98	$9.98	$7.28	0
2016-10-07	$9.98	$9.98	$9.98	$9.98	$7.28	295
2016-10-06	$10.18	$10.18	$10.18	$10.18	$7.42	970
2016-10-05	$10.19	$10.19	$10.16	$10.16	$7.41	5,185
2016-10-04	$10.31	$10.31	$10.31	$10.31	$7.52	175
2016-10-03	$10.24	$10.24	$10.24	$10.24	$7.47	670
2016-09-30	$10.31	$10.33	$10.28	$10.28	$7.50	770
2016-09-29	$10.11	$10.11	$10.11	$10.11	$7.37	0
2016-09-28	$10.11	$10.11	$10.11	$10.11	$7.37	0
2016-09-27	$10.07	$10.11	$10.05	$10.11	$7.37	18,841
2016-09-26	$10.10	$10.10	$10.05	$10.07	$7.35	2,185
2016-09-23	$10.12	$10.12	$10.12	$10.12	$7.38	5,152
2016-09-22	$10.00	$10.00	$9.93	$9.93	$7.24	300
2016-09-21	$9.58	$9.58	$9.45	$9.45	$6.89	1,900
2016-09-20	$9.35	$9.35	$9.35	$9.35	$6.82	1
2016-09-19	$9.35	$9.35	$9.35	$9.35	$6.82	255
2016-09-16	$8.92	$8.92	$8.92	$8.92	$6.51	0
2016-09-15	$8.90	$8.92	$8.90	$8.92	$6.51	2,732
2016-09-14	$9.00	$9.00	$9.00	$9.00	$6.56	4,010
2016-09-13	$9.15	$9.15	$9.00	$9.00	$6.56	2,009
2016-09-12	$9.26	$9.26	$9.26	$9.26	$6.75	0
2016-09-09	$9.25	$9.26	$9.22	$9.26	$6.75	4,800
2016-09-08	$9.40	$9.40	$9.40	$9.40	$6.86	625
2016-09-07	$9.44	$9.44	$9.44	$9.44	$6.89	0
2016-09-06	$9.44	$9.44	$9.43	$9.44	$6.89	1,190
2016-09-02	$9.35	$9.35	$9.35	$9.35	$6.82	1,500
2016-09-01	$9.12	$9.12	$9.12	$9.12	$6.65	8,000
2016-08-31	$9.19	$9.19	$9.19	$9.19	$6.70	0
2016-08-30	$9.19	$9.19	$9.19	$9.19	$6.70	3,125
2016-08-29	$9.14	$9.14	$9.14	$9.14	$6.67	4,516
2016-08-26	$9.36	$9.36	$9.36	$9.36	$6.83	600
2016-08-25	$9.20	$9.23	$9.20	$9.23	$6.73	2,330
2016-08-24	$9.20	$9.20	$9.20	$9.20	$6.71	0
2016-08-23	$9.20	$9.20	$9.20	$9.20	$6.71	0
2016-08-22	$9.19	$9.20	$9.19	$9.20	$6.71	1,805
2016-08-19	$9.22	$9.22	$9.22	$9.22	$6.73	0
2016-08-18	$9.22	$9.22	$9.22	$9.22	$6.73	1,190
2016-08-17	$9.22	$9.22	$9.22	$9.22	$6.73	0
2016-08-16	$9.21	$9.22	$9.21	$9.22	$6.73	915
2016-08-15	$9.31	$9.31	$9.31	$9.31	$6.79	20
2016-08-12	$9.35	$9.35	$9.31	$9.31	$6.79	1,031
2016-08-11	$9.31	$9.31	$9.27	$9.31	$6.79	3,506
2016-08-10	$9.20	$9.20	$9.15	$9.15	$6.67	3,493
2016-08-09	$8.95	$8.95	$8.95	$8.95	$6.53	0
2016-08-08	$8.95	$8.95	$8.95	$8.95	$6.53	558
2016-08-05	$9.15	$9.15	$9.15	$9.15	$6.67	0
2016-08-04	$9.15	$9.15	$9.15	$9.15	$6.67	3,700
2016-08-03	$9.24	$9.24	$9.24	$9.24	$6.74	0
2016-08-02	$9.24	$9.24	$9.24	$9.24	$6.74	0
2016-08-01	$9.24	$9.24	$9.24	$9.24	$6.74	0
2016-07-29	$9.27	$9.27	$9.23	$9.24	$6.74	4,715
2016-07-28	$9.05	$9.05	$8.95	$8.95	$6.53	2,446
2016-07-27	$9.04	$9.04	$9.04	$9.04	$6.59	0
2016-07-26	$9.04	$9.04	$9.04	$9.04	$6.59	0
2016-07-25	$9.04	$9.04	$9.04	$9.04	$6.59	0
2016-07-22	$9.04	$9.04	$9.04	$9.04	$6.59	300
2016-07-21	$8.90	$8.90	$8.90	$8.90	$6.49	2,775
2016-07-20	$9.06	$9.15	$9.04	$9.04	$6.59	12,900
2016-07-19	$9.05	$9.05	$9.05	$9.05	$6.60	810
2016-07-18	$9.25	$9.25	$9.25	$9.25	$6.75	1
2016-07-15	$9.25	$9.25	$9.25	$9.25	$6.75	810
2016-07-14	$8.82	$8.82	$8.82	$8.82	$6.43	0
2016-07-13	$8.82	$8.82	$8.82	$8.82	$6.43	1,465
2016-07-12	$8.82	$8.82	$8.82	$8.82	$6.43	125
2016-07-11	$8.75	$8.76	$8.75	$8.76	$6.39	2,812
2016-07-08	$8.60	$8.70	$8.60	$8.60	$6.27	3,683
2016-07-07	$8.65	$8.65	$8.60	$8.60	$6.27	1,282
2016-07-06	$8.60	$8.60	$8.60	$8.60	$6.27	3,390
2016-07-05	$8.60	$8.60	$8.60	$8.60	$6.27	525
2016-07-01	$8.70	$8.70	$8.70	$8.70	$6.35	4,400
2016-06-30	$8.70	$8.70	$8.70	$8.70	$6.35	0
2016-06-29	$8.70	$8.70	$8.70	$8.70	$6.35	434
2016-06-28	$8.40	$8.40	$8.40	$8.40	$6.13	960
2016-06-27	$8.10	$8.10	$8.10	$8.10	$5.91	600
2016-06-24	$8.67	$8.67	$8.67	$8.67	$6.32	0
2016-06-23	$8.67	$8.67	$8.67	$8.67	$6.32	0
2016-06-22	$8.75	$8.75	$8.67	$8.67	$6.32	2,419
2016-06-21	$8.60	$8.60	$8.60	$8.60	$6.27	1,149
2016-06-20	$8.67	$8.67	$8.67	$8.67	$6.32	1,010
2016-06-17	$8.55	$8.55	$8.55	$8.55	$6.24	0
2016-06-16	$8.55	$8.55	$8.55	$8.55	$6.24	0
2016-06-15	$8.60	$8.60	$8.55	$8.55	$6.24	1,203
2016-06-14	$9.11	$9.11	$9.11	$9.11	$6.65	0
2016-06-13	$9.11	$9.11	$9.11	$9.11	$6.65	0
2016-06-10	$9.11	$9.11	$9.11	$9.11	$6.65	0
2016-06-09	$9.11	$9.11	$9.11	$9.11	$6.65	250
2016-06-08	$9.25	$9.25	$9.16	$9.16	$6.68	18,990
2016-06-07	$9.07	$9.07	$9.07	$9.07	$6.62	0
2016-06-06	$9.07	$9.07	$9.07	$9.07	$6.62	0
2016-06-03	$9.07	$9.07	$9.07	$9.07	$6.62	0
2016-06-02	$9.07	$9.07	$9.07	$9.07	$6.62	0
2016-06-01	$9.07	$9.07	$9.07	$9.07	$6.62	315
2016-05-31	$9.00	$9.00	$9.00	$9.00	$6.56	1,601
2016-05-27	$9.15	$9.15	$9.15	$9.15	$6.67	0
2016-05-26	$9.15	$9.15	$9.15	$9.15	$6.67	390
2016-05-25	$9.04	$9.08	$9.04	$9.08	$6.62	2,200
2016-05-24	$9.08	$9.08	$9.00	$9.00	$6.56	2,183
2016-05-23	$8.93	$8.93	$8.93	$8.93	$6.51	3,665
2016-05-20	$8.93	$8.93	$8.93	$8.93	$6.51	1,176
2016-05-19	$8.80	$8.80	$8.80	$8.80	$6.42	300
2016-05-18	$9.10	$9.10	$9.10	$9.10	$6.64	21,864
2016-05-17	$9.10	$9.10	$9.10	$9.10	$6.64	1,000
2016-05-16	$9.20	$9.20	$9.10	$9.10	$6.64	1,304
2016-05-13	$9.05	$9.05	$9.05	$9.05	$6.60	1,600
2016-05-12	$9.23	$9.23	$9.23	$9.23	$6.73	510
2016-05-11	$9.17	$9.17	$9.17	$9.17	$6.69	800
2016-05-10	$9.13	$9.13	$9.13	$9.13	$6.66	1,000
2016-05-09	$8.98	$8.98	$8.98	$8.98	$6.55	0
2016-05-06	$8.98	$8.98	$8.98	$8.98	$6.55	500
2016-05-05	$9.05	$9.05	$8.96	$9.00	$6.56	8,180
2016-05-04	$9.15	$9.15	$9.04	$9.04	$6.59	4,125
2016-05-03	$8.78	$8.78	$8.78	$8.78	$6.40	500
2016-05-02	$8.89	$8.89	$8.89	$8.89	$6.48	100
2016-04-29	$8.67	$8.68	$8.67	$8.68	$6.33	1,200
2016-04-28	$8.56	$8.56	$8.56	$8.56	$6.24	700
2016-04-27	$8.59	$8.64	$8.59	$8.64	$6.30	23,566
2016-04-26	$8.50	$8.50	$8.49	$8.49	$6.19	2,100
2016-04-25	$8.31	$8.31	$8.31	$8.31	$6.06	0
2016-04-22	$8.31	$8.31	$8.31	$8.31	$6.06	500
2016-04-21	$8.60	$8.60	$8.60	$8.60	$6.27	2,223
2016-04-20	$8.60	$8.60	$8.60	$8.60	$6.27	400
2016-04-19	$8.47	$8.47	$8.47	$8.47	$6.18	0
2016-04-18	$8.47	$8.47	$8.47	$8.47	$6.18	4,745
2016-04-15	$8.55	$8.55	$8.55	$8.55	$6.24	200
2016-04-14	$8.78	$8.78	$8.78	$8.78	$6.40	400
2016-04-13	$8.75	$8.75	$8.75	$8.75	$4.97	665
2016-04-12	$8.71	$8.71	$8.71	$8.71	$4.94	1,615
2016-04-11	$8.59	$8.59	$8.59	$8.59	$4.88	0
2016-04-08	$8.64	$8.64	$8.59	$8.59	$4.88	7,518
2016-04-07	$8.90	$8.90	$8.90	$8.90	$5.05	0
2016-04-06	$8.90	$8.90	$8.90	$8.90	$5.05	990
2016-04-05	$8.95	$8.95	$8.95	$8.95	$5.08	0
2016-04-04	$8.95	$8.95	$8.95	$8.95	$5.08	0
2016-04-01	$8.95	$8.95	$8.95	$8.95	$5.08	0
2016-03-31	$8.95	$8.95	$8.95	$8.95	$5.08	525
2016-03-30	$9.02	$9.07	$9.01	$9.05	$5.14	3,262
2016-03-29	$8.85	$8.89	$8.85	$8.89	$5.05	10,570
2016-03-28	$8.81	$8.81	$8.81	$8.81	$5.00	0
2016-03-24	$8.82	$8.82	$8.81	$8.81	$5.00	2,412
2016-03-23	$8.90	$8.92	$8.82	$8.84	$5.02	15,614
2016-03-22	$8.97	$8.97	$8.86	$8.86	$5.03	620
2016-03-21	$8.86	$8.86	$8.86	$8.86	$5.03	1,255
2016-03-18	$8.86	$8.86	$8.86	$8.86	$5.03	0
2016-03-17	$8.78	$8.86	$8.78	$8.86	$5.03	3,800
2016-03-16	$8.65	$8.65	$8.65	$8.65	$4.91	0
2016-03-15	$8.65	$8.65	$8.65	$8.65	$4.91	70,220
2016-03-14	$8.65	$8.65	$8.65	$8.65	$4.91	70,420
2016-03-11	$8.44	$8.44	$8.44	$8.44	$4.79	0
2016-03-10	$8.44	$8.44	$8.44	$8.44	$4.79	1,805
2016-03-09	$8.44	$8.44	$8.44	$8.44	$4.79	5,705
2016-03-08	$8.38	$8.38	$8.38	$8.38	$4.76	0
2016-03-07	$8.38	$8.38	$8.38	$8.38	$4.76	0
2016-03-04	$8.38	$8.38	$8.38	$8.38	$4.76	1,837
2016-03-03	$8.28	$8.28	$8.28	$8.28	$4.70	6,670
2016-03-02	$8.22	$8.22	$8.20	$8.20	$4.66	2,195
2016-03-01	$8.40	$8.40	$8.40	$8.40	$4.77	675
2016-02-29	$8.20	$8.20	$8.20	$8.20	$4.66	630
2016-02-26	$8.35	$8.35	$8.25	$8.25	$4.68	5,081
2016-02-25	$8.18	$8.22	$8.18	$8.22	$4.67	948
2016-02-24	$8.27	$8.27	$8.27	$8.27	$4.69	2,510
2016-02-23	$8.27	$8.27	$8.27	$8.27	$4.69	0
2016-02-22	$8.27	$8.27	$8.27	$8.27	$4.69	190
2016-02-19	$8.15	$8.15	$8.15	$8.15	$4.63	421
2016-02-18	$8.31	$8.31	$8.31	$8.31	$4.71	1,840
2016-02-17	$8.24	$8.28	$8.24	$8.28	$4.70	10,260
2016-02-16	$8.12	$8.13	$8.12	$8.13	$4.62	800
2016-02-12	$7.78	$7.81	$7.78	$7.81	$4.43	88,450
2016-02-11	$7.75	$7.75	$7.75	$7.75	$4.40	0
2016-02-10	$7.75	$7.75	$7.75	$7.75	$4.40	0
2016-02-09	$7.75	$7.75	$7.75	$7.75	$4.40	5,001
2016-02-08	$7.85	$7.85	$7.85	$7.85	$4.46	2,055
2016-02-05	$8.08	$8.08	$8.08	$8.08	$4.59	320
2016-02-04	$7.90	$7.90	$7.90	$7.90	$4.48	0
2016-02-03	$7.90	$7.90	$7.90	$7.90	$4.48	1,050
2016-02-02	$7.92	$7.92	$7.90	$7.90	$4.48	6,641
2016-02-01	$8.10	$8.10	$7.99	$8.06	$4.58	23,145
2016-01-29	$7.90	$7.90	$7.90	$7.90	$4.48	0
2016-01-28	$7.90	$7.90	$7.90	$7.90	$4.48	0
2016-01-27	$7.92	$7.92	$7.90	$7.90	$4.48	23,845
2016-01-26	$7.66	$7.66	$7.66	$7.66	$4.35	1,380
2016-01-25	$7.66	$7.66	$7.66	$7.66	$4.35	0
2016-01-22	$7.66	$7.66	$7.66	$7.66	$4.35	550
2016-01-21	$7.30	$7.30	$7.30	$7.30	$4.14	0
2016-01-20	$7.37	$7.38	$7.30	$7.30	$4.14	177,098
2016-01-19	$7.62	$7.76	$7.62	$7.63	$4.33	4,129
2016-01-15	$7.40	$7.40	$7.36	$7.40	$4.20	7,959
2016-01-14	$7.52	$7.52	$7.48	$7.48	$4.25	3,303
2016-01-13	$7.80	$7.80	$7.59	$7.59	$4.31	36,906
2016-01-12	$7.40	$7.45	$7.40	$7.45	$4.23	5,801
2016-01-11	$7.40	$7.40	$7.40	$7.40	$4.20	5,291
2016-01-08	$7.47	$7.55	$7.41	$7.55	$4.29	4,661
2016-01-07	$7.43	$7.50	$7.43	$7.50	$4.26	2,821
2016-01-06	$7.57	$7.57	$7.51	$7.51	$4.26	4,405
2016-01-05	$7.72	$7.72	$7.60	$7.65	$4.35	15,150
2016-01-04	$7.82	$7.82	$7.82	$7.82	$4.44	231
2015-12-31	$8.01	$8.01	$8.01	$8.01	$4.55	848
2015-12-30	$7.88	$7.88	$7.88	$7.88	$4.47	363
2015-12-29	$7.97	$8.02	$7.95	$7.95	$4.51	2,038
2015-12-28	$7.96	$7.96	$7.96	$7.96	$4.52	31,457
2015-12-24	$7.93	$8.03	$7.93	$8.03	$4.56	3,400
2015-12-23	$7.89	$7.94	$7.86	$7.86	$4.46	6,821
2015-12-22	$7.75	$7.75	$7.75	$7.75	$4.40	1,554
2015-12-21	$7.76	$7.81	$7.76	$7.76	$4.41	3,504
2015-12-18	$7.84	$7.84	$7.84	$7.84	$4.45	627
2015-12-17	$7.90	$7.93	$7.86	$7.86	$4.46	6,977
2015-12-16	$7.99	$7.99	$7.86	$7.89	$4.48	4,176
2015-12-15	$8.07	$8.10	$8.00	$8.00	$4.54	1,721
2015-12-14	$8.00	$8.00	$8.00	$8.00	$4.54	7,442
2015-12-11	$7.97	$8.04	$7.90	$8.00	$4.54	7,442
2015-12-10	$8.02	$8.15	$8.02	$8.02	$4.55	8,743
2015-12-09	$8.07	$8.16	$8.00	$8.09	$4.59	3,045
2015-12-08	$7.98	$7.98	$7.98	$7.98	$4.53	120
2015-12-07	$8.19	$8.23	$8.18	$8.18	$4.64	21,272
2015-12-04	$8.33	$8.33	$8.33	$8.33	$4.73	856
2015-12-03	$8.10	$8.10	$8.10	$8.10	$4.60	436
2015-12-02	$8.20	$8.20	$8.20	$8.20	$4.66	459
2015-12-01	$8.10	$8.13	$8.08	$8.08	$4.59	28,009
2015-11-30	$8.16	$8.16	$8.16	$8.16	$4.63	601
2015-11-27	$8.20	$8.20	$8.20	$8.20	$4.66	1,600
2015-11-25	$8.13	$8.20	$8.13	$8.20	$4.66	72,181
2015-11-24	$8.24	$8.24	$8.10	$8.10	$4.60	643
2015-11-23	$8.20	$8.20	$8.20	$8.20	$4.66	112
2015-11-20	$8.25	$8.34	$8.25	$8.34	$4.73	99,110
2015-11-19	$8.21	$8.21	$8.21	$8.21	$4.66	166,246
2015-11-18	$8.01	$8.01	$8.01	$8.01	$4.55	5,796
2015-11-17	$8.06	$8.15	$8.06	$8.15	$4.63	60,097
2015-11-16	$8.00	$8.01	$8.00	$8.01	$4.55	3,716
2015-11-13	$8.00	$8.00	$7.91	$7.91	$4.49	28,695
2015-11-12	$8.15	$8.16	$8.00	$8.00	$4.54	93,383
2015-11-11	$8.10	$8.10	$8.10	$8.10	$4.60	1,962
2015-11-10	$8.02	$8.02	$8.00	$8.00	$4.54	7,013
2015-11-09	$8.01	$8.01	$8.00	$8.00	$4.54	217,479
2015-11-06	$8.00	$8.04	$8.00	$8.00	$4.54	3,752
2015-11-05	$8.06	$8.06	$8.06	$8.06	$4.58	63
2015-11-04	$8.06	$8.06	$8.06	$8.06	$4.58	2,243
2015-11-03	$8.14	$8.14	$8.14	$8.14	$4.62	7
2015-11-02	$8.14	$8.14	$8.14	$8.14	$4.62	533
2015-10-30	$8.47	$8.48	$8.46	$8.46	$4.80	1,610
2015-10-29	$8.19	$8.20	$8.19	$8.20	$4.66	1,800
2015-10-28	$8.17	$8.25	$8.08	$8.10	$4.60	12,737
2015-10-27	$8.19	$8.19	$8.19	$8.19	$4.65	1,153
2015-10-26	$8.35	$8.35	$8.35	$8.35	$4.74	130
2015-10-23	$8.25	$8.25	$8.25	$8.25	$4.68	97
2015-10-22	$8.25	$8.25	$8.25	$8.25	$4.68	1,040
2015-10-21	$8.25	$8.25	$8.25	$8.25	$4.68	390
2015-10-20	$8.20	$8.29	$8.20	$8.29	$4.71	707
2015-10-19	$8.13	$8.13	$8.13	$8.13	$4.62	1,753
2015-10-16	$8.19	$8.20	$8.09	$8.09	$4.59	2,216
2015-10-15	$8.18	$8.18	$8.18	$8.18	$4.64	0
2015-10-14	$8.10	$8.18	$8.10	$8.18	$4.64	1,212
2015-10-13	$8.04	$8.04	$8.04	$8.04	$4.56	0
2015-10-12	$7.93	$8.04	$7.93	$8.04	$4.56	504
2015-10-09	$7.86	$7.86	$7.86	$7.86	$4.46	0
2015-10-08	$7.82	$7.86	$7.82	$7.86	$4.46	815
2015-10-07	$7.79	$7.79	$7.79	$7.79	$4.42	1,879
2015-10-06	$7.89	$7.89	$7.89	$7.89	$4.48	588
2015-10-05	$7.75	$7.75	$7.64	$7.64	$4.34	4,309
2015-10-02	$7.49	$7.64	$7.49	$7.64	$4.34	1,577
2015-10-01	$7.45	$7.45	$7.45	$7.45	$4.23	1,900
2015-09-30	$7.24	$7.48	$7.24	$7.48	$4.25	2,367
2015-09-29	$7.27	$7.27	$7.17	$7.22	$4.10	15,956
2015-09-28	$7.25	$7.29	$7.25	$7.29	$4.14	1,275
2015-09-25	$7.31	$7.35	$7.29	$7.35	$4.17	11,672
2015-09-24	$7.37	$7.41	$7.36	$7.41	$4.21	1,842
2015-09-23	$7.39	$7.39	$7.37	$7.37	$4.18	3,695
2015-09-22	$7.47	$7.49	$7.47	$7.47	$4.24	3,100
2015-09-21	$7.60	$7.69	$7.60	$7.60	$4.31	2,693
2015-09-18	$7.62	$7.62	$7.55	$7.55	$4.29	1,886
2015-09-17	$7.67	$7.69	$7.60	$7.69	$4.37	16,113
2015-09-16	$7.56	$7.56	$7.56	$7.56	$4.29	115
2015-09-15	$7.27	$7.27	$7.27	$7.27	$4.13	0
2015-09-14	$7.29	$7.43	$7.27	$7.27	$4.13	2,652
2015-09-11	$7.33	$7.45	$7.33	$7.45	$4.23	3,569
2015-09-10	$7.49	$7.49	$7.49	$7.49	$4.25	4,078
2015-09-09	$7.50	$7.50	$7.50	$7.50	$4.26	3,731
2015-09-08	$7.37	$7.38	$7.31	$7.38	$4.19	9,743
2015-09-04	$7.19	$7.19	$7.15	$7.15	$4.06	7,950
2015-09-03	$7.35	$7.35	$7.29	$7.29	$4.14	2,580
2015-09-02	$7.40	$7.40	$7.40	$7.40	$4.20	1,061
2015-09-01	$7.23	$7.23	$7.23	$7.23	$4.10	0
2015-08-31	$7.23	$7.23	$7.23	$7.23	$4.10	1,194
2015-08-28	$7.20	$7.20	$7.20	$7.20	$4.09	939
2015-08-27	$7.13	$7.30	$7.09	$7.30	$4.14	5,916
2015-08-26	$7.07	$7.21	$7.07	$7.07	$4.01	12,870
2015-08-25	$7.22	$7.27	$7.07	$7.07	$4.01	9,506
2015-08-24	$7.10	$7.10	$6.96	$7.10	$4.03	15,811
2015-08-21	$7.48	$7.48	$7.30	$7.30	$4.14	7,886
2015-08-20	$7.49	$7.59	$7.48	$7.48	$4.25	4,468
2015-08-19	$7.56	$7.56	$7.54	$7.54	$4.28	1,429
2015-08-18	$7.71	$7.71	$7.66	$7.66	$4.35	928
2015-08-17	$7.71	$7.71	$7.71	$7.71	$4.38	172
2015-08-14	$7.75	$7.80	$7.71	$7.80	$4.43	63,296
2015-08-13	$7.84	$7.84	$7.84	$7.84	$4.45	0
2015-08-12	$7.76	$7.84	$7.75	$7.84	$4.45	3,867
2015-08-11	$7.85	$7.85	$7.72	$7.72	$4.38	27,557
2015-08-10	$7.94	$7.94	$7.94	$7.94	$4.51	1,458
2015-08-07	$7.92	$7.92	$7.92	$7.92	$4.50	23
2015-08-06	$7.92	$7.92	$7.92	$7.92	$4.50	700
2015-08-05	$8.08	$8.08	$7.99	$7.99	$4.54	1,400
2015-08-04	$8.13	$8.13	$8.02	$8.02	$4.55	23,763
2015-08-03	$8.01	$8.11	$8.01	$8.11	$4.60	2,268
2015-07-31	$7.97	$7.97	$7.97	$7.97	$4.52	1,670
2015-07-30	$8.03	$8.03	$7.97	$7.97	$4.52	1,467
2015-07-29	$7.95	$8.14	$7.95	$8.14	$4.62	710
2015-07-28	$7.99	$7.99	$7.99	$7.99	$4.54	670
2015-07-27	$7.89	$7.89	$7.77	$7.84	$4.45	2,851
2015-07-24	$8.11	$8.11	$8.11	$8.11	$4.60	4,001
2015-07-23	$8.11	$8.11	$8.11	$8.11	$4.60	787
2015-07-22	$8.02	$8.02	$8.02	$8.02	$4.55	0
2015-07-21	$8.02	$8.02	$8.02	$8.02	$4.55	3,080
2015-07-20	$8.12	$8.12	$8.02	$8.02	$4.55	762
2015-07-17	$7.98	$7.98	$7.98	$7.98	$4.53	5,662
2015-07-16	$8.00	$8.00	$7.99	$7.99	$4.54	1,232
2015-07-15	$8.07	$8.07	$7.86	$7.86	$4.46	2,270
2015-07-14	$7.95	$8.09	$7.95	$8.09	$4.59	2,695
2015-07-13	$8.14	$8.14	$8.14	$8.14	$4.62	92
2015-07-10	$8.02	$8.14	$8.02	$8.14	$4.62	1,276
2015-07-09	$7.87	$7.88	$7.87	$7.88	$4.47	1,976
2015-07-08	$7.76	$7.76	$7.70	$7.70	$4.37	1,095
2015-07-07	$7.59	$7.82	$7.59	$7.59	$4.31	6,164
2015-07-06	$7.59	$7.59	$7.59	$7.59	$4.31	309

Orkla (ORKLF) News Headlines

Recent Orkla (ORKLF) News

Similar Companies to Orkla (ORKLF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Orkla (ORKLF) Exchange: PINK

$8.06 ($0.00) 0.00%

Orkla - Daily Information

About Orkla (ORKLF)

Invest in Orkla (ORKLF)

Get your 2 free stocks today!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Orkla (ORKLF)

Orkla (ORKLF) News Headlines

Recent Orkla (ORKLF) News

Similar Companies to Orkla (ORKLF) in the None Industry