Oxford Immunotec Global PLC (OXFD) Stock

Data as of April 23, 2024

$21.99 ($0.00) 0.00%

Oxford Immunotec Global PLC - Daily Information

Click for more stock information on Oxford Immunotec Global PLC.

Daily Information	Data
Date	April 23, 2024
Open	$21.99
Previous Close	$21.99
High	$21.99
Low	$21.99
Adjusted Open	$21.99
Previous Adjusted Close	$21.99
Adjusted High	$21.99
Adjusted Low	$21.99

About Oxford Immunotec Global PLC (OXFD)

Oxford Immunotec Global PLC (OXFD) is a global diagnostics company engaged in the development and commercialization of specialty in vitro diagnostic tests for use in the management of immune-regulated conditions such as infectious and auto-immune diseases. The Companyâs principal tests are the T-SPOT.TB test, T-SPOT.CMV test, and T-SPOT.PRT test, which use proprietary technologies and CE-marked in vitro assays. Founded in 2002, the global biotechnology and infectious disease testing laboratory has grown quickly, with 2020 net revenues of $148 million representing a 45% increase year over year. Oxford Immunotec has rapidly expanded its global presence, with presence in 31 countries in Europe, the US, Asia Pacific, Latin America and the Middle East, with customers in over 80 countries, and has conducted more than 5 million tests worldwide. The company is based in Abingdon, Oxfordshire and has more than 520 employees worldwide.

Invest in Oxford Immunotec Global PLC (OXFD)

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!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Oxford Immunotec Global PLC (OXFD)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-08	$21.99	$21.99	$21.99	$21.99	$21.99	0
2021-03-05	$21.97	$21.99	$21.97	$21.99	$21.99	808,562
2021-03-04	$21.97	$21.99	$21.97	$21.98	$21.98	564,677
2021-03-03	$22.00	$22.00	$21.96	$21.97	$21.97	898,824
2021-03-02	$21.98	$21.99	$21.95	$21.97	$21.97	1,004,949
2021-03-01	$21.97	$22.00	$21.96	$21.96	$21.96	174,332
2021-02-26	$21.99	$21.99	$21.93	$21.95	$21.95	339,261
2021-02-25	$21.98	$21.98	$21.90	$21.92	$21.92	208,874
2021-02-24	$21.91	$21.96	$21.88	$21.93	$21.93	490,479
2021-02-23	$21.96	$21.96	$21.85	$21.88	$21.88	883,063
2021-02-22	$21.94	$21.96	$21.84	$21.95	$21.95	313,806
2021-02-19	$21.95	$21.96	$21.94	$21.94	$21.94	246,867
2021-02-18	$21.94	$21.96	$21.94	$21.95	$21.95	120,807
2021-02-17	$21.93	$21.97	$21.93	$21.95	$21.95	203,811
2021-02-16	$21.95	$22.00	$21.92	$21.96	$21.96	154,299
2021-02-12	$21.91	$21.99	$21.91	$21.94	$21.94	252,439
2021-02-11	$21.96	$22.02	$21.92	$21.92	$21.92	145,228
2021-02-10	$22.00	$22.01	$21.92	$21.94	$21.94	185,143
2021-02-09	$21.95	$22.00	$21.94	$21.95	$21.95	187,077
2021-02-08	$21.99	$22.00	$21.90	$21.92	$21.92	106,710
2021-02-05	$21.96	$21.99	$21.93	$21.98	$21.98	207,144
2021-02-04	$21.97	$22.03	$21.94	$21.94	$21.94	247,648
2021-02-03	$21.97	$22.02	$21.92	$21.94	$21.94	823,451
2021-02-02	$21.90	$22.14	$21.89	$21.91	$21.91	822,640
2021-02-01	$21.90	$21.92	$21.85	$21.87	$21.87	934,836
2021-01-29	$21.85	$21.92	$21.84	$21.85	$21.85	1,028,042
2021-01-28	$22.00	$22.00	$21.80	$21.84	$21.84	520,048
2021-01-27	$21.88	$21.92	$21.82	$21.85	$21.85	1,019,633
2021-01-26	$22.00	$22.06	$21.87	$21.89	$21.89	1,180,111
2021-01-25	$21.90	$21.95	$21.88	$21.89	$21.89	1,477,102
2021-01-22	$21.89	$22.20	$21.86	$21.90	$21.90	516,399
2021-01-21	$21.90	$21.94	$21.86	$21.91	$21.91	983,043
2021-01-20	$21.95	$22.03	$21.85	$21.85	$21.85	3,200,969
2021-01-19	$22.09	$22.20	$21.91	$21.94	$21.94	1,378,681
2021-01-15	$21.91	$22.00	$21.90	$21.94	$21.94	1,116,385
2021-01-14	$22.20	$22.20	$21.92	$21.95	$21.95	1,220,432
2021-01-13	$22.15	$22.22	$21.97	$22.00	$22.00	2,554,157
2021-01-12	$22.10	$22.59	$22.00	$22.20	$22.20	1,548,398
2021-01-11	$22.35	$23.11	$22.00	$22.06	$22.06	740,310
2021-01-08	$21.90	$22.49	$21.86	$22.29	$22.29	4,401,091
2021-01-07	$21.95	$22.01	$21.80	$21.88	$21.88	13,779,986
2021-01-06	$17.27	$17.90	$17.09	$17.29	$17.29	101,720
2021-01-05	$17.36	$17.59	$17.01	$17.15	$17.15	96,196
2021-01-04	$17.49	$17.64	$17.12	$17.51	$17.51	82,367
2020-12-31	$17.20	$17.50	$16.87	$17.47	$17.47	61,332
2020-12-30	$16.99	$17.30	$16.90	$17.17	$17.17	65,754
2020-12-29	$16.83	$17.05	$16.72	$16.89	$16.89	144,780
2020-12-28	$17.45	$17.45	$16.84	$16.91	$16.91	66,226
2020-12-24	$17.11	$17.43	$16.93	$17.36	$17.36	46,211
2020-12-23	$17.38	$17.40	$16.86	$17.04	$17.04	72,975
2020-12-22	$17.81	$18.17	$17.17	$17.23	$17.23	85,862
2020-12-21	$17.13	$17.83	$17.13	$17.72	$17.72	100,956
2020-12-18	$17.57	$17.91	$16.90	$17.65	$17.65	745,611
2020-12-17	$16.43	$17.25	$16.34	$17.00	$17.00	209,397
2020-12-16	$16.29	$16.68	$16.07	$16.43	$16.43	143,263
2020-12-15	$15.92	$16.31	$15.63	$16.19	$16.19	94,592
2020-12-14	$16.23	$16.62	$15.65	$15.76	$15.76	104,211
2020-12-11	$15.94	$16.74	$15.44	$16.19	$16.19	169,946
2020-12-10	$15.84	$16.21	$15.14	$15.94	$15.94	119,361
2020-12-09	$15.91	$15.98	$15.23	$15.81	$15.81	130,121
2020-12-08	$15.30	$15.96	$15.18	$15.91	$15.91	189,570
2020-12-07	$15.23	$15.66	$14.82	$15.24	$15.24	113,186
2020-12-04	$14.48	$15.36	$14.24	$15.31	$15.31	155,398
2020-12-03	$14.67	$14.93	$14.08	$14.48	$14.48	158,016
2020-12-02	$14.53	$15.10	$14.41	$14.63	$14.63	119,948
2020-12-01	$14.50	$14.96	$14.28	$14.56	$14.56	115,987
2020-11-30	$13.72	$14.51	$13.63	$14.27	$14.27	121,938
2020-11-27	$13.75	$13.79	$13.50	$13.62	$13.62	36,171
2020-11-25	$13.74	$13.99	$13.51	$13.70	$13.70	71,164
2020-11-24	$13.84	$14.27	$13.70	$13.85	$13.85	53,628
2020-11-23	$13.85	$14.32	$13.65	$13.68	$13.68	22,715
2020-11-20	$13.70	$13.77	$13.52	$13.70	$13.70	144,215
2020-11-19	$13.72	$13.83	$13.45	$13.61	$13.61	69,479
2020-11-18	$14.14	$14.26	$13.58	$13.72	$13.72	50,016
2020-11-17	$14.23	$14.29	$13.80	$14.03	$14.03	50,009
2020-11-16	$14.27	$14.45	$14.05	$14.24	$14.24	82,369
2020-11-13	$13.74	$14.20	$13.74	$14.18	$14.18	54,362
2020-11-12	$13.75	$14.00	$13.58	$13.72	$13.72	66,892
2020-11-11	$13.65	$13.81	$13.29	$13.81	$13.81	88,243
2020-11-10	$13.22	$13.70	$13.21	$13.50	$13.50	119,464
2020-11-09	$14.16	$14.16	$12.80	$13.21	$13.21	109,022
2020-11-06	$13.37	$14.18	$13.37	$13.50	$13.50	935,087
2020-11-05	$13.34	$13.75	$13.22	$13.41	$13.41	164,952
2020-11-04	$13.13	$13.36	$12.15	$13.20	$13.20	158,672
2020-11-03	$12.97	$13.15	$11.87	$13.00	$13.00	217,231
2020-11-02	$11.28	$11.97	$11.06	$11.44	$11.44	131,847
2020-10-30	$11.21	$11.32	$10.98	$11.24	$11.24	148,808
2020-10-29	$11.50	$11.50	$11.03	$11.24	$11.24	83,441
2020-10-28	$11.49	$11.66	$11.09	$11.46	$11.46	166,758
2020-10-27	$11.85	$12.04	$11.54	$11.76	$11.76	113,371
2020-10-26	$12.07	$12.07	$11.70	$11.75	$11.75	130,918
2020-10-23	$12.28	$12.46	$12.13	$12.18	$12.18	45,758
2020-10-22	$12.75	$12.93	$12.09	$12.38	$12.38	187,741
2020-10-21	$12.06	$12.42	$11.83	$11.90	$11.90	61,355
2020-10-20	$12.50	$12.59	$11.89	$12.03	$12.03	182,715
2020-10-19	$12.12	$12.33	$11.95	$12.01	$12.01	106,619
2020-10-16	$12.41	$12.57	$12.00	$12.13	$12.13	70,618
2020-10-15	$12.38	$12.56	$12.09	$12.41	$12.41	88,969
2020-10-14	$13.02	$13.11	$12.33	$12.40	$12.40	73,094
2020-10-13	$12.90	$13.32	$12.36	$12.86	$12.86	49,914
2020-10-12	$13.64	$13.89	$12.84	$12.87	$12.87	199,254
2020-10-09	$13.34	$13.58	$12.94	$13.58	$13.58	83,131
2020-10-08	$13.17	$13.46	$12.70	$13.22	$13.22	212,279
2020-10-07	$11.89	$13.17	$11.88	$13.07	$13.07	1,045,741
2020-10-06	$11.80	$12.03	$11.62	$11.81	$11.81	170,110
2020-10-05	$11.90	$12.07	$11.48	$11.82	$11.82	66,996
2020-10-02	$11.45	$11.75	$11.04	$11.67	$11.67	37,732
2020-10-01	$11.70	$11.76	$11.47	$11.59	$11.59	90,903
2020-09-30	$11.84	$12.00	$11.54	$11.70	$11.70	74,267
2020-09-29	$11.90	$11.93	$11.77	$11.82	$11.82	165,170
2020-09-28	$11.82	$11.86	$11.65	$11.77	$11.77	110,582
2020-09-25	$11.68	$11.81	$11.40	$11.74	$11.74	130,095
2020-09-24	$11.97	$12.10	$11.57	$11.65	$11.65	180,654
2020-09-23	$12.44	$12.44	$11.95	$12.05	$12.05	92,950
2020-09-22	$12.61	$12.90	$12.29	$12.52	$12.52	86,528
2020-09-21	$12.68	$12.92	$12.40	$12.64	$12.64	50,966
2020-09-18	$12.62	$13.02	$12.50	$12.87	$12.87	86,371
2020-09-17	$12.39	$12.57	$12.13	$12.56	$12.56	57,627
2020-09-16	$12.09	$12.60	$12.01	$12.50	$12.50	139,551
2020-09-15	$12.73	$12.77	$12.00	$12.10	$12.10	169,518
2020-09-14	$12.72	$12.86	$12.22	$12.53	$12.53	275,939
2020-09-11	$12.69	$13.02	$12.25	$12.66	$12.66	315,927
2020-09-10	$13.16	$13.22	$12.53	$12.59	$12.59	161,308
2020-09-09	$12.67	$13.41	$12.67	$13.20	$13.20	185,708
2020-09-08	$12.11	$12.60	$12.02	$12.59	$12.59	139,692
2020-09-04	$12.15	$12.35	$11.73	$12.23	$12.23	88,843
2020-09-03	$12.64	$12.68	$12.05	$12.17	$12.17	120,993
2020-09-02	$13.29	$13.29	$12.75	$12.79	$12.79	62,645
2020-09-01	$13.67	$14.00	$13.13	$13.21	$13.21	161,737
2020-08-31	$13.71	$13.71	$13.41	$13.61	$13.61	328,173
2020-08-28	$13.86	$13.86	$13.52	$13.61	$13.61	116,382
2020-08-27	$13.99	$14.20	$13.78	$13.79	$13.79	151,210
2020-08-26	$14.07	$14.07	$13.92	$14.01	$14.01	64,910
2020-08-25	$13.96	$14.50	$13.95	$14.08	$14.08	45,393
2020-08-24	$13.96	$14.08	$13.90	$13.92	$13.92	65,811
2020-08-21	$13.91	$14.36	$13.89	$13.92	$13.92	82,747
2020-08-20	$13.96	$14.22	$13.70	$13.99	$13.99	81,988
2020-08-19	$14.24	$14.47	$13.99	$14.03	$14.03	184,797
2020-08-18	$14.32	$14.35	$14.11	$14.31	$14.31	47,155
2020-08-17	$14.39	$14.78	$14.31	$14.32	$14.32	116,073
2020-08-14	$14.53	$14.55	$14.08	$14.34	$14.34	48,103
2020-08-13	$14.31	$14.81	$14.24	$14.55	$14.55	140,876
2020-08-12	$14.00	$14.11	$13.76	$14.09	$14.09	49,133
2020-08-11	$13.87	$14.08	$13.72	$13.91	$13.91	77,422
2020-08-10	$13.93	$14.06	$13.52	$13.83	$13.83	87,781
2020-08-07	$14.00	$14.26	$13.97	$14.00	$14.00	60,083
2020-08-06	$14.21	$14.23	$13.77	$14.03	$14.03	72,603
2020-08-05	$13.60	$14.40	$13.52	$14.24	$14.24	109,768
2020-08-04	$13.43	$14.05	$12.90	$13.63	$13.63	208,732
2020-08-03	$13.27	$14.04	$12.98	$13.93	$13.93	145,771
2020-07-31	$13.53	$13.62	$13.00	$13.08	$13.08	192,980
2020-07-30	$13.00	$13.51	$12.84	$13.51	$13.51	107,148
2020-07-29	$13.14	$13.44	$13.00	$13.03	$13.03	67,571
2020-07-28	$13.46	$13.46	$13.00	$13.00	$13.00	77,902
2020-07-27	$13.38	$13.59	$13.03	$13.39	$13.39	108,793
2020-07-24	$13.92	$13.92	$13.26	$13.36	$13.36	231,892
2020-07-23	$13.92	$14.03	$13.68	$13.80	$13.80	167,524
2020-07-22	$14.60	$14.60	$13.68	$13.95	$13.95	139,622
2020-07-21	$14.42	$15.00	$14.39	$14.61	$14.61	271,859
2020-07-20	$14.48	$14.55	$14.00	$14.08	$14.08	231,704
2020-07-17	$13.49	$14.13	$13.49	$13.95	$13.95	93,127
2020-07-16	$13.46	$13.74	$13.18	$13.49	$13.49	136,376
2020-07-15	$13.19	$13.53	$13.02	$13.45	$13.45	60,433
2020-07-14	$12.70	$12.98	$12.64	$12.98	$12.98	118,197
2020-07-13	$12.94	$13.26	$12.67	$12.75	$12.75	104,480
2020-07-10	$13.71	$13.75	$12.94	$13.00	$13.00	220,024
2020-07-09	$13.43	$14.19	$13.25	$13.67	$13.67	245,329
2020-07-08	$13.35	$13.68	$13.30	$13.38	$13.38	98,836
2020-07-07	$13.52	$13.64	$13.22	$13.30	$13.30	67,394
2020-07-06	$13.25	$13.57	$12.99	$13.53	$13.53	72,056
2020-07-02	$13.08	$13.13	$12.84	$13.08	$13.08	63,723
2020-07-01	$13.06	$13.18	$12.63	$12.92	$12.92	80,602
2020-06-30	$12.64	$13.06	$12.51	$13.00	$13.00	107,615
2020-06-29	$13.14	$13.28	$12.78	$12.79	$12.79	132,269
2020-06-26	$12.85	$13.16	$12.71	$13.08	$13.08	54,467
2020-06-25	$12.99	$13.04	$12.73	$12.92	$12.92	54,189
2020-06-24	$13.31	$13.64	$12.68	$12.96	$12.96	77,060
2020-06-23	$13.63	$13.72	$13.40	$13.44	$13.44	60,721
2020-06-22	$13.69	$13.75	$13.13	$13.59	$13.59	77,998
2020-06-19	$13.29	$13.88	$13.11	$13.70	$13.70	205,047
2020-06-18	$13.38	$13.38	$12.90	$13.24	$13.24	111,566
2020-06-17	$13.49	$13.59	$13.21	$13.39	$13.39	72,674
2020-06-16	$13.60	$13.98	$13.30	$13.48	$13.48	191,080
2020-06-15	$13.00	$13.50	$12.91	$13.38	$13.38	213,775
2020-06-12	$13.78	$14.24	$13.00	$13.17	$13.17	211,193
2020-06-11	$13.60	$13.73	$13.03	$13.56	$13.56	226,734
2020-06-10	$13.81	$14.10	$13.49	$13.92	$13.92	151,515
2020-06-09	$13.61	$13.94	$13.41	$13.79	$13.79	144,150
2020-06-08	$14.10	$14.10	$13.31	$13.72	$13.72	213,928
2020-06-05	$15.63	$15.63	$13.30	$13.93	$13.93	820,712
2020-06-04	$13.11	$13.51	$12.89	$12.96	$12.96	179,804
2020-06-03	$12.81	$13.28	$12.66	$13.12	$13.12	307,204
2020-06-02	$12.70	$13.17	$12.55	$12.96	$12.96	229,057
2020-06-01	$12.18	$12.91	$12.18	$12.66	$12.66	292,849
2020-05-29	$12.10	$12.36	$11.17	$12.25	$12.25	647,332
2020-05-28	$12.35	$12.63	$11.99	$11.99	$11.99	115,638
2020-05-27	$12.35	$12.65	$11.96	$12.26	$12.26	174,167
2020-05-26	$13.03	$13.28	$12.44	$12.49	$12.49	287,127
2020-05-22	$12.80	$13.24	$12.72	$12.78	$12.78	225,690
2020-05-21	$12.15	$12.88	$12.14	$12.53	$12.53	1,053,269
2020-05-20	$12.14	$12.65	$12.14	$12.30	$12.30	307,301
2020-05-19	$12.47	$12.82	$11.53	$11.96	$11.96	1,778,537
2020-05-18	$11.84	$12.34	$11.67	$11.91	$11.91	280,846
2020-05-15	$11.38	$12.19	$11.38	$11.63	$11.63	266,821
2020-05-14	$11.61	$11.80	$11.35	$11.57	$11.57	162,419
2020-05-13	$11.46	$12.04	$11.19	$11.75	$11.75	321,613
2020-05-12	$11.78	$11.88	$11.17	$11.23	$11.23	206,515
2020-05-11	$11.48	$11.82	$11.12	$11.73	$11.73	213,615
2020-05-08	$10.45	$11.50	$10.32	$11.47	$11.47	156,271
2020-05-07	$10.02	$10.55	$9.69	$10.25	$10.25	279,250
2020-05-06	$10.69	$10.69	$9.75	$9.87	$9.87	472,348
2020-05-05	$10.54	$11.13	$9.28	$10.45	$10.45	708,250
2020-05-04	$12.24	$12.40	$11.57	$11.76	$11.76	373,572
2020-05-01	$12.57	$12.57	$11.79	$12.05	$12.05	221,117
2020-04-30	$12.60	$12.66	$12.02	$12.46	$12.46	142,097
2020-04-29	$11.73	$12.72	$11.65	$12.61	$12.61	334,092
2020-04-28	$11.95	$11.95	$11.48	$11.52	$11.52	158,608
2020-04-27	$11.71	$11.98	$11.55	$11.61	$11.61	160,478
2020-04-24	$11.99	$12.45	$11.54	$11.71	$11.71	142,329
2020-04-23	$11.83	$12.04	$11.59	$11.88	$11.88	144,513
2020-04-22	$11.73	$12.85	$11.45	$11.59	$11.59	128,286
2020-04-21	$10.70	$11.46	$10.58	$11.42	$11.42	118,166
2020-04-20	$11.10	$11.38	$10.83	$10.88	$10.88	321,505
2020-04-17	$10.95	$11.45	$10.90	$11.24	$11.24	273,113
2020-04-16	$11.01	$11.19	$10.75	$10.84	$10.84	231,033
2020-04-15	$11.01	$11.19	$9.99	$10.99	$10.99	120,836
2020-04-14	$10.92	$11.39	$10.92	$11.15	$11.15	282,780
2020-04-13	$10.48	$10.99	$10.44	$10.73	$10.73	342,853
2020-04-09	$10.54	$10.99	$10.40	$10.53	$10.53	244,345
2020-04-08	$9.81	$10.92	$9.81	$10.50	$10.50	595,631
2020-04-07	$9.80	$10.26	$9.70	$9.85	$9.85	477,695
2020-04-06	$9.63	$10.12	$9.63	$9.67	$9.67	359,073
2020-04-03	$9.74	$10.30	$9.45	$9.54	$9.54	454,231
2020-04-02	$9.26	$10.05	$9.26	$9.69	$9.69	1,546,882
2020-04-01	$9.04	$9.69	$8.81	$9.39	$9.39	546,848
2020-03-31	$9.51	$9.70	$9.12	$9.26	$9.26	513,169
2020-03-30	$9.90	$9.93	$9.53	$9.54	$9.54	247,988
2020-03-27	$9.66	$10.12	$9.07	$9.92	$9.92	121,622
2020-03-26	$9.88	$10.02	$9.61	$9.89	$9.89	141,598
2020-03-25	$9.71	$10.13	$9.48	$9.75	$9.75	404,595
2020-03-24	$9.49	$10.04	$9.25	$9.68	$9.68	85,566
2020-03-23	$9.87	$9.87	$8.86	$9.15	$9.15	76,585
2020-03-20	$9.88	$10.38	$9.50	$9.86	$9.86	186,066
2020-03-19	$9.74	$9.84	$8.89	$9.46	$9.46	235,644
2020-03-18	$10.22	$10.75	$8.37	$9.76	$9.76	190,099
2020-03-17	$10.46	$11.13	$10.44	$10.76	$10.76	336,232
2020-03-16	$10.52	$10.89	$10.15	$10.37	$10.37	282,001
2020-03-13	$11.61	$11.82	$11.40	$11.42	$11.42	250,497
2020-03-12	$11.56	$11.82	$10.17	$11.10	$11.10	239,023
2020-03-11	$12.57	$12.57	$11.92	$12.19	$12.19	165,747
2020-03-10	$12.54	$12.93	$12.52	$12.86	$12.86	171,753
2020-03-09	$12.54	$12.60	$12.13	$12.19	$12.19	108,576
2020-03-06	$13.01	$13.34	$12.75	$12.97	$12.97	105,780
2020-03-05	$13.59	$13.69	$13.24	$13.34	$13.34	93,853
2020-03-04	$13.26	$13.85	$13.26	$13.69	$13.69	152,248
2020-03-03	$13.43	$13.80	$13.10	$13.21	$13.21	107,756
2020-03-02	$13.04	$13.63	$12.92	$13.30	$13.30	130,431
2020-02-28	$13.32	$13.88	$13.07	$13.18	$13.18	129,591
2020-02-27	$13.48	$13.50	$13.12	$13.49	$13.49	293,105
2020-02-26	$14.20	$14.35	$13.62	$13.64	$13.64	96,320
2020-02-25	$14.15	$14.40	$13.91	$14.12	$14.12	112,440
2020-02-24	$14.67	$14.67	$14.16	$14.19	$14.19	58,620
2020-02-21	$14.87	$14.93	$14.56	$14.92	$14.92	68,340
2020-02-20	$14.99	$15.14	$14.73	$14.80	$14.80	75,726
2020-02-19	$14.93	$15.13	$14.92	$14.98	$14.98	38,000
2020-02-18	$14.60	$14.98	$14.60	$14.93	$14.93	87,383
2020-02-14	$14.58	$14.78	$14.46	$14.66	$14.66	100,950
2020-02-13	$14.43	$14.71	$14.41	$14.55	$14.55	142,730
2020-02-12	$14.61	$14.94	$14.42	$14.46	$14.46	93,865
2020-02-11	$14.50	$14.76	$14.48	$14.53	$14.53	241,278
2020-02-10	$14.67	$14.68	$14.25	$14.51	$14.51	48,227
2020-02-07	$14.90	$14.99	$14.66	$14.67	$14.67	63,066
2020-02-06	$15.18	$15.18	$14.95	$14.99	$14.99	84,423
2020-02-05	$15.33	$15.50	$14.96	$15.12	$15.12	195,423
2020-02-04	$15.63	$15.89	$15.24	$15.25	$15.25	97,941
2020-02-03	$15.50	$15.61	$15.32	$15.50	$15.50	120,092
2020-01-31	$15.78	$16.00	$15.32	$15.48	$15.48	79,146
2020-01-30	$16.27	$16.27	$15.51	$15.83	$15.83	208,919
2020-01-29	$16.32	$16.49	$16.14	$16.27	$16.27	65,410
2020-01-28	$16.71	$17.12	$16.20	$16.32	$16.32	109,053
2020-01-27	$16.56	$16.94	$16.44	$16.64	$16.64	118,080
2020-01-24	$16.76	$17.15	$16.63	$16.65	$16.65	108,221
2020-01-23	$17.05	$17.05	$16.66	$16.75	$16.75	112,807
2020-01-22	$16.70	$17.31	$16.66	$17.04	$17.04	144,868
2020-01-21	$16.17	$17.06	$16.15	$16.56	$16.56	422,803
2020-01-17	$16.24	$16.27	$16.06	$16.15	$16.15	36,367
2020-01-16	$16.25	$16.35	$16.17	$16.21	$16.21	37,720
2020-01-15	$16.20	$16.42	$15.90	$16.24	$16.24	79,401
2020-01-14	$16.43	$16.46	$16.14	$16.22	$16.22	98,886
2020-01-13	$16.53	$16.63	$16.38	$16.46	$16.46	49,336
2020-01-10	$16.70	$16.80	$16.45	$16.53	$16.53	59,155
2020-01-09	$16.79	$16.90	$16.62	$16.64	$16.64	42,693
2020-01-08	$16.77	$16.94	$16.57	$16.70	$16.70	50,514
2020-01-07	$16.95	$16.95	$16.62	$16.74	$16.74	115,611
2020-01-06	$16.61	$17.12	$16.46	$16.96	$16.96	79,237
2020-01-03	$16.97	$17.00	$16.40	$16.80	$16.80	138,543
2020-01-02	$16.67	$17.09	$16.48	$17.05	$17.05	161,682
2019-12-31	$16.40	$16.70	$16.34	$16.60	$16.60	38,130
2019-12-30	$16.45	$16.72	$16.31	$16.38	$16.38	69,889
2019-12-27	$16.74	$16.74	$16.44	$16.54	$16.54	27,139
2019-12-26	$16.87	$16.87	$16.48	$16.66	$16.66	52,972
2019-12-24	$16.85	$17.04	$16.75	$16.89	$16.89	32,889
2019-12-23	$16.89	$16.91	$16.52	$16.83	$16.83	41,491
2019-12-20	$16.88	$17.09	$16.73	$16.92	$16.92	61,866
2019-12-19	$16.80	$17.07	$16.67	$16.94	$16.94	96,285
2019-12-18	$16.47	$16.83	$16.34	$16.81	$16.81	62,666
2019-12-17	$16.57	$16.59	$16.21	$16.45	$16.45	116,958
2019-12-16	$17.03	$17.04	$16.60	$16.67	$16.67	89,032
2019-12-13	$17.10	$17.23	$16.88	$16.90	$16.90	29,470
2019-12-12	$17.25	$17.36	$16.97	$17.12	$17.12	83,226
2019-12-11	$17.41	$17.49	$17.13	$17.28	$17.28	62,643
2019-12-10	$17.20	$17.32	$17.08	$17.32	$17.32	67,227
2019-12-09	$17.35	$17.43	$17.11	$17.28	$17.28	74,536
2019-12-06	$17.00	$17.77	$16.95	$17.25	$17.25	335,878
2019-12-05	$16.51	$17.34	$16.32	$16.97	$16.97	294,810
2019-12-04	$16.40	$17.10	$16.40	$16.51	$16.51	160,924
2019-12-03	$16.45	$16.64	$16.32	$16.38	$16.38	97,769
2019-12-02	$16.69	$16.69	$16.40	$16.57	$16.57	91,693
2019-11-29	$16.62	$16.78	$16.51	$16.70	$16.70	74,204
2019-11-27	$16.66	$16.79	$16.53	$16.64	$16.64	129,188
2019-11-26	$16.69	$16.75	$16.49	$16.64	$16.64	116,240
2019-11-25	$16.39	$16.70	$16.39	$16.66	$16.66	197,568
2019-11-22	$16.33	$16.55	$16.31	$16.37	$16.37	41,642
2019-11-21	$16.50	$16.50	$16.24	$16.36	$16.36	65,685
2019-11-20	$16.65	$16.67	$16.32	$16.53	$16.53	117,767
2019-11-19	$16.73	$16.99	$16.60	$16.66	$16.66	149,895
2019-11-18	$16.69	$16.95	$16.61	$16.73	$16.73	166,566
2019-11-15	$16.40	$16.66	$16.28	$16.61	$16.61	105,145
2019-11-14	$16.48	$16.51	$16.18	$16.38	$16.38	72,242
2019-11-13	$16.80	$16.94	$16.45	$16.50	$16.50	90,804
2019-11-12	$17.04	$17.04	$16.65	$16.81	$16.81	156,962
2019-11-11	$16.69	$17.08	$16.56	$17.04	$17.04	231,326
2019-11-08	$16.89	$16.98	$16.53	$16.69	$16.69	246,790
2019-11-07	$16.81	$17.20	$16.65	$16.81	$16.81	242,016
2019-11-06	$16.54	$16.95	$16.28	$16.72	$16.72	150,153
2019-11-05	$17.00	$17.47	$15.62	$16.45	$16.45	225,497
2019-11-04	$15.99	$16.37	$15.73	$16.13	$16.13	266,990
2019-11-01	$15.58	$16.07	$15.51	$15.91	$15.91	157,464
2019-10-31	$15.28	$15.53	$15.17	$15.51	$15.51	79,405
2019-10-30	$15.19	$15.35	$15.00	$15.26	$15.26	115,470
2019-10-29	$15.37	$15.54	$15.08	$15.19	$15.19	89,935
2019-10-28	$15.19	$15.46	$15.07	$15.35	$15.35	95,435
2019-10-25	$14.93	$15.22	$14.93	$15.15	$15.15	85,368
2019-10-24	$15.02	$15.02	$14.86	$14.91	$14.91	157,101
2019-10-23	$15.10	$15.25	$14.98	$15.00	$15.00	82,488
2019-10-22	$15.28	$15.29	$15.05	$15.11	$15.11	84,291
2019-10-21	$15.48	$15.50	$15.12	$15.20	$15.20	94,815
2019-10-18	$15.50	$15.59	$15.36	$15.43	$15.43	102,990
2019-10-17	$15.45	$15.68	$15.42	$15.49	$15.49	74,148
2019-10-16	$15.68	$15.70	$15.30	$15.36	$15.36	80,058
2019-10-15	$15.26	$15.87	$15.26	$15.69	$15.69	281,060
2019-10-14	$15.25	$15.51	$15.14	$15.20	$15.20	144,084
2019-10-11	$15.46	$15.61	$15.22	$15.28	$15.28	178,109
2019-10-10	$15.20	$15.56	$15.06	$15.29	$15.29	186,714
2019-10-09	$15.05	$15.50	$14.95	$15.20	$15.20	374,157
2019-10-08	$15.53	$15.64	$15.01	$15.07	$15.07	131,025
2019-10-07	$15.61	$15.71	$15.38	$15.61	$15.61	106,864
2019-10-04	$15.74	$15.97	$15.42	$15.65	$15.65	186,969
2019-10-03	$15.50	$15.72	$15.31	$15.72	$15.72	203,113
2019-10-02	$15.87	$15.88	$15.40	$15.51	$15.51	214,121
2019-10-01	$16.63	$16.66	$15.87	$15.94	$15.94	281,583
2019-09-30	$16.70	$17.00	$16.48	$16.63	$16.63	183,264
2019-09-27	$16.98	$17.19	$16.16	$16.72	$16.72	421,549
2019-09-26	$17.31	$17.37	$16.66	$16.96	$16.96	266,691
2019-09-25	$16.90	$17.42	$16.81	$17.19	$17.19	177,949
2019-09-24	$16.41	$17.46	$16.17	$16.91	$16.91	668,502
2019-09-23	$14.49	$16.58	$14.25	$16.33	$16.33	923,943
2019-09-20	$14.09	$14.63	$14.09	$14.55	$14.55	151,916
2019-09-19	$14.12	$14.23	$14.01	$14.12	$14.12	111,410
2019-09-18	$14.45	$14.45	$13.73	$14.20	$14.20	147,721
2019-09-17	$13.74	$14.20	$13.74	$14.10	$14.10	89,649
2019-09-16	$13.95	$14.01	$13.65	$13.75	$13.75	111,459
2019-09-13	$13.65	$14.01	$13.28	$14.01	$14.01	102,293
2019-09-12	$13.59	$13.82	$13.44	$13.65	$13.65	101,068
2019-09-11	$13.58	$13.82	$13.39	$13.58	$13.58	119,176
2019-09-10	$12.97	$13.57	$12.81	$13.57	$13.57	139,404
2019-09-09	$13.25	$13.26	$12.91	$13.02	$13.02	94,973
2019-09-06	$13.26	$13.40	$13.16	$13.28	$13.28	95,307
2019-09-05	$13.42	$13.53	$13.22	$13.28	$13.28	82,623
2019-09-04	$13.37	$13.52	$13.23	$13.36	$13.36	90,359
2019-09-03	$13.37	$13.45	$13.06	$13.33	$13.33	121,653
2019-08-30	$13.14	$13.39	$13.00	$13.36	$13.36	65,911
2019-08-29	$13.43	$13.43	$12.84	$13.10	$13.10	167,782
2019-08-28	$13.23	$14.06	$13.21	$13.33	$13.33	308,322
2019-08-27	$13.60	$13.60	$13.18	$13.26	$13.26	86,051
2019-08-26	$13.65	$13.65	$13.36	$13.50	$13.50	33,513
2019-08-23	$13.76	$13.80	$13.48	$13.49	$13.49	68,285
2019-08-22	$13.95	$13.95	$13.66	$13.78	$13.78	60,213
2019-08-21	$14.10	$14.10	$13.72	$13.95	$13.95	72,377
2019-08-20	$14.04	$14.06	$13.82	$14.00	$14.00	76,757
2019-08-19	$13.98	$14.10	$13.82	$14.04	$14.04	86,887
2019-08-16	$13.93	$14.02	$13.75	$14.00	$14.00	89,656
2019-08-15	$13.89	$14.04	$13.51	$13.86	$13.86	140,221
2019-08-14	$14.07	$14.36	$13.78	$13.91	$13.91	64,414
2019-08-13	$14.07	$14.27	$13.98	$14.17	$14.17	51,221
2019-08-12	$14.00	$14.10	$13.73	$14.09	$14.09	78,987
2019-08-09	$14.43	$14.43	$13.90	$14.07	$14.07	64,923
2019-08-08	$14.60	$14.60	$14.31	$14.40	$14.40	119,475
2019-08-07	$14.30	$14.67	$14.30	$14.49	$14.49	201,188
2019-08-06	$13.50	$14.78	$13.31	$14.54	$14.54	607,631
2019-08-05	$13.04	$13.04	$12.49	$12.84	$12.84	202,512
2019-08-02	$13.04	$13.26	$12.89	$13.21	$13.21	149,349
2019-08-01	$12.90	$13.37	$12.82	$13.04	$13.04	271,816
2019-07-31	$12.65	$13.14	$12.61	$12.90	$12.90	167,430
2019-07-30	$12.66	$12.98	$12.56	$12.66	$12.66	1,296,839
2019-07-29	$12.71	$12.79	$12.58	$12.74	$12.74	73,903
2019-07-26	$12.58	$12.81	$12.58	$12.71	$12.71	125,760
2019-07-25	$12.63	$12.75	$12.52	$12.64	$12.64	111,569
2019-07-24	$12.68	$12.77	$12.52	$12.63	$12.63	158,461
2019-07-23	$13.09	$13.11	$12.69	$12.72	$12.72	81,495
2019-07-22	$13.12	$13.28	$12.98	$13.01	$13.01	66,108
2019-07-19	$13.09	$13.25	$12.92	$13.13	$13.13	165,101
2019-07-18	$12.87	$13.10	$12.81	$13.10	$13.10	202,061
2019-07-17	$13.13	$13.18	$12.81	$12.91	$12.91	84,619
2019-07-16	$13.28	$13.30	$13.12	$13.17	$13.17	65,628
2019-07-15	$13.32	$13.33	$13.13	$13.29	$13.29	74,029
2019-07-12	$13.52	$13.52	$13.15	$13.31	$13.31	95,796
2019-07-11	$13.31	$13.50	$13.17	$13.47	$13.47	161,410
2019-07-10	$13.60	$13.70	$13.08	$13.29	$13.29	163,700
2019-07-09	$13.80	$13.90	$13.58	$13.64	$13.64	229,361
2019-07-08	$13.74	$13.92	$13.61	$13.82	$13.82	225,315
2019-07-05	$13.63	$13.86	$13.48	$13.84	$13.84	161,626
2019-07-03	$13.69	$13.84	$13.59	$13.63	$13.63	96,744
2019-07-02	$13.75	$13.99	$13.59	$13.69	$13.69	232,599
2019-07-01	$14.00	$14.09	$13.44	$13.79	$13.79	445,768
2019-06-28	$13.69	$14.12	$13.61	$13.76	$13.76	3,602,863
2019-06-27	$13.37	$14.00	$13.37	$13.76	$13.76	260,994
2019-06-26	$13.55	$13.62	$13.26	$13.42	$13.42	252,351
2019-06-25	$13.74	$13.82	$13.49	$13.53	$13.53	232,214
2019-06-24	$14.10	$14.15	$13.66	$13.70	$13.70	189,558
2019-06-21	$14.22	$14.32	$14.07	$14.08	$14.08	226,102
2019-06-20	$14.81	$14.86	$14.20	$14.31	$14.31	147,895
2019-06-19	$14.43	$14.72	$14.26	$14.69	$14.69	128,515
2019-06-18	$14.58	$14.60	$14.29	$14.44	$14.44	121,664
2019-06-17	$14.08	$14.66	$14.08	$14.50	$14.50	168,108
2019-06-14	$14.51	$14.53	$14.07	$14.07	$14.07	156,184
2019-06-13	$14.53	$14.67	$14.39	$14.54	$14.54	122,606
2019-06-12	$14.49	$14.59	$14.33	$14.51	$14.51	131,750
2019-06-11	$14.69	$14.72	$14.26	$14.55	$14.55	149,796
2019-06-10	$14.80	$14.89	$14.35	$14.61	$14.61	176,510
2019-06-07	$15.28	$15.29	$14.78	$14.78	$14.78	134,683
2019-06-06	$15.00	$15.35	$14.91	$15.25	$15.25	182,368
2019-06-05	$15.39	$15.42	$14.75	$15.00	$15.00	150,029
2019-06-04	$14.80	$15.40	$14.80	$15.36	$15.36	159,033
2019-06-03	$14.61	$14.88	$14.38	$14.78	$14.78	279,657
2019-05-31	$14.36	$14.64	$14.09	$14.62	$14.62	128,054
2019-05-30	$14.54	$14.70	$14.34	$14.47	$14.47	104,450
2019-05-29	$14.44	$14.56	$14.17	$14.54	$14.54	155,433
2019-05-28	$14.39	$14.75	$14.22	$14.49	$14.49	221,738
2019-05-24	$14.59	$15.13	$14.28	$14.38	$14.38	310,175
2019-05-23	$14.80	$14.80	$14.26	$14.52	$14.52	346,852
2019-05-22	$14.91	$14.95	$14.54	$14.85	$14.85	301,750
2019-05-21	$15.26	$15.40	$14.81	$14.91	$14.91	327,402
2019-05-20	$15.21	$15.31	$14.83	$15.20	$15.20	334,614
2019-05-17	$15.29	$15.48	$14.99	$15.25	$15.25	134,513
2019-05-16	$15.61	$15.66	$15.33	$15.38	$15.38	134,727
2019-05-15	$16.03	$16.05	$15.20	$15.54	$15.54	322,788
2019-05-14	$15.86	$16.13	$15.69	$16.08	$16.08	149,668
2019-05-13	$16.16	$16.36	$15.93	$16.00	$16.00	122,073
2019-05-10	$16.45	$16.46	$16.14	$16.31	$16.31	140,113
2019-05-09	$14.87	$16.81	$14.80	$16.43	$16.43	188,218
2019-05-08	$16.42	$16.42	$16.08	$16.22	$16.22	93,378
2019-05-07	$16.47	$16.56	$16.01	$16.41	$16.41	200,074
2019-05-06	$16.30	$16.68	$16.30	$16.62	$16.62	108,957
2019-05-03	$16.29	$16.60	$16.21	$16.54	$16.54	42,842
2019-05-02	$16.01	$16.34	$15.99	$16.19	$16.19	80,088
2019-05-01	$16.24	$16.24	$15.79	$16.04	$16.04	160,558
2019-04-30	$16.21	$16.34	$15.92	$16.23	$16.23	125,927
2019-04-29	$16.23	$16.42	$15.98	$16.19	$16.19	76,571
2019-04-26	$16.00	$16.31	$15.96	$16.26	$16.26	81,104
2019-04-25	$15.99	$16.17	$15.65	$15.95	$15.95	96,569
2019-04-24	$16.03	$16.26	$15.94	$15.98	$15.98	76,798
2019-04-23	$15.90	$16.36	$15.90	$16.01	$16.01	158,293
2019-04-22	$15.78	$16.12	$15.60	$15.86	$15.86	142,620
2019-04-18	$15.45	$16.00	$15.40	$15.86	$15.86	161,022
2019-04-17	$15.65	$15.65	$14.87	$15.54	$15.54	187,312
2019-04-16	$15.41	$15.67	$15.32	$15.65	$15.65	129,446
2019-04-15	$15.42	$15.51	$15.15	$15.38	$15.38	91,475
2019-04-12	$15.60	$15.62	$15.36	$15.46	$15.46	95,094
2019-04-11	$15.93	$15.95	$15.25	$15.56	$15.56	146,363
2019-04-10	$15.85	$15.88	$15.35	$15.81	$15.81	97,565
2019-04-09	$15.98	$16.08	$15.85	$15.88	$15.88	50,615
2019-04-08	$16.01	$16.05	$15.69	$15.97	$15.97	65,920
2019-04-05	$16.16	$16.23	$15.98	$16.03	$16.03	48,409
2019-04-04	$16.12	$16.15	$15.73	$16.14	$16.14	74,447
2019-04-03	$16.56	$16.74	$15.99	$16.12	$16.12	55,456
2019-04-02	$16.38	$16.65	$15.94	$16.57	$16.57	119,450
2019-04-01	$17.24	$17.26	$16.24	$16.42	$16.42	121,413
2019-03-29	$17.30	$17.39	$17.06	$17.23	$17.23	161,750
2019-03-28	$17.50	$17.52	$17.19	$17.27	$17.27	58,077
2019-03-27	$17.57	$17.61	$17.27	$17.53	$17.53	53,923
2019-03-26	$17.77	$17.84	$17.48	$17.63	$17.63	117,210
2019-03-25	$17.48	$18.09	$17.48	$17.54	$17.54	140,763
2019-03-22	$17.98	$18.03	$17.23	$17.54	$17.54	114,495
2019-03-21	$17.81	$18.12	$17.81	$17.98	$17.98	87,099
2019-03-20	$18.00	$18.25	$17.86	$17.94	$17.94	71,885
2019-03-19	$18.01	$18.08	$17.50	$18.01	$18.01	111,084
2019-03-18	$18.31	$18.43	$17.92	$18.01	$18.01	153,157
2019-03-15	$18.32	$18.60	$18.10	$18.20	$18.20	255,706
2019-03-14	$18.16	$18.50	$18.00	$18.33	$18.33	192,103
2019-03-13	$16.04	$18.37	$15.10	$18.16	$18.16	422,707
2019-03-12	$18.05	$18.51	$17.62	$17.80	$17.80	529,849
2019-03-11	$15.88	$16.62	$15.71	$16.56	$16.56	110,938
2019-03-08	$15.90	$15.91	$15.51	$15.76	$15.76	106,003
2019-03-07	$15.93	$15.95	$15.64	$15.87	$15.87	51,582
2019-03-06	$16.70	$16.70	$15.86	$15.92	$15.92	74,339
2019-03-05	$16.55	$16.83	$16.34	$16.70	$16.70	58,235
2019-03-04	$16.99	$17.24	$16.52	$16.53	$16.53	168,383
2019-03-01	$16.82	$17.16	$16.53	$16.99	$16.99	103,235
2019-02-28	$16.98	$17.01	$16.52	$16.69	$16.69	81,434
2019-02-27	$16.56	$17.30	$16.56	$17.01	$17.01	161,387
2019-02-26	$16.45	$16.87	$16.28	$16.66	$16.66	70,082
2019-02-25	$16.54	$16.67	$16.28	$16.44	$16.44	76,771
2019-02-22	$16.90	$16.94	$16.26	$16.49	$16.49	115,161
2019-02-21	$17.27	$17.31	$16.64	$16.87	$16.87	100,895
2019-02-20	$16.77	$17.68	$16.75	$17.32	$17.32	137,054
2019-02-19	$16.89	$17.26	$16.60	$16.75	$16.75	313,457
2019-02-15	$15.57	$17.26	$15.52	$16.89	$16.89	417,592
2019-02-14	$15.22	$15.59	$15.12	$15.42	$15.42	66,944
2019-02-13	$14.93	$15.32	$14.88	$15.20	$15.20	233,165
2019-02-12	$15.07	$15.21	$14.76	$14.94	$14.94	159,800
2019-02-11	$14.78	$15.03	$14.57	$14.99	$14.99	64,236
2019-02-08	$14.63	$14.89	$14.52	$14.70	$14.70	78,686
2019-02-07	$14.69	$14.89	$14.38	$14.71	$14.71	68,312
2019-02-06	$14.89	$15.00	$14.71	$14.76	$14.76	110,532
2019-02-05	$14.83	$15.19	$14.72	$14.89	$14.89	151,269
2019-02-04	$14.55	$14.92	$14.37	$14.83	$14.83	222,936
2019-02-01	$14.55	$14.75	$13.98	$14.59	$14.59	194,283
2019-01-31	$14.36	$14.69	$14.27	$14.54	$14.54	149,466
2019-01-30	$13.96	$14.36	$13.89	$14.21	$14.21	197,764
2019-01-29	$14.33	$14.60	$13.86	$13.92	$13.92	213,068
2019-01-28	$14.50	$14.76	$14.06	$14.33	$14.33	140,399
2019-01-25	$14.71	$14.86	$14.55	$14.58	$14.58	102,734
2019-01-24	$14.47	$14.71	$14.42	$14.64	$14.64	61,654
2019-01-23	$14.46	$14.76	$14.44	$14.48	$14.48	74,409
2019-01-22	$14.74	$14.78	$14.13	$14.46	$14.46	153,784
2019-01-18	$14.95	$15.11	$14.74	$14.88	$14.88	128,428
2019-01-17	$14.92	$15.17	$14.76	$14.96	$14.96	105,395
2019-01-16	$14.85	$15.11	$14.85	$15.03	$15.03	64,414
2019-01-15	$14.70	$14.93	$14.60	$14.88	$14.88	43,593
2019-01-14	$14.81	$14.88	$14.63	$14.71	$14.71	60,494
2019-01-11	$14.83	$14.94	$14.59	$14.90	$14.90	106,517
2019-01-10	$14.61	$15.01	$14.60	$14.88	$14.88	151,314
2019-01-09	$14.18	$14.88	$14.18	$14.69	$14.69	82,749
2019-01-08	$13.79	$14.25	$13.55	$14.13	$14.13	92,241
2019-01-07	$14.47	$15.33	$13.69	$13.72	$13.72	134,133
2019-01-04	$13.40	$13.66	$13.00	$13.47	$13.47	82,638
2019-01-03	$12.98	$13.47	$12.71	$13.30	$13.30	85,227
2019-01-02	$12.63	$13.05	$12.31	$12.99	$12.99	99,896
2018-12-31	$12.86	$12.93	$12.58	$12.78	$12.78	48,329
2018-12-28	$12.63	$12.89	$12.46	$12.74	$12.74	46,764
2018-12-27	$12.57	$12.95	$12.18	$12.60	$12.60	73,714
2018-12-26	$12.60	$12.80	$12.46	$12.70	$12.70	181,066
2018-12-24	$12.22	$12.62	$11.88	$12.54	$12.54	49,040
2018-12-21	$12.74	$13.06	$12.25	$12.35	$12.35	166,942
2018-12-20	$13.09	$13.13	$12.49	$12.75	$12.75	243,484
2018-12-19	$13.76	$13.76	$13.04	$13.08	$13.08	48,002
2018-12-18	$13.84	$14.12	$13.71	$13.71	$13.71	82,862
2018-12-17	$13.93	$14.15	$13.63	$13.72	$13.72	108,319
2018-12-14	$14.27	$14.51	$13.78	$13.93	$13.93	66,860
2018-12-13	$14.89	$16.14	$14.13	$14.36	$14.36	93,351
2018-12-12	$15.00	$15.25	$14.80	$14.85	$14.85	110,362
2018-12-11	$15.00	$15.11	$14.72	$14.84	$14.84	51,185
2018-12-10	$14.99	$15.06	$14.59	$14.89	$14.89	71,919
2018-12-07	$14.93	$15.20	$14.82	$14.98	$14.98	116,476
2018-12-06	$14.95	$15.20	$14.90	$15.01	$15.01	158,745
2018-12-04	$15.06	$15.29	$14.95	$15.01	$15.01	124,522
2018-12-03	$15.19	$15.49	$15.01	$15.07	$15.07	66,522
2018-11-30	$15.17	$15.33	$14.99	$15.06	$15.06	114,942
2018-11-29	$15.34	$15.81	$14.72	$15.16	$15.16	245,875
2018-11-28	$15.00	$15.47	$14.68	$15.45	$15.45	91,911
2018-11-27	$15.00	$15.14	$13.42	$15.01	$15.01	163,570
2018-11-26	$15.32	$15.33	$14.93	$14.97	$14.97	102,970
2018-11-23	$15.01	$15.45	$14.88	$15.27	$15.27	38,092
2018-11-21	$15.36	$15.50	$15.05	$15.09	$15.09	61,144
2018-11-20	$15.70	$15.96	$15.32	$15.40	$15.40	119,300
2018-11-19	$15.88	$16.01	$15.41	$15.84	$15.84	131,391
2018-11-16	$14.95	$15.90	$14.94	$15.89	$15.89	99,697
2018-11-15	$14.91	$15.23	$14.66	$15.08	$15.08	134,654
2018-11-14	$15.40	$15.45	$14.72	$14.93	$14.93	107,237
2018-11-13	$15.90	$15.98	$15.17	$15.24	$15.24	92,700
2018-11-12	$15.96	$16.05	$15.62	$15.77	$15.77	168,504
2018-11-09	$15.00	$16.40	$15.00	$15.81	$15.81	113,930
2018-11-08	$15.47	$15.89	$15.10	$15.76	$15.76	124,167
2018-11-07	$15.31	$15.58	$15.22	$15.55	$15.55	45,984
2018-11-06	$15.47	$15.61	$15.08	$15.25	$15.25	60,731
2018-11-05	$15.89	$16.19	$15.42	$15.46	$15.46	35,749
2018-11-02	$15.59	$16.12	$15.48	$15.84	$15.84	66,122
2018-11-01	$15.52	$15.65	$15.33	$15.60	$15.60	85,199
2018-10-31	$15.69	$15.72	$15.36	$15.41	$15.41	81,896
2018-10-30	$15.72	$15.85	$15.35	$15.58	$15.58	58,464
2018-10-29	$15.88	$15.92	$15.60	$15.73	$15.73	71,729
2018-10-26	$15.78	$16.67	$15.50	$15.74	$15.74	143,740
2018-10-25	$15.81	$16.03	$15.64	$15.88	$15.88	99,745
2018-10-24	$16.28	$16.43	$15.74	$15.74	$15.74	131,160
2018-10-23	$16.04	$16.45	$15.95	$16.28	$16.28	84,632
2018-10-22	$15.95	$16.62	$15.80	$16.25	$16.25	171,692
2018-10-19	$16.37	$16.59	$15.80	$15.94	$15.94	133,317
2018-10-18	$16.95	$17.11	$16.30	$16.37	$16.37	146,754
2018-10-17	$16.59	$17.10	$16.40	$16.98	$16.98	83,840
2018-10-16	$16.28	$16.66	$16.06	$16.63	$16.63	116,508
2018-10-15	$15.82	$16.24	$15.70	$16.20	$16.20	538,687
2018-10-12	$16.14	$16.28	$15.61	$15.73	$15.73	130,079
2018-10-11	$15.85	$16.22	$15.85	$15.97	$15.97	200,871
2018-10-10	$16.01	$16.06	$15.72	$15.92	$15.92	265,851
2018-10-09	$16.16	$16.35	$15.88	$16.10	$16.10	92,094
2018-10-08	$15.98	$16.36	$15.92	$16.19	$16.19	342,568
2018-10-05	$15.99	$16.05	$15.77	$16.00	$16.00	72,684
2018-10-04	$16.25	$16.26	$15.71	$16.04	$16.04	126,181
2018-10-03	$16.70	$16.70	$16.21	$16.27	$16.27	122,085
2018-10-02	$16.75	$17.00	$16.20	$16.70	$16.70	252,717
2018-10-01	$16.26	$16.72	$16.13	$16.50	$16.50	192,210
2018-09-28	$16.10	$16.65	$16.07	$16.23	$16.23	221,843
2018-09-27	$17.14	$17.18	$16.04	$16.06	$16.06	767,059
2018-09-26	$17.63	$17.63	$16.68	$17.15	$17.15	295,038
2018-09-25	$17.44	$19.19	$17.25	$17.64	$17.64	721,925
2018-09-24	$15.94	$16.01	$15.57	$15.89	$15.89	118,451
2018-09-21	$15.99	$17.11	$15.35	$15.99	$15.99	118,000
2018-09-20	$16.06	$16.36	$15.82	$16.00	$16.00	103,625
2018-09-19	$15.90	$16.05	$15.62	$16.01	$16.01	49,628
2018-09-18	$15.50	$15.95	$15.38	$15.87	$15.87	160,831
2018-09-17	$15.58	$15.59	$15.38	$15.49	$15.49	61,805
2018-09-14	$15.61	$15.92	$15.39	$15.63	$15.63	66,143
2018-09-13	$15.79	$15.79	$15.37	$15.62	$15.62	37,652
2018-09-12	$15.58	$15.88	$15.17	$15.75	$15.75	120,226
2018-09-11	$14.78	$15.57	$14.78	$15.50	$15.50	195,804
2018-09-10	$15.06	$15.06	$14.52	$14.70	$14.70	51,357
2018-09-07	$14.74	$15.25	$14.72	$15.03	$15.03	238,403
2018-09-06	$14.75	$14.82	$14.45	$14.75	$14.75	58,368
2018-09-05	$14.75	$14.95	$14.38	$14.78	$14.78	56,800
2018-09-04	$14.65	$14.75	$14.28	$14.74	$14.74	59,943
2018-08-31	$14.67	$14.75	$14.50	$14.72	$14.72	34,328
2018-08-30	$14.60	$14.98	$14.54	$14.75	$14.75	84,606
2018-08-29	$14.58	$14.69	$13.83	$14.62	$14.62	43,978
2018-08-28	$14.60	$14.65	$14.27	$14.57	$14.57	76,144
2018-08-27	$14.59	$14.72	$14.46	$14.63	$14.63	96,084
2018-08-24	$14.31	$14.67	$14.20	$14.53	$14.53	200,163
2018-08-23	$14.41	$14.54	$14.19	$14.31	$14.31	161,118
2018-08-22	$13.96	$14.39	$13.72	$14.34	$14.34	67,330
2018-08-21	$14.00	$14.12	$13.81	$14.04	$14.04	42,069
2018-08-20	$14.05	$14.05	$13.53	$13.87	$13.87	36,986
2018-08-17	$14.07	$14.34	$13.93	$13.98	$13.98	59,752
2018-08-16	$14.16	$14.30	$13.96	$14.14	$14.14	42,964
2018-08-15	$14.43	$14.43	$14.08	$14.11	$14.11	29,053
2018-08-14	$14.56	$14.70	$14.37	$14.43	$14.43	44,801
2018-08-13	$14.48	$14.64	$14.23	$14.50	$14.50	81,913
2018-08-10	$14.32	$14.54	$14.21	$14.47	$14.47	33,184
2018-08-09	$14.28	$14.35	$14.17	$14.35	$14.35	38,025
2018-08-08	$14.43	$14.50	$14.17	$14.26	$14.26	35,939
2018-08-07	$14.29	$14.51	$14.15	$14.45	$14.45	93,029
2018-08-06	$14.33	$14.60	$14.15	$14.28	$14.28	363,166
2018-08-03	$14.32	$14.42	$13.82	$14.33	$14.33	129,887
2018-08-02	$14.32	$14.54	$14.02	$14.31	$14.31	346,426
2018-08-01	$13.16	$14.75	$13.10	$14.32	$14.32	233,010
2018-07-31	$12.62	$13.59	$11.87	$13.11	$13.11	199,028
2018-07-30	$12.02	$12.22	$11.66	$11.87	$11.87	59,196
2018-07-27	$12.56	$12.56	$11.99	$12.04	$12.04	91,751
2018-07-26	$12.90	$12.96	$12.53	$12.59	$12.59	50,361
2018-07-25	$11.93	$12.88	$11.93	$12.79	$12.79	155,957
2018-07-24	$12.50	$12.59	$11.91	$11.94	$11.94	46,100
2018-07-23	$12.66	$13.11	$12.44	$12.45	$12.45	48,397
2018-07-20	$12.82	$12.92	$12.59	$12.68	$12.68	39,416
2018-07-19	$12.68	$12.95	$12.58	$12.82	$12.82	53,693
2018-07-18	$13.03	$13.03	$12.64	$12.67	$12.67	37,435
2018-07-17	$13.17	$13.36	$13.04	$13.06	$13.06	52,566
2018-07-16	$13.24	$13.24	$12.89	$13.16	$13.16	73,055
2018-07-13	$13.54	$13.60	$13.19	$13.23	$13.23	22,579
2018-07-12	$13.51	$13.78	$13.05	$13.55	$13.55	43,953
2018-07-11	$13.48	$13.64	$13.40	$13.44	$13.44	49,366
2018-07-10	$13.59	$13.74	$13.43	$13.55	$13.55	62,107
2018-07-09	$13.35	$13.64	$13.16	$13.56	$13.56	91,840
2018-07-06	$13.38	$13.53	$13.25	$13.45	$13.45	74,250
2018-07-05	$13.35	$13.56	$13.07	$13.37	$13.37	69,259
2018-07-03	$12.97	$13.36	$12.97	$13.33	$13.33	23,470
2018-07-02	$12.83	$12.98	$12.64	$12.96	$12.96	73,756
2018-06-29	$13.29	$13.29	$12.82	$12.89	$12.89	96,982
2018-06-28	$13.36	$13.48	$13.17	$13.22	$13.22	136,951
2018-06-27	$13.74	$14.02	$13.37	$13.39	$13.39	138,339
2018-06-26	$13.52	$14.12	$13.47	$13.67	$13.67	309,338
2018-06-25	$13.84	$13.96	$13.42	$13.48	$13.48	260,260
2018-06-22	$14.11	$14.26	$13.68	$13.87	$13.87	434,869
2018-06-21	$14.50	$14.51	$13.95	$14.08	$14.08	278,545
2018-06-20	$14.50	$14.66	$14.33	$14.49	$14.49	239,931
2018-06-19	$14.23	$14.61	$13.89	$14.49	$14.49	266,996
2018-06-18	$13.59	$14.38	$13.58	$14.30	$14.30	230,372
2018-06-15	$13.45	$13.78	$13.25	$13.60	$13.60	564,745
2018-06-14	$13.73	$13.84	$12.92	$13.46	$13.46	509,238
2018-06-13	$13.86	$14.07	$13.47	$13.67	$13.67	61,594
2018-06-12	$14.08	$14.25	$13.69	$13.91	$13.91	64,874
2018-06-11	$14.40	$14.45	$14.05	$14.09	$14.09	43,169
2018-06-08	$14.18	$14.53	$14.18	$14.41	$14.41	154,560
2018-06-07	$14.74	$14.75	$14.08	$14.10	$14.10	93,555
2018-06-06	$14.73	$14.75	$14.57	$14.73	$14.73	42,709
2018-06-05	$14.64	$14.70	$14.56	$14.68	$14.68	44,429
2018-06-04	$14.63	$14.75	$14.57	$14.63	$14.63	60,954
2018-06-01	$14.46	$14.67	$14.31	$14.59	$14.59	106,598
2018-05-31	$14.49	$14.75	$14.21	$14.42	$14.42	76,627
2018-05-30	$14.76	$14.90	$14.32	$14.50	$14.50	151,802
2018-05-29	$14.21	$14.78	$14.10	$14.76	$14.76	80,522
2018-05-25	$13.95	$14.35	$13.95	$14.23	$14.23	208,922
2018-05-24	$13.89	$14.05	$13.55	$13.94	$13.94	316,790
2018-05-23	$13.75	$14.06	$13.67	$13.95	$13.95	294,859
2018-05-22	$13.77	$14.00	$13.75	$13.79	$13.79	73,713
2018-05-21	$13.56	$13.81	$13.56	$13.75	$13.75	106,498
2018-05-18	$13.56	$13.70	$13.49	$13.51	$13.51	72,096
2018-05-17	$13.36	$13.69	$13.36	$13.50	$13.50	162,867
2018-05-16	$13.15	$13.44	$13.13	$13.37	$13.37	66,715
2018-05-15	$13.31	$13.31	$13.05	$13.13	$13.13	51,978
2018-05-14	$13.35	$13.44	$13.27	$13.30	$13.30	56,962
2018-05-11	$13.13	$13.39	$13.13	$13.31	$13.31	78,143
2018-05-10	$13.35	$13.42	$13.19	$13.20	$13.20	40,206
2018-05-09	$13.39	$13.45	$13.16	$13.34	$13.34	69,202
2018-05-08	$13.44	$13.50	$13.21	$13.38	$13.38	70,512
2018-05-07	$13.44	$13.69	$13.35	$13.46	$13.46	84,443
2018-05-04	$13.26	$13.52	$13.18	$13.36	$13.36	150,306
2018-05-03	$13.39	$13.66	$12.99	$13.29	$13.29	119,910
2018-05-02	$13.60	$13.71	$13.39	$13.44	$13.44	132,656
2018-05-01	$12.69	$14.15	$12.50	$13.60	$13.60	237,968
2018-04-30	$12.83	$13.02	$12.54	$12.83	$12.83	96,961
2018-04-27	$12.78	$12.87	$12.64	$12.81	$12.81	35,963
2018-04-26	$12.51	$12.78	$12.38	$12.78	$12.78	71,161
2018-04-25	$12.25	$12.55	$12.11	$12.50	$12.50	55,087
2018-04-24	$12.35	$12.48	$12.13	$12.27	$12.27	50,597
2018-04-23	$12.55	$12.64	$12.25	$12.31	$12.31	60,677
2018-04-20	$12.90	$12.95	$12.48	$12.53	$12.53	53,390
2018-04-19	$13.14	$13.26	$12.88	$12.94	$12.94	56,064
2018-04-18	$13.18	$13.29	$13.04	$13.16	$13.16	87,092
2018-04-17	$13.12	$13.19	$12.82	$13.12	$13.12	116,052
2018-04-16	$13.46	$13.47	$13.05	$13.13	$13.13	132,185
2018-04-13	$13.25	$13.43	$13.08	$13.39	$13.39	105,441
2018-04-12	$13.15	$13.24	$12.96	$13.22	$13.22	182,801
2018-04-11	$13.28	$13.33	$13.03	$13.08	$13.08	135,749
2018-04-10	$13.15	$14.61	$13.15	$13.32	$13.32	156,814
2018-04-09	$13.20	$13.32	$12.92	$13.09	$13.09	165,210
2018-04-06	$13.03	$13.30	$13.00	$13.10	$13.10	283,131
2018-04-05	$12.78	$13.12	$12.53	$13.05	$13.05	174,414
2018-04-04	$12.38	$12.89	$12.38	$12.70	$12.70	349,711
2018-04-03	$12.46	$12.73	$12.29	$12.53	$12.53	90,837
2018-04-02	$12.37	$13.10	$12.21	$12.41	$12.41	178,298
2018-03-29	$12.59	$12.94	$12.43	$12.45	$12.45	75,693
2018-03-28	$12.53	$13.17	$12.42	$12.51	$12.51	292,981
2018-03-27	$12.81	$12.81	$12.48	$12.49	$12.49	133,262
2018-03-26	$12.54	$13.16	$12.25	$12.77	$12.77	97,718
2018-03-23	$12.65	$12.92	$12.28	$12.43	$12.43	86,578
2018-03-22	$13.00	$13.43	$12.61	$12.65	$12.65	120,182
2018-03-21	$13.24	$13.43	$13.01	$13.09	$13.09	168,649
2018-03-20	$13.60	$13.81	$13.06	$13.24	$13.24	156,995
2018-03-19	$13.61	$13.68	$13.29	$13.55	$13.55	174,658
2018-03-16	$13.22	$13.74	$13.15	$13.67	$13.67	254,848
2018-03-15	$13.09	$13.25	$13.00	$13.24	$13.24	250,648
2018-03-14	$13.21	$13.24	$12.99	$13.01	$13.01	212,048
2018-03-13	$13.27	$13.33	$13.00	$13.15	$13.15	273,104
2018-03-12	$12.98	$13.38	$12.96	$13.22	$13.22	195,461
2018-03-09	$12.78	$13.06	$12.64	$12.98	$12.98	249,203
2018-03-08	$12.56	$12.81	$12.45	$12.69	$12.69	227,897
2018-03-07	$12.04	$12.62	$12.04	$12.47	$12.47	194,147
2018-03-06	$11.81	$12.17	$11.75	$12.08	$12.08	96,171
2018-03-05	$11.41	$11.87	$10.94	$11.78	$11.78	128,804
2018-03-02	$10.92	$11.54	$10.86	$11.47	$11.47	215,780
2018-03-01	$10.93	$11.96	$10.69	$10.93	$10.93	283,646
2018-02-28	$11.80	$12.02	$10.36	$10.90	$10.90	835,158
2018-02-27	$11.90	$12.05	$11.57	$11.72	$11.72	201,505
2018-02-26	$12.15	$12.15	$11.84	$12.00	$12.00	145,035
2018-02-23	$12.05	$12.21	$11.80	$12.13	$12.13	59,865
2018-02-22	$11.94	$12.24	$11.80	$11.96	$11.96	92,282
2018-02-21	$12.08	$12.32	$11.85	$11.89	$11.89	110,219
2018-02-20	$11.84	$12.20	$11.81	$12.04	$12.04	233,452
2018-02-16	$11.87	$12.40	$11.84	$11.91	$11.91	86,455
2018-02-15	$11.57	$12.06	$11.57	$11.86	$11.86	147,627
2018-02-14	$11.40	$11.56	$11.01	$11.46	$11.46	274,313
2018-02-13	$11.35	$11.51	$10.00	$11.51	$11.51	85,421
2018-02-12	$11.54	$12.08	$10.16	$11.44	$11.44	184,913
2018-02-09	$11.51	$11.79	$11.27	$11.50	$11.50	188,195
2018-02-08	$11.54	$11.65	$11.18	$11.38	$11.38	185,624
2018-02-07	$11.73	$11.76	$11.47	$11.50	$11.50	65,950
2018-02-06	$11.37	$11.80	$11.37	$11.77	$11.77	200,383
2018-02-05	$11.63	$11.94	$11.50	$11.51	$11.51	120,382
2018-02-02	$11.69	$11.94	$11.39	$11.73	$11.73	81,232
2018-02-01	$11.53	$11.79	$11.46	$11.75	$11.75	403,839
2018-01-31	$11.76	$11.79	$11.46	$11.61	$11.61	147,620
2018-01-30	$11.54	$11.86	$11.47	$11.73	$11.73	150,893
2018-01-29	$11.69	$11.92	$11.58	$11.63	$11.63	87,947
2018-01-26	$11.72	$11.76	$11.32	$11.69	$11.69	66,595
2018-01-25	$11.68	$11.82	$11.54	$11.65	$11.65	92,874
2018-01-24	$11.82	$11.92	$11.55	$11.59	$11.59	81,041
2018-01-23	$11.78	$11.99	$11.70	$11.77	$11.77	98,712
2018-01-22	$11.50	$12.20	$11.42	$11.87	$11.87	289,487
2018-01-19	$11.56	$11.56	$11.35	$11.51	$11.51	267,035
2018-01-18	$11.64	$11.66	$11.35	$11.55	$11.55	135,741
2018-01-17	$11.68	$11.68	$11.41	$11.61	$11.61	121,070
2018-01-16	$12.28	$12.46	$11.63	$11.64	$11.64	164,734
2018-01-12	$12.02	$12.24	$11.72	$12.19	$12.19	286,067
2018-01-11	$11.52	$11.99	$11.06	$11.98	$11.98	299,270
2018-01-10	$11.10	$11.52	$10.81	$11.51	$11.51	278,901
2018-01-09	$11.36	$11.64	$11.08	$11.16	$11.16	422,227
2018-01-08	$13.35	$14.01	$11.02	$11.39	$11.39	1,364,970
2018-01-05	$14.48	$14.70	$14.06	$14.06	$14.06	321,743
2018-01-04	$14.03	$14.50	$13.95	$14.46	$14.46	105,321
2018-01-03	$14.14	$14.30	$13.75	$13.93	$13.93	284,248
2018-01-02	$14.00	$14.20	$13.77	$14.15	$14.15	241,737
2017-12-29	$14.28	$14.28	$13.96	$13.97	$13.97	119,742
2017-12-28	$14.00	$14.22	$14.00	$14.18	$14.18	84,020
2017-12-27	$13.88	$14.06	$13.86	$14.02	$14.02	78,372
2017-12-26	$13.88	$13.96	$13.84	$13.85	$13.85	50,803
2017-12-22	$14.02	$14.08	$13.90	$13.91	$13.91	54,246
2017-12-21	$14.20	$14.35	$13.89	$14.04	$14.04	114,937
2017-12-20	$14.65	$14.96	$14.12	$14.17	$14.17	163,792
2017-12-19	$14.89	$15.24	$14.57	$14.62	$14.62	120,047
2017-12-18	$14.29	$15.23	$14.29	$14.89	$14.89	172,177
2017-12-15	$13.75	$14.53	$13.75	$14.27	$14.27	382,314
2017-12-14	$13.50	$13.82	$13.50	$13.75	$13.75	135,157
2017-12-13	$13.25	$13.61	$13.25	$13.51	$13.51	117,346
2017-12-12	$13.08	$13.38	$13.00	$13.24	$13.24	446,393
2017-12-11	$13.60	$13.60	$13.01	$13.04	$13.04	86,953
2017-12-08	$13.95	$13.97	$13.56	$13.63	$13.63	54,442
2017-12-07	$14.23	$14.29	$13.89	$13.92	$13.92	105,114
2017-12-06	$14.58	$14.69	$14.16	$14.19	$14.19	82,213
2017-12-05	$14.80	$14.87	$14.40	$14.59	$14.59	392,674
2017-12-04	$15.08	$15.08	$14.60	$14.79	$14.79	271,016
2017-12-01	$14.91	$15.03	$14.72	$14.88	$14.88	181,137
2017-11-30	$14.47	$14.93	$14.40	$14.89	$14.89	157,397
2017-11-29	$14.59	$14.72	$14.35	$14.39	$14.39	217,933
2017-11-28	$14.54	$14.59	$14.35	$14.55	$14.55	102,265
2017-11-27	$14.33	$14.59	$14.22	$14.50	$14.50	519,254
2017-11-24	$14.25	$14.30	$14.18	$14.30	$14.30	42,542
2017-11-22	$14.00	$14.31	$14.00	$14.25	$14.25	145,689
2017-11-21	$13.84	$14.09	$13.84	$14.01	$14.01	255,024
2017-11-20	$13.51	$13.75	$13.51	$13.71	$13.71	175,926
2017-11-17	$13.43	$13.70	$13.39	$13.50	$13.50	86,593
2017-11-16	$13.01	$13.55	$13.01	$13.51	$13.51	156,234
2017-11-15	$13.03	$13.12	$12.83	$12.94	$12.94	154,637
2017-11-14	$13.05	$13.14	$12.97	$13.11	$13.11	110,168
2017-11-13	$12.84	$13.20	$12.79	$13.11	$13.11	144,040
2017-11-10	$12.95	$13.05	$12.85	$12.94	$12.94	64,557
2017-11-09	$13.11	$13.40	$12.75	$12.88	$12.88	126,462
2017-11-08	$12.40	$13.16	$12.38	$13.15	$13.15	183,883
2017-11-07	$12.72	$12.76	$12.19	$12.47	$12.47	235,523
2017-11-06	$13.32	$13.35	$12.76	$12.77	$12.77	165,607
2017-11-03	$12.51	$13.28	$12.24	$13.25	$13.25	191,572
2017-11-02	$13.25	$13.36	$12.40	$12.56	$12.56	295,330
2017-11-01	$13.35	$13.98	$13.18	$13.25	$13.25	882,123
2017-10-31	$15.64	$15.82	$12.84	$13.22	$13.22	658,093
2017-10-30	$15.75	$15.87	$15.54	$15.68	$15.68	70,830
2017-10-27	$15.54	$15.87	$15.25	$15.75	$15.75	120,141
2017-10-26	$16.03	$16.06	$15.41	$15.50	$15.50	57,303
2017-10-25	$15.76	$16.25	$15.68	$16.00	$16.00	109,904
2017-10-24	$15.99	$16.07	$15.69	$15.81	$15.81	73,280
2017-10-23	$16.12	$16.13	$15.95	$15.98	$15.98	40,105
2017-10-20	$16.24	$16.25	$15.83	$16.07	$16.07	49,125
2017-10-19	$16.14	$16.16	$15.74	$16.03	$16.03	46,822
2017-10-18	$16.40	$16.40	$16.11	$16.21	$16.21	45,658
2017-10-17	$16.40	$16.65	$16.27	$16.29	$16.29	42,910
2017-10-16	$16.93	$16.93	$16.39	$16.43	$16.43	49,420
2017-10-13	$17.01	$17.03	$16.79	$16.85	$16.85	41,159
2017-10-12	$16.90	$17.06	$16.75	$17.00	$17.00	59,935
2017-10-11	$16.92	$17.20	$16.78	$16.90	$16.90	31,118
2017-10-10	$16.79	$17.14	$16.73	$16.89	$16.89	70,823
2017-10-09	$16.78	$16.99	$16.60	$16.65	$16.65	55,875
2017-10-06	$16.86	$16.86	$16.70	$16.77	$16.77	51,876
2017-10-05	$16.83	$17.01	$16.81	$16.87	$16.87	52,525
2017-10-04	$16.86	$16.95	$16.74	$16.89	$16.89	87,453
2017-10-03	$16.88	$16.91	$16.72	$16.82	$16.82	79,774
2017-10-02	$16.88	$16.98	$16.73	$16.80	$16.80	140,377
2017-09-29	$17.25	$17.33	$16.73	$16.80	$16.80	148,545
2017-09-28	$16.99	$17.41	$16.99	$17.25	$17.25	127,600
2017-09-27	$16.86	$17.27	$16.66	$16.76	$16.76	169,214
2017-09-26	$16.70	$17.01	$16.70	$16.76	$16.76	74,313
2017-09-25	$15.95	$16.60	$15.89	$16.56	$16.56	207,210
2017-09-22	$15.80	$16.05	$15.80	$15.96	$15.96	52,047
2017-09-21	$15.73	$15.90	$15.69	$15.80	$15.80	55,541
2017-09-20	$15.78	$16.05	$15.58	$15.73	$15.73	112,583
2017-09-19	$15.80	$15.92	$15.67	$15.77	$15.77	71,850
2017-09-18	$15.34	$15.71	$15.34	$15.69	$15.69	74,763
2017-09-15	$15.24	$15.41	$15.17	$15.32	$15.32	123,986
2017-09-14	$15.20	$15.32	$15.15	$15.21	$15.21	35,191
2017-09-13	$15.57	$15.62	$15.19	$15.28	$15.28	55,461
2017-09-12	$15.84	$15.84	$15.22	$15.58	$15.58	74,177
2017-09-11	$16.04	$16.05	$15.48	$15.73	$15.73	100,253
2017-09-08	$15.30	$15.90	$15.29	$15.86	$15.86	110,986
2017-09-07	$15.51	$15.52	$15.20	$15.37	$15.37	63,956
2017-09-06	$15.75	$15.76	$15.22	$15.38	$15.38	72,804
2017-09-05	$15.89	$15.94	$15.49	$15.71	$15.71	109,535
2017-09-01	$15.97	$16.04	$15.79	$15.88	$15.88	153,348
2017-08-31	$15.53	$15.99	$15.53	$15.82	$15.82	209,540
2017-08-30	$15.69	$15.78	$15.35	$15.50	$15.50	171,661
2017-08-29	$15.32	$15.85	$15.23	$15.72	$15.72	132,610
2017-08-28	$15.13	$15.40	$15.05	$15.37	$15.37	81,522
2017-08-25	$14.91	$15.13	$14.90	$15.13	$15.13	92,808
2017-08-24	$14.82	$15.06	$14.75	$14.89	$14.89	82,409
2017-08-23	$14.38	$14.92	$14.35	$14.81	$14.81	174,815
2017-08-22	$14.71	$14.90	$14.46	$14.49	$14.49	134,507
2017-08-21	$15.02	$15.16	$14.41	$14.64	$14.64	188,263
2017-08-18	$15.54	$15.71	$15.00	$15.05	$15.05	199,817
2017-08-17	$16.05	$16.16	$15.75	$15.76	$15.76	77,817
2017-08-16	$15.97	$16.43	$15.97	$16.13	$16.13	125,073
2017-08-15	$16.95	$16.95	$15.91	$16.02	$16.02	418,819
2017-08-14	$17.26	$17.43	$17.11	$17.33	$17.33	56,378
2017-08-11	$17.27	$17.28	$16.95	$17.18	$17.18	56,616
2017-08-10	$17.25	$17.41	$17.10	$17.13	$17.13	25,709
2017-08-09	$17.69	$17.81	$17.21	$17.38	$17.38	66,245
2017-08-08	$18.00	$18.28	$17.70	$17.83	$17.83	32,441
2017-08-07	$17.98	$18.03	$17.61	$18.02	$18.02	108,707
2017-08-04	$17.12	$18.15	$17.05	$18.12	$18.12	56,603
2017-08-03	$17.90	$17.90	$16.90	$17.15	$17.15	44,252
2017-08-02	$19.23	$19.27	$17.74	$17.87	$17.87	79,468
2017-08-01	$16.25	$19.51	$15.72	$19.31	$19.31	930,762
2017-07-31	$16.37	$16.84	$16.20	$16.80	$16.80	61,300
2017-07-28	$16.54	$16.76	$16.24	$16.26	$16.26	44,989
2017-07-27	$16.22	$16.82	$16.15	$16.55	$16.55	54,417
2017-07-26	$16.14	$16.29	$15.76	$16.21	$16.21	39,551
2017-07-25	$16.19	$16.26	$15.93	$16.13	$16.13	25,027
2017-07-24	$16.29	$16.30	$15.88	$16.11	$16.11	34,099
2017-07-21	$16.71	$16.77	$16.16	$16.31	$16.31	111,821
2017-07-20	$16.70	$16.94	$16.40	$16.47	$16.47	28,425
2017-07-19	$16.78	$16.92	$16.41	$16.71	$16.71	27,727
2017-07-18	$16.88	$17.08	$16.57	$16.77	$16.77	38,296
2017-07-17	$16.60	$17.00	$16.57	$16.92	$16.92	63,204
2017-07-14	$16.92	$16.92	$16.10	$16.61	$16.61	24,172
2017-07-13	$16.91	$17.12	$16.87	$16.92	$16.92	39,641
2017-07-12	$17.34	$17.38	$16.66	$17.05	$17.05	63,051
2017-07-11	$16.29	$17.09	$16.29	$17.03	$17.03	46,719
2017-07-10	$16.14	$16.36	$16.10	$16.30	$16.30	41,012
2017-07-07	$16.47	$16.47	$15.94	$16.23	$16.23	37,978
2017-07-06	$15.86	$16.16	$15.70	$15.80	$15.80	64,365
2017-07-05	$17.10	$17.10	$16.17	$16.26	$16.26	96,444
2017-07-03	$16.76	$17.10	$16.62	$16.91	$16.91	34,274
2017-06-30	$16.67	$16.90	$16.51	$16.82	$16.82	40,956
2017-06-29	$16.29	$16.68	$16.10	$16.65	$16.65	52,180
2017-06-28	$15.93	$16.35	$15.90	$16.29	$16.29	74,083
2017-06-27	$15.85	$16.04	$15.70	$15.87	$15.87	55,224
2017-06-26	$15.77	$16.07	$15.69	$15.86	$15.86	95,404
2017-06-23	$15.33	$16.55	$15.14	$15.79	$15.79	152,703
2017-06-22	$15.20	$15.38	$15.03	$15.34	$15.34	49,400
2017-06-21	$14.79	$15.55	$14.76	$15.14	$15.14	62,187
2017-06-20	$15.11	$15.12	$14.79	$14.85	$14.85	75,497
2017-06-19	$15.09	$15.43	$14.76	$15.05	$15.05	30,895
2017-06-16	$14.63	$15.33	$14.62	$15.01	$15.01	108,914
2017-06-15	$14.30	$15.17	$14.23	$15.13	$15.13	78,695
2017-06-14	$14.54	$15.06	$14.34	$14.38	$14.38	60,775
2017-06-13	$14.54	$14.62	$14.21	$14.54	$14.54	47,664
2017-06-12	$14.63	$14.66	$14.15	$14.51	$14.51	69,504
2017-06-09	$14.63	$14.76	$14.15	$14.63	$14.63	126,155
2017-06-08	$14.18	$14.84	$13.88	$14.60	$14.60	96,082
2017-06-07	$14.46	$14.82	$14.21	$14.51	$14.51	34,435
2017-06-06	$14.41	$14.69	$14.24	$14.46	$14.46	42,108
2017-06-05	$15.29	$15.29	$14.41	$14.51	$14.51	65,912
2017-06-02	$14.88	$15.38	$14.84	$15.20	$15.20	285,089
2017-06-01	$14.02	$14.82	$14.02	$14.80	$14.80	164,754
2017-05-31	$14.00	$14.31	$13.75	$14.00	$14.00	135,011
2017-05-30	$13.95	$14.11	$13.53	$14.00	$14.00	101,645
2017-05-26	$14.03	$14.12	$13.84	$13.98	$13.98	123,599
2017-05-25	$13.99	$14.19	$13.95	$14.19	$14.19	68,878
2017-05-24	$14.16	$14.38	$13.99	$14.06	$14.06	65,020
2017-05-23	$13.91	$14.25	$13.69	$14.12	$14.12	91,181
2017-05-22	$13.85	$14.27	$13.78	$13.94	$13.94	51,151
2017-05-19	$13.90	$14.14	$13.80	$13.93	$13.93	54,323
2017-05-18	$14.23	$14.29	$13.85	$13.95	$13.95	67,225
2017-05-17	$14.27	$14.32	$13.92	$14.11	$14.11	73,826
2017-05-16	$14.51	$14.63	$14.18	$14.44	$14.44	51,847
2017-05-15	$14.44	$14.89	$14.44	$14.49	$14.49	81,090
2017-05-12	$14.42	$15.13	$14.22	$14.53	$14.53	110,715
2017-05-11	$14.56	$14.66	$14.15	$14.51	$14.51	71,969
2017-05-10	$14.52	$14.64	$14.23	$14.58	$14.58	44,134
2017-05-09	$14.04	$14.77	$13.96	$14.50	$14.50	111,425
2017-05-08	$14.35	$14.46	$14.00	$14.04	$14.04	54,794
2017-05-05	$14.35	$14.51	$14.25	$14.35	$14.35	54,903
2017-05-04	$14.62	$14.62	$13.94	$14.26	$14.26	155,191
2017-05-03	$14.97	$15.01	$14.55	$14.58	$14.58	467,795
2017-05-02	$14.95	$15.89	$14.70	$15.11	$15.11	190,261
2017-05-01	$15.49	$15.49	$15.32	$15.42	$15.42	78,346
2017-04-28	$15.39	$15.43	$15.33	$15.39	$15.39	61,956
2017-04-27	$15.40	$15.59	$15.34	$15.39	$15.39	103,527
2017-04-26	$15.38	$15.56	$15.34	$15.39	$15.39	165,080
2017-04-25	$15.40	$15.49	$15.35	$15.39	$15.39	111,700
2017-04-24	$15.50	$15.58	$15.40	$15.45	$15.45	51,851
2017-04-21	$15.48	$15.51	$15.38	$15.39	$15.39	104,603
2017-04-20	$15.43	$15.53	$15.31	$15.50	$15.50	63,248
2017-04-19	$15.38	$15.50	$15.22	$15.41	$15.41	73,217
2017-04-18	$15.40	$15.45	$15.17	$15.37	$15.37	51,446
2017-04-17	$15.35	$15.50	$15.35	$15.50	$15.50	26,316
2017-04-13	$15.31	$15.50	$15.03	$15.35	$15.35	63,045
2017-04-12	$15.34	$15.38	$15.12	$15.36	$15.36	35,771
2017-04-11	$15.44	$15.50	$15.33	$15.43	$15.43	19,878
2017-04-10	$15.43	$15.52	$15.00	$15.45	$15.45	48,527
2017-04-07	$15.23	$15.50	$15.19	$15.36	$15.36	114,644
2017-04-06	$15.30	$15.31	$15.02	$15.28	$15.28	47,097
2017-04-05	$15.35	$15.50	$15.22	$15.28	$15.28	94,519
2017-04-04	$15.50	$15.50	$15.23	$15.33	$15.33	64,030
2017-04-03	$15.50	$15.62	$15.05	$15.45	$15.45	228,712
2017-03-31	$15.44	$15.69	$15.38	$15.49	$15.49	125,342
2017-03-30	$15.45	$15.50	$15.09	$15.48	$15.48	98,947
2017-03-29	$15.50	$15.50	$15.38	$15.43	$15.43	68,968
2017-03-28	$15.49	$15.65	$15.30	$15.50	$15.50	156,704
2017-03-27	$15.34	$15.50	$15.31	$15.50	$15.50	43,681
2017-03-24	$15.57	$16.00	$15.35	$15.42	$15.42	96,182
2017-03-23	$15.48	$15.51	$15.08	$15.51	$15.51	63,530
2017-03-22	$15.37	$15.50	$15.26	$15.48	$15.48	49,154
2017-03-21	$15.70	$15.85	$15.14	$15.35	$15.35	102,857
2017-03-20	$15.81	$16.13	$15.60	$15.68	$15.68	120,419
2017-03-17	$15.00	$15.82	$14.96	$15.71	$15.71	247,278
2017-03-16	$15.21	$15.43	$14.97	$15.34	$15.34	201,349
2017-03-15	$15.00	$15.05	$14.90	$15.00	$15.00	106,207
2017-03-14	$14.80	$15.03	$14.45	$14.99	$14.99	62,221
2017-03-13	$14.88	$15.04	$14.72	$14.88	$14.88	64,679
2017-03-10	$14.95	$14.98	$14.63	$14.95	$14.95	45,255
2017-03-09	$14.99	$15.01	$14.88	$14.91	$14.91	75,815
2017-03-08	$15.01	$15.05	$14.90	$14.96	$14.96	272,669
2017-03-07	$14.99	$15.00	$14.80	$14.97	$14.97	59,734
2017-03-06	$14.99	$15.00	$14.83	$14.98	$14.98	60,831
2017-03-03	$14.96	$15.05	$14.86	$15.00	$15.00	111,296
2017-03-02	$14.69	$15.38	$14.50	$14.93	$14.93	153,274
2017-03-01	$13.50	$14.89	$13.50	$14.77	$14.77	902,078
2017-02-28	$13.50	$13.54	$13.37	$13.51	$13.51	211,902
2017-02-27	$13.49	$13.52	$13.39	$13.51	$13.51	145,816
2017-02-24	$13.44	$13.53	$13.44	$13.50	$13.50	87,646
2017-02-23	$13.24	$13.52	$13.24	$13.49	$13.49	128,758
2017-02-22	$13.38	$13.42	$13.30	$13.30	$13.30	46,366
2017-02-21	$13.29	$13.49	$13.29	$13.45	$13.45	28,287
2017-02-17	$13.45	$13.47	$13.35	$13.39	$13.39	55,053
2017-02-16	$13.48	$13.50	$13.27	$13.38	$13.38	40,030
2017-02-15	$13.43	$13.50	$13.31	$13.48	$13.48	43,623
2017-02-14	$13.50	$13.50	$13.34	$13.48	$13.48	82,156
2017-02-13	$13.47	$13.52	$13.36	$13.50	$13.50	95,879
2017-02-10	$13.57	$13.58	$13.33	$13.45	$13.45	99,300
2017-02-09	$13.48	$13.52	$13.40	$13.49	$13.49	103,489
2017-02-08	$13.36	$13.54	$13.21	$13.48	$13.48	93,440
2017-02-07	$13.41	$13.49	$13.26	$13.35	$13.35	24,604
2017-02-06	$13.48	$13.52	$13.32	$13.34	$13.34	45,703
2017-02-03	$13.50	$13.52	$13.41	$13.50	$13.50	134,671
2017-02-02	$13.49	$13.52	$13.33	$13.44	$13.44	28,340
2017-02-01	$13.50	$13.53	$13.46	$13.49	$13.49	134,681
2017-01-31	$13.14	$13.52	$13.09	$13.51	$13.51	98,281
2017-01-30	$13.32	$13.32	$13.06	$13.21	$13.21	35,294
2017-01-27	$13.56	$13.56	$13.32	$13.41	$13.41	41,958
2017-01-26	$13.53	$13.53	$13.40	$13.49	$13.49	64,834
2017-01-25	$13.56	$13.57	$13.45	$13.50	$13.50	125,905
2017-01-24	$13.48	$13.52	$13.15	$13.47	$13.47	92,881
2017-01-23	$13.40	$13.50	$13.30	$13.47	$13.47	37,748
2017-01-20	$13.43	$13.60	$12.96	$13.50	$13.50	256,116
2017-01-19	$13.75	$13.75	$13.44	$13.49	$13.49	153,508
2017-01-18	$13.49	$14.12	$13.49	$13.75	$13.75	57,954
2017-01-17	$14.01	$14.05	$13.37	$13.40	$13.40	61,770
2017-01-13	$14.36	$14.40	$14.13	$14.16	$14.16	82,592
2017-01-12	$14.52	$14.52	$14.01	$14.30	$14.30	32,356
2017-01-11	$14.55	$14.88	$14.34	$14.43	$14.43	50,426
2017-01-10	$14.61	$14.70	$14.43	$14.58	$14.58	36,778
2017-01-09	$15.00	$15.00	$14.20	$14.64	$14.64	61,709
2017-01-06	$14.92	$15.02	$14.81	$14.96	$14.96	32,720
2017-01-05	$14.99	$15.76	$14.66	$14.82	$14.82	24,467
2017-01-04	$14.85	$15.00	$14.36	$14.94	$14.94	50,725
2017-01-03	$15.07	$15.07	$14.64	$14.70	$14.70	51,429
2016-12-30	$14.75	$15.00	$14.72	$14.95	$14.95	48,755
2016-12-29	$14.80	$14.99	$14.80	$14.92	$14.92	33,033
2016-12-28	$14.22	$14.79	$14.22	$14.69	$14.69	35,621
2016-12-27	$14.91	$15.04	$14.73	$14.92	$14.92	31,515
2016-12-23	$14.80	$15.00	$14.74	$14.81	$14.81	24,087
2016-12-22	$14.76	$14.90	$14.46	$14.85	$14.85	62,662
2016-12-21	$15.00	$15.01	$14.53	$14.84	$14.84	46,941
2016-12-20	$14.90	$15.06	$14.82	$15.00	$15.00	42,870
2016-12-19	$14.96	$15.02	$14.64	$14.91	$14.91	38,497
2016-12-16	$15.00	$15.18	$14.70	$14.99	$14.99	234,526
2016-12-15	$14.60	$15.05	$14.55	$14.99	$14.99	98,997
2016-12-14	$14.90	$15.00	$14.22	$14.55	$14.55	60,576
2016-12-13	$15.00	$15.00	$14.77	$14.94	$14.94	38,282
2016-12-12	$14.95	$15.00	$14.81	$15.00	$15.00	49,526
2016-12-09	$14.79	$15.10	$14.02	$14.98	$14.98	125,160
2016-12-08	$14.31	$14.80	$13.76	$14.71	$14.71	43,454
2016-12-07	$14.75	$14.79	$13.81	$14.04	$14.04	196,707
2016-12-06	$15.00	$15.00	$14.42	$14.84	$14.84	48,522
2016-12-05	$14.96	$15.00	$14.91	$15.00	$15.00	37,711
2016-12-02	$15.00	$15.01	$14.78	$14.84	$14.84	71,887
2016-12-01	$14.73	$15.05	$14.73	$15.00	$15.00	143,213
2016-11-30	$14.80	$14.93	$14.68	$14.77	$14.77	69,415
2016-11-29	$14.81	$14.85	$14.48	$14.75	$14.75	28,991
2016-11-28	$14.55	$14.74	$14.18	$14.70	$14.70	62,979
2016-11-25	$14.52	$14.75	$14.50	$14.56	$14.56	117,195
2016-11-23	$14.48	$14.56	$14.21	$14.55	$14.55	42,752
2016-11-22	$14.62	$14.64	$14.46	$14.57	$14.57	100,652
2016-11-21	$14.66	$14.66	$14.33	$14.57	$14.57	59,513
2016-11-18	$14.54	$14.71	$14.19	$14.55	$14.55	142,162
2016-11-17	$14.65	$14.67	$14.12	$14.45	$14.45	53,980
2016-11-16	$14.52	$14.59	$14.32	$14.54	$14.54	60,287
2016-11-15	$14.25	$14.58	$14.02	$14.47	$14.47	28,708
2016-11-14	$14.39	$14.73	$14.04	$14.23	$14.23	61,288
2016-11-11	$14.25	$14.45	$14.00	$14.23	$14.23	140,169
2016-11-10	$14.37	$14.42	$13.93	$14.18	$14.18	109,592
2016-11-09	$14.25	$14.72	$13.79	$14.28	$14.28	177,349
2016-11-08	$14.25	$14.25	$14.04	$14.22	$14.22	64,250
2016-11-07	$14.13	$14.40	$13.97	$14.28	$14.28	72,915
2016-11-04	$14.01	$14.25	$13.84	$13.95	$13.95	73,243
2016-11-03	$14.04	$14.25	$12.68	$13.95	$13.95	53,890
2016-11-02	$14.07	$14.28	$13.12	$14.19	$14.19	55,521
2016-11-01	$13.06	$13.88	$13.06	$13.66	$13.66	194,602
2016-10-31	$12.96	$13.05	$12.78	$12.86	$12.86	49,627
2016-10-28	$12.89	$13.05	$11.88	$13.04	$13.04	29,440
2016-10-27	$12.67	$12.96	$12.46	$12.85	$12.85	39,836
2016-10-26	$12.55	$13.00	$12.55	$12.66	$12.66	32,857
2016-10-25	$13.67	$13.67	$12.76	$12.94	$12.94	22,521
2016-10-24	$13.00	$13.05	$12.98	$13.01	$13.01	14,600
2016-10-21	$12.84	$13.43	$12.73	$12.88	$12.88	16,440
2016-10-20	$13.00	$13.05	$12.41	$12.94	$12.94	26,034
2016-10-19	$12.97	$13.34	$12.60	$13.01	$13.01	44,164
2016-10-18	$13.20	$13.20	$12.85	$12.92	$12.92	22,158
2016-10-17	$12.60	$13.14	$12.60	$13.05	$13.05	269,508
2016-10-14	$12.74	$12.92	$12.39	$12.71	$12.71	54,723
2016-10-13	$12.88	$12.98	$12.54	$12.66	$12.66	48,506
2016-10-12	$12.89	$12.89	$12.43	$12.71	$12.71	36,256
2016-10-11	$12.74	$12.93	$12.50	$12.88	$12.88	35,480
2016-10-10	$12.94	$13.60	$12.85	$12.99	$12.99	31,813
2016-10-07	$12.96	$13.06	$12.87	$12.96	$12.96	62,914
2016-10-06	$13.09	$14.10	$12.79	$12.99	$12.99	64,417
2016-10-05	$12.95	$13.10	$12.95	$13.02	$13.02	149,786
2016-10-04	$12.83	$13.08	$12.54	$13.03	$13.03	68,087
2016-10-03	$12.45	$12.84	$12.40	$12.83	$12.83	42,680
2016-09-30	$11.92	$12.99	$11.92	$12.56	$12.56	86,232
2016-09-29	$11.95	$12.15	$11.79	$11.87	$11.87	99,904
2016-09-28	$12.32	$12.71	$12.07	$12.26	$12.26	29,848
2016-09-27	$12.09	$12.32	$12.04	$12.29	$12.29	27,977
2016-09-26	$11.99	$12.15	$11.90	$12.10	$12.10	48,270
2016-09-23	$12.05	$12.06	$11.71	$11.98	$11.98	26,853
2016-09-22	$12.03	$12.03	$11.94	$12.01	$12.01	32,679
2016-09-21	$12.01	$12.27	$11.87	$11.95	$11.95	51,969
2016-09-20	$12.11	$12.11	$11.92	$12.00	$12.00	56,168
2016-09-19	$12.09	$12.09	$11.94	$12.00	$12.00	65,885
2016-09-16	$12.03	$12.04	$11.85	$12.01	$12.01	106,551
2016-09-15	$11.69	$12.01	$11.64	$11.93	$11.93	50,214
2016-09-14	$11.00	$11.70	$10.86	$11.62	$11.62	68,538
2016-09-13	$10.91	$11.11	$10.91	$11.00	$11.00	71,665
2016-09-12	$10.76	$11.05	$10.57	$11.00	$11.00	100,338
2016-09-09	$10.94	$11.04	$10.66	$10.74	$10.74	136,927
2016-09-08	$10.94	$11.33	$10.88	$11.03	$11.03	56,156
2016-09-07	$10.64	$10.91	$10.61	$10.90	$10.90	49,165
2016-09-06	$10.66	$10.68	$10.57	$10.59	$10.59	29,160
2016-09-02	$10.64	$10.64	$10.48	$10.61	$10.61	47,853
2016-09-01	$9.49	$10.65	$9.49	$10.59	$10.59	59,012
2016-08-31	$10.43	$10.43	$9.51	$10.36	$10.36	54,415
2016-08-30	$10.28	$10.46	$10.28	$10.40	$10.40	25,175
2016-08-29	$10.30	$10.42	$10.29	$10.33	$10.33	19,194
2016-08-26	$10.40	$10.48	$10.29	$10.40	$10.40	34,467
2016-08-25	$10.43	$10.43	$10.17	$10.33	$10.33	53,382
2016-08-24	$10.45	$10.63	$10.24	$10.37	$10.37	25,944
2016-08-23	$10.69	$10.98	$10.34	$10.50	$10.50	27,741
2016-08-22	$10.78	$10.80	$10.06	$10.59	$10.59	75,684
2016-08-19	$10.10	$10.54	$10.09	$10.51	$10.51	113,445
2016-08-18	$9.62	$10.10	$9.38	$10.08	$10.08	43,497
2016-08-17	$9.65	$9.71	$9.42	$9.59	$9.59	46,472
2016-08-16	$9.60	$9.70	$9.48	$9.65	$9.65	49,722
2016-08-15	$9.38	$10.07	$9.15	$9.70	$9.70	113,512
2016-08-12	$9.00	$9.36	$8.88	$9.30	$9.30	119,256
2016-08-11	$9.46	$9.58	$8.97	$9.15	$9.15	138,648
2016-08-10	$9.62	$10.15	$9.36	$9.41	$9.41	133,936
2016-08-09	$9.26	$10.23	$9.15	$9.90	$9.90	392,478
2016-08-08	$9.69	$9.70	$9.21	$9.28	$9.28	172,220
2016-08-05	$9.65	$9.78	$9.55	$9.67	$9.67	143,463
2016-08-04	$9.84	$9.99	$9.58	$9.59	$9.59	46,824
2016-08-03	$9.96	$10.15	$9.62	$9.81	$9.81	30,178
2016-08-02	$9.29	$10.03	$9.21	$9.78	$9.78	173,397
2016-08-01	$8.11	$8.34	$8.04	$8.21	$8.21	68,378
2016-07-29	$8.04	$8.33	$7.83	$8.04	$8.04	83,181
2016-07-28	$8.28	$8.61	$8.25	$8.32	$8.32	20,532
2016-07-27	$8.43	$8.56	$8.31	$8.48	$8.48	40,878
2016-07-26	$7.73	$8.45	$7.73	$8.43	$8.43	57,904
2016-07-25	$8.26	$8.29	$7.89	$7.90	$7.90	51,096
2016-07-22	$8.07	$8.56	$8.07	$8.25	$8.25	44,244
2016-07-21	$8.64	$8.68	$8.30	$8.38	$8.38	48,492
2016-07-20	$8.77	$8.80	$8.62	$8.68	$8.68	73,065
2016-07-19	$8.99	$9.01	$8.60	$8.70	$8.70	19,758
2016-07-18	$9.00	$9.01	$8.94	$8.97	$8.97	15,642
2016-07-15	$8.80	$8.86	$8.60	$8.82	$8.82	82,924
2016-07-14	$8.62	$8.76	$8.49	$8.73	$8.73	28,053
2016-07-13	$9.00	$9.00	$8.52	$8.52	$8.52	36,677
2016-07-12	$8.84	$8.99	$8.75	$8.98	$8.98	36,292
2016-07-11	$8.82	$8.90	$8.79	$8.81	$8.81	29,802
2016-07-08	$8.86	$8.90	$8.76	$8.81	$8.81	59,850
2016-07-07	$8.80	$8.86	$8.67	$8.83	$8.83	45,898
2016-07-06	$8.31	$8.94	$8.31	$8.89	$8.89	15,411
2016-07-05	$8.96	$9.01	$8.68	$8.86	$8.86	20,411
2016-07-01	$8.96	$9.06	$8.86	$9.03	$9.03	41,191
2016-06-30	$8.62	$9.08	$8.62	$9.00	$9.00	148,781
2016-06-29	$8.79	$8.79	$8.52	$8.57	$8.57	56,506
2016-06-28	$8.61	$9.33	$8.57	$8.65	$8.65	76,984
2016-06-27	$8.92	$9.00	$8.50	$8.57	$8.57	57,050
2016-06-24	$8.84	$9.52	$8.54	$8.94	$8.94	381,096
2016-06-23	$9.52	$9.57	$8.98	$9.20	$9.20	70,375
2016-06-22	$9.05	$9.58	$8.96	$9.39	$9.39	54,503
2016-06-21	$9.00	$9.04	$8.70	$8.90	$8.90	27,791
2016-06-20	$9.38	$9.45	$8.95	$8.98	$8.98	69,930
2016-06-17	$9.46	$9.84	$9.07	$9.23	$9.23	68,409
2016-06-16	$9.35	$9.49	$9.10	$9.43	$9.43	46,103
2016-06-15	$8.85	$9.54	$8.85	$9.40	$9.40	23,121
2016-06-14	$9.02	$9.29	$8.86	$9.25	$9.25	17,813
2016-06-13	$8.99	$9.05	$8.94	$8.99	$8.99	27,498
2016-06-10	$9.07	$9.09	$8.78	$8.91	$8.91	20,630
2016-06-09	$9.13	$9.27	$8.76	$8.97	$8.97	71,867
2016-06-08	$8.90	$9.09	$8.86	$9.00	$9.00	34,077
2016-06-07	$9.03	$9.05	$8.88	$8.99	$8.99	18,040
2016-06-06	$8.93	$9.27	$8.92	$9.04	$9.04	40,823
2016-06-03	$8.95	$9.21	$8.59	$8.83	$8.83	17,306
2016-06-02	$8.63	$9.06	$8.63	$8.96	$8.96	37,051
2016-06-01	$8.85	$9.33	$8.82	$9.13	$9.13	28,148
2016-05-31	$9.03	$9.26	$8.81	$8.82	$8.82	63,298
2016-05-27	$9.14	$9.29	$8.88	$8.97	$8.97	31,473
2016-05-26	$9.30	$9.32	$9.17	$9.17	$9.17	29,651
2016-05-25	$9.25	$9.31	$9.10	$9.26	$9.26	40,830
2016-05-24	$9.25	$9.38	$9.16	$9.21	$9.21	75,902
2016-05-23	$8.86	$9.26	$8.86	$9.09	$9.09	86,705
2016-05-20	$9.02	$9.10	$8.75	$8.81	$8.81	843,749
2016-05-19	$8.80	$9.38	$8.80	$9.03	$9.03	26,951
2016-05-18	$8.80	$9.23	$8.80	$9.14	$9.14	12,164
2016-05-17	$9.75	$9.78	$8.76	$8.91	$8.91	40,847
2016-05-16	$9.94	$9.94	$9.63	$9.74	$9.74	32,585
2016-05-13	$10.22	$10.38	$9.87	$9.88	$9.88	11,812
2016-05-12	$9.88	$9.93	$9.52	$9.85	$9.85	14,011
2016-05-11	$10.48	$10.48	$9.86	$9.87	$9.87	24,967
2016-05-10	$10.45	$10.60	$10.36	$10.48	$10.48	12,930
2016-05-09	$10.52	$10.58	$10.09	$10.38	$10.38	42,134
2016-05-06	$11.00	$11.00	$10.55	$10.61	$10.61	27,684
2016-05-05	$11.43	$11.43	$10.92	$11.04	$11.04	25,623
2016-05-04	$11.47	$11.56	$11.28	$11.35	$11.35	17,187
2016-05-03	$11.55	$11.91	$11.10	$11.41	$11.41	34,578
2016-05-02	$10.56	$11.47	$10.55	$11.31	$11.31	28,354
2016-04-29	$10.38	$10.61	$10.38	$10.46	$10.46	19,373
2016-04-28	$10.80	$10.87	$9.94	$10.51	$10.51	33,813
2016-04-27	$10.94	$10.95	$10.65	$10.80	$10.80	15,776
2016-04-26	$10.78	$10.95	$10.77	$10.92	$10.92	14,244
2016-04-25	$10.68	$10.84	$10.64	$10.70	$10.70	11,843
2016-04-22	$10.85	$10.85	$10.68	$10.73	$10.73	13,024
2016-04-21	$10.87	$10.96	$10.66	$10.81	$10.81	27,493
2016-04-20	$11.00	$11.00	$10.74	$10.79	$10.79	14,191
2016-04-19	$11.00	$11.00	$10.81	$10.94	$10.94	14,998
2016-04-18	$10.85	$11.12	$10.85	$10.98	$10.98	9,751
2016-04-15	$10.63	$10.96	$10.63	$10.86	$10.86	7,935
2016-04-14	$10.31	$10.75	$10.30	$10.70	$10.70	12,326
2016-04-13	$10.20	$10.45	$10.15	$10.33	$10.33	34,619
2016-04-12	$10.23	$10.27	$10.12	$10.15	$10.15	12,826
2016-04-11	$10.31	$10.66	$10.17	$10.24	$10.24	26,809
2016-04-08	$10.15	$10.50	$10.15	$10.31	$10.31	15,270
2016-04-07	$10.47	$10.47	$10.15	$10.24	$10.24	18,138
2016-04-06	$10.76	$10.76	$10.34	$10.48	$10.48	22,346
2016-04-05	$10.39	$10.93	$10.30	$10.76	$10.76	20,938
2016-04-04	$10.33	$10.85	$10.33	$10.38	$10.38	26,135
2016-04-01	$9.89	$10.31	$9.82	$10.15	$10.15	51,060
2016-03-31	$9.41	$10.17	$9.35	$9.91	$9.91	23,244
2016-03-30	$9.43	$9.46	$9.20	$9.27	$9.27	22,976
2016-03-29	$9.12	$9.32	$8.85	$9.23	$9.23	39,277
2016-03-28	$9.10	$9.44	$9.10	$9.16	$9.16	16,655
2016-03-24	$9.36	$9.36	$8.69	$9.06	$9.06	64,892
2016-03-23	$9.86	$9.86	$9.31	$9.34	$9.34	18,079
2016-03-22	$10.18	$10.35	$9.80	$9.85	$9.85	15,262
2016-03-21	$10.84	$10.84	$10.19	$10.21	$10.21	16,826
2016-03-18	$10.01	$11.01	$9.27	$10.85	$10.85	65,418
2016-03-17	$9.53	$9.98	$9.53	$9.89	$9.89	14,038
2016-03-16	$9.75	$9.75	$9.38	$9.56	$9.56	16,793
2016-03-15	$9.84	$9.95	$9.62	$9.64	$9.64	16,095
2016-03-14	$9.94	$10.04	$9.91	$9.98	$9.98	9,811
2016-03-11	$9.87	$10.18	$9.68	$9.88	$9.88	38,126
2016-03-10	$10.30	$10.50	$9.67	$9.81	$9.81	28,324
2016-03-09	$10.24	$10.58	$9.80	$10.10	$10.10	11,277
2016-03-08	$10.44	$10.63	$10.18	$10.21	$10.21	12,874
2016-03-07	$10.15	$10.57	$10.08	$10.53	$10.53	15,328
2016-03-04	$10.03	$10.36	$10.03	$10.21	$10.21	15,286
2016-03-03	$9.80	$10.49	$9.71	$9.91	$9.91	26,902
2016-03-02	$8.78	$9.92	$8.59	$9.88	$9.88	33,414
2016-03-01	$9.50	$9.71	$8.45	$8.92	$8.92	69,840
2016-02-29	$9.87	$9.99	$9.42	$9.59	$9.59	24,892
2016-02-26	$9.75	$9.97	$9.75	$9.96	$9.96	13,923
2016-02-25	$9.75	$9.81	$9.65	$9.75	$9.75	22,717
2016-02-24	$9.52	$9.76	$9.52	$9.74	$9.74	11,196
2016-02-23	$9.97	$9.97	$9.64	$9.66	$9.66	27,015
2016-02-22	$10.12	$10.35	$9.75	$9.80	$9.80	25,400
2016-02-19	$9.70	$10.08	$9.65	$9.98	$9.98	44,903
2016-02-18	$10.10	$10.25	$9.67	$9.70	$9.70	18,257
2016-02-17	$10.17	$10.32	$9.98	$10.11	$10.11	34,108
2016-02-16	$10.75	$10.76	$10.07	$10.15	$10.15	21,347
2016-02-12	$10.55	$10.75	$10.22	$10.60	$10.60	29,469
2016-02-11	$10.37	$10.60	$10.27	$10.55	$10.55	13,950
2016-02-10	$10.26	$11.49	$10.23	$10.58	$10.58	15,152
2016-02-09	$10.22	$10.68	$10.22	$10.50	$10.50	13,985
2016-02-08	$10.05	$10.44	$9.95	$10.40	$10.40	25,607
2016-02-05	$10.92	$10.92	$9.87	$9.96	$9.96	33,294
2016-02-04	$10.90	$11.08	$10.69	$10.98	$10.98	14,144
2016-02-03	$11.16	$11.18	$10.65	$10.93	$10.93	21,434
2016-02-02	$11.77	$12.13	$11.00	$11.04	$11.04	35,215
2016-02-01	$11.55	$12.09	$11.19	$11.86	$11.86	27,159
2016-01-29	$10.96	$11.63	$10.96	$11.62	$11.62	46,004
2016-01-28	$10.92	$11.17	$10.83	$10.95	$10.95	20,655
2016-01-27	$11.30	$11.46	$10.78	$10.95	$10.95	34,958
2016-01-26	$11.13	$11.42	$11.04	$11.32	$11.32	17,926
2016-01-25	$11.21	$11.31	$11.14	$11.30	$11.30	30,185
2016-01-22	$11.31	$11.32	$10.96	$11.28	$11.28	25,515
2016-01-21	$10.93	$11.40	$10.79	$11.14	$11.14	36,189
2016-01-20	$10.16	$11.23	$10.15	$10.93	$10.93	37,725
2016-01-19	$10.44	$10.49	$10.23	$10.36	$10.36	38,331
2016-01-15	$10.22	$10.69	$9.69	$10.33	$10.33	42,096
2016-01-14	$10.30	$10.79	$10.22	$10.54	$10.54	21,174
2016-01-13	$10.42	$10.70	$10.16	$10.22	$10.22	35,216
2016-01-12	$10.39	$10.62	$10.21	$10.40	$10.40	35,612
2016-01-11	$10.10	$10.53	$10.05	$10.23	$10.23	99,256
2016-01-08	$10.38	$10.59	$10.08	$10.08	$10.08	31,247
2016-01-07	$10.61	$10.70	$10.35	$10.36	$10.36	38,578
2016-01-06	$10.59	$11.10	$10.59	$10.82	$10.82	34,067
2016-01-05	$10.76	$11.12	$10.70	$10.74	$10.74	41,856
2016-01-04	$11.43	$11.96	$10.81	$10.87	$10.87	135,882
2015-12-31	$11.94	$11.94	$11.47	$11.50	$11.50	33,091
2015-12-30	$11.89	$12.09	$11.71	$11.94	$11.94	55,067
2015-12-29	$11.53	$11.87	$11.53	$11.85	$11.85	17,502
2015-12-28	$11.77	$11.82	$11.35	$11.45	$11.45	20,166
2015-12-24	$11.95	$12.00	$11.77	$11.80	$11.80	13,409
2015-12-23	$12.01	$12.01	$11.66	$11.95	$11.95	33,956
2015-12-22	$11.95	$12.00	$11.64	$11.96	$11.96	23,451
2015-12-21	$12.02	$12.04	$11.64	$11.92	$11.92	47,779
2015-12-18	$12.16	$12.16	$11.26	$11.92	$11.92	110,874
2015-12-17	$12.67	$12.75	$12.19	$12.23	$12.23	15,506
2015-12-16	$12.13	$12.50	$12.01	$12.48	$12.48	40,632
2015-12-15	$12.06	$12.20	$11.77	$12.00	$12.00	63,831
2015-12-14	$12.43	$12.44	$11.89	$11.91	$11.91	41,116
2015-12-11	$12.44	$12.77	$12.15	$12.22	$12.22	42,700
2015-12-10	$12.83	$13.04	$12.61	$12.79	$12.79	56,362
2015-12-09	$12.73	$12.92	$12.65	$12.79	$12.79	22,044
2015-12-08	$13.02	$13.08	$12.78	$12.82	$12.82	14,356
2015-12-07	$12.81	$13.31	$12.71	$13.23	$13.23	53,572
2015-12-04	$12.52	$12.79	$12.26	$12.76	$12.76	29,754
2015-12-03	$13.00	$13.00	$12.49	$12.54	$12.54	34,314
2015-12-02	$13.24	$13.35	$13.13	$13.14	$13.14	30,648
2015-12-01	$13.38	$13.42	$13.13	$13.30	$13.30	35,311
2015-11-30	$13.31	$13.42	$13.14	$13.25	$13.25	38,799
2015-11-27	$13.34	$13.68	$13.20	$13.26	$13.26	3,640
2015-11-25	$13.13	$13.54	$13.13	$13.38	$13.38	28,092
2015-11-24	$13.23	$13.40	$13.13	$13.21	$13.21	22,262
2015-11-23	$13.49	$13.67	$13.30	$13.41	$13.41	43,910
2015-11-20	$13.60	$13.68	$13.36	$13.60	$13.60	88,347
2015-11-19	$13.36	$13.57	$13.22	$13.51	$13.51	18,236
2015-11-18	$14.25	$14.25	$12.87	$13.41	$13.41	94,968
2015-11-17	$12.74	$13.22	$12.23	$13.10	$13.10	38,823
2015-11-16	$12.38	$13.11	$12.15	$12.92	$12.92	25,335
2015-11-13	$11.63	$12.43	$11.43	$12.36	$12.36	110,625
2015-11-12	$12.00	$12.07	$11.69	$11.73	$11.73	102,459
2015-11-11	$12.32	$12.32	$11.96	$12.12	$12.12	9,806
2015-11-10	$12.08	$12.41	$11.98	$12.25	$12.25	15,384
2015-11-09	$11.94	$12.26	$11.86	$12.01	$12.01	48,164
2015-11-06	$12.05	$12.15	$11.08	$11.99	$11.99	58,130
2015-11-05	$12.39	$12.39	$12.09	$12.15	$12.15	16,956
2015-11-04	$12.70	$12.94	$11.97	$12.50	$12.50	105,762
2015-11-03	$12.59	$12.95	$12.42	$12.80	$12.80	20,791
2015-11-02	$12.56	$12.95	$12.52	$12.68	$12.68	27,476
2015-10-30	$12.05	$12.66	$11.88	$12.54	$12.54	97,759
2015-10-29	$11.67	$12.33	$11.67	$11.93	$11.93	33,730
2015-10-28	$11.83	$12.00	$11.54	$11.75	$11.75	76,037
2015-10-27	$11.66	$11.95	$11.16	$11.86	$11.86	153,091
2015-10-26	$11.85	$11.86	$11.60	$11.74	$11.74	17,155
2015-10-23	$11.56	$12.04	$11.47	$11.85	$11.85	36,653
2015-10-22	$11.74	$11.92	$11.25	$11.42	$11.42	27,598
2015-10-21	$11.72	$12.09	$11.49	$11.74	$11.74	29,316
2015-10-20	$11.89	$11.89	$11.12	$11.76	$11.76	61,457
2015-10-19	$11.85	$12.07	$11.57	$11.69	$11.69	7,022
2015-10-16	$12.24	$12.27	$11.86	$11.93	$11.93	19,462
2015-10-15	$11.64	$12.23	$11.28	$12.20	$12.20	69,255
2015-10-14	$12.05	$12.07	$11.34	$11.47	$11.47	16,972
2015-10-13	$12.31	$12.76	$12.01	$12.02	$12.02	20,716
2015-10-12	$12.23	$12.51	$12.13	$12.39	$12.39	30,125
2015-10-09	$12.02	$12.31	$11.85	$12.27	$12.27	27,825
2015-10-08	$11.95	$12.17	$11.81	$12.02	$12.02	46,841
2015-10-07	$12.30	$12.30	$11.98	$12.27	$12.27	51,488
2015-10-06	$13.02	$13.24	$12.20	$12.30	$12.30	43,823
2015-10-05	$12.81	$13.13	$12.55	$12.78	$12.78	33,152
2015-10-02	$13.05	$13.05	$12.36	$12.74	$12.74	34,130
2015-10-01	$13.38	$13.47	$13.12	$13.14	$13.14	43,941
2015-09-30	$12.88	$13.53	$12.80	$13.50	$13.50	77,722
2015-09-29	$12.87	$13.94	$12.71	$13.13	$13.13	39,311
2015-09-28	$12.86	$12.96	$12.16	$12.89	$12.89	129,805
2015-09-25	$14.00	$14.00	$12.82	$12.84	$12.84	21,855
2015-09-24	$13.51	$14.04	$13.50	$13.89	$13.89	27,717
2015-09-23	$13.83	$14.08	$13.64	$13.89	$13.89	26,874
2015-09-22	$14.00	$14.00	$13.41	$13.79	$13.79	19,092
2015-09-21	$14.61	$14.61	$13.87	$14.18	$14.18	40,808
2015-09-18	$14.49	$14.73	$14.31	$14.44	$14.44	32,733
2015-09-17	$14.70	$14.90	$14.69	$14.76	$14.76	40,058
2015-09-16	$14.46	$14.99	$14.44	$14.78	$14.78	69,497
2015-09-15	$13.91	$14.51	$13.91	$14.42	$14.42	15,982
2015-09-14	$14.25	$14.25	$13.81	$13.94	$13.94	16,351
2015-09-11	$14.19	$14.33	$13.94	$14.29	$14.29	28,541
2015-09-10	$13.97	$14.50	$13.97	$14.33	$14.33	22,357
2015-09-09	$14.07	$14.48	$13.88	$14.08	$14.08	19,347
2015-09-08	$14.02	$14.41	$13.99	$14.08	$14.08	40,859
2015-09-04	$13.56	$14.13	$13.56	$13.84	$13.84	17,639
2015-09-03	$14.70	$14.73	$13.75	$13.77	$13.77	75,513
2015-09-02	$14.10	$14.84	$13.92	$14.80	$14.80	49,150

Oxford Immunotec Global PLC (OXFD) News Headlines

Recent Oxford Immunotec Global PLC (OXFD) News

Similar Companies to Oxford Immunotec Global PLC (OXFD) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Oxford Immunotec Global PLC (OXFD) Exchange: NASDAQ