AB Svensk Exportkredit (RJZ) Stock

Data as of April 19, 2024

$9.80 ($0.17) 1.77%

AB Svensk Exportkredit - Daily Information

Click for more stock information on AB Svensk Exportkredit.

Daily Information	Data
Date	April 19, 2024
Open	$9.72
Previous Close	$9.80
High	$9.80
Low	$9.72
Adjusted Open	$9.72
Previous Adjusted Close	$9.80
Adjusted High	$9.80
Adjusted Low	$9.72

About AB Svensk Exportkredit (RJZ)

Historical ETF prices for ELEMENTS Rogers International Commodity - Metals Index ETN (RJZ). No Description Available

Invest in AB Svensk Exportkredit (RJZ)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for AB Svensk Exportkredit (RJZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-21	$9.72	$9.80	$9.72	$9.80	$9.80	259
2022-10-20	$9.60	$9.63	$9.60	$9.63	$9.63	5,100
2022-10-19	$9.68	$9.68	$9.57	$9.64	$9.64	24,915
2022-10-18	$9.60	$9.60	$9.60	$9.60	$9.60	1,000
2022-10-17	$9.66	$9.66	$9.66	$9.66	$9.66	240
2022-10-14	$9.74	$9.74	$9.67	$9.67	$9.67	2,006
2022-10-13	$9.82	$9.82	$9.82	$9.82	$9.82	153
2022-10-12	$9.70	$9.83	$9.70	$9.83	$9.83	921
2022-10-11	$9.73	$9.74	$9.73	$9.74	$9.74	150
2022-10-10	$9.81	$9.81	$9.81	$9.81	$9.81	8
2022-10-07	$9.89	$9.89	$9.89	$9.89	$9.89	4
2022-10-06	$10.09	$10.09	$10.09	$10.09	$10.09	600
2022-10-05	$10.00	$10.19	$10.00	$10.19	$10.19	600
2022-10-04	$10.12	$10.12	$10.12	$10.12	$10.12	45
2022-10-03	$9.83	$9.83	$9.83	$9.83	$9.83	28
2022-09-30	$9.54	$9.58	$9.54	$9.57	$9.57	1,186
2022-09-29	$9.53	$9.65	$9.53	$9.65	$9.65	548
2022-09-28	$9.40	$9.55	$9.40	$9.55	$9.55	5,426
2022-09-27	$9.39	$9.39	$9.32	$9.32	$9.32	1,817
2022-09-26	$9.47	$9.47	$9.34	$9.34	$9.34	6,030
2022-09-23	$9.63	$9.63	$9.50	$9.52	$9.52	3,804
2022-09-22	$9.79	$9.84	$9.79	$9.84	$9.84	969
2022-09-21	$9.82	$9.82	$9.78	$9.82	$9.82	471
2022-09-20	$9.81	$9.87	$9.81	$9.87	$9.87	498
2022-09-19	$9.82	$9.91	$9.82	$9.91	$9.91	1,275
2022-09-16	$9.78	$9.93	$9.78	$9.93	$9.93	5,400
2022-09-15	$9.89	$9.89	$9.82	$9.82	$9.82	733
2022-09-14	$10.04	$10.04	$9.99	$9.99	$9.99	584
2022-09-13	$9.94	$9.94	$9.94	$9.94	$9.94	17
2022-09-12	$10.08	$10.08	$10.08	$10.08	$10.08	38
2022-09-09	$9.80	$9.88	$9.80	$9.88	$9.88	246
2022-09-08	$9.73	$9.80	$9.73	$9.80	$9.80	10,901
2022-09-07	$9.72	$9.72	$9.70	$9.70	$9.70	606
2022-09-06	$9.65	$9.65	$9.65	$9.65	$9.65	795
2022-09-02	$9.62	$9.62	$9.60	$9.60	$9.60	795
2022-09-01	$9.55	$9.60	$9.55	$9.60	$9.60	300
2022-08-31	$9.89	$9.89	$9.86	$9.86	$9.86	442
2022-08-30	$9.98	$9.98	$9.97	$9.97	$9.97	503
2022-08-29	$10.15	$10.15	$10.08	$10.14	$10.14	3,215
2022-08-26	$10.28	$10.28	$10.21	$10.21	$10.21	501
2022-08-25	$10.16	$10.26	$10.16	$10.26	$10.26	3,082
2022-08-24	$10.21	$10.23	$10.21	$10.23	$10.23	478
2022-08-23	$10.18	$10.20	$10.18	$10.20	$10.20	123
2022-08-22	$10.18	$10.18	$10.18	$10.18	$10.18	30
2022-08-19	$10.29	$10.29	$10.22	$10.23	$10.23	200
2022-08-18	$10.41	$10.41	$10.29	$10.29	$10.29	4,933
2022-08-17	$10.32	$10.35	$10.29	$10.35	$10.35	2,389
2022-08-16	$10.48	$10.48	$10.46	$10.46	$10.46	350
2022-08-15	$10.55	$10.55	$10.46	$10.46	$10.46	2,189
2022-08-12	$10.65	$10.65	$10.65	$10.65	$10.65	2
2022-08-11	$10.79	$10.79	$10.66	$10.67	$10.67	6,577
2022-08-10	$10.60	$10.60	$10.60	$10.60	$10.60	7
2022-08-09	$10.46	$10.60	$10.46	$10.51	$10.51	6,598
2022-08-08	$10.40	$10.49	$10.40	$10.47	$10.47	2,361
2022-08-05	$10.30	$10.32	$10.30	$10.32	$10.32	1,959
2022-08-04	$10.30	$10.30	$10.30	$10.30	$10.30	601
2022-08-03	$10.15	$10.16	$10.15	$10.16	$10.16	11,199
2022-08-02	$10.30	$10.30	$10.19	$10.19	$10.19	5,471
2022-08-01	$10.37	$10.39	$10.36	$10.39	$10.39	1,177
2022-07-29	$10.37	$10.37	$10.37	$10.37	$10.37	952
2022-07-28	$10.11	$10.19	$10.11	$10.19	$10.19	644
2022-07-27	$9.94	$10.01	$9.90	$10.01	$10.01	1,207
2022-07-26	$9.86	$9.88	$9.86	$9.88	$9.88	274
2022-07-25	$9.87	$9.87	$9.85	$9.85	$9.85	272
2022-07-22	$9.87	$9.88	$9.87	$9.88	$9.88	435
2022-07-21	$9.78	$9.84	$9.78	$9.84	$9.84	539
2022-07-20	$9.75	$9.79	$9.75	$9.79	$9.79	2,500
2022-07-19	$9.69	$9.76	$9.69	$9.75	$9.75	4,150
2022-07-18	$9.70	$9.85	$9.70	$9.75	$9.75	1,254
2022-07-15	$9.60	$9.60	$9.60	$9.60	$9.60	84
2022-07-14	$9.52	$9.52	$9.45	$9.52	$9.52	540
2022-07-13	$9.76	$9.76	$9.76	$9.76	$9.76	6
2022-07-12	$9.78	$9.78	$9.71	$9.71	$9.71	1,270
2022-07-11	$10.00	$10.00	$9.89	$9.89	$9.89	1,004
2022-07-08	$10.04	$10.05	$10.04	$10.05	$10.05	319
2022-07-07	$10.06	$10.06	$10.04	$10.04	$10.04	995
2022-07-06	$9.87	$9.93	$9.85	$9.93	$9.93	3,660
2022-07-05	$9.95	$9.95	$9.90	$9.94	$9.94	3,776
2022-07-01	$10.10	$10.21	$10.10	$10.21	$10.21	1,678
2022-06-30	$10.31	$10.33	$10.29	$10.29	$10.29	1,978
2022-06-29	$10.55	$10.55	$10.48	$10.50	$10.50	973
2022-06-28	$10.62	$10.62	$10.50	$10.50	$10.50	2,528
2022-06-27	$10.55	$10.59	$10.53	$10.56	$10.56	12,102
2022-06-24	$10.34	$10.51	$10.34	$10.44	$10.44	13,122
2022-06-23	$10.55	$10.57	$10.54	$10.57	$10.57	943
2022-06-22	$10.78	$10.81	$10.78	$10.81	$10.81	1,528
2022-06-21	$10.98	$10.98	$10.96	$10.96	$10.96	774
2022-06-17	$11.05	$11.05	$10.86	$10.91	$10.91	10,938
2022-06-16	$10.96	$11.10	$10.96	$11.09	$11.09	1,549
2022-06-15	$11.04	$11.11	$11.04	$11.11	$11.11	523
2022-06-14	$10.87	$10.90	$10.87	$10.90	$10.90	597
2022-06-13	$11.11	$11.11	$11.02	$11.07	$11.07	985
2022-06-10	$11.31	$11.41	$11.28	$11.41	$11.41	523
2022-06-09	$11.54	$11.54	$11.48	$11.49	$11.49	1,553
2022-06-08	$11.72	$11.74	$11.68	$11.68	$11.68	788
2022-06-07	$11.65	$11.73	$11.55	$11.73	$11.73	8,417
2022-06-06	$11.64	$11.69	$11.61	$11.69	$11.69	948
2022-06-03	$11.73	$11.74	$11.69	$11.69	$11.69	684
2022-06-02	$11.62	$11.87	$11.62	$11.87	$11.87	5,172
2022-06-01	$11.56	$11.56	$11.49	$11.50	$11.50	988
2022-05-31	$11.54	$11.54	$11.46	$11.46	$11.46	958
2022-05-27	$11.55	$11.59	$11.55	$11.59	$11.59	457
2022-05-26	$11.42	$11.47	$11.41	$11.47	$11.47	9,445
2022-05-25	$11.47	$11.48	$11.46	$11.46	$11.46	626
2022-05-24	$11.68	$11.68	$11.54	$11.58	$11.58	1,235
2022-05-23	$11.64	$11.68	$11.58	$11.68	$11.68	5,185
2022-05-20	$11.66	$11.66	$11.49	$11.61	$11.61	6,654
2022-05-19	$11.32	$11.54	$11.32	$11.53	$11.53	2,437
2022-05-18	$11.33	$11.33	$11.18	$11.18	$11.18	1,820
2022-05-17	$11.39	$11.39	$11.34	$11.34	$11.34	1,989
2022-05-16	$11.23	$11.35	$11.20	$11.31	$11.31	16,850
2022-05-13	$11.17	$11.19	$11.17	$11.19	$11.19	530
2022-05-12	$11.12	$11.18	$11.07	$11.15	$11.15	27,553
2022-05-11	$11.45	$11.49	$11.38	$11.40	$11.40	14,770
2022-05-10	$11.40	$11.40	$11.27	$11.29	$11.29	8,759
2022-05-09	$11.46	$11.46	$11.35	$11.38	$11.38	2,979
2022-05-06	$11.74	$11.74	$11.67	$11.71	$11.71	843
2022-05-05	$11.86	$11.91	$11.81	$11.88	$11.88	9,845
2022-05-04	$11.97	$12.02	$11.82	$12.01	$12.01	5,167
2022-05-03	$11.85	$11.99	$11.82	$11.93	$11.93	6,098
2022-05-02	$11.86	$11.86	$11.81	$11.85	$11.85	5,681
2022-04-29	$12.16	$12.16	$12.03	$12.03	$12.03	476
2022-04-28	$12.07	$12.23	$12.07	$12.13	$12.13	3,567
2022-04-27	$12.17	$12.20	$12.17	$12.20	$12.20	695
2022-04-26	$12.25	$12.25	$12.21	$12.23	$12.23	890
2022-04-25	$12.26	$12.26	$12.13	$12.25	$12.25	6,715
2022-04-22	$12.85	$12.85	$12.57	$12.62	$12.62	13,257
2022-04-21	$12.86	$12.86	$12.85	$12.85	$12.85	1,423
2022-04-20	$12.77	$12.87	$12.77	$12.85	$12.85	1,017
2022-04-19	$12.95	$12.95	$12.89	$12.93	$12.93	2,018
2022-04-18	$13.30	$13.30	$13.11	$13.18	$13.18	3,577
2022-04-14	$12.92	$13.03	$12.92	$12.99	$12.99	1,003
2022-04-13	$13.00	$13.00	$12.97	$13.00	$13.00	459
2022-04-12	$12.81	$12.95	$12.81	$12.89	$12.89	4,510
2022-04-11	$12.96	$12.96	$12.77	$12.84	$12.84	2,827
2022-04-08	$12.80	$12.94	$12.80	$12.86	$12.86	5,601
2022-04-07	$12.76	$12.76	$12.73	$12.75	$12.75	6,119
2022-04-06	$12.88	$12.88	$12.79	$12.80	$12.80	2,171
2022-04-05	$13.05	$13.05	$12.79	$12.83	$12.83	4,824
2022-04-04	$12.96	$12.96	$12.86	$12.86	$12.86	1,260
2022-04-01	$12.94	$12.95	$12.92	$12.95	$12.95	1,030
2022-03-31	$12.85	$12.95	$12.84	$12.84	$12.84	4,929
2022-03-30	$12.86	$12.96	$12.86	$12.93	$12.93	3,339
2022-03-29	$12.76	$12.76	$12.58	$12.76	$12.76	10,899
2022-03-28	$12.94	$12.99	$12.86	$12.86	$12.86	1,273
2022-03-25	$13.06	$13.16	$13.01	$13.07	$13.07	2,674
2022-03-24	$13.16	$13.26	$13.11	$13.11	$13.11	10,226
2022-03-23	$13.02	$13.13	$13.00	$13.11	$13.11	22,138
2022-03-22	$12.78	$12.78	$12.68	$12.68	$12.68	1,769
2022-03-21	$12.81	$12.86	$12.78	$12.78	$12.78	2,507
2022-03-18	$12.65	$12.71	$12.57	$12.57	$12.57	3,609
2022-03-17	$12.60	$12.70	$12.60	$12.69	$12.69	3,183
2022-03-16	$12.55	$12.56	$12.45	$12.45	$12.45	10,280
2022-03-15	$12.34	$12.55	$12.34	$12.47	$12.47	3,687
2022-03-14	$12.75	$13.44	$12.45	$12.57	$12.57	19,541
2022-03-11	$12.75	$13.06	$12.75	$12.87	$12.87	9,991
2022-03-10	$13.23	$13.24	$13.04	$13.04	$13.04	14,288
2022-03-09	$13.31	$13.39	$12.91	$13.00	$13.00	24,948
2022-03-08	$15.00	$15.00	$13.71	$14.80	$14.80	30,410
2022-03-07	$14.77	$14.87	$13.51	$14.29	$14.29	15,627
2022-03-04	$13.16	$13.47	$13.16	$13.43	$13.43	21,023
2022-03-03	$13.07	$13.14	$13.02	$13.04	$13.04	2,155
2022-03-02	$12.80	$12.88	$12.80	$12.88	$12.88	795
2022-03-01	$12.59	$12.76	$12.59	$12.71	$12.71	27,948
2022-02-28	$12.45	$12.47	$12.37	$12.45	$12.45	7,674
2022-02-25	$12.27	$12.37	$12.27	$12.36	$12.36	1,020
2022-02-24	$12.58	$12.58	$12.29	$12.37	$12.37	9,449
2022-02-23	$12.38	$12.41	$12.36	$12.36	$12.36	2,489
2022-02-22	$12.30	$12.44	$12.30	$12.35	$12.35	38,038
2022-02-18	$12.28	$12.28	$12.24	$12.26	$12.26	2,400
2022-02-17	$12.23	$12.32	$12.23	$12.26	$12.26	4,271
2022-02-16	$12.10	$12.18	$12.10	$12.18	$12.18	530
2022-02-15	$12.20	$12.20	$11.99	$12.04	$12.04	6,784
2022-02-14	$12.09	$12.12	$12.09	$12.12	$12.12	1,400
2022-02-11	$11.99	$12.07	$11.94	$12.05	$12.05	12,821
2022-02-10	$12.17	$12.19	$12.01	$12.03	$12.03	9,987
2022-02-09	$12.09	$12.09	$12.09	$12.09	$12.09	123
2022-02-08	$12.01	$12.01	$11.91	$11.92	$11.92	5,047
2022-02-07	$11.87	$11.90	$11.87	$11.87	$11.87	1,140
2022-02-04	$11.79	$11.79	$11.79	$11.79	$11.79	2
2022-02-03	$11.64	$11.72	$11.64	$11.72	$11.72	200
2022-02-02	$11.75	$11.79	$11.75	$11.79	$11.79	299
2022-02-01	$11.77	$11.77	$11.72	$11.74	$11.74	2,077
2022-01-31	$11.67	$11.67	$11.64	$11.64	$11.64	120
2022-01-28	$11.68	$11.68	$11.64	$11.64	$11.64	138
2022-01-27	$11.84	$11.84	$11.78	$11.78	$11.78	2,669
2022-01-26	$11.86	$11.89	$11.86	$11.89	$11.89	423
2022-01-25	$11.86	$11.93	$11.86	$11.93	$11.93	240
2022-01-24	$11.79	$11.92	$11.79	$11.92	$11.92	1,360
2022-01-21	$12.05	$12.06	$11.98	$12.06	$12.06	611
2022-01-20	$12.02	$12.08	$12.02	$12.08	$12.08	430
2022-01-19	$11.82	$12.08	$11.82	$11.98	$11.98	1,332
2022-01-18	$11.67	$12.06	$11.64	$11.82	$11.82	1,562
2022-01-14	$12.30	$12.90	$11.58	$11.85	$11.85	11,304
2022-01-13	$12.30	$12.30	$12.30	$12.30	$12.30	10
2022-01-12	$11.68	$11.71	$11.68	$11.71	$11.71	363
2022-01-11	$11.40	$11.62	$11.40	$11.62	$11.62	408
2022-01-10	$11.38	$11.42	$11.38	$11.42	$11.42	801
2022-01-07	$11.30	$11.44	$11.30	$11.44	$11.44	476
2022-01-06	$11.41	$11.41	$11.41	$11.41	$11.41	9
2022-01-05	$11.47	$11.47	$11.47	$11.47	$11.47	1,012
2022-01-04	$11.52	$11.52	$11.52	$11.52	$11.52	9
2022-01-03	$11.29	$11.88	$11.28	$11.65	$11.65	2,144
2021-12-31	$11.54	$11.54	$11.50	$11.50	$11.50	554
2021-12-30	$11.53	$11.53	$11.43	$11.44	$11.44	676
2021-12-29	$11.45	$11.45	$11.42	$11.42	$11.42	102
2021-12-28	$11.47	$11.47	$11.46	$11.47	$11.47	5,300
2021-12-27	$11.36	$11.48	$11.36	$11.48	$11.48	27,055
2021-12-23	$11.41	$11.44	$11.41	$11.44	$11.44	119
2021-12-22	$11.41	$11.41	$11.41	$11.41	$11.41	146
2021-12-21	$11.23	$11.23	$11.23	$11.23	$11.23	12
2021-12-20	$11.10	$11.10	$11.09	$11.09	$11.09	237
2021-12-17	$11.17	$11.17	$11.17	$11.17	$11.17	154
2021-12-16	$11.14	$11.18	$11.14	$11.16	$11.16	532
2021-12-15	$10.80	$10.97	$10.80	$10.97	$10.97	244
2021-12-14	$10.96	$10.96	$10.92	$10.96	$10.96	461
2021-12-13	$11.06	$11.08	$11.05	$11.08	$11.08	202
2021-12-10	$11.02	$11.06	$11.02	$11.04	$11.04	758
2021-12-09	$11.02	$11.02	$11.02	$11.02	$11.02	120
2021-12-08	$11.10	$11.16	$11.10	$11.16	$11.16	553
2021-12-07	$11.04	$11.05	$11.04	$11.05	$11.05	381
2021-12-06	$10.95	$10.99	$10.95	$10.99	$10.99	1,286
2021-12-03	$10.98	$10.98	$10.98	$10.98	$10.98	512
2021-12-02	$10.80	$11.10	$10.80	$10.94	$10.94	1,152
2021-12-01	$11.09	$11.09	$10.98	$10.98	$10.98	1,227
2021-11-30	$11.04	$11.05	$11.04	$11.04	$11.04	1,460
2021-11-29	$11.16	$11.17	$11.15	$11.15	$11.15	1,634
2021-11-26	$11.09	$11.09	$11.09	$11.09	$11.09	28
2021-11-24	$11.34	$11.36	$11.34	$11.36	$11.36	908
2021-11-23	$11.35	$11.35	$11.28	$11.28	$11.28	1,651
2021-11-22	$11.45	$11.45	$11.41	$11.41	$11.41	276
2021-11-19	$11.50	$11.50	$11.43	$11.45	$11.45	1,206
2021-11-18	$11.40	$11.40	$11.40	$11.40	$11.40	116
2021-11-17	$11.41	$11.41	$11.36	$11.36	$11.36	995
2021-11-16	$11.43	$11.43	$11.05	$11.38	$11.38	1,793
2021-11-15	$11.53	$11.53	$11.53	$11.53	$11.53	11
2021-11-12	$11.63	$11.67	$11.63	$11.64	$11.64	294
2021-11-11	$11.57	$11.60	$11.57	$11.60	$11.60	308
2021-11-10	$11.45	$11.45	$11.38	$11.38	$11.38	807
2021-11-09	$11.41	$11.41	$11.36	$11.36	$11.36	151
2021-11-08	$11.43	$11.43	$11.42	$11.42	$11.42	865
2021-11-05	$11.24	$11.27	$11.24	$11.27	$11.27	1,354
2021-11-04	$11.17	$11.19	$11.17	$11.19	$11.19	451
2021-11-03	$11.27	$11.29	$11.27	$11.29	$11.29	2,013
2021-11-02	$11.38	$11.38	$11.31	$11.31	$11.31	188
2021-11-01	$11.43	$11.43	$11.43	$11.43	$11.43	52
2021-10-29	$11.36	$11.40	$11.34	$11.38	$11.38	492
2021-10-28	$11.43	$11.45	$11.43	$11.43	$11.43	768
2021-10-27	$11.50	$11.50	$11.30	$11.30	$11.30	857
2021-10-26	$11.60	$11.60	$11.56	$11.56	$11.56	506
2021-10-25	$11.73	$11.73	$11.71	$11.71	$11.71	982
2021-10-22	$11.64	$11.68	$11.59	$11.61	$11.61	3,880
2021-10-21	$11.61	$11.61	$11.60	$11.61	$11.61	3,566
2021-10-20	$11.85	$11.93	$11.85	$11.93	$11.93	1,020
2021-10-19	$11.81	$11.83	$11.73	$11.73	$11.73	657
2021-10-18	$11.81	$11.81	$11.78	$11.78	$11.78	149
2021-10-15	$11.80	$11.84	$11.80	$11.84	$11.84	1,473
2021-10-14	$11.66	$11.69	$11.66	$11.69	$11.69	1,201
2021-10-13	$11.44	$11.45	$11.44	$11.45	$11.45	147
2021-10-12	$11.25	$11.25	$11.25	$11.25	$11.25	9
2021-10-11	$11.29	$11.32	$11.24	$11.24	$11.24	1,250
2021-10-08	$11.19	$11.20	$11.19	$11.19	$11.19	964
2021-10-07	$11.02	$11.02	$11.02	$11.02	$11.02	12
2021-10-06	$10.96	$10.96	$10.96	$10.96	$10.96	104
2021-10-05	$10.90	$10.96	$10.86	$10.96	$10.96	883
2021-10-04	$10.98	$10.98	$10.96	$10.97	$10.97	887
2021-10-01	$10.88	$10.90	$10.88	$10.90	$10.90	561
2021-09-30	$10.79	$10.83	$10.75	$10.79	$10.79	2,212
2021-09-29	$10.89	$10.89	$10.80	$10.80	$10.80	206
2021-09-28	$10.98	$10.98	$10.96	$10.96	$10.96	552
2021-09-27	$11.03	$11.04	$11.02	$11.02	$11.02	1,799
2021-09-24	$11.04	$11.05	$11.04	$11.05	$11.05	430
2021-09-23	$11.08	$11.08	$11.05	$11.05	$11.05	455
2021-09-22	$11.09	$11.09	$11.03	$11.03	$11.03	133
2021-09-21	$10.85	$10.87	$10.85	$10.87	$10.87	324
2021-09-20	$10.82	$10.82	$10.82	$10.82	$10.82	9
2021-09-17	$11.05	$11.05	$10.94	$10.94	$10.94	505
2021-09-16	$11.01	$11.01	$11.00	$11.00	$11.00	212
2021-09-15	$11.20	$11.20	$11.20	$11.20	$11.20	2
2021-09-14	$11.13	$11.13	$11.12	$11.12	$11.12	205
2021-09-13	$11.21	$11.21	$11.21	$11.21	$11.21	109
2021-09-10	$11.27	$11.31	$11.27	$11.29	$11.29	3,008
2021-09-09	$11.18	$11.20	$11.18	$11.20	$11.20	2,658
2021-09-08	$11.11	$11.11	$11.11	$11.11	$11.11	232
2021-09-07	$11.30	$11.30	$11.14	$11.14	$11.14	719
2021-09-03	$11.27	$11.27	$11.27	$11.27	$11.27	11
2021-09-02	$11.12	$11.12	$11.11	$11.11	$11.11	2,044
2021-09-01	$11.14	$11.14	$11.12	$11.12	$11.12	1,112
2021-08-31	$11.13	$11.18	$11.13	$11.18	$11.18	169
2021-08-30	$11.18	$11.18	$11.17	$11.17	$11.17	237
2021-08-27	$11.12	$11.12	$11.12	$11.12	$11.12	14
2021-08-26	$10.94	$10.96	$10.94	$10.96	$10.96	47,800
2021-08-25	$11.01	$11.05	$11.01	$11.04	$11.04	565
2021-08-24	$10.98	$11.03	$10.98	$11.03	$11.03	312
2021-08-23	$10.92	$10.97	$10.92	$10.95	$10.95	2,084
2021-08-20	$10.81	$10.81	$10.78	$10.78	$10.78	348
2021-08-19	$10.75	$10.75	$10.75	$10.75	$10.75	7
2021-08-18	$10.87	$10.95	$10.87	$10.91	$10.91	1,149
2021-08-17	$10.97	$10.99	$10.97	$10.99	$10.99	445
2021-08-16	$11.13	$11.13	$11.08	$11.11	$11.11	1,589
2021-08-13	$11.09	$11.11	$11.09	$11.11	$11.11	507
2021-08-12	$10.97	$10.99	$10.97	$10.99	$10.99	622
2021-08-11	$11.00	$11.07	$11.00	$11.05	$11.05	3,363
2021-08-10	$10.92	$10.93	$10.92	$10.93	$10.93	501
2021-08-09	$10.94	$10.94	$10.85	$10.85	$10.85	834
2021-08-06	$11.10	$11.10	$11.01	$11.02	$11.02	929
2021-08-05	$11.22	$11.24	$11.22	$11.22	$11.22	4,094
2021-08-04	$11.25	$11.25	$11.23	$11.23	$11.23	203
2021-08-03	$11.37	$11.37	$11.29	$11.31	$11.31	1,379
2021-08-02	$11.37	$11.37	$11.37	$11.37	$11.37	307
2021-07-30	$11.54	$11.54	$11.36	$11.36	$11.36	616
2021-07-29	$11.34	$11.42	$11.34	$11.42	$11.42	1,094
2021-07-28	$11.22	$11.22	$11.22	$11.22	$11.22	352
2021-07-27	$11.17	$11.17	$11.17	$11.17	$11.17	11
2021-07-26	$11.32	$11.32	$11.29	$11.30	$11.30	869
2021-07-23	$11.12	$11.25	$11.12	$11.25	$11.25	2,262
2021-07-22	$11.10	$11.20	$11.10	$11.19	$11.19	3,690
2021-07-21	$11.07	$11.09	$11.07	$11.09	$11.09	149
2021-07-20	$11.04	$11.07	$11.04	$11.05	$11.05	2,886
2021-07-19	$11.05	$11.05	$10.99	$10.99	$10.99	1,374
2021-07-16	$11.23	$11.23	$11.20	$11.20	$11.20	655
2021-07-15	$11.30	$11.31	$11.29	$11.31	$11.31	1,296
2021-07-14	$11.26	$11.26	$11.24	$11.24	$11.24	504
2021-07-13	$11.20	$11.22	$11.20	$11.22	$11.22	1,477
2021-07-12	$11.17	$11.22	$11.15	$11.22	$11.22	346
2021-07-09	$11.10	$11.24	$11.10	$11.24	$11.24	1,152
2021-07-08	$11.11	$11.11	$11.10	$11.10	$11.10	440
2021-07-07	$11.18	$11.18	$11.18	$11.18	$11.18	95
2021-07-06	$11.27	$11.27	$11.14	$11.14	$11.14	190
2021-07-02	$11.70	$11.70	$11.11	$11.27	$11.27	1,789
2021-07-01	$11.30	$11.30	$11.16	$11.17	$11.17	1,800
2021-06-30	$11.12	$11.12	$11.12	$11.12	$11.12	57
2021-06-29	$10.97	$11.05	$10.97	$11.05	$11.05	371
2021-06-28	$11.07	$11.13	$11.07	$11.13	$11.13	771
2021-06-25	$11.08	$11.09	$11.08	$11.08	$11.08	5,070
2021-06-24	$11.02	$11.04	$11.02	$11.02	$11.02	2,008
2021-06-23	$10.98	$11.00	$10.98	$11.00	$11.00	1,332
2021-06-22	$10.85	$10.93	$10.85	$10.93	$10.93	3,486
2021-06-21	$10.75	$10.85	$10.72	$10.85	$10.85	14,090
2021-06-18	$10.75	$10.78	$10.72	$10.77	$10.77	1,326
2021-06-17	$10.96	$11.00	$10.80	$10.82	$10.82	2,723
2021-06-16	$11.50	$11.70	$11.30	$11.34	$11.34	2,793
2021-06-15	$11.75	$11.75	$11.46	$11.46	$11.46	771
2021-06-14	$11.47	$11.67	$11.47	$11.50	$11.50	2,666
2021-06-11	$11.45	$11.66	$11.45	$11.48	$11.48	2,137
2021-06-10	$11.50	$11.67	$11.45	$11.45	$11.45	2,704
2021-06-09	$11.69	$11.69	$11.45	$11.46	$11.46	5,300
2021-06-08	$11.41	$11.54	$11.40	$11.54	$11.54	896
2021-06-07	$11.53	$11.67	$11.45	$11.50	$11.50	1,273
2021-06-04	$11.35	$11.68	$11.34	$11.45	$11.45	2,064
2021-06-03	$11.55	$11.61	$11.31	$11.31	$11.31	2,423
2021-06-02	$12.02	$12.02	$11.59	$11.61	$11.61	9,908
2021-06-01	$11.85	$12.03	$11.60	$11.67	$11.67	2,023
2021-05-28	$11.80	$11.80	$11.80	$11.80	$11.80	168
2021-05-27	$11.49	$11.61	$11.49	$11.60	$11.60	23,705
2021-05-26	$11.41	$11.41	$11.41	$11.41	$11.41	103
2021-05-25	$11.33	$11.38	$11.33	$11.38	$11.38	602
2021-05-24	$11.32	$11.38	$11.32	$11.34	$11.34	3,096
2021-05-21	$11.29	$11.29	$11.29	$11.29	$11.29	258
2021-05-20	$11.37	$11.44	$11.37	$11.41	$11.41	1,076
2021-05-19	$11.42	$11.45	$11.41	$11.41	$11.41	3,672
2021-05-18	$11.74	$11.74	$11.60	$11.60	$11.60	6,185
2021-05-17	$11.49	$11.64	$11.49	$11.62	$11.62	4,904
2021-05-14	$11.40	$11.40	$11.39	$11.39	$11.39	557
2021-05-13	$11.35	$11.38	$11.31	$11.34	$11.34	14,949
2021-05-12	$11.51	$11.57	$11.42	$11.44	$11.44	5,749
2021-05-11	$11.55	$11.61	$11.54	$11.60	$11.60	5,278
2021-05-10	$11.66	$11.70	$11.55	$11.55	$11.55	7,394
2021-05-07	$11.58	$11.61	$11.57	$11.59	$11.59	4,040
2021-05-06	$11.30	$11.49	$11.30	$11.49	$11.49	3,009
2021-05-05	$11.22	$11.26	$11.21	$11.24	$11.24	726
2021-05-04	$11.39	$11.39	$11.22	$11.24	$11.24	3,949
2021-05-03	$11.26	$11.30	$11.26	$11.26	$11.26	4,680
2021-04-30	$11.17	$11.17	$11.07	$11.07	$11.07	1,540
2021-04-29	$11.12	$11.12	$11.04	$11.08	$11.08	2,221
2021-04-28	$11.07	$11.15	$11.07	$11.12	$11.12	2,433
2021-04-27	$11.07	$11.16	$11.01	$11.10	$11.10	5,420
2021-04-26	$10.95	$11.07	$10.95	$11.06	$11.06	18,552
2021-04-23	$10.82	$10.93	$10.82	$10.92	$10.92	8,022
2021-04-22	$10.83	$10.84	$10.83	$10.83	$10.83	714
2021-04-21	$10.75	$10.92	$10.75	$10.92	$10.92	3,101
2021-04-20	$10.75	$10.78	$10.75	$10.77	$10.77	491
2021-04-19	$10.80	$10.84	$10.80	$10.80	$10.80	1,216
2021-04-16	$10.80	$10.80	$10.76	$10.76	$10.76	4,108
2021-04-15	$10.70	$10.80	$10.70	$10.76	$10.76	6,746
2021-04-14	$10.53	$10.63	$10.53	$10.63	$10.63	1,175
2021-04-13	$10.46	$10.53	$10.46	$10.53	$10.53	800
2021-04-12	$10.56	$10.56	$10.43	$10.44	$10.44	7,275
2021-04-09	$10.56	$10.56	$10.56	$10.56	$10.56	611
2021-04-08	$10.65	$10.65	$10.65	$10.65	$10.65	2,968
2021-04-07	$10.47	$10.55	$10.47	$10.53	$10.53	2,968
2021-04-06	$10.60	$10.60	$10.60	$10.60	$10.60	250
2021-04-05	$10.48	$10.57	$10.48	$10.57	$10.57	2,368
2021-04-01	$10.39	$10.43	$10.36	$10.43	$10.43	448
2021-03-31	$10.35	$10.35	$10.35	$10.35	$10.35	311
2021-03-30	$10.31	$10.31	$10.29	$10.29	$10.29	344
2021-03-29	$10.53	$10.53	$10.40	$10.44	$10.44	1,962
2021-03-26	$10.53	$10.58	$10.51	$10.51	$10.51	791
2021-03-25	$10.40	$10.40	$10.40	$10.40	$10.40	61
2021-03-24	$10.39	$10.49	$10.39	$10.41	$10.41	914
2021-03-23	$10.55	$10.55	$10.41	$10.43	$10.43	2,343
2021-03-22	$10.90	$10.90	$10.59	$10.67	$10.67	9,234
2021-03-19	$10.52	$10.64	$10.52	$10.64	$10.64	150
2021-03-18	$10.50	$10.50	$10.50	$10.50	$10.50	123
2021-03-17	$10.52	$10.61	$10.52	$10.61	$10.61	128
2021-03-16	$10.47	$10.47	$10.47	$10.47	$10.47	20
2021-03-15	$10.56	$10.57	$10.56	$10.57	$10.57	951
2021-03-12	$10.47	$10.52	$10.47	$10.52	$10.52	395
2021-03-11	$10.52	$10.54	$10.52	$10.54	$10.54	193
2021-03-10	$10.39	$10.42	$10.39	$10.42	$10.42	2,302
2021-03-09	$10.38	$10.43	$10.38	$10.38	$10.38	567
2021-03-08	$10.34	$10.36	$10.30	$10.32	$10.32	3,522
2021-03-05	$10.33	$10.35	$10.33	$10.35	$10.35	1,158
2021-03-04	$10.40	$10.40	$10.15	$10.23	$10.23	1,663
2021-03-03	$10.61	$10.62	$10.51	$10.53	$10.53	5,572
2021-03-02	$10.63	$10.72	$10.63	$10.72	$10.72	971
2021-03-01	$10.66	$10.66	$10.53	$10.53	$10.53	1,155
2021-02-26	$10.59	$10.59	$10.57	$10.59	$10.59	2,687
2021-02-25	$11.08	$11.08	$10.91	$10.91	$10.91	3,090
2021-02-24	$10.95	$11.06	$10.94	$11.05	$11.05	5,149
2021-02-23	$10.99	$10.99	$10.85	$10.92	$10.92	1,232
2021-02-22	$11.00	$11.02	$10.95	$11.00	$11.00	16,290
2021-02-19	$10.82	$10.88	$10.81	$10.82	$10.82	4,702
2021-02-18	$10.67	$10.71	$10.65	$10.70	$10.70	12,581
2021-02-17	$10.59	$10.59	$10.57	$10.57	$10.57	996
2021-02-16	$10.60	$10.60	$10.56	$10.59	$10.59	2,251
2021-02-12	$10.61	$10.61	$10.59	$10.59	$10.59	192
2021-02-11	$10.56	$10.56	$10.53	$10.53	$10.53	241
2021-02-10	$10.50	$10.50	$10.50	$10.50	$10.50	50
2021-02-09	$10.43	$10.43	$10.43	$10.43	$10.43	112
2021-02-08	$10.35	$10.37	$10.35	$10.37	$10.37	704
2021-02-05	$10.24	$10.24	$10.22	$10.24	$10.24	494
2021-02-04	$10.15	$10.15	$10.05	$10.12	$10.12	3,457
2021-02-03	$10.15	$10.15	$10.15	$10.15	$10.15	270
2021-02-02	$10.11	$10.13	$10.05	$10.09	$10.09	6,853
2021-02-01	$10.31	$10.32	$10.28	$10.31	$10.31	2,976
2021-01-29	$9.58	$10.24	$9.58	$10.12	$10.12	3,145
2021-01-28	$10.21	$10.21	$10.12	$10.12	$10.12	349
2021-01-27	$10.14	$10.14	$10.04	$10.04	$10.04	1,927
2021-01-26	$10.20	$10.20	$10.20	$10.20	$10.20	144
2021-01-25	$10.19	$10.21	$10.13	$10.21	$10.21	3,222
2021-01-22	$10.17	$10.22	$10.17	$10.17	$10.17	3,290
2021-01-21	$10.22	$10.25	$10.22	$10.25	$10.25	2,239
2021-01-20	$10.20	$10.24	$10.20	$10.20	$10.20	1,351
2021-01-19	$10.03	$10.10	$10.03	$10.07	$10.07	1,624
2021-01-15	$9.98	$10.02	$9.98	$10.02	$10.02	566
2021-01-14	$10.20	$10.21	$10.20	$10.21	$10.21	450
2021-01-13	$10.20	$10.20	$10.16	$10.16	$10.16	2,520
2021-01-12	$10.12	$10.21	$10.12	$10.20	$10.20	962
2021-01-11	$10.05	$10.05	$9.97	$10.02	$10.02	1,666
2021-01-08	$10.23	$10.23	$10.06	$10.13	$10.13	6,663
2021-01-07	$10.50	$10.50	$10.44	$10.45	$10.45	5,638
2021-01-06	$10.39	$10.42	$10.38	$10.41	$10.41	1,852
2021-01-05	$10.45	$10.50	$10.43	$10.49	$10.49	10,530
2021-01-04	$10.39	$10.39	$10.34	$10.34	$10.34	696
2020-12-31	$10.13	$10.13	$10.13	$10.13	$10.13	34
2020-12-30	$10.16	$10.16	$10.16	$10.16	$10.16	35
2020-12-29	$10.12	$10.16	$10.05	$10.07	$10.07	3,403
2020-12-28	$10.23	$10.23	$10.17	$10.17	$10.17	1,929
2020-12-24	$10.10	$10.10	$10.10	$10.10	$10.10	12
2020-12-23	$10.05	$10.05	$10.05	$10.05	$10.05	20
2020-12-22	$10.00	$10.00	$9.96	$9.96	$9.96	1,466
2020-12-21	$10.18	$10.18	$10.08	$10.15	$10.15	3,271
2020-12-18	$10.50	$10.50	$10.23	$10.25	$10.25	3,846
2020-12-17	$10.24	$10.24	$10.24	$10.24	$10.24	136
2020-12-16	$10.08	$10.10	$10.08	$10.09	$10.09	439
2020-12-15	$10.04	$10.04	$10.04	$10.04	$10.04	61
2020-12-14	$10.50	$10.50	$9.94	$9.94	$9.94	1,197
2020-12-11	$10.00	$10.00	$9.90	$9.95	$9.95	451
2020-12-10	$9.64	$10.00	$9.64	$9.97	$9.97	11,416
2020-12-09	$9.92	$9.92	$9.92	$9.92	$9.92	84
2020-12-08	$9.98	$9.98	$9.98	$9.98	$9.98	15
2020-12-07	$9.98	$10.01	$9.98	$9.98	$9.98	2,326
2020-12-04	$9.93	$9.93	$9.93	$9.93	$9.93	100
2020-12-03	$9.90	$9.90	$9.87	$9.87	$9.87	1,093
2020-12-02	$9.83	$9.88	$9.83	$9.88	$9.88	553
2020-12-01	$9.89	$9.89	$9.89	$9.89	$9.89	21
2020-11-30	$9.69	$9.69	$9.68	$9.68	$9.68	643
2020-11-27	$9.64	$9.69	$9.64	$9.65	$9.65	729
2020-11-25	$9.62	$9.67	$9.62	$9.62	$9.62	604
2020-11-24	$9.57	$9.66	$9.57	$9.62	$9.62	1,781
2020-11-23	$9.60	$9.60	$9.60	$9.60	$9.60	1
2020-11-20	$9.77	$9.77	$9.77	$9.77	$9.77	1
2020-11-19	$9.67	$9.67	$9.67	$9.67	$9.67	2,003
2020-11-18	$9.70	$9.70	$9.64	$9.64	$9.64	502
2020-11-17	$9.66	$9.68	$9.65	$9.65	$9.65	1,751
2020-11-16	$9.66	$9.68	$9.62	$9.63	$9.63	1,131
2020-11-13	$9.55	$9.61	$9.55	$9.55	$9.55	669
2020-11-12	$9.46	$9.46	$9.46	$9.46	$9.46	14
2020-11-11	$9.42	$9.42	$9.39	$9.39	$9.39	1,002
2020-11-10	$9.47	$9.48	$9.47	$9.47	$9.47	966
2020-11-09	$9.43	$9.43	$9.39	$9.39	$9.39	511
2020-11-06	$9.55	$9.64	$9.55	$9.58	$9.58	2,296
2020-11-05	$9.53	$9.54	$9.50	$9.54	$9.54	643
2020-11-04	$9.36	$9.41	$9.32	$9.38	$9.38	800
2020-11-03	$9.40	$9.41	$9.36	$9.36	$9.36	590
2020-11-02	$9.23	$9.29	$9.23	$9.29	$9.29	628
2020-10-30	$9.20	$9.20	$9.20	$9.20	$9.20	120
2020-10-29	$9.17	$9.17	$9.17	$9.17	$9.17	380
2020-10-28	$9.19	$9.20	$9.19	$9.20	$9.20	201
2020-10-27	$9.32	$9.33	$9.32	$9.33	$9.33	200
2020-10-26	$9.28	$9.30	$9.28	$9.30	$9.30	117
2020-10-23	$9.36	$9.38	$9.36	$9.38	$9.38	866
2020-10-22	$9.35	$9.39	$9.35	$9.39	$9.39	385
2020-10-21	$9.45	$9.53	$9.45	$9.51	$9.51	2,654
2020-10-20	$9.40	$9.41	$9.40	$9.41	$9.41	202
2020-10-19	$9.28	$9.28	$9.28	$9.28	$9.28	125
2020-10-16	$9.34	$9.34	$9.28	$9.28	$9.28	1,919
2020-10-15	$9.27	$9.32	$9.27	$9.32	$9.32	315
2020-10-14	$9.29	$9.29	$9.28	$9.28	$9.28	400
2020-10-13	$9.27	$9.31	$9.26	$9.26	$9.26	955
2020-10-12	$9.40	$9.40	$9.40	$9.40	$9.40	104
2020-10-09	$9.43	$9.46	$9.40	$9.40	$9.40	1,631
2020-10-08	$9.16	$9.16	$9.16	$9.16	$9.16	90
2020-10-07	$9.09	$9.13	$9.09	$9.11	$9.11	302
2020-10-06	$9.02	$9.02	$9.02	$9.02	$9.02	2
2020-10-05	$9.16	$9.16	$9.15	$9.15	$9.15	102
2020-10-02	$9.04	$9.09	$9.04	$9.08	$9.08	633
2020-10-01	$9.05	$9.05	$9.04	$9.04	$9.04	399
2020-09-30	$9.20	$9.20	$9.12	$9.12	$9.12	367
2020-09-29	$9.18	$9.20	$9.18	$9.20	$9.20	201
2020-09-28	$9.13	$9.15	$9.13	$9.15	$9.15	218
2020-09-25	$8.94	$9.02	$8.94	$9.02	$9.02	352
2020-09-24	$8.80	$9.02	$8.80	$9.02	$9.02	971
2020-09-23	$9.03	$9.03	$8.98	$8.98	$8.98	122
2020-09-22	$9.29	$9.29	$9.29	$9.29	$9.29	1,462
2020-09-21	$9.40	$9.43	$9.25	$9.30	$9.30	1,462
2020-09-18	$9.59	$9.59	$9.59	$9.59	$9.59	3
2020-09-17	$9.56	$9.58	$9.56	$9.58	$9.58	502
2020-09-16	$9.65	$9.65	$9.62	$9.62	$9.62	396
2020-09-15	$9.63	$9.63	$9.62	$9.62	$9.62	419
2020-09-14	$9.64	$9.64	$9.64	$9.64	$9.64	112
2020-09-11	$9.51	$9.51	$9.51	$9.51	$9.51	1
2020-09-10	$9.52	$9.52	$9.43	$9.43	$9.43	1,086
2020-09-09	$9.51	$9.51	$9.51	$9.51	$9.51	640
2020-09-08	$9.40	$9.47	$9.40	$9.47	$9.47	640
2020-09-04	$9.51	$9.59	$9.51	$9.59	$9.59	476
2020-09-03	$9.48	$9.48	$9.40	$9.44	$9.44	577
2020-09-02	$9.60	$9.60	$9.54	$9.54	$9.54	241
2020-09-01	$9.77	$9.77	$9.71	$9.71	$9.71	710
2020-08-31	$9.73	$9.73	$9.73	$9.73	$9.73	1
2020-08-28	$9.64	$9.64	$9.64	$9.64	$9.64	300
2020-08-27	$9.51	$9.53	$9.46	$9.53	$9.53	8,139
2020-08-26	$9.49	$9.58	$9.49	$9.58	$9.58	633
2020-08-25	$9.40	$9.48	$9.39	$9.48	$9.48	986
2020-08-24	$9.42	$9.42	$9.42	$9.42	$9.42	111
2020-08-21	$9.46	$9.46	$9.46	$9.46	$9.46	26
2020-08-20	$9.50	$9.58	$9.50	$9.58	$9.58	1,209
2020-08-19	$9.63	$9.64	$9.52	$9.52	$9.52	379
2020-08-18	$9.70	$9.70	$9.62	$9.65	$9.65	1,562
2020-08-17	$9.56	$9.56	$9.55	$9.55	$9.55	2,367
2020-08-14	$9.44	$9.44	$9.36	$9.36	$9.36	1,050
2020-08-13	$9.37	$9.43	$9.37	$9.43	$9.43	4,356
2020-08-12	$9.36	$9.40	$9.32	$9.32	$9.32	734
2020-08-11	$9.50	$9.50	$9.28	$9.28	$9.28	1,402
2020-08-10	$9.71	$9.71	$9.67	$9.67	$9.67	390
2020-08-07	$9.68	$9.68	$9.53	$9.56	$9.56	2,911
2020-08-06	$9.72	$9.77	$9.69	$9.77	$9.77	2,572
2020-08-05	$9.57	$9.57	$9.57	$9.57	$9.57	5
2020-08-04	$9.45	$9.45	$9.41	$9.44	$9.44	543
2020-08-03	$9.26	$9.26	$9.26	$9.26	$9.26	32
2020-07-31	$9.15	$9.18	$9.15	$9.18	$9.18	591
2020-07-30	$9.07	$9.14	$9.04	$9.12	$9.12	1,484
2020-07-29	$9.24	$9.27	$9.24	$9.27	$9.27	527
2020-07-28	$9.26	$9.26	$9.22	$9.26	$9.26	1,647
2020-07-27	$9.14	$9.23	$9.14	$9.21	$9.21	11,156
2020-07-24	$9.00	$9.02	$9.00	$9.02	$9.02	796
2020-07-23	$9.06	$9.06	$9.01	$9.01	$9.01	681
2020-07-22	$8.85	$8.98	$8.85	$8.98	$8.98	1,716
2020-07-21	$8.87	$8.87	$8.85	$8.87	$8.87	532
2020-07-20	$8.63	$8.64	$8.63	$8.64	$8.64	251
2020-07-17	$8.55	$8.55	$8.55	$8.55	$8.55	60
2020-07-16	$8.55	$8.55	$8.55	$8.55	$8.55	100
2020-07-15	$8.59	$8.60	$8.57	$8.60	$8.60	2,900
2020-07-14	$8.60	$8.60	$8.60	$8.60	$8.60	0
2020-07-13	$8.59	$8.59	$8.59	$8.59	$8.59	0
2020-07-10	$8.51	$8.55	$8.51	$8.55	$8.55	1,000
2020-07-09	$8.45	$8.47	$8.45	$8.47	$8.47	3,200
2020-07-08	$8.49	$8.49	$8.49	$8.49	$8.49	100
2020-07-07	$8.33	$8.37	$8.33	$8.37	$8.37	460
2020-07-06	$8.31	$8.32	$8.31	$8.32	$8.32	3,000
2020-07-02	$8.24	$8.24	$8.24	$8.24	$8.24	0
2020-07-01	$8.19	$8.24	$8.18	$8.24	$8.24	3,600
2020-06-30	$8.26	$8.26	$8.26	$8.26	$8.26	0
2020-06-29	$8.21	$8.21	$8.19	$8.19	$8.19	370
2020-06-26	$8.12	$8.16	$8.12	$8.16	$8.16	124
2020-06-25	$8.10	$8.10	$8.10	$8.10	$8.10	29
2020-06-24	$8.07	$8.07	$8.07	$8.07	$8.07	2
2020-06-23	$8.17	$8.17	$8.17	$8.17	$8.17	48
2020-06-22	$8.15	$8.15	$8.15	$8.15	$8.15	0
2020-06-19	$8.10	$8.10	$8.10	$8.10	$8.10	4
2020-06-18	$8.06	$8.06	$8.06	$8.06	$8.06	59
2020-06-17	$8.08	$8.08	$8.08	$8.08	$8.08	12
2020-06-16	$8.04	$8.06	$8.04	$8.05	$8.05	3,048
2020-06-15	$8.02	$8.02	$8.02	$8.02	$8.02	43
2020-06-12	$8.04	$8.05	$8.04	$8.05	$8.05	100
2020-06-11	$7.99	$7.99	$7.99	$7.99	$7.99	5
2020-06-10	$8.19	$8.23	$8.19	$8.23	$8.23	106
2020-06-09	$8.07	$8.09	$8.07	$8.09	$8.09	163
2020-06-08	$8.03	$8.08	$8.03	$8.07	$8.07	2,136
2020-06-05	$7.97	$7.97	$7.97	$7.97	$7.97	0
2020-06-04	$7.98	$7.98	$7.98	$7.98	$7.98	1
2020-06-03	$7.95	$7.95	$7.95	$7.95	$7.95	4
2020-06-02	$8.00	$8.00	$8.00	$8.00	$8.00	0
2020-06-01	$8.02	$8.02	$8.02	$8.02	$8.02	41
2020-05-29	$7.89	$7.96	$7.89	$7.96	$7.96	1,207
2020-05-28	$7.82	$7.82	$7.82	$7.82	$7.82	0
2020-05-27	$7.80	$7.80	$7.80	$7.80	$7.80	50
2020-05-26	$7.82	$7.82	$7.82	$7.82	$7.82	271
2020-05-22	$7.83	$7.83	$7.83	$7.83	$7.83	2
2020-05-21	$7.83	$7.83	$7.83	$7.83	$7.83	56
2020-05-20	$7.98	$7.98	$7.98	$7.98	$7.98	282
2020-05-19	$7.88	$7.88	$7.88	$7.88	$7.88	0
2020-05-18	$7.76	$7.82	$7.76	$7.82	$7.82	231
2020-05-15	$7.60	$7.64	$7.60	$7.64	$7.64	347
2020-05-14	$7.48	$7.56	$7.48	$7.56	$7.56	101
2020-05-13	$7.48	$7.49	$7.45	$7.49	$7.49	2,763
2020-05-12	$7.56	$7.56	$7.51	$7.51	$7.51	203
2020-05-11	$7.58	$7.58	$7.58	$7.58	$7.58	5
2020-05-08	$7.59	$7.60	$7.59	$7.60	$7.60	102
2020-05-07	$7.56	$7.56	$7.56	$7.56	$7.56	10
2020-05-06	$7.45	$7.45	$7.45	$7.45	$7.45	3
2020-05-05	$7.46	$7.46	$7.46	$7.46	$7.46	0
2020-05-04	$7.36	$7.41	$7.36	$7.41	$7.41	1,071
2020-05-01	$7.43	$7.43	$7.43	$7.43	$7.43	16
2020-04-30	$7.44	$7.48	$7.41	$7.48	$7.48	3,500
2020-04-29	$7.59	$7.59	$7.59	$7.59	$7.59	10
2020-04-28	$7.47	$7.52	$7.46	$7.52	$7.52	3,867
2020-04-27	$7.53	$7.53	$7.53	$7.53	$7.53	2
2020-04-24	$7.54	$7.54	$7.54	$7.54	$7.54	0
2020-04-23	$7.53	$7.55	$7.53	$7.55	$7.55	267
2020-04-22	$7.52	$7.52	$7.52	$7.52	$7.52	0
2020-04-21	$7.44	$7.44	$7.44	$7.44	$7.44	87
2020-04-20	$7.52	$7.56	$7.52	$7.56	$7.56	4,503
2020-04-17	$7.54	$7.54	$7.54	$7.54	$7.54	1
2020-04-16	$7.57	$7.60	$7.57	$7.60	$7.60	360
2020-04-15	$7.60	$7.60	$7.60	$7.60	$7.60	1
2020-04-14	$7.74	$7.74	$7.67	$7.67	$7.67	391
2020-04-13	$7.56	$7.62	$7.54	$7.62	$7.62	1,423
2020-04-09	$7.51	$7.51	$7.51	$7.51	$7.51	272
2020-04-08	$7.39	$7.39	$7.39	$7.39	$7.39	25
2020-04-07	$7.40	$7.50	$7.39	$7.40	$7.40	16,386
2020-04-06	$7.36	$7.36	$7.36	$7.36	$7.36	5
2020-04-03	$7.15	$7.21	$7.15	$7.21	$7.21	13,800
2020-04-02	$7.00	$7.27	$7.00	$7.27	$7.27	1,835
2020-04-01	$7.14	$7.14	$7.14	$7.14	$7.14	0
2020-03-31	$7.27	$7.27	$7.24	$7.24	$7.24	184
2020-03-30	$7.19	$7.19	$7.19	$7.19	$7.19	100
2020-03-27	$7.24	$7.27	$7.24	$7.24	$7.24	1,071
2020-03-26	$6.88	$7.22	$6.88	$7.22	$7.22	513
2020-03-25	$7.25	$7.25	$7.23	$7.23	$7.23	354
2020-03-24	$7.23	$7.23	$7.14	$7.14	$7.14	250
2020-03-23	$5.86	$5.86	$5.86	$5.86	$5.86	518
2020-03-20	$6.92	$6.92	$6.23	$6.43	$6.43	11,700
2020-03-19	$6.84	$6.84	$6.84	$6.84	$6.84	2
2020-03-18	$6.90	$6.90	$6.90	$6.90	$6.90	66
2020-03-17	$7.13	$7.15	$7.10	$7.13	$7.13	3,900
2020-03-16	$7.10	$7.24	$7.10	$7.23	$7.23	708
2020-03-13	$7.51	$7.54	$6.89	$6.89	$6.89	1,820
2020-03-12	$7.46	$7.68	$7.46	$7.61	$7.61	5,596
2020-03-11	$7.91	$7.91	$7.91	$7.91	$7.91	1
2020-03-10	$8.01	$8.01	$8.01	$8.01	$8.01	0
2020-03-09	$7.98	$8.00	$7.98	$8.00	$8.00	501
2020-03-06	$8.11	$8.11	$8.11	$8.11	$8.11	0
2020-03-05	$8.12	$8.14	$8.12	$8.13	$8.13	3,206
2020-03-04	$8.09	$8.09	$8.09	$8.09	$8.09	0
2020-03-03	$8.08	$8.10	$8.08	$8.09	$8.09	3,414
2020-03-02	$8.00	$8.02	$8.00	$8.02	$8.02	203
2020-02-28	$8.03	$8.03	$7.89	$7.94	$7.94	1,000
2020-02-27	$8.11	$8.12	$8.10	$8.12	$8.12	7,091
2020-02-26	$8.16	$8.16	$8.16	$8.16	$8.16	0
2020-02-25	$8.17	$8.17	$8.17	$8.17	$8.17	2
2020-02-24	$8.27	$8.29	$8.26	$8.26	$8.26	5,801
2020-02-21	$8.30	$8.30	$8.30	$8.30	$8.30	35
2020-02-20	$8.27	$8.27	$8.27	$8.27	$8.27	3
2020-02-19	$8.30	$8.31	$8.30	$8.31	$8.31	101
2020-02-18	$8.28	$8.28	$8.28	$8.28	$8.28	143
2020-02-14	$8.21	$8.21	$8.21	$8.21	$8.21	0
2020-02-13	$8.23	$8.24	$8.23	$8.24	$8.24	612
2020-02-12	$8.18	$8.18	$8.17	$8.17	$8.17	101
2020-02-11	$8.17	$8.17	$8.17	$8.17	$8.17	490
2020-02-10	$8.13	$8.13	$8.13	$8.13	$8.13	0
2020-02-07	$8.13	$8.13	$8.13	$8.13	$8.13	2
2020-02-06	$8.21	$8.21	$8.21	$8.21	$8.21	0
2020-02-05	$8.18	$8.19	$8.18	$8.19	$8.19	1,706
2020-02-04	$8.10	$8.12	$8.10	$8.12	$8.12	202
2020-02-03	$8.09	$8.10	$8.08	$8.09	$8.09	2,028
2020-01-31	$8.17	$8.19	$8.17	$8.19	$8.19	101
2020-01-30	$8.18	$8.18	$8.16	$8.18	$8.18	1,303
2020-01-29	$8.16	$8.18	$8.16	$8.18	$8.18	100
2020-01-28	$8.25	$8.25	$8.20	$8.20	$8.20	404
2020-01-27	$8.29	$8.29	$8.29	$8.29	$8.29	450
2020-01-24	$8.41	$8.41	$8.41	$8.41	$8.41	10
2020-01-23	$8.43	$8.45	$8.43	$8.45	$8.45	402
2020-01-22	$8.51	$8.51	$8.50	$8.51	$8.51	1,499
2020-01-21	$8.52	$8.52	$8.52	$8.52	$8.52	100
2020-01-17	$8.58	$8.59	$8.58	$8.59	$8.59	101
2020-01-16	$8.54	$8.54	$8.54	$8.54	$8.54	102
2020-01-15	$8.53	$8.58	$8.53	$8.58	$8.58	276
2020-01-14	$8.48	$8.50	$8.48	$8.50	$8.50	100
2020-01-13	$8.49	$8.49	$8.48	$8.48	$8.48	500
2020-01-10	$8.51	$8.51	$8.50	$8.50	$8.50	100
2020-01-09	$8.45	$8.45	$8.44	$8.44	$8.44	100
2020-01-08	$8.47	$8.47	$8.46	$8.46	$8.46	100
2020-01-07	$8.47	$8.51	$8.47	$8.49	$8.49	2,333
2020-01-06	$8.46	$8.46	$8.46	$8.46	$8.46	802
2020-01-03	$8.44	$8.44	$8.44	$8.44	$8.44	0
2020-01-02	$8.39	$8.42	$8.39	$8.42	$8.42	640
2019-12-31	$8.38	$8.40	$8.38	$8.40	$8.40	4,100
2019-12-30	$8.42	$8.42	$8.41	$8.41	$8.41	139
2019-12-27	$8.41	$8.41	$8.40	$8.40	$8.40	206
2019-12-26	$8.39	$8.41	$8.39	$8.41	$8.41	210
2019-12-24	$8.36	$8.36	$8.35	$8.35	$8.35	200
2019-12-23	$8.31	$8.31	$8.27	$8.30	$8.30	1,120
2019-12-20	$8.28	$8.28	$8.26	$8.26	$8.26	101
2019-12-19	$8.29	$8.32	$8.29	$8.29	$8.29	216
2019-12-18	$8.24	$8.24	$8.24	$8.24	$8.24	83
2019-12-17	$8.22	$8.22	$8.21	$8.21	$8.21	100
2019-12-16	$8.22	$8.22	$8.22	$8.22	$8.22	3
2019-12-13	$8.19	$8.19	$8.19	$8.19	$8.19	1
2019-12-12	$8.23	$8.23	$8.23	$8.23	$8.23	8
2019-12-11	$8.20	$8.20	$8.20	$8.20	$8.20	50
2019-12-10	$8.12	$8.12	$8.12	$8.12	$8.12	0
2019-12-09	$8.08	$8.08	$8.08	$8.08	$8.08	3
2019-12-06	$8.07	$8.08	$8.07	$8.08	$8.08	242
2019-12-05	$8.09	$8.09	$8.09	$8.09	$8.09	0
2019-12-04	$8.08	$8.08	$8.08	$8.08	$8.08	0
2019-12-03	$8.13	$8.14	$8.11	$8.11	$8.11	900
2019-12-02	$8.10	$8.10	$8.10	$8.10	$8.10	100
2019-11-29	$8.11	$8.11	$8.11	$8.11	$8.11	15
2019-11-27	$8.13	$8.13	$8.13	$8.13	$8.13	108
2019-11-26	$8.11	$8.17	$8.11	$8.17	$8.17	100
2019-11-25	$8.06	$8.08	$8.06	$8.08	$8.08	775
2019-11-22	$8.12	$8.12	$8.12	$8.12	$8.12	10
2019-11-21	$8.14	$8.14	$8.14	$8.14	$8.14	0
2019-11-20	$8.13	$8.15	$8.13	$8.15	$8.15	3,741
2019-11-19	$8.14	$8.16	$8.14	$8.16	$8.16	1,377
2019-11-18	$8.13	$8.13	$8.13	$8.13	$8.13	0
2019-11-15	$8.12	$8.16	$8.12	$8.15	$8.15	464
2019-11-14	$8.15	$8.16	$8.14	$8.16	$8.16	1,010
2019-11-13	$8.18	$8.18	$8.18	$8.18	$8.18	1
2019-11-12	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-11-11	$8.22	$8.22	$8.22	$8.22	$8.22	90
2019-11-08	$8.30	$8.30	$8.30	$8.30	$8.30	10
2019-11-07	$8.42	$8.44	$8.34	$8.35	$8.35	3,095
2019-11-06	$8.41	$8.41	$8.41	$8.41	$8.41	13
2019-11-05	$8.43	$8.43	$8.43	$8.43	$8.43	1
2019-11-04	$8.50	$8.50	$8.49	$8.49	$8.49	600
2019-11-01	$8.48	$8.48	$8.48	$8.48	$8.48	3
2019-10-31	$8.44	$8.44	$8.44	$8.44	$8.44	1
2019-10-30	$8.44	$8.44	$8.44	$8.44	$8.44	22
2019-10-29	$8.42	$8.46	$8.42	$8.46	$8.46	1,070
2019-10-28	$8.43	$8.43	$8.43	$8.43	$8.43	3
2019-10-25	$8.46	$8.46	$8.46	$8.46	$8.46	0
2019-10-24	$8.42	$8.42	$8.42	$8.42	$8.42	10
2019-10-23	$8.37	$8.37	$8.37	$8.37	$8.37	15
2019-10-22	$8.32	$8.32	$8.32	$8.32	$8.32	7
2019-10-21	$8.32	$8.32	$8.32	$8.32	$8.32	92
2019-10-18	$8.32	$8.32	$8.32	$8.32	$8.32	0
2019-10-17	$8.31	$8.31	$8.31	$8.31	$8.31	0
2019-10-16	$8.27	$8.27	$8.27	$8.27	$8.27	2
2019-10-15	$8.27	$8.27	$8.27	$8.27	$8.27	0
2019-10-14	$8.30	$8.30	$8.30	$8.30	$8.30	0
2019-10-11	$8.28	$8.30	$8.28	$8.30	$8.30	101
2019-10-10	$8.30	$8.30	$8.30	$8.30	$8.30	2
2019-10-09	$8.29	$8.29	$8.29	$8.29	$8.29	100
2019-10-08	$8.26	$8.28	$8.26	$8.28	$8.28	525
2019-10-07	$8.25	$8.25	$8.25	$8.25	$8.25	0
2019-10-04	$8.26	$8.26	$8.26	$8.26	$8.26	2
2019-10-03	$8.25	$8.25	$8.24	$8.24	$8.24	612
2019-10-02	$8.24	$8.24	$8.24	$8.24	$8.24	23
2019-10-01	$8.17	$8.21	$8.17	$8.21	$8.21	506
2019-09-30	$8.17	$8.17	$8.17	$8.17	$8.17	0
2019-09-27	$8.26	$8.26	$8.26	$8.26	$8.26	0
2019-09-26	$8.29	$8.29	$8.29	$8.29	$8.29	9
2019-09-25	$8.32	$8.32	$8.32	$8.32	$8.32	2
2019-09-24	$8.41	$8.41	$8.41	$8.41	$8.41	50
2019-09-23	$8.45	$8.45	$8.45	$8.45	$8.45	106
2019-09-20	$8.38	$8.38	$8.38	$8.38	$8.38	1
2019-09-19	$8.35	$8.35	$8.35	$8.35	$8.35	13
2019-09-18	$8.33	$8.33	$8.32	$8.32	$8.32	140
2019-09-17	$8.37	$8.37	$8.37	$8.37	$8.37	0
2019-09-16	$8.40	$8.40	$8.36	$8.38	$8.38	1,390
2019-09-13	$8.45	$8.45	$8.41	$8.41	$8.41	6,617
2019-09-12	$8.44	$8.44	$8.44	$8.44	$8.44	608
2019-09-11	$8.39	$8.45	$8.39	$8.42	$8.42	3,395
2019-09-10	$8.40	$8.41	$8.40	$8.41	$8.41	1,500
2019-09-09	$8.41	$8.41	$8.41	$8.41	$8.41	2
2019-09-06	$8.40	$8.49	$8.40	$8.46	$8.46	0
2019-09-05	$8.45	$8.46	$8.45	$8.45	$8.45	1,400
2019-09-04	$8.48	$8.54	$8.48	$8.52	$8.52	953
2019-09-03	$8.36	$8.38	$8.36	$8.37	$8.37	500
2019-08-30	$8.31	$8.32	$8.28	$8.32	$8.32	2,825
2019-08-29	$8.28	$8.28	$8.26	$8.26	$8.26	136
2019-08-28	$8.29	$8.29	$8.29	$8.29	$8.29	360
2019-08-27	$8.20	$8.25	$8.20	$8.25	$8.25	1,166
2019-08-26	$8.15	$8.16	$8.15	$8.16	$8.16	100
2019-08-23	$8.15	$8.15	$8.15	$8.15	$8.15	78
2019-08-22	$8.10	$8.10	$8.10	$8.10	$8.10	59
2019-08-21	$8.14	$8.14	$8.14	$8.14	$8.14	0
2019-08-20	$8.14	$8.14	$8.14	$8.14	$8.14	7
2019-08-19	$8.13	$8.13	$8.13	$8.13	$8.13	0
2019-08-16	$8.12	$8.16	$8.12	$8.16	$8.16	150
2019-08-15	$8.19	$8.19	$8.19	$8.19	$8.19	200
2019-08-14	$8.18	$8.18	$8.18	$8.18	$8.18	121
2019-08-13	$8.19	$8.19	$8.17	$8.17	$8.17	200
2019-08-12	$8.14	$8.14	$8.14	$8.14	$8.14	1,400
2019-08-09	$8.12	$8.12	$8.12	$8.12	$8.12	67
2019-08-08	$8.15	$8.17	$8.15	$8.17	$8.17	688
2019-08-07	$8.10	$8.12	$8.10	$8.12	$8.12	837
2019-08-06	$8.01	$8.01	$8.01	$8.01	$8.01	200
2019-08-05	$7.99	$7.99	$7.99	$7.99	$7.99	200
2019-08-02	$7.96	$7.96	$7.96	$7.96	$7.96	3
2019-08-01	$8.02	$8.03	$8.02	$8.03	$8.03	640
2019-07-31	$8.11	$8.11	$8.05	$8.05	$8.05	113
2019-07-30	$8.10	$8.10	$8.10	$8.10	$8.10	85
2019-07-29	$8.15	$8.15	$8.15	$8.15	$8.15	0
2019-07-26	$8.10	$8.10	$8.10	$8.10	$8.10	98
2019-07-25	$8.14	$8.14	$8.12	$8.12	$8.12	278
2019-07-24	$8.18	$8.18	$8.18	$8.18	$8.18	0
2019-07-23	$8.10	$8.10	$8.08	$8.10	$8.10	11,722
2019-07-22	$8.11	$8.11	$8.10	$8.10	$8.10	655
2019-07-19	$8.16	$8.16	$8.12	$8.12	$8.12	577
2019-07-18	$8.11	$8.19	$8.11	$8.19	$8.19	1,462
2019-07-17	$8.03	$8.10	$8.03	$8.10	$8.10	1,629
2019-07-16	$8.00	$8.00	$8.00	$8.00	$8.00	1,051
2019-07-15	$7.97	$7.99	$7.97	$7.99	$7.99	750
2019-07-12	$7.95	$7.95	$7.95	$7.95	$7.95	0
2019-07-11	$7.91	$7.92	$7.91	$7.91	$7.91	2,558
2019-07-10	$7.95	$7.95	$7.95	$7.95	$7.95	82
2019-07-09	$7.80	$7.82	$7.80	$7.82	$7.82	6,800
2019-07-08	$7.81	$7.81	$7.81	$7.81	$7.81	0
2019-07-05	$7.79	$7.81	$7.78	$7.81	$7.81	400
2019-07-03	$7.89	$7.89	$7.89	$7.89	$7.89	7
2019-07-02	$7.85	$7.85	$7.85	$7.85	$7.85	0
2019-07-01	$7.89	$7.89	$7.85	$7.85	$7.85	134
2019-06-28	$7.94	$7.94	$7.94	$7.94	$7.94	0
2019-06-27	$7.92	$7.92	$7.92	$7.92	$7.92	0
2019-06-26	$7.92	$7.93	$7.92	$7.93	$7.93	785
2019-06-25	$7.97	$7.97	$7.97	$7.97	$7.97	0
2019-06-24	$7.95	$7.95	$7.94	$7.94	$7.94	200
2019-06-21	$7.84	$7.84	$7.84	$7.84	$7.84	174
2019-06-20	$7.86	$7.88	$7.85	$7.88	$7.88	18,209
2019-06-19	$7.77	$7.77	$7.77	$7.77	$7.77	0
2019-06-18	$7.78	$7.78	$7.78	$7.78	$7.78	30
2019-06-17	$7.68	$7.68	$7.68	$7.68	$7.68	1,684
2019-06-14	$7.69	$7.69	$7.69	$7.69	$7.69	2
2019-06-13	$7.74	$7.74	$7.74	$7.74	$7.74	0
2019-06-12	$7.72	$7.72	$7.71	$7.72	$7.72	4,830
2019-06-11	$7.72	$7.72	$7.72	$7.72	$7.72	0
2019-06-10	$7.64	$7.68	$7.64	$7.68	$7.68	548
2019-06-07	$7.68	$7.68	$7.68	$7.68	$7.68	0
2019-06-06	$7.70	$7.70	$7.70	$7.70	$7.70	0
2019-06-05	$7.64	$7.64	$7.64	$7.64	$7.64	0
2019-06-04	$7.70	$7.70	$7.70	$7.70	$7.70	0
2019-06-03	$7.65	$7.67	$7.65	$7.67	$7.67	1,000
2019-05-31	$7.62	$7.62	$7.62	$7.62	$7.62	0
2019-05-30	$7.61	$7.61	$7.61	$7.61	$7.61	1
2019-05-29	$7.62	$7.62	$7.60	$7.61	$7.61	1,100
2019-05-28	$7.62	$7.62	$7.62	$7.62	$7.62	190
2019-05-24	$7.67	$7.67	$7.67	$7.67	$7.67	0
2019-05-23	$7.60	$7.63	$7.60	$7.63	$7.63	660
2019-05-22	$7.60	$7.60	$7.60	$7.60	$7.60	1
2019-05-21	$7.64	$7.64	$7.64	$7.64	$7.64	0
2019-05-20	$7.64	$7.64	$7.64	$7.64	$7.64	44
2019-05-17	$7.68	$7.69	$7.67	$7.67	$7.67	3,000
2019-05-16	$7.76	$7.76	$7.76	$7.76	$7.76	0
2019-05-15	$7.79	$7.79	$7.79	$7.79	$7.79	0
2019-05-14	$7.77	$7.77	$7.76	$7.77	$7.77	1,500
2019-05-13	$7.71	$7.72	$7.71	$7.72	$7.72	235
2019-05-10	$7.78	$7.78	$7.78	$7.78	$7.78	0
2019-05-09	$7.73	$7.75	$7.73	$7.75	$7.75	350
2019-05-08	$7.78	$7.78	$7.78	$7.78	$7.78	0
2019-05-07	$7.85	$7.85	$7.82	$7.82	$7.82	300
2019-05-06	$7.86	$7.86	$7.86	$7.86	$7.86	58
2019-05-03	$7.84	$7.85	$7.83	$7.85	$7.85	5,568
2019-05-02	$7.77	$7.79	$7.77	$7.79	$7.79	3,991
2019-05-01	$7.81	$7.81	$7.81	$7.81	$7.81	0
2019-04-30	$7.96	$7.96	$7.96	$7.96	$7.96	96
2019-04-29	$7.96	$7.96	$7.96	$7.96	$7.96	0
2019-04-26	$8.00	$8.00	$8.00	$8.00	$8.00	20
2019-04-25	$7.95	$7.95	$7.95	$7.95	$7.95	10
2019-04-24	$7.98	$7.98	$7.96	$7.98	$7.98	700
2019-04-23	$7.96	$7.96	$7.96	$7.96	$7.96	0
2019-04-22	$8.00	$8.00	$8.00	$8.00	$8.00	0
2019-04-18	$8.01	$8.01	$8.01	$8.01	$8.01	0
2019-04-17	$8.04	$8.04	$8.01	$8.02	$8.02	2,367
2019-04-16	$8.02	$8.02	$8.00	$8.00	$8.00	288
2019-04-15	$8.04	$8.06	$8.04	$8.06	$8.06	288
2019-04-12	$8.06	$8.08	$8.06	$8.08	$8.08	1,111
2019-04-11	$8.09	$8.09	$8.01	$8.02	$8.02	1,552
2019-04-10	$8.12	$8.12	$8.12	$8.12	$8.12	7
2019-04-09	$8.13	$8.13	$8.13	$8.13	$8.13	0
2019-04-08	$8.16	$8.16	$8.13	$8.14	$8.14	3,607
2019-04-05	$8.10	$8.11	$8.07	$8.11	$8.11	3,461
2019-04-04	$8.14	$8.14	$8.14	$8.14	$8.14	0
2019-04-03	$8.13	$8.13	$8.13	$8.13	$8.13	2
2019-04-02	$8.07	$8.07	$8.07	$8.07	$8.07	0
2019-04-01	$8.09	$8.10	$8.09	$8.10	$8.10	500
2019-03-29	$8.13	$8.13	$8.13	$8.13	$8.13	0
2019-03-28	$8.06	$8.06	$8.06	$8.06	$8.06	0
2019-03-27	$8.12	$8.12	$8.12	$8.12	$8.12	0
2019-03-26	$8.15	$8.16	$8.14	$8.15	$8.15	10,115
2019-03-25	$8.15	$8.15	$8.15	$8.15	$8.15	0
2019-03-22	$8.15	$8.16	$8.13	$8.13	$8.13	2,000
2019-03-21	$8.19	$8.19	$8.16	$8.17	$8.17	2,106
2019-03-20	$8.19	$8.23	$8.19	$8.23	$8.23	262
2019-03-19	$8.18	$8.18	$8.18	$8.18	$8.18	0
2019-03-18	$8.12	$8.12	$8.12	$8.12	$8.12	3
2019-03-15	$8.10	$8.11	$8.10	$8.11	$8.11	1,744
2019-03-14	$8.13	$8.13	$8.09	$8.10	$8.10	2,915
2019-03-13	$8.18	$8.19	$8.18	$8.19	$8.19	500
2019-03-12	$8.13	$8.15	$8.13	$8.15	$8.15	101
2019-03-11	$8.02	$8.04	$8.02	$8.04	$8.04	670
2019-03-08	$8.06	$8.07	$8.06	$8.07	$8.07	400
2019-03-07	$8.03	$8.04	$8.03	$8.03	$8.03	400
2019-03-06	$8.07	$8.08	$8.07	$8.08	$8.08	687
2019-03-05	$8.09	$8.10	$8.09	$8.10	$8.10	620
2019-03-04	$8.09	$8.09	$8.07	$8.07	$8.07	7,201
2019-03-01	$8.18	$8.19	$8.15	$8.15	$8.15	6,799
2019-02-28	$8.24	$8.24	$8.22	$8.22	$8.22	250
2019-02-27	$8.25	$8.25	$8.25	$8.25	$8.25	500
2019-02-26	$8.20	$8.23	$8.20	$8.23	$8.23	235
2019-02-25	$8.23	$8.23	$8.21	$8.21	$8.21	113
2019-02-22	$8.22	$8.22	$8.21	$8.21	$8.21	7,600
2019-02-21	$8.15	$8.15	$8.14	$8.14	$8.14	533
2019-02-20	$8.12	$8.19	$8.12	$8.18	$8.18	5,260
2019-02-19	$8.02	$8.10	$8.02	$8.10	$8.10	1,479
2019-02-15	$8.00	$8.04	$8.00	$8.04	$8.04	1,080
2019-02-14	$7.92	$7.93	$7.92	$7.93	$7.93	105
2019-02-13	$7.95	$7.95	$7.93	$7.93	$7.93	273
2019-02-12	$7.97	$7.97	$7.94	$7.94	$7.94	901
2019-02-11	$7.95	$7.98	$7.95	$7.97	$7.97	2,711
2019-02-08	$8.05	$8.05	$8.04	$8.04	$8.04	600
2019-02-07	$8.08	$8.08	$8.07	$8.07	$8.07	245
2019-02-06	$8.12	$8.12	$8.08	$8.08	$8.08	2,500
2019-02-05	$8.12	$8.12	$8.12	$8.12	$8.12	0
2019-02-04	$8.10	$8.14	$8.10	$8.14	$8.14	300
2019-02-01	$8.09	$8.09	$8.09	$8.09	$8.09	0
2019-01-31	$8.11	$8.11	$8.11	$8.11	$8.11	0
2019-01-30	$8.02	$8.10	$8.02	$8.08	$8.08	8,800
2019-01-29	$7.99	$8.00	$7.99	$8.00	$8.00	2,100
2019-01-28	$7.97	$7.97	$7.95	$7.95	$7.95	6,620
2019-01-25	$7.99	$8.01	$7.99	$8.01	$8.01	9,600
2019-01-24	$7.87	$7.88	$7.87	$7.87	$7.87	500
2019-01-23	$7.85	$7.86	$7.85	$7.86	$7.86	701
2019-01-22	$7.81	$7.82	$7.81	$7.82	$7.82	601
2019-01-18	$7.85	$7.85	$7.84	$7.84	$7.84	718
2019-01-17	$7.79	$7.85	$7.78	$7.85	$7.85	1,365
2019-01-16	$7.79	$7.81	$7.79	$7.80	$7.80	1,280
2019-01-15	$7.79	$7.79	$7.79	$7.79	$7.79	500
2019-01-14	$7.78	$7.78	$7.78	$7.78	$7.78	0
2019-01-11	$7.80	$7.80	$7.79	$7.79	$7.79	630
2019-01-10	$7.76	$7.78	$7.76	$7.78	$7.78	3,344
2019-01-09	$7.81	$7.82	$7.80	$7.82	$7.82	300
2019-01-08	$7.76	$7.80	$7.76	$7.80	$7.80	1,654
2019-01-07	$7.79	$7.80	$7.79	$7.80	$7.80	851
2019-01-04	$7.74	$7.77	$7.74	$7.77	$7.77	902
2019-01-03	$7.66	$7.72	$7.66	$7.72	$7.72	303
2019-01-02	$7.65	$7.71	$7.65	$7.65	$7.65	457
2018-12-31	$7.73	$7.73	$7.73	$7.73	$7.73	1
2018-12-28	$7.71	$7.71	$7.70	$7.71	$7.71	26,560
2018-12-27	$7.20	$7.72	$7.20	$7.72	$7.72	6,167
2018-12-26	$7.77	$7.91	$7.77	$7.91	$7.91	200
2018-12-24	$7.66	$7.67	$7.66	$7.67	$7.67	205
2018-12-21	$7.67	$7.69	$7.65	$7.66	$7.66	3,920
2018-12-20	$7.59	$7.91	$7.59	$7.91	$7.91	300
2018-12-19	$7.70	$7.72	$7.65	$7.65	$7.65	1,988
2018-12-18	$7.65	$7.66	$7.65	$7.66	$7.66	4,003
2018-12-17	$7.71	$7.71	$7.71	$7.71	$7.71	1
2018-12-14	$7.67	$7.70	$7.67	$7.68	$7.68	421
2018-12-13	$7.73	$7.73	$7.73	$7.73	$7.73	300
2018-12-12	$7.75	$7.75	$7.74	$7.74	$7.74	400
2018-12-11	$7.73	$7.73	$7.72	$7.72	$7.72	750
2018-12-10	$7.69	$7.69	$7.69	$7.69	$7.69	0
2018-12-07	$7.75	$7.75	$7.75	$7.75	$7.75	291
2018-12-06	$7.72	$7.72	$7.63	$7.63	$7.63	600
2018-12-04	$7.75	$7.75	$7.75	$7.75	$7.75	107
2018-12-03	$7.75	$7.77	$7.72	$7.72	$7.72	7,361
2018-11-30	$7.63	$7.66	$7.63	$7.65	$7.65	1,060
2018-11-29	$7.67	$7.67	$7.67	$7.67	$7.67	200
2018-11-28	$7.62	$7.67	$7.62	$7.67	$7.67	740
2018-11-27	$7.56	$7.56	$7.55	$7.56	$7.56	2,101
2018-11-26	$7.67	$7.67	$7.66	$7.66	$7.66	4,295
2018-11-23	$7.67	$7.68	$7.67	$7.68	$7.68	3,600
2018-11-21	$7.68	$7.68	$7.68	$7.68	$7.68	0
2018-11-20	$7.68	$7.68	$7.68	$7.68	$7.68	65
2018-11-19	$7.68	$7.68	$7.68	$7.68	$7.68	3
2018-11-16	$7.68	$7.68	$7.68	$7.68	$7.68	0
2018-11-15	$7.66	$7.70	$7.66	$7.68	$7.68	2,900
2018-11-14	$7.61	$7.65	$7.61	$7.65	$7.65	3,891
2018-11-13	$7.59	$7.61	$7.59	$7.61	$7.61	380
2018-11-12	$7.62	$7.62	$7.60	$7.60	$7.60	634
2018-11-09	$7.65	$7.91	$7.63	$7.67	$7.67	1,588
2018-11-08	$7.76	$7.76	$7.76	$7.76	$7.76	1,021
2018-11-07	$7.75	$7.76	$7.75	$7.75	$7.75	8,771
2018-11-06	$7.74	$7.74	$7.74	$7.74	$7.74	200
2018-11-05	$7.77	$7.77	$7.77	$7.77	$7.77	2,023
2018-11-02	$7.77	$7.77	$7.77	$7.77	$7.77	17
2018-11-01	$7.74	$7.79	$7.74	$7.77	$7.77	10,800
2018-10-31	$7.65	$7.65	$7.65	$7.65	$7.65	1,930
2018-10-30	$7.76	$7.76	$7.76	$7.76	$7.76	0
2018-10-29	$7.82	$7.82	$7.76	$7.76	$7.76	6,300
2018-10-26	$7.82	$7.82	$7.82	$7.82	$7.82	10
2018-10-25	$7.81	$7.82	$7.81	$7.82	$7.82	1,000
2018-10-24	$7.83	$7.83	$7.83	$7.83	$7.83	86
2018-10-23	$7.83	$7.83	$7.83	$7.83	$7.83	57
2018-10-22	$7.83	$7.83	$7.83	$7.83	$7.83	100
2018-10-19	$7.83	$7.83	$7.81	$7.83	$7.83	7,175
2018-10-18	$7.83	$7.83	$7.83	$7.83	$7.83	3
2018-10-17	$7.83	$7.83	$7.83	$7.83	$7.83	1
2018-10-16	$7.83	$7.83	$7.83	$7.83	$7.83	1
2018-10-15	$7.83	$7.83	$7.83	$7.83	$7.83	2
2018-10-12	$7.83	$7.83	$7.83	$7.83	$7.83	4
2018-10-11	$7.82	$7.86	$7.82	$7.83	$7.83	6,263
2018-10-10	$7.88	$7.88	$7.88	$7.88	$7.88	23
2018-10-09	$7.88	$7.88	$7.88	$7.88	$7.88	0
2018-10-08	$7.88	$7.88	$7.88	$7.88	$7.88	0
2018-10-05	$7.88	$7.88	$7.88	$7.88	$7.88	0
2018-10-04	$7.88	$7.88	$7.88	$7.88	$7.88	0
2018-10-03	$7.88	$7.88	$7.88	$7.88	$7.88	100
2018-10-02	$7.89	$7.89	$7.88	$7.88	$7.88	4,706
2018-10-01	$7.83	$7.83	$7.83	$7.83	$7.83	1,300
2018-09-28	$7.69	$7.69	$7.69	$7.69	$7.69	3
2018-09-27	$7.70	$7.70	$7.68	$7.69	$7.69	2,030
2018-09-26	$7.76	$7.80	$7.76	$7.80	$7.80	1,202
2018-09-25	$7.84	$7.84	$7.84	$7.84	$7.84	0
2018-09-24	$7.85	$7.86	$7.84	$7.84	$7.84	1,700
2018-09-21	$7.78	$7.84	$7.78	$7.84	$7.84	2,600
2018-09-20	$7.68	$7.68	$7.68	$7.68	$7.68	0
2018-09-19	$7.68	$7.68	$7.68	$7.68	$7.68	100
2018-09-18	$7.59	$7.59	$7.59	$7.59	$7.59	0
2018-09-17	$7.59	$7.59	$7.59	$7.59	$7.59	1
2018-09-14	$7.58	$7.59	$7.58	$7.59	$7.59	502
2018-09-13	$7.54	$7.54	$7.54	$7.54	$7.54	0
2018-09-12	$7.54	$7.54	$7.54	$7.54	$7.54	0
2018-09-11	$7.54	$7.54	$7.54	$7.54	$7.54	330
2018-09-10	$7.63	$7.63	$7.59	$7.59	$7.59	10,338
2018-09-07	$7.62	$7.62	$7.62	$7.62	$7.62	1,361
2018-09-06	$7.61	$7.62	$7.59	$7.60	$7.60	212,102
2018-09-05	$7.64	$7.65	$7.60	$7.65	$7.65	616
2018-09-04	$7.63	$7.63	$7.62	$7.62	$7.62	3,257
2018-08-31	$7.86	$7.86	$7.86	$7.86	$7.86	0
2018-08-30	$7.86	$7.86	$7.86	$7.86	$7.86	0
2018-08-29	$7.86	$7.86	$7.86	$7.86	$7.86	500
2018-08-28	$7.91	$7.91	$7.91	$7.91	$7.91	501
2018-08-27	$7.82	$7.82	$7.80	$7.80	$7.80	695
2018-08-24	$7.82	$7.82	$7.82	$7.82	$7.82	760
2018-08-23	$7.68	$7.68	$7.68	$7.68	$7.68	2,318
2018-08-22	$7.73	$7.73	$7.70	$7.70	$7.70	3,771
2018-08-21	$7.68	$7.68	$7.68	$7.68	$7.68	2
2018-08-20	$7.69	$7.69	$7.68	$7.68	$7.68	782
2018-08-17	$7.58	$7.58	$7.58	$7.58	$7.58	0
2018-08-16	$7.64	$7.64	$7.58	$7.58	$7.58	941
2018-08-15	$7.60	$7.60	$7.45	$7.45	$7.45	4,833
2018-08-14	$7.81	$7.81	$7.80	$7.80	$7.80	1,239
2018-08-13	$7.86	$7.88	$7.86	$7.86	$7.86	5,094
2018-08-10	$8.02	$8.02	$8.02	$8.02	$8.02	6,500
2018-08-09	$8.02	$8.02	$8.02	$8.02	$8.02	0
2018-08-08	$7.98	$8.02	$7.98	$8.02	$8.02	4,323
2018-08-07	$7.95	$7.95	$7.92	$7.94	$7.94	11,721
2018-08-06	$7.91	$7.91	$7.91	$7.91	$7.91	0
2018-08-03	$7.92	$7.94	$7.91	$7.91	$7.91	1,300
2018-08-02	$7.88	$7.90	$7.88	$7.89	$7.89	1,797
2018-08-01	$8.05	$8.05	$8.05	$8.05	$8.05	18
2018-07-31	$8.08	$8.08	$8.05	$8.05	$8.05	1,255
2018-07-30	$8.01	$8.01	$8.01	$8.01	$8.01	281
2018-07-27	$8.06	$8.06	$8.06	$8.06	$8.06	0
2018-07-26	$8.06	$8.06	$8.06	$8.06	$8.06	1
2018-07-25	$8.06	$8.06	$8.06	$8.06	$8.06	500
2018-07-24	$8.01	$8.01	$8.01	$8.01	$8.01	200
2018-07-23	$7.87	$7.92	$7.87	$7.92	$7.92	1,987
2018-07-20	$7.93	$7.93	$7.93	$7.93	$7.93	100
2018-07-19	$7.85	$7.86	$7.81	$7.84	$7.84	1,932
2018-07-18	$7.89	$7.98	$7.89	$7.96	$7.96	1,796
2018-07-17	$8.05	$8.05	$8.05	$8.05	$8.05	0
2018-07-16	$8.05	$8.05	$8.05	$8.05	$8.05	0
2018-07-13	$8.05	$8.05	$8.05	$8.05	$8.05	94
2018-07-12	$8.04	$8.05	$8.03	$8.05	$8.05	1,610
2018-07-11	$8.02	$8.03	$8.01	$8.01	$8.01	1,029
2018-07-10	$8.20	$8.20	$8.17	$8.19	$8.19	1,621
2018-07-09	$8.28	$8.28	$8.25	$8.25	$8.25	1,590
2018-07-06	$8.18	$8.22	$8.18	$8.22	$8.22	934
2018-07-05	$8.20	$8.22	$8.18	$8.18	$8.18	1,741
2018-07-03	$8.28	$8.28	$8.28	$8.28	$8.28	300
2018-07-02	$8.28	$8.28	$8.28	$8.28	$8.28	2,100
2018-06-29	$8.25	$8.38	$8.25	$8.36	$8.36	1,929
2018-06-28	$8.40	$8.40	$8.35	$8.36	$8.36	3,751
2018-06-27	$8.51	$8.51	$8.44	$8.45	$8.45	2,869
2018-06-26	$8.48	$8.48	$8.48	$8.48	$8.48	551
2018-06-25	$8.47	$8.48	$8.44	$8.48	$8.48	2,426
2018-06-22	$8.53	$8.53	$8.53	$8.53	$8.53	0
2018-06-21	$8.53	$8.53	$8.53	$8.53	$8.53	0
2018-06-20	$8.58	$8.58	$8.53	$8.53	$8.53	811
2018-06-19	$8.66	$8.66	$8.66	$8.66	$8.66	1
2018-06-18	$8.66	$8.66	$8.66	$8.66	$8.66	77
2018-06-15	$8.66	$8.66	$8.66	$8.66	$8.66	243
2018-06-14	$8.96	$8.96	$8.96	$8.96	$8.96	10
2018-06-13	$8.96	$8.96	$8.96	$8.96	$8.96	0
2018-06-12	$8.96	$8.96	$8.96	$8.96	$8.96	0
2018-06-11	$8.96	$8.96	$8.96	$8.96	$8.96	500
2018-06-08	$8.76	$8.93	$8.76	$8.90	$8.90	11,300
2018-06-07	$8.96	$8.96	$8.85	$8.87	$8.87	1,711
2018-06-06	$8.91	$8.91	$8.91	$8.91	$8.91	3,300
2018-06-05	$8.80	$8.80	$8.80	$8.80	$8.80	1
2018-06-04	$8.80	$8.80	$8.80	$8.80	$8.80	1,000
2018-06-01	$8.73	$8.73	$8.73	$8.73	$8.73	169
2018-05-31	$8.72	$8.73	$8.72	$8.73	$8.73	3,000
2018-05-30	$8.72	$8.73	$8.72	$8.73	$8.73	300
2018-05-29	$8.64	$8.64	$8.64	$8.64	$8.64	0
2018-05-25	$8.64	$8.64	$8.64	$8.64	$8.64	0
2018-05-24	$8.64	$8.64	$8.64	$8.64	$8.64	105
2018-05-23	$8.64	$8.64	$8.64	$8.64	$8.64	100
2018-05-22	$8.73	$8.73	$8.73	$8.73	$8.73	0
2018-05-21	$8.73	$8.73	$8.73	$8.73	$8.73	0
2018-05-18	$8.73	$8.73	$8.73	$8.73	$8.73	10
2018-05-17	$8.66	$8.73	$8.66	$8.73	$8.73	5,601
2018-05-16	$8.65	$8.65	$8.65	$8.65	$8.65	50
2018-05-15	$8.66	$8.66	$8.65	$8.65	$8.65	1,050
2018-05-14	$8.73	$8.73	$8.73	$8.73	$8.73	0
2018-05-11	$8.73	$8.73	$8.73	$8.73	$8.73	2,365
2018-05-10	$8.78	$8.78	$8.75	$8.75	$8.75	426
2018-05-09	$8.73	$8.73	$8.73	$8.73	$8.73	1,150
2018-05-08	$8.69	$8.70	$8.68	$8.68	$8.68	2,200
2018-05-07	$8.74	$8.77	$8.74	$8.77	$8.77	7,137
2018-05-04	$8.67	$8.67	$8.67	$8.67	$8.67	20
2018-05-03	$8.69	$8.69	$8.67	$8.67	$8.67	13,145
2018-05-02	$8.69	$8.69	$8.69	$8.69	$8.69	4,603
2018-05-01	$8.64	$8.64	$8.64	$8.64	$8.64	0
2018-04-30	$8.64	$8.64	$8.64	$8.64	$8.64	100
2018-04-27	$8.68	$8.68	$8.68	$8.68	$8.68	0
2018-04-26	$8.68	$8.68	$8.68	$8.68	$8.68	10
2018-04-25	$8.68	$8.68	$8.68	$8.68	$8.68	100
2018-04-24	$8.78	$8.78	$8.78	$8.78	$8.78	215
2018-04-23	$9.00	$9.00	$8.78	$8.78	$8.78	963
2018-04-20	$9.02	$9.02	$9.02	$9.02	$9.02	550
2018-04-19	$9.08	$9.08	$9.08	$9.08	$9.08	300
2018-04-18	$9.14	$9.14	$9.13	$9.13	$9.13	502
2018-04-17	$8.86	$8.86	$8.86	$8.86	$8.86	0
2018-04-16	$8.84	$8.92	$8.84	$8.86	$8.86	1,137
2018-04-13	$8.70	$8.78	$8.70	$8.76	$8.76	6,300
2018-04-12	$8.72	$8.72	$8.72	$8.72	$8.72	0
2018-04-11	$8.72	$8.72	$8.72	$8.72	$8.72	0
2018-04-10	$8.74	$8.74	$8.72	$8.72	$8.72	823
2018-04-09	$8.50	$8.50	$8.50	$8.50	$8.50	3
2018-04-06	$8.50	$8.50	$8.50	$8.50	$8.50	1
2018-04-05	$8.50	$8.50	$8.50	$8.50	$8.50	16
2018-04-04	$8.47	$8.50	$8.47	$8.50	$8.50	2,849
2018-04-03	$8.59	$8.59	$8.59	$8.59	$8.59	1
2018-04-02	$8.23	$8.64	$8.07	$8.59	$8.59	1,391
2018-03-29	$8.53	$8.53	$8.53	$8.53	$8.53	118
2018-03-28	$8.53	$8.53	$8.53	$8.53	$8.53	114
2018-03-27	$8.53	$8.53	$8.53	$8.53	$8.53	700
2018-03-26	$8.59	$8.63	$8.59	$8.63	$8.63	449
2018-03-23	$8.61	$8.61	$8.61	$8.61	$8.61	200
2018-03-22	$8.54	$8.60	$8.54	$8.55	$8.55	1,870
2018-03-21	$8.56	$8.56	$8.56	$8.56	$8.56	0
2018-03-20	$8.56	$8.56	$8.49	$8.56	$8.56	744
2018-03-19	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-03-16	$8.57	$8.57	$8.57	$8.57	$8.57	638
2018-03-15	$8.60	$8.60	$8.60	$8.60	$8.60	111
2018-03-14	$8.75	$8.75	$8.75	$8.75	$8.75	668
2018-03-13	$8.70	$8.70	$8.70	$8.70	$8.70	532
2018-03-12	$8.68	$8.68	$8.68	$8.68	$8.68	140
2018-03-09	$8.68	$8.68	$8.68	$8.68	$8.68	2,870
2018-03-08	$8.62	$8.62	$8.62	$8.62	$8.62	1,025
2018-03-07	$8.66	$8.70	$8.65	$8.65	$8.65	6,366
2018-03-06	$8.75	$8.78	$8.75	$8.78	$8.78	4,775
2018-03-05	$8.70	$8.70	$8.69	$8.69	$8.69	4,197
2018-03-02	$8.75	$8.75	$8.75	$8.75	$8.75	101
2018-03-01	$8.77	$8.77	$8.77	$8.77	$8.77	100
2018-02-28	$8.89	$8.89	$8.89	$8.89	$8.89	0
2018-02-27	$8.81	$8.89	$8.81	$8.89	$8.89	661
2018-02-26	$8.93	$8.93	$8.93	$8.93	$8.93	537
2018-02-23	$8.94	$8.94	$8.93	$8.93	$8.93	3,830
2018-02-22	$8.98	$9.00	$8.93	$8.98	$8.98	9,150
2018-02-21	$8.93	$8.95	$8.92	$8.92	$8.92	1,534
2018-02-20	$9.00	$9.00	$8.92	$8.96	$8.96	1,780
2018-02-16	$9.01	$9.01	$9.01	$9.01	$9.01	639
2018-02-15	$9.00	$9.07	$8.99	$9.01	$9.01	1,563
2018-02-14	$9.01	$9.07	$9.00	$9.07	$9.07	7,590
2018-02-13	$8.62	$8.62	$8.62	$8.62	$8.62	50
2018-02-12	$8.62	$8.62	$8.62	$8.62	$8.62	2
2018-02-09	$8.62	$8.66	$8.62	$8.62	$8.62	12,965
2018-02-08	$8.82	$8.82	$8.82	$8.82	$8.82	100
2018-02-07	$8.84	$8.84	$8.71	$8.71	$8.71	2,102
2018-02-06	$9.08	$9.08	$8.87	$8.87	$8.87	656
2018-02-05	$8.75	$9.04	$8.75	$9.04	$9.04	1,049
2018-02-02	$9.05	$9.05	$8.93	$8.99	$8.99	4,750
2018-02-01	$9.00	$9.04	$9.00	$9.04	$9.04	1,456
2018-01-31	$9.04	$9.04	$9.04	$9.04	$9.04	200
2018-01-30	$9.06	$9.10	$9.03	$9.03	$9.03	3,847
2018-01-29	$9.20	$9.20	$9.06	$9.09	$9.09	1,631
2018-01-26	$9.03	$9.15	$9.03	$9.14	$9.14	11,681
2018-01-25	$9.15	$9.17	$9.01	$9.01	$9.01	4,565
2018-01-24	$9.00	$9.14	$9.00	$9.14	$9.14	1,367
2018-01-23	$8.92	$8.92	$8.92	$8.92	$8.92	25
2018-01-22	$8.92	$8.92	$8.92	$8.92	$8.92	114
2018-01-19	$9.07	$9.07	$8.89	$8.89	$8.89	14,723
2018-01-18	$8.94	$8.94	$8.94	$8.94	$8.94	0
2018-01-17	$8.92	$8.94	$8.88	$8.94	$8.94	1,375
2018-01-16	$8.93	$8.95	$8.93	$8.94	$8.94	3,305
2018-01-12	$8.97	$8.97	$8.97	$8.97	$8.97	299
2018-01-11	$8.90	$8.91	$8.85	$8.91	$8.91	1,660
2018-01-10	$8.85	$8.85	$8.85	$8.85	$8.85	1,286
2018-01-09	$8.94	$8.94	$8.94	$8.94	$8.94	1,000
2018-01-08	$8.91	$8.91	$8.87	$8.87	$8.87	9,130
2018-01-05	$8.91	$8.91	$8.88	$8.88	$8.88	1,397
2018-01-04	$8.96	$8.96	$8.96	$8.96	$8.96	1,000
2018-01-03	$8.88	$8.92	$8.88	$8.92	$8.92	1,251
2018-01-02	$8.94	$8.95	$8.91	$8.92	$8.92	3,148
2017-12-29	$8.88	$8.96	$8.88	$8.93	$8.93	2,372
2017-12-28	$8.74	$8.82	$8.74	$8.82	$8.82	830
2017-12-27	$8.71	$8.74	$8.70	$8.70	$8.70	4,203
2017-12-26	$8.73	$8.73	$8.73	$8.73	$8.73	294
2017-12-22	$8.62	$8.62	$8.60	$8.60	$8.60	878
2017-12-21	$8.60	$8.62	$8.52	$8.62	$8.62	1,050
2017-12-20	$8.56	$8.57	$8.54	$8.54	$8.54	1,635
2017-12-19	$8.44	$8.44	$8.44	$8.44	$8.44	127
2017-12-18	$8.44	$8.44	$8.44	$8.44	$8.44	3
2017-12-15	$8.40	$8.44	$8.40	$8.44	$8.44	589
2017-12-14	$8.24	$8.24	$8.24	$8.24	$8.24	0
2017-12-13	$8.32	$8.33	$8.24	$8.24	$8.24	1,046
2017-12-12	$8.28	$8.28	$8.22	$8.22	$8.22	1,968
2017-12-11	$8.27	$8.32	$8.21	$8.27	$8.27	5,369
2017-12-08	$8.21	$8.24	$8.21	$8.24	$8.24	215
2017-12-07	$8.20	$8.27	$8.14	$8.14	$8.14	10,597
2017-12-06	$8.26	$8.28	$8.25	$8.28	$8.28	1,700
2017-12-05	$8.33	$8.36	$8.30	$8.34	$8.34	3,619
2017-12-04	$8.54	$8.54	$8.50	$8.50	$8.50	393
2017-12-01	$8.49	$8.59	$8.49	$8.50	$8.50	25,273
2017-11-30	$8.48	$8.48	$8.48	$8.48	$8.48	500
2017-11-29	$8.67	$8.67	$8.67	$8.67	$8.67	6
2017-11-28	$8.67	$8.67	$8.67	$8.67	$8.67	0
2017-11-27	$8.63	$8.67	$8.63	$8.67	$8.67	689
2017-11-24	$8.51	$8.51	$8.51	$8.51	$8.51	502
2017-11-22	$8.62	$8.62	$8.60	$8.60	$8.60	400
2017-11-21	$8.68	$8.68	$8.68	$8.68	$8.68	300
2017-11-20	$8.62	$8.62	$8.62	$8.62	$8.62	0
2017-11-17	$8.63	$8.64	$8.62	$8.62	$8.62	1,567
2017-11-16	$8.52	$8.53	$8.50	$8.50	$8.50	6,347
2017-11-15	$8.53	$8.53	$8.53	$8.53	$8.53	598
2017-11-14	$8.64	$8.64	$8.64	$8.64	$8.64	150
2017-11-13	$8.64	$8.64	$8.64	$8.64	$8.64	756
2017-11-10	$8.61	$8.61	$8.61	$8.61	$8.61	53
2017-11-09	$8.61	$8.61	$8.57	$8.61	$8.61	4,326
2017-11-08	$8.66	$8.67	$8.64	$8.64	$8.64	2,360
2017-11-07	$8.75	$8.75	$8.75	$8.75	$8.75	4
2017-11-06	$8.64	$8.75	$8.64	$8.75	$8.75	3,648
2017-11-03	$8.54	$8.54	$8.54	$8.54	$8.54	6
2017-11-02	$8.54	$8.54	$8.54	$8.54	$8.54	27
2017-11-01	$8.54	$8.54	$8.54	$8.54	$8.54	2
2017-10-31	$8.55	$8.55	$8.54	$8.54	$8.54	1,173
2017-10-30	$8.55	$8.64	$8.54	$8.56	$8.56	3,200
2017-10-27	$8.59	$8.59	$8.52	$8.58	$8.58	2,825
2017-10-26	$8.68	$8.68	$8.68	$8.68	$8.68	300
2017-10-25	$8.66	$8.66	$8.66	$8.66	$8.66	137
2017-10-24	$8.62	$8.64	$8.61	$8.64	$8.64	1,049
2017-10-23	$8.64	$8.64	$8.64	$8.64	$8.64	929
2017-10-20	$8.62	$8.62	$8.62	$8.62	$8.62	432
2017-10-19	$8.60	$8.61	$8.59	$8.61	$8.61	3,001
2017-10-18	$8.70	$8.70	$8.66	$8.66	$8.66	546
2017-10-17	$8.71	$8.71	$8.71	$8.71	$8.71	12
2017-10-16	$8.71	$8.71	$8.71	$8.71	$8.71	0
2017-10-13	$8.71	$8.71	$8.71	$8.71	$8.71	2,729
2017-10-12	$8.63	$8.63	$8.63	$8.63	$8.63	0
2017-10-11	$8.55	$8.63	$8.55	$8.63	$8.63	1,524
2017-10-10	$8.60	$8.70	$8.60	$8.69	$8.69	3,816
2017-10-09	$8.58	$8.58	$8.58	$8.58	$8.58	850
2017-10-06	$8.55	$8.55	$8.54	$8.54	$8.54	2,002
2017-10-05	$8.66	$8.66	$8.62	$8.62	$8.62	2,084
2017-10-04	$8.52	$8.56	$8.49	$8.55	$8.55	15,808
2017-10-03	$8.39	$8.51	$8.39	$8.51	$8.51	2,098
2017-10-02	$8.48	$8.48	$8.43	$8.43	$8.43	2,332
2017-09-29	$8.48	$8.48	$8.48	$8.48	$8.48	13
2017-09-28	$8.48	$8.48	$8.48	$8.48	$8.48	96
2017-09-27	$8.42	$8.48	$8.42	$8.48	$8.48	806
2017-09-26	$8.47	$8.52	$8.47	$8.52	$8.52	1,000
2017-09-25	$8.50	$8.52	$8.50	$8.52	$8.52	385
2017-09-22	$8.53	$8.53	$8.53	$8.53	$8.53	1,337
2017-09-21	$8.48	$8.48	$8.48	$8.48	$8.48	651
2017-09-20	$8.54	$8.65	$8.54	$8.57	$8.57	5,212
2017-09-19	$8.55	$8.55	$8.55	$8.55	$8.55	5,782
2017-09-18	$8.55	$8.55	$8.55	$8.55	$8.55	818
2017-09-15	$8.52	$8.58	$8.52	$8.58	$8.58	2,510
2017-09-14	$8.50	$8.62	$8.50	$8.62	$8.62	259
2017-09-13	$8.66	$8.66	$8.56	$8.61	$8.61	7,585
2017-09-12	$8.60	$8.70	$8.60	$8.68	$8.68	6,460
2017-09-11	$8.64	$8.64	$8.64	$8.64	$8.64	300
2017-09-08	$8.69	$8.69	$8.66	$8.66	$8.66	242
2017-09-07	$8.84	$8.84	$8.80	$8.80	$8.80	5,717
2017-09-06	$8.68	$8.75	$8.68	$8.75	$8.75	2,521
2017-09-05	$8.77	$8.77	$8.72	$8.72	$8.72	1,471
2017-09-01	$8.77	$8.77	$8.70	$8.71	$8.71	4,990
2017-08-31	$8.64	$8.76	$8.64	$8.76	$8.76	901
2017-08-30	$8.60	$8.64	$8.60	$8.64	$8.64	200
2017-08-29	$8.00	$8.70	$8.00	$8.61	$8.61	2,776
2017-08-28	$8.00	$8.57	$8.00	$8.56	$8.56	3,270
2017-08-25	$8.57	$8.57	$8.49	$8.56	$8.56	6,537
2017-08-24	$8.52	$8.60	$8.52	$8.56	$8.56	729
2017-08-23	$8.50	$8.57	$8.50	$8.53	$8.53	1,097
2017-08-22	$8.53	$8.53	$8.51	$8.51	$8.51	2,905
2017-08-21	$8.55	$8.55	$8.52	$8.52	$8.52	500
2017-08-18	$8.51	$8.51	$8.51	$8.51	$8.51	325
2017-08-17	$8.46	$8.49	$8.45	$8.45	$8.45	2,382
2017-08-16	$8.46	$8.53	$8.46	$8.53	$8.53	680
2017-08-15	$8.32	$8.35	$8.32	$8.32	$8.32	2,422
2017-08-14	$8.36	$8.36	$8.33	$8.33	$8.33	250
2017-08-11	$8.36	$8.41	$8.36	$8.41	$8.41	1,494
2017-08-10	$8.38	$8.43	$8.37	$8.37	$8.37	3,955
2017-08-09	$8.32	$8.38	$8.32	$8.32	$8.32	7,814
2017-08-08	$8.30	$8.34	$8.29	$8.29	$8.29	7,612
2017-08-07	$8.22	$8.22	$8.20	$8.20	$8.20	935
2017-08-04	$8.15	$8.17	$8.13	$8.17	$8.17	374
2017-08-03	$8.21	$8.21	$8.17	$8.17	$8.17	27,270
2017-08-02	$8.19	$8.22	$8.19	$8.19	$8.19	1,915
2017-08-01	$8.20	$8.21	$8.17	$8.17	$8.17	2,600
2017-07-31	$8.21	$8.21	$8.21	$8.21	$8.21	600
2017-07-28	$8.15	$8.15	$8.15	$8.15	$8.15	0
2017-07-27	$8.17	$8.17	$8.15	$8.15	$8.15	300
2017-07-26	$8.12	$8.17	$8.12	$8.13	$8.13	875
2017-07-25	$8.09	$8.09	$8.09	$8.09	$8.09	167
2017-07-24	$8.00	$8.04	$8.00	$8.00	$8.00	7,122
2017-07-21	$8.03	$8.03	$8.03	$8.03	$8.03	382
2017-07-20	$7.96	$7.96	$7.93	$7.96	$7.96	6,249
2017-07-19	$7.97	$8.01	$7.97	$8.01	$8.01	1,637
2017-07-18	$7.97	$7.98	$7.97	$7.97	$7.97	400
2017-07-17	$7.95	$7.95	$7.95	$7.95	$7.95	240
2017-07-14	$7.95	$7.95	$7.93	$7.95	$7.95	3,046
2017-07-13	$7.84	$7.86	$7.84	$7.86	$7.86	2,024
2017-07-12	$7.87	$7.87	$7.86	$7.86	$7.86	724
2017-07-11	$7.79	$7.79	$7.79	$7.79	$7.79	50
2017-07-10	$7.79	$7.79	$7.79	$7.79	$7.79	160
2017-07-07	$7.83	$7.83	$7.80	$7.80	$7.80	1,029
2017-07-06	$7.86	$7.90	$7.86	$7.88	$7.88	47,793
2017-07-05	$7.86	$7.86	$7.85	$7.85	$7.85	840
2017-07-03	$7.94	$7.95	$7.94	$7.94	$7.94	1,215
2017-06-30	$7.97	$8.02	$7.97	$8.01	$8.01	50,218
2017-06-29	$7.95	$7.95	$7.95	$7.95	$7.95	0
2017-06-28	$7.95	$7.95	$7.95	$7.95	$7.95	115
2017-06-27	$7.90	$7.92	$7.90	$7.92	$7.92	309
2017-06-26	$7.86	$7.86	$7.86	$7.86	$7.86	175
2017-06-23	$7.80	$7.80	$7.80	$7.80	$7.80	68
2017-06-22	$7.80	$7.80	$7.80	$7.80	$7.80	0
2017-06-21	$7.80	$7.80	$7.80	$7.80	$7.80	107
2017-06-20	$7.78	$7.78	$7.76	$7.76	$7.76	979
2017-06-19	$7.81	$7.81	$7.79	$7.79	$7.79	221
2017-06-16	$7.78	$7.79	$7.77	$7.77	$7.77	10,885
2017-06-15	$7.76	$7.78	$7.76	$7.76	$7.76	8,019
2017-06-14	$7.85	$7.85	$7.84	$7.84	$7.84	1,100
2017-06-13	$7.76	$7.79	$7.76	$7.79	$7.79	1,215
2017-06-12	$7.86	$7.86	$7.82	$7.82	$7.82	2,919
2017-06-09	$7.87	$7.90	$7.87	$7.89	$7.89	1,306
2017-06-08	$7.87	$7.88	$7.87	$7.87	$7.87	1,404
2017-06-07	$7.91	$7.91	$7.85	$7.87	$7.87	11,267
2017-06-06	$7.90	$7.96	$7.90	$7.91	$7.91	5,305
2017-06-05	$7.91	$7.91	$7.91	$7.91	$7.91	200
2017-06-02	$7.88	$7.95	$7.88	$7.94	$7.94	1,189
2017-06-01	$7.90	$7.90	$7.90	$7.90	$7.90	142
2017-05-31	$7.89	$7.94	$7.89	$7.94	$7.94	294
2017-05-30	$7.93	$7.93	$7.92	$7.92	$7.92	11,238
2017-05-26	$7.96	$7.96	$7.96	$7.96	$7.96	3,135
2017-05-25	$7.94	$7.97	$7.94	$7.97	$7.97	300
2017-05-24	$7.94	$7.96	$7.90	$7.96	$7.96	8,585
2017-05-23	$7.95	$7.97	$7.93	$7.97	$7.97	5,544
2017-05-22	$7.94	$7.98	$7.94	$7.94	$7.94	8,248
2017-05-19	$7.89	$7.90	$7.89	$7.89	$7.89	7,554
2017-05-18	$7.81	$7.83	$7.81	$7.83	$7.83	2,165
2017-05-17	$7.89	$7.89	$7.87	$7.89	$7.89	717
2017-05-16	$7.83	$7.85	$7.82	$7.85	$7.85	402
2017-05-15	$7.79	$7.85	$7.79	$7.81	$7.81	550
2017-05-12	$7.76	$7.76	$7.76	$7.76	$7.76	0
2017-05-11	$7.76	$7.76	$7.74	$7.76	$7.76	452
2017-05-10	$7.70	$7.70	$7.70	$7.70	$7.70	0
2017-05-09	$7.70	$7.70	$7.70	$7.70	$7.70	1,113
2017-05-08	$7.74	$7.75	$7.72	$7.74	$7.74	3,063
2017-05-05	$7.77	$7.80	$7.77	$7.80	$7.80	13,568
2017-05-04	$7.74	$7.77	$7.74	$7.77	$7.77	1,777
2017-05-03	$7.89	$7.89	$7.80	$7.81	$7.81	2,049
2017-05-02	$7.97	$7.98	$7.97	$7.98	$7.98	2,687
2017-05-01	$7.99	$8.02	$7.99	$8.01	$8.01	1,150
2017-04-28	$8.01	$8.03	$7.99	$8.03	$8.03	2,022
2017-04-27	$7.99	$8.01	$7.97	$7.99	$7.99	2,161
2017-04-26	$8.02	$8.02	$8.02	$8.02	$8.02	153
2017-04-25	$8.01	$8.01	$8.01	$8.01	$8.01	200
2017-04-24	$8.01	$8.03	$8.00	$8.03	$8.03	1,263
2017-04-21	$8.02	$8.02	$8.02	$8.02	$8.02	200
2017-04-20	$8.08	$8.08	$8.06	$8.06	$8.06	1,135
2017-04-19	$8.06	$8.06	$8.01	$8.04	$8.04	3,426
2017-04-18	$7.99	$8.02	$7.99	$8.02	$8.02	2,249
2017-04-17	$8.19	$8.19	$8.16	$8.19	$8.19	2,251
2017-04-13	$8.11	$8.12	$8.11	$8.12	$8.12	300
2017-04-12	$8.05	$8.08	$8.05	$8.07	$8.07	1,379
2017-04-11	$8.09	$8.09	$8.08	$8.08	$8.08	301
2017-04-10	$8.07	$8.07	$8.07	$8.07	$8.07	260
2017-04-07	$8.15	$8.19	$8.15	$8.16	$8.16	13,251
2017-04-06	$8.18	$8.18	$8.18	$8.18	$8.18	223
2017-04-05	$8.21	$8.21	$8.21	$8.21	$8.21	200
2017-04-04	$8.16	$8.18	$8.16	$8.16	$8.16	675
2017-04-03	$8.18	$8.18	$8.16	$8.16	$8.16	4,324
2017-03-31	$8.28	$8.28	$8.28	$8.28	$8.28	6
2017-03-30	$8.28	$8.28	$8.28	$8.28	$8.28	3,132
2017-03-29	$8.25	$8.25	$8.23	$8.23	$8.23	408
2017-03-28	$8.22	$8.22	$8.18	$8.18	$8.18	300
2017-03-27	$8.10	$8.10	$8.10	$8.10	$8.10	995
2017-03-24	$8.16	$8.16	$8.16	$8.16	$8.16	1,795
2017-03-23	$8.15	$8.15	$8.15	$8.15	$8.15	320
2017-03-22	$8.12	$8.16	$8.12	$8.15	$8.15	2,694
2017-03-21	$8.16	$8.16	$8.16	$8.16	$8.16	141
2017-03-20	$8.24	$8.24	$8.10	$8.11	$8.11	805
2017-03-17	$8.10	$8.11	$8.10	$8.11	$8.11	4,105
2017-03-16	$8.07	$8.10	$8.07	$8.07	$8.07	3,402
2017-03-15	$7.98	$8.03	$7.98	$8.02	$8.02	3,347
2017-03-14	$7.88	$7.96	$7.88	$7.96	$7.96	4,833
2017-03-13	$7.96	$7.96	$7.94	$7.94	$7.94	300
2017-03-10	$7.92	$7.92	$7.86	$7.89	$7.89	15,086
2017-03-09	$7.89	$7.90	$7.88	$7.88	$7.88	4,402
2017-03-08	$7.96	$7.96	$7.91	$7.93	$7.93	5,818
2017-03-07	$8.07	$8.07	$7.99	$7.99	$7.99	4,995
2017-03-06	$8.09	$8.09	$8.08	$8.08	$8.08	314
2017-03-03	$8.15	$8.15	$8.15	$8.15	$8.15	350
2017-03-02	$8.27	$8.27	$8.13	$8.13	$8.13	1,726
2017-03-01	$8.32	$8.32	$8.31	$8.31	$8.31	643
2017-02-28	$8.27	$8.27	$8.25	$8.25	$8.25	660
2017-02-27	$8.23	$8.27	$8.23	$8.25	$8.25	2,896
2017-02-24	$8.23	$8.23	$8.23	$8.23	$8.23	300
2017-02-23	$8.20	$8.20	$8.13	$8.15	$8.15	1,046
2017-02-22	$8.28	$8.28	$8.18	$8.23	$8.23	11,847
2017-02-21	$8.22	$8.24	$8.22	$8.22	$8.22	1,600
2017-02-17	$8.21	$8.21	$8.19	$8.19	$8.19	507
2017-02-16	$8.24	$8.27	$8.24	$8.26	$8.26	1,360
2017-02-15	$8.25	$8.25	$8.25	$8.25	$8.25	4,412
2017-02-14	$8.27	$8.27	$8.20	$8.23	$8.23	2,177
2017-02-13	$8.24	$8.27	$8.23	$8.24	$8.24	2,026
2017-02-10	$8.23	$8.28	$8.11	$8.28	$8.28	2,017
2017-02-09	$8.16	$8.16	$8.09	$8.09	$8.09	7,170
2017-02-08	$8.16	$8.18	$8.16	$8.18	$8.18	2,407
2017-02-07	$8.11	$8.11	$8.06	$8.06	$8.06	1,724
2017-02-06	$8.09	$8.11	$8.08	$8.08	$8.08	3,423
2017-02-03	$8.05	$8.07	$8.01	$8.01	$8.01	10,670
2017-02-02	$8.08	$8.09	$8.06	$8.07	$8.07	58,461
2017-02-01	$8.05	$8.09	$8.05	$8.07	$8.07	32,067
2017-01-31	$8.06	$8.11	$8.06	$8.09	$8.09	14,401
2017-01-30	$7.98	$7.98	$7.92	$7.96	$7.96	7,380
2017-01-27	$7.92	$7.96	$7.91	$7.94	$7.94	7,950
2017-01-26	$7.99	$7.99	$7.90	$7.90	$7.90	16,147
2017-01-25	$8.02	$8.03	$8.00	$8.03	$8.03	3,774
2017-01-24	$8.10	$8.13	$8.08	$8.08	$8.08	6,050
2017-01-23	$8.04	$8.05	$7.97	$8.02	$8.02	4,333
2017-01-20	$7.99	$7.99	$7.97	$7.99	$7.99	2,990
2017-01-19	$7.97	$7.97	$7.92	$7.94	$7.94	2,880
2017-01-18	$7.99	$8.00	$7.99	$7.99	$7.99	1,798
2017-01-17	$7.97	$8.00	$7.96	$7.97	$7.97	4,537
2017-01-13	$7.99	$8.00	$7.99	$8.00	$8.00	1,484
2017-01-12	$7.95	$7.96	$7.91	$7.93	$7.93	13,187
2017-01-11	$7.81	$7.83	$7.80	$7.81	$7.81	70,671
2017-01-10	$7.82	$7.86	$7.82	$7.86	$7.86	6,446
2017-01-09	$7.68	$7.75	$7.68	$7.75	$7.75	3,657
2017-01-06	$7.67	$7.70	$7.64	$7.66	$7.66	24,656
2017-01-05	$7.71	$7.72	$7.66	$7.67	$7.67	6,346
2017-01-04	$7.53	$7.53	$7.53	$7.53	$7.53	36
2017-01-03	$7.50	$7.56	$7.50	$7.53	$7.53	9,345
2016-12-30	$7.53	$7.56	$7.47	$7.48	$7.48	7,077
2016-12-29	$7.46	$7.49	$7.46	$7.48	$7.48	42,507
2016-12-28	$7.54	$7.54	$7.47	$7.48	$7.48	7,269
2016-12-27	$7.72	$7.94	$7.50	$7.53	$7.53	24,728
2016-12-23	$7.47	$7.47	$7.47	$7.47	$7.47	993
2016-12-22	$7.58	$7.58	$7.54	$7.54	$7.54	1,374
2016-12-21	$7.58	$7.58	$7.56	$7.56	$7.56	8,185
2016-12-20	$7.54	$7.60	$7.54	$7.60	$7.60	1,575
2016-12-19	$7.62	$7.62	$7.56	$7.56	$7.56	5,149
2016-12-16	$7.63	$7.70	$7.63	$7.65	$7.65	3,607
2016-12-15	$7.71	$7.73	$7.71	$7.71	$7.71	5,856
2016-12-14	$7.91	$7.91	$7.83	$7.83	$7.83	3,980
2016-12-13	$7.81	$7.86	$7.81	$7.85	$7.85	71,438
2016-12-12	$7.86	$7.89	$7.86	$7.86	$7.86	1,444
2016-12-09	$7.87	$7.87	$7.84	$7.85	$7.85	3,512
2016-12-08	$7.85	$7.85	$7.84	$7.84	$7.84	1,322
2016-12-07	$7.95	$7.95	$7.87	$7.87	$7.87	52,307
2016-12-06	$7.90	$7.93	$7.87	$7.89	$7.89	8,416
2016-12-05	$7.90	$7.93	$7.89	$7.90	$7.90	5,635
2016-12-02	$7.88	$7.88	$7.80	$7.81	$7.81	49,077
2016-12-01	$7.80	$7.86	$7.78	$7.86	$7.86	108,549
2016-11-30	$7.84	$7.85	$7.81	$7.81	$7.81	19,196
2016-11-29	$7.88	$7.88	$7.85	$7.85	$7.85	790
2016-11-28	$7.98	$8.09	$7.96	$7.96	$7.96	11,726
2016-11-25	$7.94	$7.96	$7.92	$7.96	$7.96	4,301
2016-11-23	$7.85	$7.90	$7.85	$7.88	$7.88	3,563
2016-11-22	$7.81	$7.85	$7.81	$7.85	$7.85	1,936
2016-11-21	$7.73	$7.77	$7.73	$7.77	$7.77	18,038
2016-11-18	$7.64	$7.65	$7.64	$7.64	$7.64	1,443
2016-11-17	$7.73	$7.75	$7.70	$7.70	$7.70	2,320
2016-11-16	$7.75	$7.75	$7.70	$7.70	$7.70	3,159
2016-11-15	$7.77	$7.83	$7.76	$7.81	$7.81	6,419
2016-11-14	$7.76	$7.82	$7.75	$7.82	$7.82	4,240
2016-11-11	$7.93	$7.93	$7.76	$7.79	$7.79	5,319
2016-11-10	$8.05	$8.05	$7.97	$7.97	$7.97	6,495
2016-11-09	$7.99	$8.00	$7.95	$7.98	$7.98	1,509
2016-11-08	$7.83	$7.93	$7.83	$7.87	$7.87	8,089
2016-11-07	$7.80	$7.86	$7.80	$7.85	$7.85	4,646
2016-11-04	$7.79	$7.81	$7.78	$7.78	$7.78	1,375
2016-11-03	$7.78	$7.80	$7.76	$7.78	$7.78	17,156
2016-11-02	$7.77	$7.77	$7.75	$7.75	$7.75	2,482
2016-11-01	$7.75	$7.76	$7.74	$7.75	$7.75	2,718
2016-10-31	$7.67	$7.71	$7.66	$7.69	$7.69	6,852
2016-10-28	$7.63	$7.66	$7.60	$7.63	$7.63	6,175
2016-10-27	$7.60	$7.60	$7.55	$7.55	$7.55	6,767
2016-10-26	$7.56	$7.56	$7.56	$7.56	$7.56	821
2016-10-25	$7.51	$7.57	$7.51	$7.55	$7.55	5,401
2016-10-24	$7.43	$7.43	$7.43	$7.43	$7.43	623
2016-10-21	$7.38	$7.41	$7.38	$7.41	$7.41	2,435
2016-10-20	$7.41	$7.41	$7.41	$7.41	$7.41	2,976
2016-10-19	$7.45	$7.48	$7.42	$7.44	$7.44	6,455
2016-10-18	$7.46	$7.46	$7.42	$7.42	$7.42	701
2016-10-17	$7.41	$7.42	$7.40	$7.40	$7.40	7,461
2016-10-14	$7.44	$7.44	$7.44	$7.44	$7.44	247
2016-10-13	$7.44	$7.47	$7.44	$7.47	$7.47	4,064
2016-10-12	$7.53	$7.53	$7.48	$7.52	$7.52	3,231
2016-10-11	$7.54	$7.54	$7.53	$7.53	$7.53	906
2016-10-10	$7.57	$7.60	$7.57	$7.60	$7.60	476
2016-10-07	$7.56	$7.56	$7.51	$7.55	$7.55	61,511
2016-10-06	$7.54	$7.54	$7.49	$7.50	$7.50	11,243
2016-10-05	$7.56	$7.60	$7.56	$7.56	$7.56	2,994
2016-10-04	$7.67	$7.67	$7.67	$7.67	$7.67	181
2016-10-03	$7.77	$7.77	$7.73	$7.74	$7.74	4,479
2016-09-30	$7.81	$7.83	$7.81	$7.83	$7.83	2,996
2016-09-29	$7.75	$7.80	$7.75	$7.76	$7.76	3,878
2016-09-28	$7.71	$7.74	$7.71	$7.74	$7.74	1,393
2016-09-27	$7.75	$7.75	$7.71	$7.71	$7.71	1,251
2016-09-26	$7.76	$7.79	$7.76	$7.79	$7.79	1,075
2016-09-23	$7.76	$7.76	$7.76	$7.76	$7.76	366
2016-09-22	$7.76	$7.80	$7.76	$7.80	$7.80	3,277
2016-09-21	$7.68	$7.71	$7.67	$7.71	$7.71	7,543
2016-09-20	$7.63	$7.66	$7.61	$7.61	$7.61	863
2016-09-19	$7.58	$7.58	$7.58	$7.58	$7.58	2,549
2016-09-16	$7.55	$7.55	$7.55	$7.55	$7.55	111
2016-09-15	$7.54	$7.60	$7.54	$7.55	$7.55	1,545
2016-09-14	$7.59	$7.59	$7.59	$7.59	$7.59	2,016
2016-09-13	$7.55	$7.55	$7.49	$7.49	$7.49	1,650
2016-09-12	$7.55	$7.55	$7.55	$7.55	$7.55	466
2016-09-09	$7.61	$7.61	$7.58	$7.58	$7.58	353,252
2016-09-08	$7.66	$7.70	$7.66	$7.68	$7.68	4,269
2016-09-07	$7.75	$7.75	$7.68	$7.71	$7.71	9,588
2016-09-06	$7.67	$7.74	$7.67	$7.72	$7.72	31,317
2016-09-02	$7.64	$7.66	$7.60	$7.65	$7.65	3,394
2016-09-01	$7.56	$7.59	$7.55	$7.57	$7.57	16,084
2016-08-31	$7.54	$7.58	$7.53	$7.53	$7.53	6,712
2016-08-30	$7.59	$7.59	$7.54	$7.54	$7.54	13,710
2016-08-29	$7.54	$7.60	$7.54	$7.57	$7.57	6,779
2016-08-26	$7.65	$7.65	$7.58	$7.58	$7.58	2,666
2016-08-25	$7.58	$7.61	$7.56	$7.57	$7.57	6,733
2016-08-24	$7.62	$7.62	$7.57	$7.60	$7.60	4,928
2016-08-23	$7.69	$7.74	$7.68	$7.71	$7.71	10,779
2016-08-22	$7.72	$7.72	$7.67	$7.71	$7.71	2,837
2016-08-19	$7.79	$7.79	$7.74	$7.75	$7.75	4,370
2016-08-18	$7.83	$7.86	$7.80	$7.81	$7.81	18,209
2016-08-17	$7.77	$7.82	$7.76	$7.77	$7.77	3,889
2016-08-16	$7.76	$7.79	$7.76	$7.79	$7.79	3,545
2016-08-15	$7.73	$7.81	$7.73	$7.79	$7.79	5,523
2016-08-12	$7.83	$7.83	$7.74	$7.74	$7.74	76,894
2016-08-11	$7.82	$7.87	$7.79	$7.79	$7.79	3,344
2016-08-10	$7.89	$7.89	$7.80	$7.80	$7.80	1,998
2016-08-09	$7.78	$7.78	$7.74	$7.74	$7.74	2,842
2016-08-08	$7.79	$7.79	$7.73	$7.78	$7.78	6,766
2016-08-05	$8.00	$8.00	$7.73	$7.73	$7.73	415,798
2016-08-04	$8.00	$8.00	$7.83	$7.83	$7.83	83,944
2016-08-03	$7.84	$7.89	$7.82	$7.89	$7.89	6,620
2016-08-02	$8.00	$8.00	$7.95	$7.95	$7.95	4,145
2016-08-01	$7.94	$7.94	$7.81	$7.92	$7.92	11,706
2016-07-29	$7.87	$7.87	$7.87	$7.87	$7.87	2,662
2016-07-28	$7.72	$7.86	$7.72	$7.79	$7.79	5,175
2016-07-27	$7.72	$7.72	$7.70	$7.70	$7.70	453
2016-07-26	$7.69	$7.69	$7.65	$7.66	$7.66	1,647
2016-07-25	$7.70	$7.70	$7.67	$7.67	$7.67	1,498
2016-07-22	$7.75	$7.75	$7.75	$7.75	$7.75	50
2016-07-21	$7.73	$7.75	$7.72	$7.75	$7.75	2,731
2016-07-20	$7.70	$7.70	$7.67	$7.67	$7.67	1,548
2016-07-19	$7.74	$7.80	$7.74	$7.79	$7.79	965
2016-07-18	$7.81	$7.81	$7.81	$7.81	$7.81	80
2016-07-15	$7.81	$7.81	$7.81	$7.81	$7.81	0
2016-07-14	$7.84	$7.84	$7.81	$7.81	$7.81	1,233
2016-07-13	$7.83	$7.83	$7.83	$7.83	$7.83	210
2016-07-12	$7.75	$7.80	$7.75	$7.80	$7.80	389
2016-07-11	$7.73	$7.75	$7.69	$7.73	$7.73	6,935
2016-07-08	$7.66	$7.66	$7.65	$7.65	$7.65	1,500
2016-07-07	$7.68	$7.68	$7.66	$7.66	$7.66	1,888
2016-07-06	$7.71	$7.73	$7.71	$7.73	$7.73	2,998
2016-07-05	$7.40	$7.67	$7.40	$7.67	$7.67	4,198
2016-07-01	$7.68	$7.69	$7.68	$7.69	$7.69	1,506
2016-06-30	$7.50	$7.55	$7.48	$7.54	$7.54	9,990
2016-06-29	$7.47	$7.47	$7.46	$7.46	$7.46	4,200
2016-06-28	$7.37	$7.37	$7.37	$7.37	$7.37	200
2016-06-27	$7.20	$7.31	$7.20	$7.29	$7.29	9,821
2016-06-24	$7.25	$7.25	$7.25	$7.25	$7.25	13
2016-06-23	$7.25	$7.25	$7.25	$7.25	$7.25	0
2016-06-22	$7.25	$7.25	$7.25	$7.25	$7.25	0
2016-06-21	$7.25	$7.25	$7.25	$7.25	$7.25	4,489
2016-06-20	$7.22	$7.27	$7.22	$7.24	$7.24	962
2016-06-17	$7.16	$7.16	$7.16	$7.16	$7.16	23
2016-06-16	$7.14	$7.16	$7.14	$7.16	$7.16	279
2016-06-15	$7.18	$7.18	$7.18	$7.18	$7.18	0
2016-06-14	$7.16	$7.18	$7.16	$7.18	$7.18	605
2016-06-13	$7.17	$7.17	$7.17	$7.17	$7.17	0
2016-06-10	$7.17	$7.17	$7.17	$7.17	$7.17	1,122
2016-06-09	$7.15	$7.18	$7.13	$7.18	$7.18	1,645
2016-06-08	$7.17	$7.20	$7.17	$7.20	$7.20	2,238
2016-06-07	$7.06	$7.06	$7.00	$7.05	$7.05	4,071
2016-06-06	$7.08	$7.10	$7.08	$7.10	$7.10	1,966
2016-06-03	$7.02	$7.06	$7.02	$7.06	$7.06	3,325
2016-06-02	$6.94	$6.94	$6.94	$6.94	$6.94	1,000
2016-06-01	$6.94	$6.94	$6.94	$6.94	$6.94	495
2016-05-31	$6.97	$6.97	$6.97	$6.97	$6.97	97
2016-05-27	$6.97	$6.97	$6.97	$6.97	$6.97	100
2016-05-26	$6.97	$6.97	$6.97	$6.97	$6.97	577
2016-05-25	$6.88	$6.88	$6.88	$6.88	$6.88	1,651
2016-05-24	$6.89	$6.89	$6.89	$6.89	$6.89	202
2016-05-23	$6.94	$6.97	$6.93	$6.97	$6.97	4,209
2016-05-20	$7.01	$7.01	$7.00	$7.00	$7.00	2,671
2016-05-19	$6.99	$7.03	$6.98	$6.98	$6.98	8,571
2016-05-18	$7.10	$7.10	$7.05	$7.05	$7.05	2,563
2016-05-17	$7.18	$7.18	$7.18	$7.18	$7.18	134
2016-05-16	$7.16	$7.17	$7.16	$7.17	$7.17	319
2016-05-13	$7.13	$7.13	$7.09	$7.09	$7.09	346
2016-05-12	$7.16	$7.16	$7.10	$7.10	$7.10	469
2016-05-11	$7.20	$7.24	$7.20	$7.24	$7.24	8,928
2016-05-10	$7.12	$7.16	$7.12	$7.16	$7.16	1,484
2016-05-09	$7.16	$7.18	$7.10	$7.14	$7.14	7,705
2016-05-06	$7.31	$7.31	$7.27	$7.27	$7.27	575
2016-05-05	$7.35	$7.35	$7.35	$7.35	$7.35	0
2016-05-04	$7.34	$7.41	$7.33	$7.35	$7.35	94,684
2016-05-03	$7.33	$7.34	$7.33	$7.34	$7.34	401
2016-05-02	$7.46	$7.46	$7.46	$7.46	$7.46	38
2016-04-29	$7.46	$7.46	$7.46	$7.46	$7.46	485
2016-04-28	$7.29	$7.29	$7.29	$7.29	$7.29	0
2016-04-27	$7.29	$7.29	$7.29	$7.29	$7.29	610
2016-04-26	$7.27	$7.27	$7.27	$7.27	$7.27	0
2016-04-25	$7.27	$7.27	$7.27	$7.27	$7.27	25
2016-04-22	$7.34	$7.34	$7.27	$7.27	$7.27	842
2016-04-21	$7.25	$7.30	$7.25	$7.25	$7.25	1,046
2016-04-20	$7.32	$7.32	$7.26	$7.26	$7.26	8,032
2016-04-19	$7.22	$7.25	$7.22	$7.24	$7.24	4,123
2016-04-18	$7.03	$7.06	$7.03	$7.06	$7.06	3,200
2016-04-15	$7.02	$7.02	$7.02	$7.02	$7.02	510
2016-04-14	$7.01	$7.03	$7.01	$7.03	$7.03	783
2016-04-13	$7.07	$7.08	$7.07	$7.08	$7.08	2,399
2016-04-12	$6.97	$7.02	$6.96	$7.02	$7.02	3,520
2016-04-11	$6.88	$6.88	$6.88	$6.88	$6.88	2,014
2016-04-08	$6.84	$6.84	$6.82	$6.82	$6.82	450
2016-04-07	$6.81	$6.83	$6.81	$6.83	$6.83	2,360
2016-04-06	$6.78	$6.83	$6.78	$6.83	$6.83	1,062
2016-04-05	$6.85	$6.87	$6.85	$6.87	$6.87	1,731
2016-04-04	$6.86	$6.86	$6.85	$6.85	$6.85	609
2016-04-01	$6.87	$6.87	$6.87	$6.87	$6.87	114
2016-03-31	$6.87	$6.87	$6.87	$6.87	$6.87	131
2016-03-30	$6.94	$6.94	$6.86	$6.87	$6.87	3,727
2016-03-29	$6.89	$6.89	$6.89	$6.89	$6.89	0
2016-03-28	$6.89	$6.89	$6.89	$6.89	$6.89	339
2016-03-24	$6.94	$6.94	$6.94	$6.94	$6.94	1
2016-03-23	$6.94	$6.94	$6.94	$6.94	$6.94	176
2016-03-22	$7.09	$7.09	$7.09	$7.09	$7.09	0
2016-03-21	$7.09	$7.09	$7.09	$7.09	$7.09	1
2016-03-18	$7.09	$7.09	$7.09	$7.09	$7.09	501
2016-03-17	$7.01	$7.01	$7.01	$7.01	$7.01	0
2016-03-16	$7.02	$7.02	$7.01	$7.01	$7.01	1,130
2016-03-15	$6.92	$6.93	$6.92	$6.92	$6.92	13,527
2016-03-14	$7.02	$7.02	$7.02	$7.02	$7.02	200
2016-03-11	$7.06	$7.06	$7.06	$7.06	$7.06	301
2016-03-10	$7.06	$7.06	$7.03	$7.03	$7.03	896
2016-03-09	$7.00	$7.06	$7.00	$7.06	$7.06	838
2016-03-08	$7.14	$7.14	$6.99	$6.99	$6.99	4,293
2016-03-07	$7.17	$7.19	$7.17	$7.19	$7.19	644
2016-03-04	$7.17	$7.17	$7.17	$7.17	$7.17	329
2016-03-03	$7.01	$7.01	$7.01	$7.01	$7.01	4,000
2016-03-02	$6.91	$6.95	$6.91	$6.95	$6.95	3,311
2016-03-01	$6.86	$6.86	$6.86	$6.86	$6.86	0
2016-02-29	$6.85	$6.86	$6.85	$6.86	$6.86	1,818
2016-02-26	$6.84	$6.84	$6.77	$6.77	$6.77	5,893
2016-02-25	$6.88	$6.88	$6.88	$6.88	$6.88	23
2016-02-24	$6.88	$6.88	$6.88	$6.88	$6.88	192
2016-02-23	$6.80	$6.83	$6.80	$6.83	$6.83	873
2016-02-22	$6.84	$6.84	$6.83	$6.84	$6.84	1,282
2016-02-19	$6.81	$6.81	$6.81	$6.81	$6.81	1,500
2016-02-18	$6.80	$6.81	$6.80	$6.81	$6.81	400
2016-02-17	$6.81	$6.81	$6.81	$6.81	$6.81	0
2016-02-16	$6.81	$6.81	$6.81	$6.81	$6.81	309
2016-02-12	$6.83	$6.84	$6.79	$6.79	$6.79	2,886
2016-02-11	$6.68	$6.68	$6.68	$6.68	$6.68	56
2016-02-10	$6.68	$6.68	$6.68	$6.68	$6.68	0
2016-02-09	$6.76	$6.76	$6.68	$6.68	$6.68	3,051
2016-02-08	$6.67	$6.80	$6.67	$6.78	$6.78	8,872
2016-02-05	$6.64	$6.64	$6.63	$6.63	$6.63	300
2016-02-04	$6.73	$6.73	$6.70	$6.72	$6.72	2,297
2016-02-03	$6.47	$6.47	$6.47	$6.47	$6.47	119
2016-02-02	$6.47	$6.47	$6.47	$6.47	$6.47	402
2016-02-01	$6.48	$6.54	$6.48	$6.50	$6.50	4,990
2016-01-29	$6.48	$6.48	$6.47	$6.47	$6.47	10,000
2016-01-28	$6.47	$6.47	$6.47	$6.47	$6.47	0
2016-01-27	$6.46	$6.47	$6.46	$6.47	$6.47	769
2016-01-26	$6.40	$6.47	$6.40	$6.44	$6.44	991
2016-01-25	$6.31	$6.31	$6.31	$6.31	$6.31	608
2016-01-22	$6.34	$6.39	$6.30	$6.33	$6.33	4,798
2016-01-21	$6.30	$6.32	$6.29	$6.32	$6.32	612
2016-01-20	$6.26	$6.29	$6.25	$6.29	$6.29	5,485
2016-01-19	$6.27	$6.27	$6.23	$6.24	$6.24	8,188
2016-01-15	$6.20	$6.20	$6.20	$6.20	$6.20	1,190
2016-01-14	$6.21	$6.24	$6.21	$6.24	$6.24	2,858
2016-01-13	$6.22	$6.25	$6.22	$6.25	$6.25	2,698
2016-01-12	$6.21	$6.21	$6.17	$6.17	$6.17	5,005
2016-01-11	$6.23	$6.23	$6.21	$6.21	$6.21	2,965
2016-01-08	$6.33	$6.34	$6.31	$6.31	$6.31	3,293
2016-01-07	$6.33	$6.34	$6.33	$6.34	$6.34	440
2016-01-06	$6.37	$6.37	$6.36	$6.37	$6.37	3,480
2016-01-05	$6.37	$6.39	$6.37	$6.38	$6.38	7,567
2016-01-04	$6.42	$6.42	$6.37	$6.39	$6.39	527
2015-12-31	$6.44	$6.49	$6.44	$6.49	$6.49	2,965
2015-12-30	$6.46	$6.46	$6.46	$6.46	$6.46	28,810
2015-12-29	$6.48	$6.51	$6.46	$6.46	$6.46	7,846
2015-12-28	$6.45	$6.45	$6.40	$6.41	$6.41	838
2015-12-24	$6.48	$6.49	$6.48	$6.48	$6.48	4,330
2015-12-23	$6.46	$6.49	$6.46	$6.49	$6.49	938
2015-12-22	$6.47	$6.47	$6.42	$6.42	$6.42	2,810
2015-12-21	$6.44	$6.48	$6.44	$6.47	$6.47	5,090
2015-12-18	$6.39	$6.41	$6.38	$6.38	$6.38	13,930
2015-12-17	$6.25	$6.28	$6.22	$6.26	$6.26	32,958
2015-12-16	$6.34	$6.40	$6.34	$6.38	$6.38	21,492
2015-12-15	$6.30	$6.30	$6.28	$6.29	$6.29	19,304
2015-12-14	$6.38	$6.38	$6.36	$6.37	$6.37	186,035
2015-12-11	$6.45	$6.45	$6.37	$6.40	$6.40	17,050
2015-12-10	$6.44	$6.44	$6.44	$6.44	$6.44	5
2015-12-09	$6.43	$6.44	$6.42	$6.44	$6.44	600
2015-12-08	$6.36	$6.36	$6.35	$6.36	$6.36	4,251
2015-12-07	$6.46	$6.46	$6.35	$6.35	$6.35	12,852
2015-12-04	$6.44	$6.48	$6.43	$6.46	$6.46	1,332
2015-12-03	$6.32	$6.32	$6.31	$6.31	$6.31	1,210
2015-12-02	$6.36	$6.38	$6.28	$6.32	$6.32	20,663
2015-12-01	$6.37	$6.37	$6.37	$6.37	$6.37	324
2015-11-30	$6.34	$6.34	$6.34	$6.34	$6.34	139
2015-11-27	$6.34	$6.34	$6.34	$6.34	$6.34	200
2015-11-25	$6.34	$6.34	$6.34	$6.34	$6.34	1,452
2015-11-24	$7.23	$7.23	$6.35	$6.36	$6.36	1,243
2015-11-23	$6.24	$6.27	$6.24	$6.24	$6.24	12,018
2015-11-20	$6.41	$6.41	$6.41	$6.41	$6.41	900
2015-11-19	$6.33	$6.40	$6.33	$6.34	$6.34	2,095
2015-11-18	$6.33	$6.34	$6.32	$6.34	$6.34	2,330
2015-11-17	$6.40	$6.40	$6.40	$6.40	$6.40	100
2015-11-16	$6.47	$6.47	$6.47	$6.47	$6.47	71
2015-11-13	$6.49	$6.49	$6.47	$6.47	$6.47	2,342
2015-11-12	$6.50	$6.50	$6.48	$6.48	$6.48	2,527
2015-11-11	$6.53	$6.53	$6.53	$6.53	$6.53	555
2015-11-10	$6.55	$6.55	$6.55	$6.55	$6.55	105
2015-11-09	$6.65	$6.65	$6.65	$6.65	$6.65	0
2015-11-06	$6.65	$6.66	$6.60	$6.65	$6.65	13,939
2015-11-05	$6.69	$6.73	$6.67	$6.67	$6.67	1,824
2015-11-04	$6.77	$6.77	$6.77	$6.77	$6.77	100
2015-11-03	$6.81	$6.82	$6.79	$6.79	$6.79	2,619
2015-11-02	$6.87	$6.87	$6.87	$6.87	$6.87	0
2015-10-30	$6.87	$6.87	$6.87	$6.87	$6.87	0
2015-10-29	$6.93	$6.93	$6.87	$6.87	$6.87	3,955
2015-10-28	$7.04	$7.04	$7.04	$7.04	$7.04	1,224
2015-10-27	$6.98	$6.98	$6.98	$6.98	$6.98	520
2015-10-26	$6.98	$6.99	$6.97	$6.97	$6.97	7,345
2015-10-23	$6.99	$6.99	$6.99	$6.99	$6.99	994
2015-10-22	$7.01	$7.01	$7.01	$7.01	$7.01	60
2015-10-21	$6.98	$7.01	$6.98	$7.01	$7.01	29,369
2015-10-20	$7.09	$7.09	$7.05	$7.07	$7.07	4,640
2015-10-19	$7.17	$7.17	$7.17	$7.17	$7.17	0
2015-10-16	$7.17	$7.17	$7.17	$7.17	$7.17	2,188
2015-10-15	$7.17	$7.18	$7.16	$7.17	$7.17	28,629
2015-10-14	$7.16	$7.18	$7.15	$7.18	$7.18	7,865
2015-10-13	$7.14	$7.14	$7.09	$7.09	$7.09	5,081
2015-10-12	$7.13	$7.13	$7.13	$7.13	$7.13	8,963
2015-10-09	$7.12	$7.15	$7.12	$7.14	$7.14	712
2015-10-08	$6.91	$6.92	$6.91	$6.92	$6.92	1,053
2015-10-07	$6.99	$6.99	$6.99	$6.99	$6.99	3,638
2015-10-06	$6.85	$6.85	$6.85	$6.85	$6.85	0
2015-10-05	$6.85	$6.85	$6.85	$6.85	$6.85	5
2015-10-02	$6.80	$6.86	$6.79	$6.85	$6.85	11,246
2015-10-01	$6.81	$6.81	$6.81	$6.81	$6.81	376
2015-09-30	$6.75	$6.75	$6.75	$6.75	$6.75	0
2015-09-29	$6.76	$6.76	$6.75	$6.75	$6.75	1,862
2015-09-28	$6.74	$6.74	$6.74	$6.74	$6.74	329
2015-09-25	$6.83	$6.87	$6.83	$6.83	$6.83	609
2015-09-24	$6.90	$6.90	$6.90	$6.90	$6.90	181
2015-09-23	$6.85	$6.85	$6.78	$6.78	$6.78	3,875
2015-09-22	$6.91	$6.91	$6.91	$6.91	$6.91	5
2015-09-21	$6.92	$6.94	$6.91	$6.91	$6.91	1,871
2015-09-18	$7.05	$7.05	$7.05	$7.05	$7.05	15
2015-09-17	$7.02	$7.05	$7.02	$7.05	$7.05	1,269
2015-09-16	$6.86	$6.86	$6.86	$6.86	$6.86	0
2015-09-15	$6.86	$6.86	$6.86	$6.86	$6.86	0
2015-09-14	$6.86	$6.86	$6.86	$6.86	$6.86	992
2015-09-11	$6.92	$6.92	$6.92	$6.92	$6.92	1,080
2015-09-10	$6.96	$6.96	$6.96	$6.96	$6.96	350
2015-09-09	$6.95	$6.95	$6.91	$6.91	$6.91	2,632
2015-09-08	$6.99	$6.99	$6.95	$6.95	$6.95	1,625
2015-09-04	$6.86	$6.87	$6.85	$6.85	$6.85	1,744
2015-09-03	$7.03	$7.03	$7.03	$7.03	$7.03	591
2015-09-02	$6.92	$6.96	$6.92	$6.96	$6.96	1,544

AB Svensk Exportkredit (RJZ) News Headlines

Recent AB Svensk Exportkredit (RJZ) News

Similar Companies to AB Svensk Exportkredit (RJZ) 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	--	--	--

AB Svensk Exportkredit (RJZ) Exchange: NYSE ARCA