Svenska Cellulosa AB (SVCBY) Stock

Data as of May 2, 2025

$18.20 ($0.34) 1.91%

Svenska Cellulosa AB - Daily Information

Click for more stock information on Svenska Cellulosa AB.

Daily Information	Data
Date	May 2, 2025
Open	$18.20
Previous Close	$18.20
High	$18.20
Low	$18.20
Adjusted Open	$18.20
Previous Adjusted Close	$18.20
Adjusted High	$18.20
Adjusted Low	$18.20

About Svenska Cellulosa AB (SVCBY)

DELISTED - Svenska Cellulosa Aktiebolaget SCA (publ), a hygiene and forest products company, develops, produces, and markets personal care products, tissues, and forest products worldwide. The company offers personal care products, such as incontinence care products under the TENA name; baby diapers and other baby care products under the Libero, Drypers, Pequeñin, and Treasures, as well as Baby Sens, Baby Star, BabyFral, BioCare Baby Plus, Cuddlers, DryBaby, DryKids, Hey Baby!, Komili Bebe, Libero-Peaudouce, Plissé Bebé, Sealer, and Tessy babies names; and feminine towels, liners, tampons, and other feminine care products under the Libresse, Saba, Nosotras, Bodyform, Calipso, Donnasept, Komili, Libresse Lifestyle, Nana, Nuvenia, pam, and Rozi names. It also provides toilet tissue, kitchen rolls, handkerchiefs, and paper napkins under the Edet, Famiia, Plenty, Regio, Tempo, Velvet, Zewa, and Lotus brands, as well as Cosy, Cushelle, Danke, Deeko, Favorita, Feh, Flen, Lady, Lovly, Magiklin, Nevax Opción Verde, Orchid, Top, Vinda, Viti, Okay, Demak-up, Colhogar, and Delica brands. In addition, the company offers hand towels, toilet papers, skin care products, air refresheners, facial tissue, bins, wipers, wet wipes, kitchen rolls, napkins, and other hygiene products for washrooms, wash stations, healthcare areas, food and beverage handling, food preparation, and manufacturing and maintenance under the Tork brand name. Further, it sells forest products, such as publication papers, such as magazine paper, uncoated offset, and light weight coated paper; pulp for tissue and publication papers; solid-wood products for house building, home furnishings, and furniture industries; forest-based biofuels, such as fuel wood, logging residues, pellets, and briquettes, as well as peat for power and heat; packaging papers; colored tissue reels; and containerboards, as well as provides marine and land transport services. The company was founded in 1929 and is headquartered in Stockholm, Sweden.

Invest in Svenska Cellulosa AB (SVCBY)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Svenska Cellulosa AB (SVCBY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-16	$18.20	$18.20	$18.20	$18.20	$18.20	871
2021-02-12	$18.30	$18.30	$17.86	$17.86	$17.86	876
2021-02-11	$17.50	$17.50	$17.50	$17.50	$17.50	115
2021-02-10	$17.00	$17.00	$17.00	$17.00	$17.00	1,157
2021-02-09	$17.00	$17.00	$17.00	$17.00	$17.00	1,157
2021-02-08	$17.00	$17.00	$17.00	$17.00	$17.00	201
2021-02-05	$15.60	$15.60	$15.60	$15.60	$15.60	85
2021-02-04	$15.60	$15.60	$15.60	$15.60	$15.60	231
2021-02-03	$18.00	$18.00	$18.00	$18.00	$18.00	0
2021-02-02	$18.00	$18.00	$18.00	$18.00	$18.00	515
2021-02-01	$14.70	$14.70	$14.70	$14.70	$14.70	249
2021-01-29	$14.70	$14.70	$14.55	$14.55	$14.55	404
2021-01-28	$14.70	$17.78	$14.70	$14.70	$14.70	1,883
2021-01-27	$14.74	$14.74	$14.50	$14.50	$14.50	1,327
2021-01-26	$16.30	$17.31	$16.30	$17.00	$17.00	6,785
2021-01-25	$16.28	$16.28	$14.40	$14.40	$14.40	1,926
2021-01-22	$14.24	$14.24	$14.24	$14.24	$14.24	0
2021-01-21	$14.24	$14.24	$14.24	$14.24	$14.24	0
2021-01-20	$14.24	$14.24	$14.24	$14.24	$14.24	132
2021-01-19	$17.00	$17.00	$17.00	$17.00	$17.00	125
2021-01-15	$17.00	$17.00	$17.00	$17.00	$17.00	197
2021-01-14	$15.78	$15.78	$15.78	$15.78	$15.78	221
2021-01-13	$15.78	$15.78	$15.78	$15.78	$15.78	394
2021-01-12	$14.67	$14.67	$14.67	$14.67	$14.67	88
2021-01-11	$14.67	$14.67	$14.67	$14.67	$14.67	226
2021-01-08	$16.30	$16.30	$16.00	$16.00	$16.00	269
2021-01-07	$13.94	$13.94	$13.94	$13.94	$13.94	152
2021-01-06	$13.94	$13.94	$13.94	$13.94	$13.94	124
2021-01-05	$14.22	$14.22	$14.22	$14.22	$14.22	543
2021-01-04	$13.71	$13.71	$13.71	$13.71	$13.71	11,646
2020-12-31	$13.71	$13.71	$13.71	$13.71	$13.71	0
2020-12-30	$13.71	$13.71	$13.71	$13.71	$13.71	0
2020-12-29	$13.71	$13.71	$13.71	$13.71	$13.71	95
2020-12-28	$13.71	$13.71	$13.71	$13.71	$13.71	24
2020-12-24	$13.71	$13.71	$13.71	$13.71	$13.71	55
2020-12-23	$13.71	$13.71	$13.71	$13.71	$13.71	10
2020-12-22	$13.71	$13.71	$13.71	$13.71	$13.71	0
2020-12-21	$13.71	$13.71	$13.71	$13.71	$13.71	57
2020-12-18	$13.71	$13.71	$13.71	$13.71	$13.71	90
2020-12-17	$13.71	$13.71	$13.71	$13.71	$13.71	0
2020-12-16	$13.71	$13.71	$13.71	$13.71	$13.71	192
2020-12-15	$16.00	$16.00	$13.51	$13.51	$13.51	762
2020-12-14	$16.97	$16.97	$16.50	$16.50	$16.50	988
2020-12-11	$15.28	$15.28	$15.28	$15.28	$15.28	0
2020-12-10	$15.20	$15.28	$15.20	$15.28	$15.28	911
2020-12-09	$13.15	$13.35	$13.15	$13.35	$13.35	941
2020-12-08	$12.88	$12.88	$12.88	$12.88	$12.88	95
2020-12-07	$14.65	$14.65	$12.88	$12.88	$12.88	1,402
2020-12-04	$15.25	$15.25	$12.73	$12.73	$12.73	6,047
2020-12-03	$15.09	$15.09	$12.85	$12.85	$12.85	1,795
2020-12-02	$13.09	$14.55	$13.09	$13.09	$13.09	1,345
2020-12-01	$12.95	$12.95	$12.95	$12.95	$12.95	109
2020-11-30	$12.95	$13.15	$12.95	$12.95	$12.95	2,014
2020-11-27	$15.75	$15.75	$15.75	$15.75	$15.75	0
2020-11-25	$15.75	$15.75	$15.75	$15.75	$15.75	382
2020-11-24	$15.74	$15.74	$15.74	$15.74	$15.74	0
2020-11-23	$15.74	$15.74	$15.74	$15.74	$15.74	0
2020-11-20	$15.74	$15.74	$15.74	$15.74	$15.74	0
2020-11-19	$15.74	$15.74	$15.74	$15.74	$15.74	0
2020-11-18	$15.74	$15.74	$15.74	$15.74	$15.74	0
2020-11-17	$15.74	$15.74	$15.74	$15.74	$15.74	58
2020-11-16	$15.74	$15.74	$15.74	$15.74	$15.74	1,206
2020-11-13	$11.94	$11.94	$11.94	$11.94	$11.94	117
2020-11-12	$11.94	$14.75	$11.94	$11.94	$11.94	735
2020-11-11	$11.85	$11.85	$11.85	$11.85	$11.85	21
2020-11-10	$11.85	$11.85	$11.85	$11.85	$11.85	300
2020-11-09	$14.60	$14.60	$11.71	$11.71	$11.71	1,165
2020-11-06	$13.75	$13.75	$13.75	$13.75	$13.75	69
2020-11-05	$13.75	$13.75	$13.75	$13.75	$13.75	84
2020-11-04	$13.75	$13.75	$13.75	$13.75	$13.75	62
2020-11-03	$13.75	$13.75	$13.75	$13.75	$13.75	165
2020-11-02	$13.10	$13.10	$13.10	$13.10	$13.10	74
2020-10-30	$13.10	$13.10	$13.10	$13.10	$13.10	0
2020-10-29	$13.00	$13.10	$11.50	$13.10	$13.10	2,037
2020-10-28	$13.00	$13.00	$13.00	$13.00	$13.00	243
2020-10-27	$12.50	$12.50	$12.50	$12.50	$12.50	318
2020-10-26	$12.85	$12.85	$11.50	$11.50	$11.50	1,088
2020-10-23	$13.00	$13.00	$11.90	$11.90	$11.90	401
2020-10-22	$13.00	$13.00	$11.95	$11.95	$11.95	11,563
2020-10-21	$12.50	$12.50	$12.10	$12.10	$12.10	212
2020-10-20	$13.00	$13.00	$13.00	$13.00	$13.00	4
2020-10-19	$13.59	$13.59	$11.50	$13.00	$13.00	1,341
2020-10-16	$14.00	$14.00	$14.00	$14.00	$14.00	309
2020-10-15	$13.80	$13.80	$13.80	$13.80	$13.80	1,180
2020-10-14	$13.50	$13.50	$12.52	$12.52	$12.52	522
2020-10-13	$14.50	$14.50	$13.50	$13.50	$13.50	954
2020-10-12	$14.00	$14.60	$14.00	$14.00	$14.00	869
2020-10-09	$11.50	$11.50	$11.50	$11.50	$11.50	332
2020-10-08	$14.10	$14.10	$14.10	$14.10	$14.10	0
2020-10-07	$14.10	$14.10	$14.10	$14.10	$14.10	129
2020-10-06	$11.50	$11.50	$11.50	$11.50	$11.50	232
2020-10-05	$14.20	$14.20	$14.20	$14.20	$14.20	454
2020-10-02	$11.50	$11.50	$11.50	$11.50	$11.50	197
2020-10-01	$13.55	$13.55	$13.55	$13.55	$13.55	0
2020-09-30	$11.50	$13.55	$11.50	$13.55	$13.55	7,442
2020-09-29	$13.20	$13.20	$13.20	$13.20	$13.20	71
2020-09-28	$13.20	$13.20	$13.20	$13.20	$13.20	0
2020-09-25	$13.20	$13.20	$13.20	$13.20	$13.20	1,435
2020-09-24	$13.30	$13.30	$13.30	$13.30	$13.30	44
2020-09-23	$13.35	$13.35	$13.30	$13.30	$13.30	648
2020-09-22	$13.50	$13.50	$11.50	$13.40	$13.40	125,961
2020-09-21	$13.65	$13.65	$13.65	$13.65	$13.65	262
2020-09-18	$13.75	$13.75	$13.75	$13.75	$13.75	196
2020-09-17	$13.25	$13.25	$13.25	$13.25	$13.25	77,785
2020-09-16	$13.25	$13.25	$13.25	$13.25	$13.25	0
2020-09-15	$13.25	$13.25	$13.25	$13.25	$13.25	100
2020-08-17	$12.98	$12.98	$12.98	$12.98	$12.98	1,300
2020-08-14	$12.54	$12.54	$12.54	$12.54	$12.54	500
2020-08-13	$12.36	$12.37	$12.36	$12.37	$12.37	5,301
2020-08-12	$12.29	$12.30	$12.25	$12.25	$12.25	3,059
2020-08-11	$12.25	$12.25	$12.06	$12.06	$12.06	1,398
2020-08-10	$12.03	$12.03	$12.03	$12.03	$12.03	198
2020-08-07	$12.06	$12.24	$12.06	$12.20	$12.20	819
2020-08-06	$12.21	$12.21	$12.21	$12.21	$12.21	466
2020-08-05	$12.23	$12.23	$12.23	$12.23	$12.23	7,040
2020-08-04	$11.94	$12.04	$11.94	$12.04	$12.04	13,759
2020-08-03	$11.98	$11.98	$11.98	$11.98	$11.98	430
2020-07-31	$12.02	$12.02	$11.88	$11.97	$11.97	5,688
2020-07-30	$12.30	$12.30	$12.30	$12.30	$12.30	534
2020-07-29	$12.44	$12.48	$12.38	$12.48	$12.48	1,564
2020-07-28	$12.22	$12.33	$12.21	$12.33	$12.33	5,496
2020-07-27	$12.07	$12.11	$12.06	$12.11	$12.11	5,523
2020-07-24	$11.87	$11.92	$11.87	$11.88	$11.88	1,808
2020-07-23	$11.92	$11.92	$11.92	$11.92	$11.92	522
2020-07-22	$11.64	$11.76	$11.64	$11.76	$11.76	972
2020-07-21	$11.99	$11.99	$11.99	$11.99	$11.99	275
2020-07-20	$12.31	$12.45	$12.31	$12.45	$12.45	4,507
2020-07-17	$12.20	$12.20	$12.20	$12.20	$12.20	250
2020-07-16	$12.20	$12.20	$12.20	$12.20	$12.20	300
2020-07-15	$12.38	$12.41	$12.38	$12.41	$12.41	560
2020-07-14	$12.18	$12.30	$12.18	$12.30	$12.30	720
2020-07-13	$12.18	$12.18	$12.01	$12.01	$12.01	4,800
2020-07-10	$12.06	$12.06	$12.06	$12.06	$12.06	410
2020-07-09	$12.22	$12.22	$12.02	$12.02	$12.02	21,500
2020-07-08	$12.18	$12.18	$12.14	$12.14	$12.14	460
2020-07-07	$11.98	$11.99	$11.95	$11.95	$11.95	790
2020-07-06	$11.97	$11.97	$11.97	$11.97	$11.97	100
2020-07-02	$11.98	$11.98	$11.90	$11.97	$11.97	1,600
2020-07-01	$11.94	$11.99	$11.88	$11.88	$11.88	4,600
2020-06-30	$11.74	$11.90	$11.74	$11.90	$11.90	1,400
2020-06-29	$11.74	$11.87	$11.74	$11.87	$11.87	486
2020-06-26	$11.89	$11.89	$11.89	$11.89	$11.89	636
2020-06-25	$11.94	$11.95	$11.89	$11.95	$11.95	674
2020-06-24	$12.35	$12.35	$12.35	$12.35	$12.35	45
2020-06-23	$12.32	$12.35	$12.26	$12.35	$12.35	1,775
2020-06-22	$12.47	$12.47	$12.46	$12.46	$12.46	447
2020-06-19	$12.40	$12.40	$12.35	$12.35	$12.35	1,603
2020-06-18	$12.40	$12.43	$12.40	$12.42	$12.42	915
2020-06-17	$12.39	$12.39	$12.39	$12.39	$12.39	274
2020-06-16	$12.22	$12.30	$12.22	$12.27	$12.27	5,485
2020-06-15	$11.78	$12.09	$11.78	$11.99	$11.99	1,570
2020-06-12	$11.77	$11.77	$11.65	$11.65	$11.65	2,628
2020-06-11	$11.84	$11.86	$11.62	$11.62	$11.62	6,223
2020-06-10	$12.15	$12.25	$12.15	$12.24	$12.24	2,302
2020-06-09	$11.97	$11.97	$11.97	$11.97	$11.97	290
2020-06-08	$12.16	$12.16	$12.06	$12.06	$12.06	1,879
2020-06-05	$12.67	$12.67	$12.67	$12.67	$12.67	4,108
2020-06-04	$12.67	$12.67	$12.67	$12.67	$12.67	398
2020-06-03	$12.25	$12.25	$12.25	$12.25	$12.25	330
2020-06-02	$12.12	$12.25	$12.12	$12.25	$12.25	1,413
2020-06-01	$12.28	$12.32	$12.27	$12.32	$12.32	3,665
2020-05-29	$12.40	$12.50	$12.32	$12.50	$12.50	963
2020-05-28	$12.00	$12.01	$11.99	$12.01	$12.01	1,462
2020-05-27	$11.87	$11.92	$11.87	$11.87	$11.87	1,490
2020-05-26	$11.94	$12.03	$11.94	$11.95	$11.95	1,890
2020-05-22	$11.39	$11.50	$11.39	$11.46	$11.46	818
2020-05-21	$11.59	$11.59	$11.53	$11.53	$11.53	438
2020-05-20	$11.63	$11.63	$11.63	$11.63	$11.63	503
2020-05-19	$11.28	$11.34	$11.27	$11.29	$11.29	5,805
2020-05-18	$10.93	$11.12	$10.93	$11.12	$11.12	2,042
2020-05-15	$10.36	$10.36	$10.23	$10.27	$10.27	784
2020-05-14	$10.21	$10.44	$10.21	$10.43	$10.43	705
2020-05-13	$10.62	$10.62	$10.51	$10.51	$10.51	495
2020-05-12	$10.64	$10.64	$10.55	$10.55	$10.55	776
2020-05-11	$10.39	$10.46	$10.34	$10.34	$10.34	927
2020-05-08	$10.15	$10.15	$10.15	$10.15	$10.15	141
2020-05-07	$10.15	$10.15	$10.15	$10.15	$10.15	125
2020-05-06	$10.27	$10.27	$10.15	$10.15	$10.15	393
2020-05-05	$10.27	$10.37	$10.27	$10.28	$10.28	627
2020-05-04	$10.13	$10.14	$10.13	$10.14	$10.14	1,114
2020-05-01	$10.29	$10.68	$10.29	$10.67	$10.67	1,026
2020-04-30	$10.60	$10.70	$10.52	$10.59	$10.59	7,565
2020-04-29	$10.49	$10.59	$10.49	$10.58	$10.58	4,100
2020-04-28	$10.55	$10.55	$10.55	$10.55	$10.55	295
2020-04-27	$10.08	$10.11	$10.03	$10.11	$10.11	1,258
2020-04-24	$10.01	$10.08	$9.97	$10.08	$10.08	4,336
2020-04-23	$10.22	$10.22	$10.03	$10.15	$10.15	1,429
2020-04-22	$10.34	$10.34	$10.34	$10.34	$10.34	312
2020-04-21	$10.50	$10.53	$10.38	$10.41	$10.41	32,469
2020-04-20	$10.69	$10.76	$10.60	$10.60	$10.60	1,381
2020-04-17	$10.41	$10.71	$10.41	$10.65	$10.65	2,621
2020-04-16	$10.00	$10.00	$9.81	$9.83	$9.83	1,022
2020-04-15	$10.12	$10.20	$10.00	$10.00	$10.00	3,358
2020-04-14	$10.08	$10.19	$10.08	$10.15	$10.15	2,415
2020-04-13	$9.62	$9.62	$9.62	$9.62	$9.62	365
2020-04-09	$9.50	$10.29	$9.50	$10.07	$10.07	27,726
2020-04-08	$9.77	$9.99	$9.77	$9.79	$9.79	805
2020-04-07	$9.64	$9.64	$9.51	$9.51	$9.51	718
2020-04-06	$9.43	$9.50	$9.38	$9.38	$9.38	4,538
2020-04-03	$9.38	$9.38	$9.03	$9.03	$9.03	2,081
2020-04-02	$9.06	$9.34	$9.06	$9.22	$9.22	5,596
2020-04-01	$9.40	$9.49	$9.33	$9.33	$9.33	2,063
2020-03-31	$10.19	$10.19	$9.81	$9.81	$9.60	1,629
2020-03-30	$9.66	$9.88	$9.66	$9.88	$9.67	2,898
2020-03-27	$9.34	$9.79	$9.20	$9.55	$9.34	55,091
2020-03-26	$9.57	$9.79	$9.57	$9.79	$9.58	7,394
2020-03-25	$9.10	$9.59	$9.10	$9.47	$9.26	7,175
2020-03-24	$8.49	$8.90	$8.49	$8.84	$8.65	4,174
2020-03-23	$8.13	$8.25	$7.90	$7.96	$7.79	6,589
2020-03-20	$8.75	$8.75	$8.25	$8.25	$8.07	4,769
2020-03-19	$7.97	$8.61	$7.97	$8.23	$8.05	5,646
2020-03-18	$7.65	$7.65	$7.30	$7.37	$7.21	2,840
2020-03-17	$8.29	$8.29	$8.03	$8.25	$8.07	3,719
2020-03-16	$8.04	$8.07	$7.82	$7.82	$7.65	3,911
2020-03-13	$8.42	$8.90	$8.42	$8.90	$8.71	10,829
2020-03-12	$8.17	$8.17	$7.97	$8.06	$7.88	1,116
2020-03-11	$9.30	$9.30	$8.96	$8.96	$8.76	35,380
2020-03-10	$9.86	$9.87	$9.32	$9.51	$9.30	10,426
2020-03-09	$9.48	$9.48	$9.27	$9.40	$9.20	6,842
2020-03-06	$9.77	$9.77	$9.77	$9.77	$9.56	45
2020-03-05	$9.94	$9.96	$9.77	$9.77	$9.56	10,224
2020-03-04	$10.05	$10.21	$9.99	$10.19	$9.97	30,652
2020-03-03	$10.13	$10.20	$9.92	$10.10	$9.88	22,208
2020-03-02	$9.68	$10.03	$9.68	$10.03	$9.81	1,906
2020-02-28	$9.36	$9.62	$9.36	$9.48	$9.28	3,487
2020-02-27	$9.76	$10.00	$9.62	$9.62	$9.41	15,953
2020-02-26	$10.29	$10.30	$10.10	$10.11	$9.89	17,650
2020-02-25	$10.31	$10.31	$10.02	$10.03	$9.81	11,119
2020-02-24	$10.33	$10.39	$10.33	$10.33	$10.11	3,142
2020-02-21	$10.66	$10.66	$10.66	$10.66	$10.43	49
2020-02-20	$10.66	$10.66	$10.66	$10.66	$10.43	12
2020-02-19	$10.65	$10.66	$10.65	$10.66	$10.43	672
2020-02-18	$10.39	$10.43	$10.39	$10.43	$10.20	537
2020-02-14	$10.63	$10.63	$10.61	$10.61	$10.38	443
2020-02-13	$10.47	$10.47	$10.46	$10.46	$10.23	593
2020-02-12	$10.58	$10.58	$10.57	$10.57	$10.34	3,794
2020-02-11	$10.45	$10.54	$10.44	$10.44	$10.21	3,955
2020-02-10	$10.19	$10.22	$10.18	$10.22	$9.99	6,302
2020-02-07	$10.07	$10.10	$10.07	$10.10	$9.88	909
2020-02-06	$10.38	$10.38	$10.38	$10.38	$10.15	119
2020-02-05	$10.41	$10.45	$10.41	$10.45	$10.22	587
2020-02-04	$10.26	$10.28	$10.26	$10.28	$10.06	730
2020-02-03	$10.13	$10.14	$10.07	$10.07	$9.85	5,225
2020-01-31	$9.85	$9.96	$9.85	$9.92	$9.70	9,106
2020-01-30	$9.60	$9.69	$9.60	$9.69	$9.48	347
2020-01-29	$9.21	$9.21	$9.21	$9.21	$9.01	429
2020-01-28	$9.19	$9.25	$9.19	$9.20	$9.00	1,053
2020-01-27	$9.59	$9.59	$9.59	$9.59	$9.38	113
2020-01-24	$9.59	$9.59	$9.59	$9.59	$9.38	227
2020-01-23	$9.55	$9.55	$9.55	$9.55	$9.34	1,532
2020-01-22	$9.71	$9.71	$9.70	$9.70	$9.49	5,037
2020-01-21	$9.64	$9.64	$9.64	$9.64	$9.43	607
2020-01-17	$9.57	$9.64	$9.57	$9.64	$9.43	341
2020-01-16	$9.64	$9.70	$9.61	$9.70	$9.48	1,360
2020-01-15	$9.67	$9.67	$9.61	$9.61	$9.40	689
2020-01-14	$9.87	$9.90	$9.84	$9.84	$9.63	1,231
2020-01-13	$9.88	$9.88	$9.83	$9.83	$9.62	669
2020-01-10	$9.97	$9.97	$9.93	$9.93	$9.71	802
2020-01-09	$10.07	$10.07	$10.07	$10.07	$9.85	710
2020-01-08	$10.10	$10.13	$10.10	$10.13	$9.91	2,157
2020-01-07	$10.13	$10.18	$10.13	$10.15	$9.93	1,333
2020-01-06	$10.11	$10.19	$10.11	$10.19	$9.96	3,410
2020-01-03	$10.25	$10.25	$10.25	$10.25	$10.03	352
2020-01-02	$10.45	$10.45	$10.45	$10.45	$10.22	727
2019-12-31	$10.16	$10.16	$10.16	$10.16	$9.94	30
2019-12-30	$10.16	$10.16	$10.16	$10.16	$9.94	275
2019-12-27	$10.35	$10.45	$10.35	$10.45	$10.22	1,069
2019-12-26	$10.21	$10.21	$10.21	$10.21	$9.98	429
2019-12-24	$10.29	$10.29	$10.21	$10.29	$10.07	997
2019-12-23	$10.12	$10.12	$10.12	$10.12	$9.90	153
2019-12-20	$10.13	$10.20	$10.12	$10.12	$9.90	1,030
2019-12-19	$9.97	$9.97	$9.97	$9.97	$9.75	186
2019-12-18	$9.90	$9.90	$9.90	$9.90	$9.69	148
2019-12-17	$9.90	$9.90	$9.90	$9.90	$9.69	112
2019-12-16	$9.90	$9.90	$9.90	$9.90	$9.69	71
2019-12-13	$9.90	$9.90	$9.90	$9.90	$9.69	214
2019-12-12	$9.88	$9.88	$9.88	$9.88	$9.67	111
2019-12-11	$9.94	$10.05	$9.94	$10.05	$9.83	1,771
2019-12-10	$9.95	$9.95	$9.87	$9.87	$9.65	726
2019-12-09	$10.04	$10.04	$10.04	$10.04	$9.82	227
2019-12-06	$10.23	$10.33	$10.23	$10.33	$10.11	468
2019-12-05	$10.05	$10.05	$10.05	$10.05	$9.83	887
2019-12-04	$10.11	$10.15	$10.11	$10.15	$9.93	779
2019-12-03	$9.75	$9.87	$9.75	$9.87	$9.66	1,275
2019-12-02	$9.92	$9.93	$9.92	$9.93	$9.71	515
2019-11-29	$9.94	$9.94	$9.94	$9.94	$9.72	295
2019-11-27	$10.13	$10.13	$10.13	$10.13	$9.91	152
2019-11-26	$10.30	$10.30	$10.30	$10.30	$10.07	81
2019-11-25	$10.30	$10.30	$10.30	$10.30	$10.07	312
2019-11-22	$10.17	$10.17	$10.17	$10.17	$9.95	429
2019-11-21	$10.28	$10.28	$10.26	$10.26	$10.04	1,125
2019-11-20	$10.45	$10.45	$10.45	$10.45	$10.22	339
2019-11-19	$10.46	$10.55	$10.46	$10.55	$10.32	1,232
2019-11-18	$10.32	$10.32	$10.32	$10.32	$10.09	59
2019-11-15	$10.32	$10.32	$10.32	$10.32	$10.09	40
2019-11-14	$10.32	$10.32	$10.32	$10.32	$10.09	278
2019-11-13	$10.35	$10.45	$10.35	$10.44	$10.21	825
2019-11-12	$10.44	$10.48	$10.44	$10.48	$10.25	2,487
2019-11-11	$10.51	$10.51	$10.51	$10.51	$10.28	350
2019-11-08	$10.56	$10.56	$10.56	$10.56	$10.33	85
2019-11-07	$10.56	$10.56	$10.56	$10.56	$10.33	66
2019-11-06	$10.56	$10.56	$10.56	$10.56	$10.33	3
2019-11-05	$10.56	$10.61	$10.56	$10.56	$10.33	2,062
2019-11-04	$10.56	$10.56	$10.54	$10.54	$10.31	1,133
2019-11-01	$10.40	$10.45	$10.40	$10.45	$10.22	3,715
2019-10-31	$10.10	$10.19	$10.10	$10.17	$9.95	2,587
2019-10-30	$10.40	$10.40	$10.40	$10.40	$10.17	345
2019-10-29	$9.67	$9.68	$9.66	$9.68	$9.47	1,412
2019-10-28	$10.00	$10.00	$10.00	$10.00	$9.78	265
2019-10-25	$10.04	$10.05	$10.04	$10.05	$9.83	351
2019-10-24	$10.14	$10.14	$10.05	$10.10	$9.88	4,434
2019-10-23	$9.98	$10.00	$9.98	$10.00	$9.78	1,975
2019-10-22	$9.93	$9.93	$9.93	$9.93	$9.71	251
2019-10-21	$9.95	$9.98	$9.93	$9.93	$9.71	4,528
2019-10-18	$9.81	$9.85	$9.81	$9.85	$9.64	514
2019-10-17	$9.21	$9.21	$9.21	$9.21	$9.01	1,650
2019-10-16	$9.65	$9.65	$9.65	$9.65	$9.44	105
2019-10-15	$9.65	$9.65	$9.65	$9.65	$9.44	221
2019-10-14	$9.50	$9.50	$9.50	$9.50	$9.29	296
2019-10-11	$9.29	$9.30	$9.29	$9.30	$9.09	2,501
2019-10-10	$9.12	$9.12	$9.12	$9.12	$8.92	238
2019-10-09	$9.00	$9.04	$8.96	$9.01	$8.81	1,032
2019-10-08	$8.85	$8.86	$8.77	$8.77	$8.58	1,283
2019-10-07	$8.86	$8.95	$8.84	$8.95	$8.75	1,491
2019-10-04	$8.76	$8.76	$8.72	$8.72	$8.53	1,067
2019-10-03	$8.61	$8.75	$8.56	$8.75	$8.56	2,416
2019-10-02	$8.63	$8.63	$8.63	$8.63	$8.45	288
2019-10-01	$8.81	$8.81	$8.78	$8.78	$8.59	1,395
2019-09-30	$8.88	$8.88	$8.81	$8.81	$8.62	1,007
2019-09-27	$8.73	$8.73	$8.73	$8.73	$8.54	228
2019-09-26	$8.75	$8.77	$8.73	$8.73	$8.54	755
2019-09-25	$8.80	$8.80	$8.72	$8.72	$8.53	6,676
2019-09-24	$8.84	$8.84	$8.80	$8.80	$8.61	1,315
2019-09-23	$8.73	$8.78	$8.73	$8.78	$8.58	309
2019-09-20	$8.92	$8.92	$8.92	$8.92	$8.73	505
2019-09-19	$9.07	$9.07	$9.07	$9.07	$8.87	130
2019-09-18	$9.13	$9.13	$9.07	$9.07	$8.87	470
2019-09-17	$8.99	$9.09	$8.99	$9.09	$8.89	538
2019-09-16	$9.17	$9.17	$9.12	$9.13	$8.93	452
2019-09-13	$9.33	$9.33	$9.28	$9.28	$9.08	417
2019-09-12	$9.16	$9.20	$9.16	$9.18	$8.98	2,151
2019-09-11	$9.07	$9.13	$9.05	$9.13	$8.93	836
2019-09-10	$8.97	$8.97	$8.95	$8.95	$8.76	416
2019-09-09	$9.02	$9.06	$9.02	$9.06	$8.86	475
2019-09-06	$9.13	$9.13	$9.13	$9.13	$8.93	166
2019-09-05	$9.02	$9.02	$9.02	$9.02	$8.82	284
2019-09-04	$8.75	$8.89	$8.75	$8.89	$8.70	1,693
2019-09-03	$8.49	$8.55	$8.49	$8.55	$8.36	437
2019-08-30	$8.54	$8.59	$8.54	$8.59	$8.40	2,697
2019-08-29	$8.43	$8.43	$8.40	$8.40	$8.22	6,056
2019-08-28	$8.13	$8.13	$8.13	$8.13	$7.95	1,175
2019-08-27	$8.18	$8.18	$8.17	$8.17	$7.99	6,459
2019-08-26	$8.17	$8.18	$8.09	$8.09	$7.91	9,281
2019-08-23	$8.09	$8.09	$8.09	$8.09	$7.91	154
2019-08-22	$8.09	$8.09	$8.09	$8.09	$7.91	206
2019-08-21	$8.15	$8.15	$8.09	$8.09	$7.91	250
2019-08-20	$7.90	$7.90	$7.90	$7.90	$7.73	445
2019-08-19	$7.81	$7.81	$7.81	$7.81	$7.64	308
2019-08-16	$7.75	$7.85	$7.75	$7.81	$7.64	3,455
2019-08-15	$7.55	$7.58	$7.55	$7.56	$7.40	1,611
2019-08-14	$7.66	$7.66	$7.65	$7.65	$7.48	857
2019-08-13	$7.90	$7.96	$7.90	$7.94	$7.77	1,131
2019-08-12	$7.79	$7.80	$7.79	$7.80	$7.63	907
2019-08-09	$7.90	$7.90	$7.90	$7.90	$7.73	451
2019-08-08	$8.04	$8.04	$8.04	$8.04	$7.87	389
2019-08-07	$7.83	$7.87	$7.83	$7.87	$7.70	2,757
2019-08-06	$7.94	$7.94	$7.83	$7.83	$7.66	3,074
2019-08-05	$7.90	$7.92	$7.89	$7.90	$7.73	8,095
2019-08-02	$8.19	$8.21	$8.17	$8.17	$7.99	5,636
2019-08-01	$8.37	$8.37	$8.26	$8.31	$8.13	6,748
2019-07-31	$8.31	$8.31	$8.25	$8.25	$8.07	1,083
2019-07-30	$8.32	$8.32	$8.32	$8.32	$8.13	536
2019-07-29	$8.50	$8.50	$8.49	$8.49	$8.30	584
2019-07-26	$8.75	$8.75	$8.64	$8.64	$8.45	887
2019-07-25	$8.43	$8.43	$8.43	$8.43	$8.25	208
2019-07-24	$8.43	$8.43	$8.43	$8.43	$8.25	658
2019-07-23	$8.33	$8.37	$8.33	$8.37	$8.19	8,652
2019-07-22	$8.00	$8.00	$8.00	$8.00	$7.83	192
2019-07-19	$7.95	$8.00	$7.95	$8.00	$7.83	1,052
2019-07-18	$8.07	$8.07	$7.95	$7.95	$7.77	584
2019-07-17	$8.21	$8.21	$8.21	$8.21	$8.03	524
2019-07-16	$8.31	$8.38	$8.29	$8.38	$8.20	2,917
2019-07-15	$8.55	$8.58	$8.55	$8.58	$8.39	1,610
2019-07-12	$8.70	$8.70	$8.70	$8.70	$8.51	1,812
2019-07-11	$8.63	$8.63	$8.63	$8.63	$8.44	112
2019-07-10	$8.64	$8.65	$8.55	$8.63	$8.44	31,752
2019-07-09	$8.65	$8.65	$8.50	$8.53	$8.34	2,738
2019-07-08	$8.77	$8.77	$8.77	$8.77	$8.58	1,642
2019-07-05	$8.78	$8.78	$8.78	$8.78	$8.58	1,058
2019-07-03	$8.68	$8.68	$8.68	$8.68	$8.49	129
2019-07-02	$8.65	$8.68	$8.65	$8.68	$8.49	338
2019-07-01	$8.81	$8.83	$8.76	$8.83	$8.64	2,359
2019-06-28	$8.61	$8.61	$8.61	$8.61	$8.43	539
2019-06-27	$8.58	$8.58	$8.58	$8.58	$8.39	816
2019-06-26	$8.70	$8.70	$8.70	$8.70	$8.51	409
2019-06-25	$8.76	$8.77	$8.76	$8.77	$8.58	1,097
2019-06-24	$8.06	$8.06	$8.01	$8.01	$7.84	633
2019-06-21	$8.11	$8.11	$8.11	$8.11	$7.93	595
2019-06-20	$8.09	$8.09	$8.04	$8.04	$7.87	1,229
2019-06-19	$8.02	$8.13	$8.02	$8.13	$7.95	11,167
2019-06-18	$7.85	$7.85	$7.85	$7.85	$7.68	386
2019-06-17	$7.84	$7.95	$7.84	$7.85	$7.68	786
2019-06-14	$7.82	$7.82	$7.82	$7.82	$7.65	13
2019-06-13	$7.75	$7.89	$7.75	$7.82	$7.65	549
2019-06-12	$7.72	$7.72	$7.64	$7.72	$7.55	1,718
2019-06-11	$7.80	$7.80	$7.77	$7.77	$7.60	547
2019-06-10	$7.63	$7.63	$7.50	$7.61	$7.44	1,409
2019-06-07	$7.67	$7.67	$7.67	$7.67	$7.50	2,053
2019-06-06	$7.80	$7.80	$7.79	$7.79	$7.62	2,149
2019-06-05	$7.80	$7.81	$7.80	$7.81	$7.64	908
2019-06-04	$7.72	$7.76	$7.72	$7.76	$7.59	1,228
2019-06-03	$7.65	$7.68	$7.65	$7.68	$7.51	878
2019-05-31	$7.51	$7.56	$7.51	$7.51	$7.35	1,026
2019-05-30	$7.60	$7.60	$7.60	$7.60	$7.44	381
2019-05-29	$7.56	$7.61	$7.51	$7.61	$7.44	1,145
2019-05-28	$7.75	$7.84	$7.70	$7.70	$7.53	2,791
2019-05-24	$7.85	$7.85	$7.85	$7.85	$7.68	556
2019-05-23	$7.78	$7.78	$7.78	$7.78	$7.61	302
2019-05-22	$8.00	$8.00	$8.00	$8.00	$7.82	175
2019-05-21	$7.92	$7.95	$7.92	$7.95	$7.78	523
2019-05-20	$7.86	$7.86	$7.86	$7.86	$7.69	1,629
2019-05-17	$8.09	$8.09	$8.09	$8.09	$7.91	192
2019-05-16	$7.92	$7.92	$7.92	$7.92	$7.75	149
2019-05-15	$7.88	$7.96	$7.88	$7.92	$7.75	1,505
2019-05-14	$8.00	$8.00	$8.00	$8.00	$7.83	2,154
2019-05-13	$8.05	$8.10	$7.91	$8.10	$7.92	1,387
2019-05-10	$8.40	$8.40	$8.40	$8.40	$8.22	160
2019-05-09	$8.20	$8.20	$8.20	$8.20	$8.02	107
2019-05-08	$8.20	$8.20	$8.20	$8.20	$8.02	924
2019-05-07	$8.25	$8.25	$8.25	$8.25	$8.07	599
2019-05-06	$8.69	$8.69	$8.69	$8.69	$8.50	272
2019-05-03	$8.72	$8.72	$8.69	$8.69	$8.50	405
2019-05-02	$8.61	$8.61	$8.60	$8.60	$8.41	1,112
2019-05-01	$8.71	$8.71	$8.71	$8.71	$8.52	275
2019-04-30	$8.60	$8.73	$8.60	$8.61	$8.42	6,455
2019-04-29	$8.70	$8.77	$8.70	$8.77	$8.58	341
2019-04-26	$8.61	$8.65	$8.60	$8.60	$8.41	684
2019-04-25	$8.78	$8.78	$8.65	$8.65	$8.46	597
2019-04-24	$8.57	$8.60	$8.55	$8.60	$8.41	1,333
2019-04-23	$8.57	$8.62	$8.57	$8.61	$8.42	414
2019-04-22	$8.79	$8.79	$8.79	$8.79	$8.60	202
2019-04-18	$8.79	$8.79	$8.79	$8.79	$8.60	358
2019-04-17	$8.69	$8.69	$8.68	$8.68	$8.49	1,799
2019-04-16	$8.62	$8.62	$8.62	$8.62	$8.43	179
2019-04-15	$8.71	$8.77	$8.65	$8.65	$8.46	1,746
2019-04-12	$8.87	$8.91	$8.80	$8.82	$8.63	2,288
2019-04-11	$8.65	$8.77	$8.65	$8.77	$8.58	1,752
2019-04-10	$8.77	$8.78	$8.76	$8.76	$8.57	35,026
2019-04-09	$8.77	$8.77	$8.77	$8.77	$8.58	787
2019-04-08	$9.00	$9.00	$9.00	$9.00	$8.80	131
2019-04-05	$9.01	$9.01	$9.00	$9.00	$8.80	766
2019-04-04	$9.01	$9.01	$9.01	$9.01	$8.81	114
2019-04-03	$9.01	$9.01	$9.01	$9.01	$8.81	239
2019-04-02	$8.70	$8.70	$8.70	$8.70	$8.51	266
2019-04-01	$8.70	$8.70	$8.62	$8.62	$8.43	2,875
2019-03-29	$8.55	$8.55	$8.55	$8.55	$8.36	2,784
2019-03-28	$8.46	$8.51	$8.42	$8.42	$8.24	5,955
2019-03-27	$8.46	$8.46	$8.31	$8.31	$8.13	1,360
2019-03-26	$8.41	$8.43	$8.36	$8.36	$8.18	1,791
2019-03-25	$8.50	$8.50	$8.50	$8.50	$8.32	682
2019-03-22	$8.53	$8.53	$8.30	$8.40	$8.22	2,785
2019-03-21	$8.74	$8.82	$8.74	$8.82	$8.63	8,572
2019-03-20	$9.19	$9.19	$9.19	$9.19	$8.80	294
2019-03-19	$9.29	$9.29	$9.18	$9.19	$8.80	1,551
2019-03-18	$9.02	$9.02	$9.02	$9.02	$8.64	273
2019-03-15	$8.95	$8.95	$8.90	$8.91	$8.53	3,980
2019-03-14	$8.85	$8.85	$8.85	$8.85	$8.47	248
2019-03-13	$8.87	$8.87	$8.87	$8.87	$8.50	482
2019-03-12	$8.81	$8.81	$8.77	$8.81	$8.43	2,100
2019-03-11	$8.87	$8.90	$8.79	$8.90	$8.53	4,833
2019-03-08	$8.84	$8.90	$8.84	$8.90	$8.53	559
2019-03-07	$8.89	$8.89	$8.77	$8.83	$8.46	5,416
2019-03-06	$9.30	$9.30	$9.30	$9.30	$8.91	63
2019-03-05	$9.30	$9.30	$9.30	$9.30	$8.91	145
2019-03-04	$9.35	$9.35	$9.35	$9.35	$8.96	240
2019-03-01	$9.35	$9.35	$9.35	$9.35	$8.96	256
2019-02-28	$9.22	$9.30	$9.20	$9.30	$8.91	5,487
2019-02-27	$9.28	$9.39	$9.24	$9.27	$8.88	156,291
2019-02-26	$9.23	$9.24	$9.23	$9.24	$8.85	559
2019-02-25	$9.10	$9.11	$9.05	$9.05	$8.67	11,750
2019-02-22	$8.98	$9.01	$8.98	$9.01	$8.63	896
2019-02-21	$8.85	$8.85	$8.85	$8.85	$8.48	525
2019-02-20	$8.79	$8.94	$8.79	$8.93	$8.55	8,019
2019-02-19	$8.63	$8.71	$8.63	$8.68	$8.31	2,731
2019-02-15	$8.73	$8.73	$8.57	$8.57	$8.21	8,914
2019-02-14	$8.57	$8.69	$8.50	$8.50	$8.14	5,413
2019-02-13	$8.72	$8.72	$8.66	$8.69	$8.32	1,602
2019-02-12	$8.49	$8.55	$8.49	$8.55	$8.19	777
2019-02-11	$8.46	$8.49	$8.43	$8.43	$8.07	4,335
2019-02-08	$8.72	$8.72	$8.72	$8.72	$8.35	133
2019-02-07	$8.72	$8.72	$8.72	$8.72	$8.35	189
2019-02-06	$8.90	$8.90	$8.82	$8.82	$8.45	1,776
2019-02-05	$8.74	$8.74	$8.72	$8.73	$8.36	4,484
2019-02-04	$8.77	$8.94	$8.77	$8.94	$8.56	8,336
2019-02-01	$8.73	$8.75	$8.66	$8.66	$8.30	6,957
2019-01-31	$8.77	$8.77	$8.77	$8.77	$8.40	543
2019-01-30	$8.75	$8.84	$8.71	$8.84	$8.47	4,165
2019-01-29	$8.67	$8.78	$8.64	$8.78	$8.41	1,361
2019-01-28	$8.53	$8.59	$8.49	$8.50	$8.14	2,949
2019-01-25	$8.62	$8.62	$8.61	$8.61	$8.25	1,233
2019-01-24	$8.42	$8.55	$8.42	$8.55	$8.19	4,972
2019-01-23	$8.52	$8.52	$8.52	$8.52	$8.16	873
2019-01-22	$8.56	$8.67	$8.55	$8.67	$8.30	8,048
2019-01-18	$8.63	$8.64	$8.54	$8.64	$8.28	2,317
2019-01-17	$8.59	$8.70	$8.59	$8.62	$8.26	1,141
2019-01-16	$8.53	$8.53	$8.46	$8.46	$8.10	622
2019-01-15	$8.35	$8.40	$8.33	$8.40	$8.05	898
2019-01-14	$8.24	$8.30	$8.19	$8.19	$7.84	956
2019-01-11	$8.35	$8.35	$8.29	$8.35	$8.00	885
2019-01-10	$8.39	$8.39	$8.39	$8.39	$8.03	644
2019-01-09	$8.12	$8.15	$8.12	$8.15	$7.81	2,556
2019-01-08	$7.90	$7.90	$7.84	$7.84	$7.51	1,088
2019-01-07	$7.90	$7.90	$7.90	$7.90	$7.57	2,528
2019-01-04	$7.49	$7.70	$7.49	$7.68	$7.36	5,197
2019-01-03	$7.45	$7.45	$7.36	$7.36	$7.05	4,398
2019-01-02	$7.55	$7.74	$7.55	$7.66	$7.34	1,044
2018-12-31	$7.72	$7.75	$7.62	$7.71	$7.38	7,774
2018-12-28	$7.62	$7.70	$7.58	$7.70	$7.38	1,699
2018-12-27	$7.46	$7.53	$7.44	$7.46	$7.15	3,769
2018-12-26	$7.40	$7.45	$7.35	$7.35	$7.04	2,396
2018-12-24	$7.40	$7.64	$7.40	$7.41	$7.10	660
2018-12-21	$7.60	$7.70	$7.50	$7.50	$7.18	7,350
2018-12-20	$7.79	$7.85	$7.76	$7.85	$7.52	2,484
2018-12-19	$8.01	$8.02	$7.90	$7.90	$7.57	6,309
2018-12-18	$7.86	$7.86	$7.73	$7.82	$7.49	28,707
2018-12-17	$7.82	$7.98	$7.73	$7.73	$7.40	4,688
2018-12-14	$7.92	$8.00	$7.85	$7.85	$7.52	2,520
2018-12-13	$7.95	$8.10	$7.95	$7.96	$7.62	9,553
2018-12-12	$8.14	$8.29	$8.12	$8.13	$7.79	7,347
2018-12-11	$7.92	$7.97	$7.82	$7.88	$7.55	7,744
2018-12-10	$7.70	$7.70	$7.55	$7.59	$7.27	3,615
2018-12-07	$7.65	$7.68	$7.55	$7.59	$7.27	306,988
2018-12-06	$7.76	$7.77	$7.69	$7.73	$7.40	335,863
2018-12-04	$7.95	$8.08	$7.92	$7.92	$7.59	5,257
2018-12-03	$8.41	$8.41	$8.36	$8.41	$8.05	2,342
2018-11-30	$8.05	$8.05	$8.05	$8.05	$7.71	4,440
2018-11-29	$7.97	$8.04	$7.88	$7.88	$7.55	4,757
2018-11-28	$7.77	$7.91	$7.77	$7.91	$7.58	17,978
2018-11-27	$7.83	$7.85	$7.78	$7.82	$7.49	4,782
2018-11-26	$8.05	$8.12	$8.05	$8.05	$7.71	13,915
2018-11-23	$8.19	$8.19	$8.19	$8.19	$7.85	4,336
2018-11-21	$8.28	$8.37	$8.28	$8.33	$7.98	9,775
2018-11-20	$8.17	$8.24	$8.12	$8.12	$7.78	2,119
2018-11-19	$8.45	$8.45	$8.32	$8.32	$7.97	5,718
2018-11-16	$8.56	$8.63	$8.56	$8.56	$8.20	1,495
2018-11-15	$8.55	$8.55	$8.45	$8.45	$8.09	1,763
2018-11-14	$8.60	$8.60	$8.60	$8.60	$8.24	67
2018-11-13	$8.57	$8.60	$8.57	$8.60	$8.24	479
2018-11-12	$8.67	$8.70	$8.60	$8.60	$8.23	5,257
2018-11-09	$9.06	$9.06	$9.00	$9.05	$8.67	3,625
2018-11-08	$9.24	$9.24	$9.17	$9.17	$8.78	2,938
2018-11-07	$9.21	$9.21	$9.12	$9.21	$8.82	3,214
2018-11-06	$9.21	$9.24	$9.20	$9.21	$8.82	1,926
2018-11-05	$9.16	$9.25	$9.16	$9.19	$8.80	7,256
2018-11-02	$9.52	$9.55	$9.40	$9.55	$9.15	5,934
2018-11-01	$9.38	$9.47	$9.35	$9.47	$9.07	15,148
2018-10-31	$9.39	$9.44	$9.37	$9.37	$8.98	1,428
2018-10-30	$8.88	$9.02	$8.88	$8.98	$8.60	2,123
2018-10-29	$9.33	$9.33	$9.16	$9.28	$8.89	8,195
2018-10-26	$9.02	$9.15	$9.02	$9.02	$8.64	1,463
2018-10-25	$9.08	$9.13	$9.08	$9.13	$8.75	457
2018-10-24	$9.15	$9.15	$8.99	$9.02	$8.64	2,755
2018-10-23	$9.28	$9.31	$9.27	$9.28	$8.89	1,355
2018-10-22	$9.77	$9.80	$9.74	$9.74	$9.33	797
2018-10-19	$9.81	$9.81	$9.78	$9.80	$9.39	6,487
2018-10-18	$9.81	$9.81	$9.65	$9.74	$9.33	120,596
2018-10-17	$9.90	$9.95	$9.84	$9.95	$9.53	1,578
2018-10-16	$10.16	$10.18	$10.10	$10.17	$9.74	13,204
2018-10-15	$9.87	$9.94	$9.85	$9.85	$9.44	1,765
2018-10-12	$9.94	$9.94	$9.82	$9.83	$9.42	518
2018-10-11	$10.00	$10.00	$9.80	$9.88	$9.46	6,111
2018-10-10	$10.26	$10.26	$10.16	$10.16	$9.73	1,500
2018-10-09	$10.68	$10.73	$10.67	$10.67	$10.22	3,406
2018-10-08	$10.93	$10.97	$10.93	$10.94	$10.47	1,096
2018-10-05	$10.93	$10.93	$10.93	$10.93	$10.46	338
2018-10-04	$10.98	$10.98	$10.98	$10.98	$10.52	247
2018-10-03	$11.18	$11.18	$11.18	$11.18	$10.71	75
2018-10-02	$11.00	$11.18	$11.00	$11.18	$10.71	5,650
2018-10-01	$11.29	$11.29	$11.23	$11.23	$10.76	11,760
2018-09-28	$11.24	$11.24	$11.24	$11.24	$10.77	613
2018-09-27	$11.37	$11.43	$11.29	$11.29	$10.81	2,771
2018-09-26	$11.43	$11.49	$11.43	$11.49	$11.01	3,809
2018-09-25	$11.51	$11.51	$11.46	$11.46	$10.98	589
2018-09-24	$11.51	$11.60	$11.51	$11.57	$11.08	1,456
2018-09-21	$11.46	$11.50	$11.38	$11.50	$11.02	769
2018-09-20	$11.36	$11.45	$11.36	$11.45	$10.97	5,445
2018-09-19	$11.35	$11.35	$11.24	$11.30	$10.82	564
2018-09-18	$11.32	$11.34	$11.31	$11.31	$10.83	1,076
2018-09-17	$11.61	$11.61	$11.57	$11.57	$11.08	567
2018-09-14	$11.35	$11.39	$11.32	$11.39	$10.91	1,134
2018-09-13	$11.46	$11.46	$11.36	$11.39	$10.91	1,519
2018-09-12	$11.43	$11.54	$11.39	$11.39	$10.91	903
2018-09-11	$11.30	$11.30	$11.27	$11.27	$10.80	579
2018-09-10	$11.42	$11.49	$11.39	$11.45	$10.97	3,060
2018-09-07	$11.36	$11.40	$11.22	$11.40	$10.92	1,191
2018-09-06	$11.31	$11.35	$11.24	$11.25	$10.77	4,340
2018-09-05	$11.48	$11.51	$11.45	$11.51	$11.03	1,730
2018-09-04	$11.48	$11.51	$11.48	$11.51	$11.03	825
2018-08-31	$11.70	$11.70	$11.58	$11.65	$11.16	626,425
2018-08-30	$11.71	$11.79	$11.71	$11.79	$11.29	1,482
2018-08-29	$11.51	$11.51	$11.48	$11.48	$11.00	16,945
2018-08-28	$11.44	$11.47	$11.39	$11.40	$10.92	555,366
2018-08-27	$11.06	$11.18	$11.06	$11.17	$10.70	3,028
2018-08-24	$10.83	$10.87	$10.83	$10.87	$10.41	2,586
2018-08-23	$10.91	$10.94	$10.91	$10.94	$10.47	641
2018-08-22	$10.92	$10.94	$10.87	$10.89	$10.43	3,231
2018-08-21	$10.84	$10.86	$10.82	$10.86	$10.40	1,304
2018-08-20	$10.71	$10.78	$10.71	$10.78	$10.33	5,355
2018-08-17	$10.46	$10.60	$10.46	$10.60	$10.15	1,503
2018-08-16	$10.58	$10.58	$10.58	$10.58	$10.13	372
2018-08-15	$10.35	$10.39	$10.35	$10.39	$9.95	1,415
2018-08-14	$10.29	$10.31	$10.25	$10.25	$9.82	7,568
2018-08-13	$10.23	$10.24	$10.19	$10.22	$9.78	3,455
2018-08-10	$10.06	$10.13	$10.06	$10.13	$9.70	509
2018-08-09	$10.37	$10.41	$10.37	$10.37	$9.93	5,743
2018-08-08	$10.26	$10.29	$10.26	$10.26	$9.83	3,004
2018-08-07	$10.28	$10.29	$10.28	$10.29	$9.86	4,504
2018-08-06	$10.31	$10.31	$10.31	$10.31	$9.88	1,049
2018-08-03	$10.22	$10.24	$10.22	$10.24	$9.81	2,137
2018-08-02	$10.16	$10.26	$10.16	$10.26	$9.83	3,311
2018-08-01	$10.34	$10.34	$10.33	$10.33	$9.89	1,053
2018-07-31	$10.32	$10.32	$10.26	$10.27	$9.84	19,546
2018-07-30	$10.40	$10.44	$10.36	$10.38	$9.94	1,972
2018-07-27	$10.40	$10.40	$10.36	$10.36	$9.92	2,601
2018-07-26	$10.52	$10.64	$10.52	$10.64	$10.19	1,652
2018-07-25	$10.20	$10.30	$10.16	$10.30	$9.87	11,288
2018-07-24	$10.16	$10.16	$10.13	$10.13	$9.70	7,803
2018-07-23	$9.87	$9.89	$9.87	$9.88	$9.46	1,065
2018-07-20	$10.07	$10.07	$10.05	$10.05	$9.62	2,340
2018-07-19	$10.64	$10.67	$10.64	$10.67	$10.22	783
2018-07-18	$10.80	$10.82	$10.78	$10.82	$10.36	923
2018-07-17	$10.98	$10.98	$10.98	$10.98	$10.52	422
2018-07-16	$10.89	$10.92	$10.89	$10.92	$10.46	2,421
2018-07-13	$10.90	$10.90	$10.81	$10.81	$10.35	360
2018-07-12	$10.75	$10.83	$10.75	$10.83	$10.37	798
2018-07-11	$10.72	$10.72	$10.72	$10.72	$10.27	437
2018-07-10	$11.01	$11.03	$11.00	$11.03	$10.57	2,386
2018-07-09	$10.96	$10.96	$10.93	$10.96	$10.50	4,453
2018-07-06	$10.72	$10.84	$10.72	$10.84	$10.38	1,000
2018-07-05	$10.98	$10.98	$10.89	$10.91	$10.45	1,706
2018-07-03	$11.00	$11.00	$10.98	$10.98	$10.52	574
2018-07-02	$10.68	$10.76	$10.68	$10.76	$10.30	1,486
2018-06-29	$10.83	$10.83	$10.80	$10.82	$10.36	4,502
2018-06-28	$10.55	$10.57	$10.50	$10.57	$10.12	2,972
2018-06-27	$10.74	$10.74	$10.59	$10.59	$10.14	6,447
2018-06-26	$10.66	$10.72	$10.66	$10.71	$10.25	2,147
2018-06-25	$10.80	$10.80	$10.66	$10.70	$10.25	971
2018-06-22	$10.85	$10.86	$10.80	$10.82	$10.37	12,263
2018-06-21	$10.80	$10.82	$10.73	$10.73	$10.28	47,321
2018-06-20	$10.91	$10.91	$10.85	$10.85	$10.39	92,623
2018-06-19	$10.81	$10.81	$10.81	$10.81	$10.35	2,372
2018-06-18	$11.00	$11.06	$11.00	$11.06	$10.59	624
2018-06-15	$11.13	$11.24	$11.13	$11.24	$10.77	1,269
2018-06-14	$11.40	$11.46	$11.36	$11.40	$10.92	1,582
2018-06-13	$11.60	$11.60	$11.53	$11.53	$11.04	4,241
2018-06-12	$11.66	$11.66	$11.62	$11.62	$11.13	2,759
2018-06-11	$11.67	$11.72	$11.67	$11.70	$11.21	23,280
2018-06-08	$11.50	$11.50	$11.46	$11.50	$11.02	1,574
2018-06-07	$11.51	$11.54	$11.37	$11.43	$10.95	6,982
2018-06-06	$11.44	$11.48	$11.41	$11.48	$11.00	6,865
2018-06-05	$11.48	$11.48	$11.35	$11.44	$10.96	3,721
2018-06-04	$11.36	$11.44	$11.36	$11.44	$10.96	3,186
2018-06-01	$11.28	$11.32	$11.27	$11.27	$10.80	4,800
2018-05-31	$11.00	$11.09	$10.97	$11.09	$10.62	7,195
2018-05-30	$11.22	$11.30	$11.22	$11.30	$10.82	5,524
2018-05-29	$11.19	$11.19	$11.04	$11.10	$10.63	10,566
2018-05-25	$11.24	$11.24	$11.24	$11.24	$10.77	313
2018-05-24	$11.25	$11.25	$11.19	$11.19	$10.72	5,243
2018-05-23	$11.31	$11.31	$11.28	$11.28	$10.80	1,124
2018-05-22	$11.52	$11.55	$11.52	$11.54	$11.05	2,383
2018-05-21	$11.70	$11.71	$11.68	$11.71	$11.22	1,420
2018-05-18	$11.61	$11.63	$11.59	$11.59	$11.10	1,911
2018-05-17	$11.59	$11.59	$11.55	$11.55	$11.06	6,465
2018-05-16	$11.65	$11.69	$11.65	$11.69	$11.20	1,081
2018-05-15	$11.50	$11.71	$11.50	$11.65	$11.16	3,175
2018-05-14	$11.55	$11.63	$11.55	$11.61	$11.12	1,159
2018-05-11	$11.64	$11.64	$11.64	$11.64	$11.15	1,319
2018-05-10	$11.65	$11.66	$11.65	$11.65	$11.16	1,205
2018-05-09	$11.51	$11.56	$11.51	$11.56	$11.07	533
2018-05-08	$11.21	$11.26	$11.21	$11.26	$10.79	393
2018-05-07	$11.17	$11.22	$11.16	$11.22	$10.75	2,962
2018-05-04	$11.11	$11.13	$11.04	$11.09	$10.62	143,268
2018-05-03	$11.00	$11.16	$11.00	$11.15	$10.68	3,986
2018-05-02	$10.98	$10.98	$10.92	$10.92	$10.46	2,579
2018-05-01	$10.92	$10.98	$10.91	$10.98	$10.52	2,122
2018-04-30	$11.16	$11.16	$11.13	$11.13	$10.66	1,359
2018-04-27	$11.17	$11.26	$11.16	$11.20	$10.73	12,154
2018-04-26	$11.14	$11.14	$11.05	$11.14	$10.67	1,336
2018-04-25	$11.03	$11.08	$11.03	$11.07	$10.60	1,692
2018-04-24	$11.13	$11.13	$11.11	$11.11	$10.64	2,272
2018-04-23	$11.08	$11.08	$11.08	$11.08	$10.61	1,758
2018-04-20	$11.07	$11.10	$11.05	$11.09	$10.62	2,236
2018-04-19	$11.07	$11.10	$11.06	$11.10	$10.63	1,100
2018-04-18	$11.01	$11.05	$11.01	$11.03	$10.57	731
2018-04-17	$11.00	$11.02	$10.94	$10.95	$10.49	2,815
2018-04-16	$10.87	$10.89	$10.84	$10.89	$10.43	3,082
2018-04-13	$10.88	$10.88	$10.82	$10.85	$10.40	1,980
2018-04-12	$10.81	$10.89	$10.81	$10.89	$10.43	8,188
2018-04-11	$10.55	$10.55	$10.55	$10.55	$10.11	357
2018-04-10	$10.55	$10.55	$10.55	$10.55	$10.11	119
2018-04-09	$10.63	$10.67	$10.55	$10.55	$10.11	1,747
2018-04-06	$10.65	$10.68	$10.52	$10.52	$10.08	2,249
2018-04-05	$10.54	$10.58	$10.51	$10.58	$10.13	11,106
2018-04-04	$10.39	$10.39	$10.39	$10.39	$9.95	268
2018-04-03	$10.46	$10.54	$10.40	$10.49	$10.05	13,961
2018-04-02	$10.65	$10.65	$10.27	$10.36	$9.92	7,013
2018-03-29	$10.66	$10.69	$10.59	$10.69	$10.24	1,039
2018-03-28	$10.40	$10.52	$10.40	$10.45	$10.01	1,366
2018-03-27	$10.37	$10.42	$10.26	$10.26	$9.83	3,019
2018-03-26	$10.44	$10.44	$10.26	$10.38	$9.94	4,724
2018-03-23	$10.25	$10.35	$10.25	$10.27	$9.67	8,935
2018-03-22	$10.18	$10.18	$10.12	$10.15	$9.55	864
2018-03-21	$10.36	$10.40	$10.36	$10.37	$9.75	2,959
2018-03-20	$10.36	$10.38	$10.32	$10.38	$9.77	3,844
2018-03-19	$10.44	$10.48	$10.43	$10.48	$9.86	5,801
2018-03-16	$10.38	$10.55	$10.38	$10.54	$9.92	1,703
2018-03-15	$10.40	$10.40	$10.35	$10.35	$9.74	1,209
2018-03-14	$10.35	$10.35	$10.35	$10.35	$9.74	332
2018-03-13	$10.41	$10.41	$10.17	$10.17	$9.57	4,007
2018-03-12	$10.40	$10.46	$10.37	$10.46	$9.84	4,439
2018-03-09	$10.33	$10.38	$10.33	$10.38	$9.76	710
2018-03-08	$10.16	$10.24	$10.16	$10.21	$9.61	7,928
2018-03-07	$10.02	$10.02	$10.01	$10.01	$9.42	348
2018-03-06	$9.97	$10.03	$9.93	$10.03	$9.44	9,966
2018-03-05	$9.70	$9.82	$9.69	$9.82	$9.24	9,048
2018-03-02	$9.62	$9.66	$9.57	$9.66	$9.09	8,496
2018-03-01	$9.81	$9.81	$9.71	$9.75	$9.17	5,523
2018-02-28	$9.94	$9.95	$9.85	$9.85	$9.27	5,214
2018-02-27	$10.08	$10.08	$10.03	$10.03	$9.44	2,231
2018-02-26	$10.17	$10.24	$10.17	$10.23	$9.63	20,552
2018-02-23	$10.20	$10.21	$10.17	$10.20	$9.60	6,880
2018-02-22	$9.85	$9.88	$9.84	$9.84	$9.26	1,536
2018-02-21	$9.97	$9.97	$9.85	$9.85	$9.27	1,615
2018-02-20	$9.71	$9.72	$9.69	$9.69	$9.12	2,345
2018-02-16	$9.82	$9.90	$9.82	$9.90	$9.31	451
2018-02-15	$9.80	$9.80	$9.75	$9.78	$9.20	847
2018-02-14	$9.85	$9.85	$9.84	$9.84	$9.26	1,608
2018-02-13	$9.54	$9.67	$9.54	$9.65	$9.08	10,830
2018-02-12	$9.44	$9.57	$9.44	$9.57	$9.00	1,949
2018-02-09	$9.35	$9.47	$9.21	$9.42	$8.86	5,735
2018-02-08	$9.57	$9.57	$9.43	$9.50	$8.94	7,593
2018-02-07	$9.78	$9.82	$9.73	$9.75	$9.17	5,663
2018-02-06	$9.64	$9.84	$9.64	$9.81	$9.23	13,278
2018-02-05	$10.01	$10.05	$9.70	$9.82	$9.24	6,475
2018-02-02	$10.20	$10.20	$10.12	$10.12	$9.52	7,090
2018-02-01	$10.40	$10.43	$10.40	$10.43	$9.81	6,208
2018-01-31	$10.42	$10.42	$10.29	$10.31	$9.70	11,739
2018-01-30	$10.64	$10.64	$10.56	$10.56	$9.94	4,165
2018-01-29	$10.96	$10.97	$10.92	$10.93	$10.28	3,147
2018-01-26	$10.95	$11.06	$10.95	$11.06	$10.41	1,814
2018-01-25	$10.92	$10.92	$10.83	$10.83	$10.19	7,633
2018-01-24	$11.06	$11.06	$10.92	$10.95	$10.30	5,846
2018-01-23	$11.02	$11.02	$10.94	$11.02	$10.37	4,756
2018-01-22	$10.92	$11.04	$10.92	$11.04	$10.39	4,910
2018-01-19	$10.92	$10.93	$10.88	$10.93	$10.28	3,645
2018-01-18	$10.88	$10.91	$10.88	$10.89	$10.25	4,828
2018-01-17	$10.84	$10.87	$10.79	$10.86	$10.22	1,053
2018-01-16	$10.76	$10.76	$10.71	$10.74	$10.10	1,666
2018-01-12	$10.62	$10.73	$10.60	$10.70	$10.07	11,979
2018-01-11	$10.68	$10.71	$10.67	$10.71	$10.08	3,528
2018-01-10	$10.69	$10.69	$10.69	$10.69	$10.06	2,727
2018-01-09	$10.71	$10.74	$10.70	$10.72	$10.09	7,868
2018-01-08	$10.48	$10.55	$10.46	$10.52	$9.90	8,803
2018-01-05	$10.53	$10.53	$10.50	$10.50	$9.88	1,354
2018-01-04	$10.43	$10.47	$10.43	$10.45	$9.83	8,183
2018-01-03	$10.34	$10.40	$10.34	$10.40	$9.78	5,015
2018-01-02	$10.31	$10.39	$10.31	$10.37	$9.75	5,943
2017-12-29	$10.30	$10.33	$10.26	$10.26	$9.65	3,464
2017-12-28	$10.26	$10.26	$10.23	$10.24	$9.63	1,060
2017-12-27	$10.23	$10.27	$10.23	$10.25	$9.64	2,370
2017-12-26	$10.23	$10.23	$10.23	$10.23	$9.63	552
2017-12-22	$10.19	$10.23	$10.17	$10.23	$9.63	2,004
2017-12-21	$10.19	$10.21	$10.17	$10.17	$9.57	5,134
2017-12-20	$10.19	$10.20	$10.14	$10.16	$9.56	22,427
2017-12-19	$10.14	$10.17	$10.03	$10.10	$9.50	15,527
2017-12-18	$10.19	$10.22	$10.18	$10.19	$9.59	3,050
2017-12-15	$9.86	$9.86	$9.82	$9.84	$9.26	6,858
2017-12-14	$9.88	$9.88	$9.84	$9.84	$9.26	4,748
2017-12-13	$9.70	$9.74	$9.67	$9.73	$9.15	7,531
2017-12-12	$9.65	$9.68	$9.62	$9.64	$9.07	12,223
2017-12-11	$9.57	$9.57	$9.52	$9.52	$8.96	1,024
2017-12-08	$9.63	$9.63	$9.55	$9.60	$9.03	3,358
2017-12-07	$9.65	$9.66	$9.61	$9.61	$9.04	1,975
2017-12-06	$9.68	$9.70	$9.67	$9.67	$9.10	8,777
2017-12-05	$9.63	$9.75	$9.63	$9.75	$9.17	1,141
2017-12-04	$9.66	$9.71	$9.65	$9.65	$9.08	6,393
2017-12-01	$9.67	$9.67	$9.52	$9.59	$9.02	47,605
2017-11-30	$9.76	$9.80	$9.70	$9.70	$9.13	20,209
2017-11-29	$9.68	$9.68	$9.60	$9.62	$9.05	14,205
2017-11-28	$9.68	$9.71	$9.62	$9.67	$9.10	16,273
2017-11-27	$9.66	$9.68	$9.59	$9.60	$9.03	30,303
2017-11-24	$9.43	$9.43	$9.43	$9.43	$8.87	0
2017-11-22	$9.47	$9.47	$9.37	$9.43	$8.87	11,046
2017-11-21	$9.48	$9.62	$9.48	$9.57	$9.00	14,329
2017-11-20	$9.40	$9.40	$9.36	$9.36	$8.81	20,957
2017-11-17	$9.27	$9.35	$9.27	$9.33	$8.78	2,157
2017-11-16	$9.46	$9.49	$9.44	$9.49	$8.92	7,992
2017-11-15	$9.31	$9.34	$9.31	$9.34	$8.78	9,864
2017-11-14	$9.29	$9.41	$9.29	$9.37	$8.82	4,245
2017-11-13	$9.26	$9.35	$9.26	$9.32	$8.77	2,900
2017-11-10	$9.35	$9.35	$9.35	$9.35	$8.80	2,869
2017-11-09	$9.41	$9.41	$9.34	$9.39	$8.83	1,905
2017-11-08	$9.49	$9.55	$9.41	$9.49	$8.93	13,656
2017-11-07	$9.46	$9.49	$9.46	$9.49	$8.92	571
2017-11-06	$9.50	$9.52	$9.48	$9.51	$8.95	1,927
2017-11-03	$9.52	$9.60	$9.50	$9.52	$8.96	3,097
2017-11-02	$9.48	$9.49	$9.47	$9.48	$8.92	9,888
2017-11-01	$9.50	$9.54	$9.44	$9.46	$8.90	3,637
2017-10-31	$9.30	$9.42	$9.30	$9.42	$8.86	3,834
2017-10-30	$9.17	$9.26	$9.14	$9.24	$8.69	11,749
2017-10-27	$9.08	$9.14	$9.08	$9.14	$8.59	2,512
2017-10-26	$9.00	$9.09	$9.00	$9.01	$8.48	4,036
2017-10-25	$9.02	$9.02	$9.00	$9.02	$8.49	4,336
2017-10-24	$8.97	$8.98	$8.96	$8.98	$8.44	2,435
2017-10-23	$8.84	$8.91	$8.84	$8.91	$8.38	2,972
2017-10-20	$8.91	$8.93	$8.89	$8.91	$8.38	5,896
2017-10-19	$8.94	$8.98	$8.94	$8.98	$8.45	5,464
2017-10-18	$8.85	$8.89	$8.83	$8.89	$8.36	14,085
2017-10-17	$8.69	$8.73	$8.69	$8.73	$8.21	7,332
2017-10-16	$8.86	$8.91	$8.86	$8.86	$8.34	1,097
2017-10-13	$8.85	$8.85	$8.80	$8.81	$8.29	4,278
2017-10-12	$8.71	$8.73	$8.65	$8.69	$8.17	1,861
2017-10-11	$8.63	$8.64	$8.60	$8.62	$8.11	8,059
2017-10-10	$8.64	$8.69	$8.64	$8.68	$8.16	2,136
2017-10-09	$8.59	$8.66	$8.59	$8.65	$8.14	1,838
2017-10-06	$8.55	$8.58	$8.51	$8.58	$8.07	7,897
2017-10-05	$8.72	$8.80	$8.72	$8.78	$8.26	5,720
2017-10-04	$8.65	$8.70	$8.65	$8.68	$8.17	3,435
2017-10-03	$8.62	$8.67	$8.57	$8.63	$8.11	7,112
2017-10-02	$8.49	$8.58	$8.49	$8.55	$8.04	16,220
2017-09-29	$8.45	$8.62	$8.45	$8.56	$8.05	178,291
2017-09-28	$8.40	$8.44	$8.40	$8.40	$7.90	1,132
2017-09-27	$8.46	$8.47	$8.45	$8.47	$7.97	5,138
2017-09-26	$8.35	$8.42	$8.35	$8.42	$7.92	4,649
2017-09-25	$8.38	$8.38	$8.36	$8.36	$7.87	1,084
2017-09-22	$8.38	$8.40	$8.34	$8.34	$7.85	5,687
2017-09-21	$8.28	$8.28	$8.25	$8.28	$7.79	18,128
2017-09-20	$8.23	$8.24	$8.13	$8.17	$7.69	17,254
2017-09-19	$8.15	$8.18	$8.13	$8.17	$7.69	3,973
2017-09-18	$8.11	$8.16	$8.08	$8.10	$7.62	4,351
2017-09-15	$8.11	$8.15	$8.08	$8.12	$7.64	16,590
2017-09-14	$7.95	$8.01	$7.94	$7.99	$7.52	9,563
2017-09-13	$8.08	$8.08	$7.98	$7.98	$7.51	8,009
2017-09-12	$8.08	$8.11	$8.08	$8.08	$7.60	25,574
2017-09-11	$8.10	$8.14	$8.05	$8.09	$7.61	30,825
2017-09-08	$8.10	$8.10	$8.09	$8.09	$7.61	3,513
2017-09-07	$8.14	$8.14	$8.07	$8.10	$7.62	8,367
2017-09-06	$8.10	$8.13	$8.08	$8.08	$7.60	8,636
2017-09-05	$8.15	$8.18	$8.04	$8.04	$7.56	43,712
2017-09-01	$8.27	$8.27	$8.19	$8.20	$7.72	29,410
2017-08-31	$8.24	$8.37	$8.23	$8.37	$7.88	10,576
2017-08-30	$8.24	$8.28	$8.23	$8.27	$7.78	12,697
2017-08-29	$8.21	$8.24	$8.17	$8.19	$7.71	11,340
2017-08-28	$8.17	$8.22	$8.17	$8.17	$7.69	12,517
2017-08-25	$8.39	$8.49	$8.39	$8.49	$7.99	10,184
2017-08-24	$8.51	$8.51	$8.49	$8.51	$8.01	5,568
2017-08-23	$8.37	$8.51	$8.37	$8.43	$7.93	25,272
2017-08-22	$8.37	$8.45	$8.37	$8.42	$7.92	24,597
2017-08-21	$8.45	$8.49	$8.44	$8.48	$7.97	30,270
2017-08-18	$8.33	$8.43	$8.33	$8.43	$7.93	5,660
2017-08-17	$8.45	$8.45	$8.37	$8.37	$7.88	2,285
2017-08-16	$8.39	$8.50	$8.39	$8.49	$7.99	1,143
2017-08-15	$8.33	$8.41	$8.33	$8.41	$7.91	4,297
2017-08-14	$8.40	$8.42	$8.33	$8.40	$7.90	25,717
2017-08-11	$8.46	$8.47	$8.40	$8.42	$7.92	8,241
2017-08-10	$8.43	$8.43	$8.40	$8.40	$7.90	1,261
2017-08-09	$8.47	$8.47	$8.47	$8.47	$7.97	1,176
2017-08-08	$8.63	$8.66	$8.57	$8.57	$8.06	16,109
2017-08-07	$8.50	$8.51	$8.46	$8.49	$7.99	9,474
2017-08-04	$8.52	$8.52	$8.42	$8.48	$7.97	5,497
2017-08-03	$8.46	$8.51	$8.40	$8.40	$7.90	5,668
2017-08-02	$8.38	$8.40	$8.30	$8.30	$7.81	6,994
2017-08-01	$8.20	$8.26	$8.14	$8.21	$7.72	6,743
2017-07-31	$8.22	$8.26	$8.18	$8.23	$7.74	6,830
2017-07-28	$8.23	$8.23	$8.12	$8.13	$7.65	4,072
2017-07-27	$8.22	$8.22	$8.12	$8.12	$7.64	3,876
2017-07-26	$8.04	$8.17	$8.03	$8.14	$7.66	23,622
2017-07-25	$7.94	$7.97	$7.88	$7.89	$7.42	9,140
2017-07-24	$7.83	$7.95	$7.83	$7.92	$7.45	539,773
2017-07-21	$7.76	$7.76	$7.68	$7.73	$7.27	4,405
2017-07-20	$7.79	$7.86	$7.78	$7.78	$7.32	16,819
2017-07-19	$7.84	$7.84	$7.81	$7.81	$7.35	1,436
2017-07-18	$7.81	$7.84	$7.77	$7.77	$7.31	9,731
2017-07-17	$7.80	$7.82	$7.76	$7.77	$7.31	6,622
2017-07-14	$7.82	$7.82	$7.74	$7.78	$7.32	11,725
2017-07-13	$7.78	$7.78	$7.71	$7.71	$7.25	3,539
2017-07-12	$7.78	$7.78	$7.68	$7.69	$7.24	116,616
2017-07-11	$7.68	$7.72	$7.65	$7.71	$7.25	8,107
2017-07-10	$7.69	$7.75	$7.63	$7.69	$7.24	9,898
2017-07-07	$7.68	$7.68	$7.62	$7.62	$7.17	6,496
2017-07-06	$7.60	$7.65	$7.56	$7.56	$7.11	7,757
2017-07-05	$7.58	$7.62	$7.56	$7.62	$7.17	4,679
2017-07-03	$7.64	$7.73	$7.63	$7.66	$7.21	23,006
2017-06-30	$7.56	$7.59	$7.56	$7.58	$7.13	16,550
2017-06-29	$7.53	$7.53	$7.44	$7.46	$7.02	10,026
2017-06-28	$7.52	$7.56	$7.46	$7.52	$7.08	268,887
2017-06-27	$7.47	$7.50	$7.45	$7.47	$7.03	8,682
2017-06-26	$7.52	$7.53	$7.45	$7.45	$7.01	38,654
2017-06-23	$7.47	$7.61	$7.47	$7.56	$7.11	7,841
2017-06-22	$7.47	$7.47	$7.45	$7.45	$7.01	6,154
2017-06-21	$7.38	$7.46	$7.38	$7.42	$6.98	16,961
2017-06-20	$7.47	$7.51	$7.27	$7.50	$7.06	13,735
2017-06-19	$7.51	$7.58	$7.46	$7.58	$7.13	5,894
2017-06-16	$7.00	$9.40	$7.00	$8.01	$7.54	1,000
2017-06-15	$31.10	$34.50	$31.10	$33.22	$31.26	4,000
2017-06-14	$32.45	$32.45	$32.45	$32.45	$30.53	58
2017-06-13	$32.00	$33.50	$31.15	$32.45	$30.53	5,900
2017-06-12	$34.00	$34.00	$32.51	$32.51	$30.59	19,100
2017-06-09	$34.66	$34.66	$34.46	$34.57	$32.53	4,559
2017-06-08	$34.55	$34.92	$34.55	$34.92	$32.86	1,928
2017-06-07	$34.54	$34.56	$34.30	$34.48	$32.44	2,991
2017-06-06	$35.00	$35.02	$34.89	$35.02	$32.95	5,679
2017-06-05	$35.22	$35.24	$34.90	$35.00	$32.93	2,525
2017-06-02	$34.80	$35.21	$34.80	$35.19	$33.11	3,268
2017-06-01	$34.80	$35.07	$34.75	$35.07	$33.00	21,085
2017-05-31	$35.27	$35.36	$34.82	$35.10	$33.02	5,979
2017-05-30	$35.15	$35.27	$35.10	$35.27	$33.18	1,607
2017-05-26	$34.78	$34.90	$34.77	$34.87	$32.81	2,424
2017-05-25	$35.00	$35.06	$34.89	$34.90	$32.84	23,611
2017-05-24	$35.03	$35.07	$34.78	$35.07	$33.00	3,917
2017-05-23	$34.90	$35.13	$34.90	$34.90	$32.84	4,190
2017-05-22	$34.36	$34.56	$34.36	$34.43	$32.39	10,259
2017-05-19	$34.29	$34.44	$34.29	$34.32	$32.29	1,660
2017-05-18	$34.30	$34.30	$34.03	$34.10	$32.08	4,570
2017-05-17	$34.40	$34.43	$34.20	$34.21	$32.19	4,928
2017-05-16	$34.36	$34.41	$34.25	$34.25	$32.22	8,613
2017-05-15	$33.95	$34.10	$33.93	$34.05	$32.04	3,351
2017-05-12	$33.67	$33.95	$33.67	$33.92	$31.91	16,823
2017-05-11	$33.33	$33.40	$33.24	$33.24	$31.27	3,289
2017-05-10	$33.15	$33.15	$33.07	$33.08	$31.12	4,140
2017-05-09	$33.10	$33.37	$33.10	$33.23	$31.27	1,968
2017-05-08	$33.40	$33.44	$33.28	$33.29	$31.32	4,999
2017-05-05	$33.73	$33.85	$33.63	$33.79	$31.79	7,631
2017-05-04	$33.49	$33.49	$33.22	$33.33	$31.36	2,374
2017-05-03	$33.08	$33.21	$32.99	$33.03	$31.08	3,378
2017-05-02	$33.27	$33.41	$33.20	$33.41	$31.43	3,149
2017-05-01	$33.19	$33.32	$33.19	$33.28	$31.31	1,499
2017-04-28	$33.09	$33.21	$33.03	$33.19	$31.23	2,795
2017-04-27	$33.67	$33.79	$33.48	$33.72	$31.72	2,735
2017-04-26	$33.43	$33.44	$33.16	$33.44	$31.46	2,324
2017-04-25	$33.08	$33.37	$33.07	$33.37	$31.40	3,374
2017-04-24	$33.43	$33.43	$33.20	$33.30	$31.33	2,350
2017-04-21	$32.55	$32.55	$32.32	$32.53	$30.61	2,724
2017-04-20	$32.80	$32.82	$32.60	$32.62	$30.69	9,297
2017-04-19	$32.88	$32.88	$32.44	$32.44	$29.88	48,269
2017-04-18	$32.41	$32.42	$32.04	$32.17	$29.63	7,250
2017-04-17	$33.70	$33.73	$33.70	$33.73	$31.06	1,824
2017-04-13	$33.01	$33.55	$33.01	$33.30	$30.67	3,110
2017-04-12	$30.86	$34.00	$30.84	$33.00	$30.40	24,000
2017-04-11	$30.78	$30.81	$30.70	$30.71	$28.29	3,662
2017-04-10	$30.77	$30.79	$30.77	$30.79	$28.36	2,257
2017-04-07	$30.80	$30.80	$30.77	$30.77	$28.34	503
2017-04-06	$30.94	$30.94	$30.81	$30.81	$28.38	4,000
2017-04-05	$30.94	$30.99	$30.76	$30.80	$28.37	9,400
2017-04-04	$31.52	$31.62	$31.52	$31.62	$28.51	1,417
2017-04-03	$32.13	$32.13	$31.69	$31.86	$28.73	2,647
2017-03-31	$32.37	$32.47	$32.31	$32.31	$29.13	3,455
2017-03-30	$32.36	$32.36	$32.13	$32.16	$29.00	2,025
2017-03-29	$32.17	$32.27	$32.17	$32.27	$29.10	4,559
2017-03-28	$32.55	$32.65	$32.36	$32.36	$29.18	4,208
2017-03-27	$32.53	$32.82	$32.41	$32.78	$29.56	10,080
2017-03-24	$32.81	$32.82	$32.69	$32.73	$29.51	3,100
2017-03-23	$32.97	$33.05	$32.79	$32.88	$29.65	6,748
2017-03-22	$32.45	$32.52	$32.45	$32.52	$29.32	579
2017-03-21	$32.81	$32.81	$32.41	$32.41	$29.22	4,555
2017-03-20	$32.72	$32.72	$32.59	$32.59	$29.38	2,434
2017-03-17	$32.51	$32.66	$32.48	$32.57	$29.37	15,667
2017-03-16	$32.17	$32.38	$32.17	$32.38	$29.20	6,121
2017-03-15	$31.48	$32.01	$31.48	$32.01	$28.86	7,124
2017-03-14	$31.64	$31.82	$31.64	$31.81	$28.68	1,753
2017-03-13	$32.16	$32.22	$31.73	$31.78	$28.65	7,993
2017-03-10	$31.54	$31.69	$31.50	$31.65	$28.53	14,033
2017-03-09	$30.71	$30.81	$30.65	$30.69	$27.67	6,950
2017-03-08	$30.35	$30.35	$30.22	$30.22	$27.25	11,096
2017-03-07	$30.53	$30.53	$30.53	$30.53	$27.53	1,254
2017-03-06	$30.69	$30.72	$30.66	$30.67	$27.65	13,437
2017-03-03	$30.68	$30.79	$30.54	$30.72	$27.70	19,800
2017-03-02	$30.52	$30.54	$30.32	$30.39	$27.40	17,786
2017-03-01	$30.95	$31.06	$30.94	$30.99	$27.94	21,679
2017-02-28	$30.66	$30.69	$30.66	$30.68	$27.66	2,100
2017-02-27	$30.65	$30.73	$30.60	$30.60	$27.59	3,576
2017-02-24	$30.60	$30.71	$30.60	$30.71	$27.69	1,400
2017-02-23	$30.93	$30.97	$30.86	$30.89	$27.85	3,430
2017-02-22	$30.49	$30.72	$30.49	$30.72	$27.70	2,830
2017-02-21	$30.40	$30.53	$30.40	$30.47	$27.47	3,957
2017-02-17	$30.75	$30.75	$30.65	$30.74	$27.71	2,668
2017-02-16	$30.32	$30.50	$30.32	$30.49	$27.49	4,481
2017-02-15	$30.18	$30.31	$30.18	$30.25	$27.27	4,229
2017-02-14	$30.27	$30.27	$30.15	$30.16	$27.19	1,192
2017-02-13	$30.28	$30.30	$30.17	$30.25	$27.27	5,946
2017-02-10	$30.29	$30.33	$30.27	$30.31	$27.33	5,771
2017-02-09	$30.59	$30.67	$30.59	$30.67	$27.65	746
2017-02-08	$30.77	$30.83	$30.76	$30.82	$27.79	3,321
2017-02-07	$30.75	$30.80	$30.65	$30.70	$27.68	3,019
2017-02-06	$30.56	$30.60	$30.38	$30.55	$27.55	15,475
2017-02-03	$31.02	$31.04	$30.85	$30.98	$27.93	14,129
2017-02-02	$31.42	$31.51	$31.12	$31.12	$28.06	15,687
2017-02-01	$30.24	$30.38	$30.12	$30.30	$27.32	8,978
2017-01-31	$30.16	$30.18	$29.93	$30.11	$27.15	6,628
2017-01-30	$29.33	$29.45	$29.27	$29.37	$26.48	11,361
2017-01-27	$29.74	$29.74	$29.46	$29.56	$26.65	4,880
2017-01-26	$29.59	$29.59	$29.33	$29.45	$26.55	10,323
2017-01-25	$28.53	$28.67	$28.47	$28.67	$25.85	7,993
2017-01-24	$28.40	$28.49	$28.34	$28.49	$25.69	6,418
2017-01-23	$28.26	$28.34	$28.22	$28.31	$25.52	6,073
2017-01-20	$28.09	$28.25	$28.08	$28.18	$25.41	4,998
2017-01-19	$27.86	$27.86	$27.77	$27.85	$25.11	4,211
2017-01-18	$28.13	$28.17	$28.00	$28.00	$25.25	19,654
2017-01-17	$28.25	$28.39	$28.16	$28.25	$25.47	5,254
2017-01-13	$28.35	$28.41	$28.27	$28.36	$25.57	4,732
2017-01-12	$28.04	$28.23	$28.04	$28.14	$25.37	22,764
2017-01-11	$27.85	$28.14	$27.73	$28.02	$25.26	10,696
2017-01-10	$27.90	$28.04	$27.82	$27.91	$25.16	7,902
2017-01-09	$27.82	$28.10	$27.81	$28.05	$25.29	7,653
2017-01-06	$27.97	$28.11	$27.97	$27.99	$25.24	24,459
2017-01-05	$28.07	$28.17	$28.00	$28.12	$25.35	11,984
2017-01-04	$27.75	$27.82	$27.71	$27.82	$25.08	12,453
2017-01-03	$27.72	$27.83	$27.70	$27.74	$25.01	18,421
2016-12-30	$28.29	$28.35	$28.16	$28.16	$25.39	8,629
2016-12-29	$27.91	$27.91	$27.82	$27.88	$25.14	6,203
2016-12-28	$27.59	$27.59	$27.46	$27.55	$24.84	391,488
2016-12-27	$27.74	$27.76	$27.65	$27.68	$24.96	212,168
2016-12-23	$27.55	$27.74	$27.55	$27.66	$24.94	107,331
2016-12-22	$27.51	$27.63	$27.51	$27.52	$24.81	147,243
2016-12-21	$27.50	$27.66	$27.48	$27.58	$24.87	718,515
2016-12-20	$27.42	$27.43	$27.25	$27.27	$24.59	32,814
2016-12-19	$27.67	$27.78	$27.63	$27.65	$24.93	10,397
2016-12-16	$27.07	$27.19	$27.03	$27.14	$24.47	10,915
2016-12-15	$27.01	$27.07	$26.95	$26.96	$24.30	11,273
2016-12-14	$27.76	$27.91	$27.40	$27.40	$24.70	10,328
2016-12-13	$27.68	$27.86	$27.62	$27.62	$24.90	21,286
2016-12-12	$27.10	$27.20	$27.10	$27.14	$24.47	15,392
2016-12-09	$26.83	$26.96	$26.79	$26.93	$24.28	13,406
2016-12-08	$26.13	$26.28	$26.13	$26.26	$23.68	15,663
2016-12-07	$26.17	$26.49	$26.17	$26.46	$23.85	16,642
2016-12-06	$26.04	$26.21	$25.93	$26.19	$23.61	37,041
2016-12-05	$26.24	$26.24	$26.01	$26.08	$23.51	25,348
2016-12-02	$25.96	$25.96	$25.78	$25.80	$23.26	11,897
2016-12-01	$25.98	$25.98	$25.65	$25.74	$23.20	11,744
2016-11-30	$26.52	$26.63	$26.47	$26.55	$23.93	12,449
2016-11-29	$26.50	$26.59	$26.38	$26.54	$23.93	19,447
2016-11-28	$26.40	$26.54	$26.40	$26.48	$23.88	9,205
2016-11-25	$26.68	$26.68	$26.52	$26.52	$23.91	5,189
2016-11-23	$26.26	$26.32	$26.18	$26.27	$23.69	6,888
2016-11-22	$26.52	$26.58	$26.43	$26.58	$23.97	27,430
2016-11-21	$26.60	$26.63	$26.52	$26.63	$24.01	9,998
2016-11-18	$26.42	$26.53	$26.41	$26.45	$23.85	7,694
2016-11-17	$26.34	$26.42	$26.25	$26.29	$23.70	17,935
2016-11-16	$26.19	$26.26	$26.08	$26.18	$23.60	51,354
2016-11-15	$26.13	$26.23	$25.99	$26.14	$23.57	14,207
2016-11-14	$25.82	$25.85	$25.53	$25.62	$23.10	24,066
2016-11-11	$26.77	$26.77	$26.45	$26.58	$23.97	9,136
2016-11-10	$26.62	$26.71	$26.33	$26.62	$24.00	12,928
2016-11-09	$27.17	$27.24	$27.00	$27.13	$24.46	22,255
2016-11-08	$27.96	$28.21	$27.96	$28.18	$25.40	13,467
2016-11-07	$27.96	$28.08	$27.87	$27.98	$25.23	26,872
2016-11-04	$28.06	$28.20	$27.98	$27.98	$25.23	22,438
2016-11-03	$28.48	$28.48	$28.24	$28.29	$25.51	13,315
2016-11-02	$28.57	$28.63	$28.48	$28.53	$25.72	4,108
2016-11-01	$28.69	$28.69	$28.50	$28.63	$25.81	7,389
2016-10-31	$28.40	$28.42	$28.25	$28.32	$25.53	6,937
2016-10-28	$28.48	$28.54	$28.37	$28.49	$25.69	15,082
2016-10-27	$28.49	$28.54	$28.25	$28.28	$25.50	14,536
2016-10-26	$27.93	$28.08	$27.92	$27.99	$25.24	7,156
2016-10-25	$28.33	$28.38	$28.14	$28.21	$25.44	10,821
2016-10-24	$28.38	$28.38	$28.14	$28.20	$25.43	8,962
2016-10-21	$28.52	$28.59	$28.46	$28.59	$25.77	8,154
2016-10-20	$28.84	$28.94	$28.79	$28.83	$25.99	2,932
2016-10-19	$29.03	$29.06	$28.97	$29.06	$26.20	12,023
2016-10-18	$28.83	$28.96	$28.82	$28.82	$25.99	7,471
2016-10-17	$28.66	$28.73	$28.63	$28.68	$25.86	9,954
2016-10-14	$28.72	$28.73	$28.52	$28.55	$25.74	62,908
2016-10-13	$28.32	$28.68	$28.32	$28.68	$25.86	64,304
2016-10-12	$28.69	$28.79	$28.65	$28.67	$25.85	43,516
2016-10-11	$28.62	$28.64	$28.45	$28.51	$25.71	8,405
2016-10-10	$28.92	$29.03	$28.85	$28.89	$26.05	18,348
2016-10-07	$28.84	$28.84	$28.55	$28.65	$25.83	32,552
2016-10-06	$29.35	$29.35	$29.11	$29.17	$26.30	5,107
2016-10-05	$29.57	$29.57	$29.48	$29.52	$26.62	13,135
2016-10-04	$30.12	$30.22	$30.00	$30.11	$27.15	10,769
2016-10-03	$29.81	$29.84	$29.70	$29.74	$26.81	7,727
2016-09-30	$29.51	$29.73	$29.51	$29.65	$26.73	11,158
2016-09-29	$29.60	$29.63	$29.33	$29.49	$26.59	9,546
2016-09-28	$29.75	$30.03	$29.64	$30.03	$27.08	13,234
2016-09-27	$30.25	$30.60	$30.14	$30.54	$27.54	12,559
2016-09-26	$30.60	$30.68	$30.55	$30.59	$27.58	13,330
2016-09-23	$30.74	$30.76	$30.65	$30.71	$27.69	12,878
2016-09-22	$30.89	$30.94	$30.75	$30.82	$27.79	17,766
2016-09-21	$30.05	$30.35	$29.98	$30.35	$27.36	5,637
2016-09-20	$30.45	$30.45	$30.15	$30.26	$27.28	3,701
2016-09-19	$30.41	$30.50	$30.38	$30.44	$27.45	6,593
2016-09-16	$30.31	$30.32	$30.21	$30.32	$27.34	7,234
2016-09-15	$30.58	$30.91	$30.55	$30.79	$27.76	10,365
2016-09-14	$30.59	$30.68	$30.50	$30.50	$27.50	2,893
2016-09-13	$30.69	$30.74	$30.37	$30.51	$27.51	6,753
2016-09-12	$30.61	$31.10	$30.61	$31.05	$28.00	10,071
2016-09-09	$31.15	$31.15	$30.56	$30.61	$27.60	12,137
2016-09-08	$32.14	$32.14	$31.78	$31.92	$28.78	18,790
2016-09-07	$31.90	$31.97	$31.75	$31.94	$28.80	3,806
2016-09-06	$31.80	$31.81	$31.71	$31.80	$28.67	1,975
2016-09-02	$31.39	$31.48	$31.24	$31.48	$28.38	14,765
2016-09-01	$30.59	$30.79	$30.45	$30.79	$27.76	6,329
2016-08-31	$30.74	$30.74	$30.61	$30.70	$27.68	7,641
2016-08-30	$31.04	$31.18	$31.04	$31.17	$28.10	7,650
2016-08-29	$31.02	$31.21	$30.96	$31.21	$28.14	6,982
2016-08-26	$31.66	$31.91	$31.12	$31.19	$28.12	13,570
2016-08-25	$31.74	$31.84	$31.69	$31.74	$28.62	12,959
2016-08-24	$32.64	$32.69	$31.89	$31.89	$28.75	13,610
2016-08-23	$30.04	$30.08	$29.75	$29.75	$26.82	45,938
2016-08-22	$29.67	$29.79	$29.65	$29.65	$26.73	19,544
2016-08-19	$29.82	$29.87	$29.64	$29.87	$26.93	8,641
2016-08-18	$30.11	$30.27	$30.01	$30.14	$27.18	15,947
2016-08-17	$29.94	$29.99	$29.88	$29.99	$27.04	5,553
2016-08-16	$29.92	$30.10	$29.92	$30.06	$27.10	3,987
2016-08-15	$30.17	$30.25	$30.15	$30.18	$27.21	14,841
2016-08-12	$30.26	$30.31	$30.17	$30.19	$27.22	25,269
2016-08-11	$30.36	$30.37	$30.08	$30.08	$27.12	378,974
2016-08-10	$29.92	$30.01	$29.90	$29.90	$26.96	5,053
2016-08-09	$29.96	$30.24	$29.96	$30.10	$27.13	7,312
2016-08-08	$29.64	$29.64	$29.51	$29.57	$26.66	4,052
2016-08-05	$29.85	$29.93	$29.85	$29.90	$26.96	9,399
2016-08-04	$29.69	$29.91	$29.69	$29.91	$26.97	4,777
2016-08-03	$29.60	$29.93	$29.60	$29.77	$26.84	6,817
2016-08-02	$29.84	$29.88	$29.73	$29.85	$26.91	7,113
2016-08-01	$29.61	$29.64	$29.47	$29.55	$26.64	7,664
2016-07-29	$29.61	$29.79	$29.61	$29.76	$26.83	4,778
2016-07-28	$29.76	$29.81	$29.66	$29.79	$26.86	6,710
2016-07-27	$29.76	$29.99	$29.62	$29.95	$27.00	2,803
2016-07-26	$30.17	$30.18	$29.94	$30.04	$27.08	6,704
2016-07-25	$30.29	$30.32	$30.01	$30.13	$27.16	5,207
2016-07-22	$29.87	$29.88	$29.79	$29.88	$26.94	6,271
2016-07-21	$29.99	$29.99	$29.78	$29.78	$26.85	4,873
2016-07-20	$29.93	$30.32	$29.82	$30.28	$27.30	10,826
2016-07-19	$30.46	$30.50	$30.06	$30.13	$27.16	9,578
2016-07-18	$31.79	$32.09	$31.79	$31.98	$28.83	4,826
2016-07-15	$32.09	$32.09	$31.88	$31.88	$28.74	4,408
2016-07-14	$31.96	$32.17	$31.96	$32.09	$28.93	6,837
2016-07-13	$32.23	$32.38	$32.23	$32.25	$29.08	3,603
2016-07-12	$31.84	$31.92	$31.84	$31.86	$28.73	3,938
2016-07-11	$31.90	$32.03	$31.90	$31.94	$28.80	5,244
2016-07-08	$31.51	$31.62	$31.40	$31.53	$28.43	5,714
2016-07-07	$31.31	$31.62	$31.31	$31.39	$28.30	12,839
2016-07-06	$30.95	$31.45	$30.95	$31.42	$28.33	14,383
2016-07-05	$31.66	$31.68	$31.47	$31.56	$28.45	6,416
2016-07-01	$32.43	$32.54	$32.31	$32.53	$29.33	7,498
2016-06-30	$31.75	$31.99	$31.52	$31.97	$28.83	6,354
2016-06-29	$31.06	$31.29	$30.94	$31.20	$28.13	22,823
2016-06-28	$30.42	$30.65	$30.27	$30.62	$27.60	12,284
2016-06-27	$29.91	$29.91	$29.18	$29.42	$26.53	16,815
2016-06-24	$29.22	$31.14	$29.22	$30.16	$27.19	15,769
2016-06-23	$31.88	$32.28	$31.88	$32.28	$29.10	6,743
2016-06-22	$31.31	$31.59	$31.24	$31.38	$28.29	14,883
2016-06-21	$31.31	$31.73	$31.21	$31.64	$28.52	10,409
2016-06-20	$30.85	$30.93	$30.73	$30.74	$27.72	9,362
2016-06-17	$29.75	$29.98	$29.67	$29.90	$26.96	10,695
2016-06-16	$29.33	$30.01	$29.25	$30.01	$27.05	17,302
2016-06-15	$29.95	$30.12	$29.85	$30.11	$27.15	8,855
2016-06-14	$29.83	$29.92	$29.65	$29.92	$26.98	15,654
2016-06-13	$30.38	$30.58	$30.22	$30.29	$27.31	20,961
2016-06-10	$30.88	$30.88	$30.52	$30.62	$27.61	322,277
2016-06-09	$31.66	$31.80	$31.57	$31.74	$28.62	709,451
2016-06-08	$32.32	$32.47	$32.32	$32.42	$29.23	499,552
2016-06-07	$32.33	$32.33	$32.21	$32.24	$29.07	894,421
2016-06-06	$32.18	$32.49	$32.18	$32.48	$29.29	47,222
2016-06-03	$32.17	$32.35	$32.02	$32.30	$29.12	666,145
2016-06-02	$31.74	$31.77	$31.66	$31.71	$28.59	417,087
2016-06-01	$31.96	$32.03	$31.88	$31.99	$28.84	406,831
2016-05-31	$32.22	$32.22	$31.68	$31.95	$28.81	5,342
2016-05-27	$31.72	$31.72	$31.48	$31.49	$28.39	15,918
2016-05-26	$32.20	$32.23	$31.89	$32.01	$28.86	31,814
2016-05-25	$31.71	$31.82	$31.56	$31.58	$28.47	14,503
2016-05-24	$31.47	$31.88	$31.47	$31.84	$28.70	11,371
2016-05-23	$31.05	$31.12	$31.00	$31.00	$27.95	9,081
2016-05-20	$31.23	$31.26	$31.16	$31.25	$28.18	4,371
2016-05-19	$30.75	$30.75	$30.53	$30.68	$27.66	5,798
2016-05-18	$30.94	$31.28	$30.87	$30.92	$27.87	4,134
2016-05-17	$30.78	$30.89	$30.67	$30.72	$27.69	25,655
2016-05-16	$30.81	$31.26	$30.81	$31.26	$28.19	15,027
2016-05-13	$30.88	$30.88	$30.53	$30.73	$27.71	7,389
2016-05-12	$31.47	$31.50	$31.17	$31.17	$28.10	3,844
2016-05-11	$31.13	$31.26	$30.96	$30.96	$27.91	8,185
2016-05-10	$30.99	$31.04	$30.90	$31.00	$27.95	4,247
2016-05-09	$30.86	$31.24	$30.86	$31.14	$28.08	4,021
2016-05-06	$30.58	$30.63	$30.56	$30.63	$27.61	4,692
2016-05-05	$30.77	$30.77	$30.54	$30.60	$27.59	11,785
2016-05-04	$30.93	$30.94	$30.67	$30.80	$27.77	9,061
2016-05-03	$31.19	$31.36	$31.16	$31.16	$28.10	15,762
2016-05-02	$31.45	$31.64	$31.43	$31.53	$28.43	7,028
2016-04-29	$31.76	$31.77	$31.44	$31.64	$27.89	6,847
2016-04-28	$30.99	$31.73	$30.99	$31.60	$27.85	49,855
2016-04-27	$30.78	$30.96	$30.77	$30.96	$27.29	6,225
2016-04-26	$30.73	$30.73	$30.50	$30.50	$26.89	3,803
2016-04-25	$30.80	$30.80	$30.53	$30.54	$26.92	2,844
2016-04-22	$30.26	$30.35	$30.10	$30.31	$26.72	7,675
2016-04-21	$31.55	$31.55	$31.20	$31.20	$27.50	5,304
2016-04-20	$31.95	$32.03	$31.79	$31.93	$28.15	3,962
2016-04-19	$31.89	$32.14	$31.89	$32.14	$28.33	5,698
2016-04-18	$30.94	$31.13	$30.94	$31.13	$27.44	2,625
2016-04-15	$30.90	$30.97	$30.86	$30.94	$27.27	9,028
2016-04-14	$30.96	$31.17	$30.95	$31.07	$27.39	20,862
2016-04-13	$31.84	$31.84	$31.57	$31.67	$27.29	5,619
2016-04-12	$31.43	$31.65	$31.41	$31.65	$27.28	8,432
2016-04-11	$31.81	$31.83	$31.69	$31.75	$27.37	7,759
2016-04-08	$31.52	$31.85	$31.52	$31.85	$27.45	6,232
2016-04-07	$31.43	$31.43	$31.09	$31.25	$26.93	7,562
2016-04-06	$31.20	$31.52	$31.20	$31.52	$27.17	4,622
2016-04-05	$30.72	$30.91	$30.72	$30.79	$26.54	6,801
2016-04-04	$31.21	$31.21	$30.92	$30.92	$26.65	4,989
2016-04-01	$30.39	$30.99	$30.39	$30.95	$26.68	3,569
2016-03-31	$31.19	$31.33	$31.09	$31.19	$26.88	4,369
2016-03-30	$31.50	$31.93	$31.50	$31.81	$27.41	9,767
2016-03-29	$30.69	$31.24	$30.69	$31.24	$26.93	9,014
2016-03-28	$29.96	$30.81	$29.96	$30.58	$26.36	20,806
2016-03-24	$30.18	$30.53	$30.17	$30.37	$26.18	20,558
2016-03-23	$30.55	$30.56	$30.37	$30.37	$26.18	17,079
2016-03-22	$29.88	$30.34	$29.88	$30.21	$26.04	6,034
2016-03-21	$30.40	$30.42	$30.34	$30.41	$26.21	7,151
2016-03-18	$30.54	$30.69	$30.51	$30.67	$26.43	6,758
2016-03-17	$30.76	$31.25	$30.76	$31.25	$26.93	7,985
2016-03-16	$30.75	$31.15	$30.59	$31.15	$26.84	6,619
2016-03-15	$30.88	$31.18	$30.88	$31.18	$26.87	8,485
2016-03-14	$30.84	$31.07	$30.84	$31.03	$26.74	28,989
2016-03-11	$30.13	$30.39	$30.10	$30.39	$26.19	9,000
2016-03-10	$30.21	$30.32	$29.78	$29.88	$25.75	6,864
2016-03-09	$29.83	$30.06	$29.82	$30.06	$25.91	5,959
2016-03-08	$29.40	$29.69	$29.40	$29.58	$25.49	5,783
2016-03-07	$29.36	$29.72	$29.36	$29.72	$25.62	7,627
2016-03-04	$29.93	$30.02	$29.76	$29.90	$25.77	8,537
2016-03-03	$29.20	$29.45	$29.19	$29.38	$25.32	56,693
2016-03-02	$29.37	$29.54	$29.34	$29.54	$25.46	16,827
2016-03-01	$29.94	$30.47	$29.94	$30.37	$26.18	16,093
2016-02-29	$29.71	$30.10	$29.69	$29.75	$25.64	13,176
2016-02-26	$30.42	$30.42	$29.95	$29.95	$25.81	21,036
2016-02-25	$29.96	$30.33	$29.96	$30.26	$26.08	6,433
2016-02-24	$29.37	$29.61	$29.16	$29.59	$25.50	14,801
2016-02-23	$29.76	$29.86	$29.31	$29.38	$25.32	5,672
2016-02-22	$30.15	$30.23	$29.93	$30.05	$25.90	4,969
2016-02-19	$30.13	$30.29	$30.01	$30.15	$25.99	26,487
2016-02-18	$30.16	$30.20	$29.63	$30.08	$25.93	12,320
2016-02-17	$29.56	$29.95	$29.41	$29.48	$25.41	12,259
2016-02-16	$28.93	$29.15	$28.78	$29.11	$25.09	12,846
2016-02-12	$28.44	$28.65	$28.27	$28.59	$24.64	46,596
2016-02-11	$27.79	$27.91	$27.59	$27.73	$23.90	94,228
2016-02-10	$27.90	$27.98	$27.67	$27.79	$23.95	13,390
2016-02-09	$27.38	$27.80	$27.38	$27.71	$23.88	14,520
2016-02-08	$27.58	$27.91	$27.57	$27.87	$24.02	14,829
2016-02-05	$28.95	$28.96	$28.39	$28.50	$24.56	7,234
2016-02-04	$29.33	$29.36	$29.21	$29.28	$25.24	13,201
2016-02-03	$29.52	$29.73	$29.26	$29.73	$25.62	29,789
2016-02-02	$29.36	$29.41	$29.17	$29.32	$25.27	16,168
2016-02-01	$29.70	$29.91	$29.64	$29.72	$25.62	97,188
2016-01-29	$29.00	$29.50	$28.90	$29.50	$25.43	69,790
2016-01-28	$28.70	$28.70	$28.29	$28.60	$24.65	87,725
2016-01-27	$29.15	$29.32	$28.94	$29.06	$25.05	43,795
2016-01-26	$28.45	$28.86	$28.45	$28.77	$24.80	15,089
2016-01-25	$28.59	$28.62	$28.41	$28.44	$24.51	24,587
2016-01-22	$28.30	$28.54	$28.24	$28.52	$24.58	10,810
2016-01-21	$27.22	$27.84	$27.08	$27.71	$23.88	32,176
2016-01-20	$27.84	$27.84	$26.87	$27.34	$23.56	19,461
2016-01-19	$27.82	$28.01	$27.65	$27.85	$24.00	19,126
2016-01-15	$26.38	$26.72	$26.36	$26.64	$22.96	44,745
2016-01-14	$26.84	$26.86	$26.58	$26.79	$23.09	35,981
2016-01-13	$27.35	$27.35	$26.72	$26.91	$23.19	13,039
2016-01-12	$26.99	$26.99	$26.70	$26.94	$23.22	22,377
2016-01-11	$26.69	$26.81	$26.57	$26.75	$23.05	9,671
2016-01-08	$26.40	$26.48	$26.25	$26.26	$22.63	20,004
2016-01-07	$26.62	$26.71	$26.48	$26.63	$22.95	9,091
2016-01-06	$27.02	$27.16	$26.88	$26.88	$23.17	25,802
2016-01-05	$27.25	$27.37	$27.05	$27.35	$23.57	11,578
2016-01-04	$28.19	$28.19	$27.57	$27.83	$23.99	11,207
2015-12-31	$28.87	$28.99	$28.74	$28.79	$24.81	12,794
2015-12-30	$28.97	$29.18	$28.97	$29.16	$25.13	9,066
2015-12-29	$29.20	$29.39	$29.17	$29.29	$25.24	12,421
2015-12-28	$28.79	$28.86	$28.71	$28.86	$24.87	24,755
2015-12-24	$28.73	$28.83	$28.69	$28.83	$24.85	6,796
2015-12-23	$28.38	$28.74	$28.38	$28.71	$24.74	24,118
2015-12-22	$28.36	$28.48	$28.29	$28.45	$24.52	13,313
2015-12-21	$28.76	$28.76	$28.26	$28.44	$24.51	71,827
2015-12-18	$28.31	$28.45	$28.18	$28.36	$24.44	13,218
2015-12-17	$28.79	$28.79	$28.63	$28.76	$24.79	10,123
2015-12-16	$28.77	$28.92	$28.41	$28.84	$24.86	16,448
2015-12-15	$28.55	$28.55	$28.34	$28.36	$24.44	20,058
2015-12-14	$27.31	$27.56	$27.24	$27.29	$23.52	19,692
2015-12-11	$27.64	$27.69	$27.36	$27.43	$23.64	9,650
2015-12-10	$28.23	$28.23	$28.01	$28.05	$24.18	18,066
2015-12-09	$28.47	$28.52	$28.14	$28.25	$24.35	16,115
2015-12-08	$28.50	$28.69	$28.44	$28.57	$24.62	9,988
2015-12-07	$29.12	$29.24	$29.07	$29.24	$25.20	9,545
2015-12-04	$28.39	$28.96	$28.39	$28.84	$24.86	16,235
2015-12-03	$29.21	$29.21	$28.78	$28.98	$24.98	9,696
2015-12-02	$29.12	$29.34	$29.12	$29.23	$25.19	21,522
2015-12-01	$29.09	$29.28	$29.06	$29.28	$25.24	15,338
2015-11-30	$29.00	$29.01	$28.56	$28.67	$24.71	43,429
2015-11-27	$29.07	$29.12	$29.04	$29.10	$25.08	2,723
2015-11-25	$28.85	$29.02	$28.76	$28.97	$24.96	13,338
2015-11-24	$28.36	$28.54	$28.31	$28.54	$24.60	29,201
2015-11-23	$28.80	$28.99	$28.80	$28.93	$24.93	43,593
2015-11-20	$28.83	$28.97	$28.80	$28.80	$24.82	5,069
2015-11-19	$28.89	$28.89	$28.64	$28.77	$24.80	10,337
2015-11-18	$28.57	$28.71	$28.49	$28.71	$24.75	19,961
2015-11-17	$28.51	$28.68	$28.46	$28.55	$24.61	23,222
2015-11-16	$28.12	$28.54	$28.12	$28.54	$24.60	11,263
2015-11-13	$27.99	$28.02	$27.89	$27.95	$24.09	19,473
2015-11-12	$28.84	$28.84	$28.61	$28.61	$24.66	6,381
2015-11-11	$28.59	$28.77	$28.59	$28.69	$24.73	10,776
2015-11-10	$28.47	$28.69	$28.47	$28.69	$24.73	10,778
2015-11-09	$28.75	$28.77	$28.62	$28.77	$24.80	19,412
2015-11-06	$28.71	$28.78	$28.44	$28.71	$24.75	10,627
2015-11-05	$29.70	$29.70	$28.38	$29.00	$25.00	24,431
2015-11-04	$29.66	$29.73	$29.59	$29.65	$25.56	14,684
2015-11-03	$29.30	$29.62	$29.30	$29.61	$25.52	19,985
2015-11-02	$29.61	$29.83	$29.49	$29.60	$25.51	7,707
2015-10-30	$29.59	$29.65	$29.47	$29.48	$25.40	7,339
2015-10-29	$29.25	$29.80	$29.25	$29.78	$25.67	12,431
2015-10-28	$28.42	$28.82	$28.42	$28.55	$24.61	15,192
2015-10-27	$28.24	$28.31	$28.13	$28.13	$24.25	16,147
2015-10-26	$28.18	$28.29	$28.12	$28.23	$24.33	8,214
2015-10-23	$28.03	$28.28	$28.00	$28.20	$24.31	47,500
2015-10-22	$28.00	$28.06	$27.65	$27.90	$24.05	408,032
2015-10-21	$27.70	$27.73	$27.57	$27.73	$23.90	507,436
2015-10-20	$27.48	$27.48	$27.32	$27.36	$23.58	389,727
2015-10-19	$27.50	$27.50	$27.24	$27.34	$23.56	128,383
2015-10-16	$27.21	$27.57	$27.21	$27.47	$23.68	551,440
2015-10-15	$27.46	$27.66	$27.35	$27.55	$23.75	150,387
2015-10-14	$27.16	$27.25	$26.85	$26.95	$23.23	866,045
2015-10-13	$27.59	$27.67	$27.35	$27.35	$23.57	636,683
2015-10-12	$27.07	$27.29	$27.07	$27.26	$23.50	20,252
2015-10-09	$26.75	$26.82	$26.63	$26.63	$22.95	19,270
2015-10-08	$26.33	$26.61	$26.33	$26.56	$22.89	16,275
2015-10-07	$26.16	$26.35	$26.08	$26.21	$22.59	23,337
2015-10-06	$27.11	$27.27	$27.00	$27.19	$23.43	90,059
2015-10-05	$27.06	$27.31	$27.06	$27.25	$23.49	18,763
2015-10-02	$26.34	$26.69	$26.29	$26.69	$23.00	18,280
2015-10-01	$26.60	$26.64	$26.36	$26.64	$22.96	36,188
2015-09-30	$27.37	$28.00	$27.37	$28.00	$24.13	37,707
2015-09-29	$27.26	$27.39	$27.10	$27.19	$23.43	255,778
2015-09-28	$27.79	$27.79	$27.32	$27.41	$23.62	22,174
2015-09-25	$27.99	$28.10	$27.80	$27.91	$24.06	33,681
2015-09-24	$27.24	$27.76	$27.10	$27.73	$23.90	46,583
2015-09-23	$27.58	$27.65	$27.47	$27.48	$23.68	22,292
2015-09-22	$27.78	$27.81	$27.67	$27.79	$23.95	50,752
2015-09-21	$28.82	$28.82	$28.30	$28.30	$24.39	30,163
2015-09-18	$28.72	$28.96	$28.46	$28.52	$24.58	12,632
2015-09-17	$29.05	$29.52	$28.97	$29.36	$25.31	17,022
2015-09-16	$29.05	$29.26	$29.05	$29.25	$25.21	14,993
2015-09-15	$28.57	$28.90	$28.56	$28.75	$24.78	18,251
2015-09-14	$28.69	$28.79	$28.63	$28.79	$24.81	26,400
2015-09-11	$28.85	$29.22	$28.82	$29.19	$25.15	15,594
2015-09-10	$28.56	$29.07	$28.56	$29.00	$25.00	26,137
2015-09-09	$28.53	$28.55	$28.28	$28.28	$24.37	21,382
2015-09-08	$28.55	$28.73	$28.48	$28.66	$24.70	38,841

Svenska Cellulosa AB (SVCBY) News Headlines

Recent Svenska Cellulosa AB (SVCBY) News

Similar Companies to Svenska Cellulosa AB (SVCBY) 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	--	--	--

Svenska Cellulosa AB (SVCBY) Exchange: PINK