Telekom Austria AG (TKAGY) Stock

Data as of May 2, 2025

$15.28 ($0.00) 0.00%

Telekom Austria AG - Daily Information

Click for more stock information on Telekom Austria AG.

Daily Information	Data
Date	May 2, 2025
Open	$15.28
Previous Close	$15.28
High	$15.28
Low	$15.28
Adjusted Open	$15.28
Previous Adjusted Close	$15.28
Adjusted High	$15.28
Adjusted Low	$15.28

About Telekom Austria AG (TKAGY)

Telekom Austria AG is an Austria-based telecommunications provider. The Company's portfolio of fixed line and mobile communication products and services includes voice telephony, broadband Internet, multimedia services, IPTV, data and Information Technology (IT) services, wholesale and payment solutions. The Company also supplies telephones and technical equipment for telephone communications. Telekom Austria AG not only sells its services in Austria, but also it operates in Croatia, Belarus, Bulgaria,the Republic of Macedonia, Republic of Serbia, Liechtenstein and Slovenia. As of December 31, 2011, it operated through the following wholly owned subsidiaries: Telekom Finanzmanagement (TFG) Gmbh ( Austria), Jetream Hungary Kft (Hungary), Jetstream Croatia Ltd (Croatia), Telekom Austria Finance B.V. (Netherlands), mobilikom Liechtenstein AG (Liechtenstein) and EnWC2 sp. z.o.o. (Poland), among others.

Invest in Telekom Austria AG (TKAGY)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Telekom Austria AG (TKAGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-10	$15.28	$15.28	$15.28	$15.28	$15.28	0
2023-04-06	$15.28	$15.28	$15.28	$15.28	$15.28	81
2023-04-05	$15.28	$15.28	$15.28	$15.28	$15.28	361
2023-04-04	$14.99	$14.99	$14.89	$14.89	$14.89	1,753
2023-04-03	$15.24	$15.24	$15.24	$15.24	$15.24	0
2023-03-31	$15.24	$15.24	$15.24	$15.24	$15.24	100
2023-03-30	$15.39	$15.39	$15.39	$15.39	$15.39	100
2023-03-29	$14.51	$14.51	$14.51	$14.51	$14.51	200
2023-03-28	$14.89	$14.89	$14.89	$14.89	$14.89	0
2023-03-27	$14.89	$14.89	$14.89	$14.89	$14.89	30
2023-03-24	$14.89	$14.89	$14.89	$14.89	$14.89	277
2023-03-23	$14.51	$14.51	$14.51	$14.51	$14.51	1
2023-03-22	$14.51	$14.51	$14.51	$14.51	$14.51	194
2023-03-21	$14.77	$14.77	$14.77	$14.77	$14.77	0
2023-03-20	$14.77	$14.77	$14.77	$14.77	$14.77	0
2023-03-17	$14.77	$14.77	$14.77	$14.77	$14.77	0
2023-03-16	$14.50	$14.77	$14.50	$14.77	$14.77	673
2023-03-15	$14.92	$14.92	$14.92	$14.92	$14.92	27
2023-03-14	$14.92	$14.92	$14.92	$14.92	$14.92	0
2023-03-13	$14.92	$14.92	$14.92	$14.92	$14.92	83
2023-03-10	$14.92	$14.92	$14.92	$14.92	$14.92	0
2023-03-09	$14.92	$14.92	$14.92	$14.92	$14.92	0
2023-03-08	$14.92	$14.92	$14.92	$14.92	$14.92	0
2023-03-07	$14.91	$14.92	$14.91	$14.92	$14.92	1,105
2023-03-06	$15.16	$15.16	$15.16	$15.16	$15.16	0
2023-03-03	$15.14	$15.41	$15.14	$15.16	$15.16	811
2023-03-02	$15.14	$15.14	$15.14	$15.14	$15.14	196
2023-03-01	$15.20	$15.20	$15.20	$15.20	$15.20	409
2023-02-28	$15.03	$15.03	$15.03	$15.03	$15.03	0
2023-02-27	$15.03	$15.03	$15.03	$15.03	$15.03	0
2023-02-24	$15.03	$15.03	$15.03	$15.03	$15.03	0
2023-02-23	$15.03	$15.03	$15.03	$15.03	$15.03	10
2023-02-22	$15.03	$15.03	$15.03	$15.03	$15.03	248
2023-02-21	$14.30	$14.30	$14.30	$14.30	$14.30	8
2023-02-17	$14.30	$14.30	$14.30	$14.30	$14.30	1
2023-02-16	$14.30	$14.30	$14.30	$14.30	$14.30	2
2023-02-15	$14.30	$14.30	$14.30	$14.30	$14.30	0
2023-02-14	$14.13	$14.30	$14.13	$14.30	$14.30	303
2023-02-13	$13.92	$13.92	$13.92	$13.92	$13.92	1
2023-02-10	$13.92	$13.92	$13.92	$13.92	$13.92	56
2023-02-09	$13.92	$13.92	$13.92	$13.92	$13.92	0
2023-02-08	$13.92	$13.92	$13.92	$13.92	$13.92	0
2023-02-07	$13.92	$13.92	$13.92	$13.92	$13.92	56
2023-02-06	$13.92	$13.92	$13.92	$13.92	$13.92	100
2023-02-03	$13.22	$13.22	$13.22	$13.22	$13.22	0
2023-02-02	$13.22	$13.22	$13.22	$13.22	$13.22	1
2023-02-01	$13.22	$13.22	$13.22	$13.22	$13.22	0
2023-01-31	$13.22	$13.22	$13.22	$13.22	$13.22	1
2023-01-30	$13.22	$13.22	$13.22	$13.22	$13.22	0
2023-01-27	$13.22	$13.22	$13.22	$13.22	$13.22	0
2023-01-26	$13.22	$13.22	$13.22	$13.22	$13.22	0
2023-01-25	$13.60	$13.60	$13.22	$13.22	$13.22	379
2023-01-24	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-01-23	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-01-20	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-01-19	$13.05	$13.05	$13.00	$13.00	$13.00	5,000
2023-01-18	$13.22	$13.22	$13.22	$13.22	$13.22	2
2023-01-17	$13.22	$13.22	$13.22	$13.22	$13.22	350
2023-01-13	$12.44	$12.44	$12.44	$12.44	$12.44	7
2023-01-12	$12.44	$12.44	$12.44	$12.44	$12.44	0
2023-01-11	$12.44	$12.44	$12.44	$12.44	$12.44	1
2023-01-10	$12.44	$12.44	$12.44	$12.44	$12.44	2
2023-01-09	$12.44	$12.44	$12.44	$12.44	$12.44	3
2023-01-06	$12.44	$12.44	$12.44	$12.44	$12.44	83
2023-01-05	$12.44	$12.44	$12.44	$12.44	$12.44	29
2023-01-04	$12.44	$12.44	$12.44	$12.44	$12.44	0
2023-01-03	$12.44	$12.44	$12.44	$12.44	$12.44	0
2022-12-30	$12.44	$12.44	$12.44	$12.44	$12.44	0
2022-12-29	$12.44	$12.44	$12.44	$12.44	$12.44	304
2022-12-28	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-27	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-23	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-22	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-21	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-20	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-19	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-16	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-15	$12.79	$12.79	$12.79	$12.79	$12.79	1
2022-12-14	$12.79	$12.79	$12.79	$12.79	$12.79	2
2022-12-13	$12.79	$12.79	$12.79	$12.79	$12.79	2
2022-12-12	$12.79	$12.79	$12.79	$12.79	$12.79	0
2022-12-09	$12.79	$12.79	$12.79	$12.79	$12.79	54
2022-12-08	$12.79	$12.79	$12.79	$12.79	$12.79	100
2022-12-07	$12.62	$12.62	$12.62	$12.62	$12.62	0
2022-12-06	$12.62	$12.62	$12.62	$12.62	$12.62	14
2022-12-05	$12.62	$12.62	$12.62	$12.62	$12.62	0
2022-12-02	$12.62	$12.62	$12.62	$12.62	$12.62	294
2022-12-01	$12.25	$12.25	$12.25	$12.25	$12.25	0
2022-11-30	$12.25	$12.25	$12.25	$12.25	$12.25	200
2022-11-29	$12.40	$12.40	$12.40	$12.40	$12.40	0
2022-11-28	$12.23	$12.40	$12.23	$12.40	$12.40	1,999
2022-11-25	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-23	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-22	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-21	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-18	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-11-17	$12.00	$12.00	$12.00	$12.00	$12.00	200
2022-11-16	$12.25	$12.25	$12.25	$12.25	$12.25	0
2022-11-15	$12.10	$12.25	$12.10	$12.25	$12.25	6,938
2022-11-14	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-11	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-10	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-09	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-08	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-07	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-04	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-03	$11.26	$11.26	$11.26	$11.26	$11.26	33
2022-11-02	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-11-01	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-31	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-28	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-27	$11.26	$11.26	$11.26	$11.26	$11.26	75
2022-10-26	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-25	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-24	$11.26	$11.26	$11.26	$11.26	$11.26	1
2022-10-21	$11.26	$11.26	$11.26	$11.26	$11.26	0
2022-10-20	$11.26	$11.26	$11.26	$11.26	$11.26	8
2022-10-19	$11.26	$11.26	$11.26	$11.26	$11.26	100
2022-10-18	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-17	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-14	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-13	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-12	$12.15	$12.15	$12.15	$12.15	$12.15	30
2022-10-11	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-10	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-07	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-06	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-05	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-10-04	$12.15	$12.15	$12.15	$12.15	$12.15	8
2022-10-03	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-30	$12.15	$12.15	$12.15	$12.15	$12.15	81
2022-09-29	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-28	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-27	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-26	$12.15	$12.15	$12.15	$12.15	$12.15	2
2022-09-23	$12.15	$12.15	$12.15	$12.15	$12.15	57
2022-09-22	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-21	$12.15	$12.15	$12.15	$12.15	$12.15	12
2022-09-20	$12.15	$12.15	$12.15	$12.15	$12.15	1
2022-09-19	$12.15	$12.15	$12.15	$12.15	$12.15	80
2022-09-16	$12.15	$12.15	$12.15	$12.15	$12.15	1
2022-09-15	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-14	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-13	$12.15	$12.15	$12.15	$12.15	$12.15	44
2022-09-12	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-09	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-08	$12.15	$12.15	$12.15	$12.15	$12.15	8
2022-09-07	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-06	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-02	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-09-01	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-08-31	$12.15	$12.15	$12.15	$12.15	$12.15	0
2022-08-30	$12.15	$12.15	$12.15	$12.15	$12.15	274
2022-08-29	$12.67	$12.67	$12.67	$12.67	$12.67	0
2022-08-26	$12.67	$12.67	$12.67	$12.67	$12.67	4
2022-08-25	$12.67	$12.67	$12.67	$12.67	$12.67	104
2022-08-24	$12.68	$12.68	$12.68	$12.68	$12.68	0
2022-08-23	$12.68	$12.68	$12.68	$12.68	$12.68	0
2022-08-22	$12.68	$12.68	$12.68	$12.68	$12.68	24
2022-08-19	$12.68	$12.68	$12.68	$12.68	$12.68	133
2022-08-18	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-17	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-16	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-15	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-12	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-11	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-10	$12.00	$12.00	$12.00	$12.00	$12.00	52
2022-08-09	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-08	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-05	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-04	$12.00	$12.00	$12.00	$12.00	$12.00	53
2022-08-03	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-02	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-08-01	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-29	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-28	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-27	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-26	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-25	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-22	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-21	$12.00	$12.00	$12.00	$12.00	$12.00	519
2022-07-20	$12.00	$12.00	$12.00	$12.00	$12.00	0
2022-07-19	$12.00	$12.00	$12.00	$12.00	$12.00	864
2022-07-18	$12.55	$12.55	$12.55	$12.55	$12.55	720
2022-07-15	$12.39	$12.39	$12.39	$12.39	$12.39	0
2022-07-14	$12.39	$12.39	$12.39	$12.39	$12.39	0
2022-07-13	$12.39	$12.39	$12.39	$12.39	$12.39	18
2022-07-12	$12.39	$12.39	$12.39	$12.39	$12.39	300
2022-07-11	$12.30	$12.30	$12.30	$12.30	$12.30	0
2022-07-08	$12.30	$12.30	$12.30	$12.30	$12.30	3,600
2022-07-07	$12.46	$12.46	$12.46	$12.46	$12.46	100
2022-07-06	$11.95	$11.95	$11.95	$11.95	$11.95	0
2022-07-05	$11.95	$11.95	$11.95	$11.95	$11.95	800
2022-07-01	$13.22	$13.22	$13.22	$13.22	$13.22	0
2022-06-30	$13.22	$13.22	$13.22	$13.22	$13.22	12
2022-06-29	$13.22	$13.22	$13.22	$13.22	$12.66	420
2022-06-28	$13.52	$13.52	$13.52	$13.52	$12.94	0
2022-06-27	$13.78	$13.78	$13.52	$13.52	$12.94	350
2022-06-24	$13.73	$13.73	$13.73	$13.73	$13.14	337
2022-06-23	$13.69	$13.69	$13.69	$13.69	$13.10	0
2022-06-22	$13.69	$13.69	$13.69	$13.69	$13.10	300
2022-06-21	$13.65	$13.65	$13.65	$13.65	$13.07	490
2022-06-17	$13.75	$13.75	$13.75	$13.75	$13.16	10
2022-06-16	$13.75	$13.75	$13.75	$13.75	$13.16	0
2022-06-15	$13.75	$13.75	$13.75	$13.75	$13.16	0
2022-06-14	$13.75	$13.75	$13.75	$13.75	$13.16	200
2022-06-13	$14.31	$14.31	$14.31	$14.31	$13.70	0
2022-06-10	$14.31	$14.31	$14.31	$14.31	$13.70	0
2022-06-09	$14.31	$14.31	$14.31	$14.31	$13.70	0
2022-06-08	$14.31	$14.31	$14.31	$14.31	$13.70	0
2022-06-07	$14.31	$14.31	$14.31	$14.31	$13.70	300
2022-06-06	$14.30	$14.30	$14.30	$14.30	$13.69	0
2022-06-03	$14.30	$14.30	$14.30	$14.30	$13.69	0
2022-06-02	$14.30	$14.30	$14.30	$14.30	$13.69	0
2022-06-01	$14.30	$14.30	$14.30	$14.30	$13.69	3,600
2022-05-31	$14.22	$14.22	$14.22	$14.22	$13.61	0
2022-05-27	$14.22	$14.22	$14.22	$14.22	$13.61	0
2022-05-26	$14.22	$14.22	$14.22	$14.22	$13.61	200
2022-05-25	$13.35	$13.35	$13.35	$13.35	$12.78	0
2022-05-24	$13.35	$13.35	$13.35	$13.35	$12.78	0
2022-05-23	$13.35	$13.35	$13.35	$13.35	$12.78	0
2022-05-20	$13.35	$13.35	$13.35	$13.35	$12.78	261
2022-05-19	$13.55	$13.55	$13.55	$13.55	$12.97	0
2022-05-18	$13.55	$13.55	$13.55	$13.55	$12.97	0
2022-05-17	$13.55	$13.55	$13.55	$13.55	$12.97	0
2022-05-16	$13.47	$13.55	$13.47	$13.55	$12.97	551
2022-05-13	$13.47	$13.47	$13.47	$13.47	$12.89	500
2022-05-12	$14.80	$14.80	$14.80	$14.80	$14.17	77
2022-05-11	$14.80	$14.80	$14.80	$14.80	$14.17	0
2022-05-10	$14.80	$14.80	$14.80	$14.80	$14.17	0
2022-05-09	$14.80	$14.80	$14.80	$14.80	$14.17	33
2022-05-06	$14.80	$14.80	$14.80	$14.80	$14.17	20
2022-05-05	$14.80	$14.80	$14.80	$14.80	$14.17	418
2022-05-04	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-05-03	$15.22	$15.22	$15.22	$15.22	$14.57	3
2022-05-02	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-29	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-28	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-27	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-26	$15.22	$15.22	$15.22	$15.22	$14.57	47
2022-04-25	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-22	$15.22	$15.22	$15.22	$15.22	$14.57	0
2022-04-21	$15.22	$15.22	$15.22	$15.22	$14.57	47
2022-04-20	$15.22	$15.22	$15.22	$15.22	$14.57	400
2022-04-19	$15.15	$15.15	$15.15	$15.15	$14.50	536
2022-04-18	$15.51	$15.51	$15.51	$15.51	$14.85	13
2022-04-14	$15.51	$15.51	$15.51	$15.51	$14.85	266
2022-04-13	$15.51	$15.51	$15.51	$15.51	$14.85	0
2022-04-12	$15.51	$15.51	$15.51	$15.51	$14.85	0
2022-04-11	$15.51	$15.51	$15.51	$15.51	$14.85	0
2022-04-08	$15.51	$15.51	$15.51	$15.51	$14.85	0
2022-04-07	$15.51	$15.51	$15.51	$15.51	$14.85	0
2022-04-06	$15.51	$15.51	$15.51	$15.51	$14.85	75
2022-04-05	$16.06	$16.06	$16.06	$16.06	$15.37	5
2022-04-04	$16.06	$16.06	$16.06	$16.06	$15.37	0
2022-04-01	$16.06	$16.06	$16.06	$16.06	$15.37	0
2022-03-31	$16.06	$16.06	$16.06	$16.06	$15.37	5
2022-03-30	$16.06	$16.06	$16.06	$16.06	$15.37	5,000
2022-03-29	$16.06	$16.06	$16.06	$16.06	$15.37	0
2022-03-28	$16.06	$16.06	$16.06	$16.06	$15.37	0
2022-03-25	$16.06	$16.06	$16.06	$16.06	$15.37	300
2022-03-24	$15.70	$15.70	$15.70	$15.70	$15.03	132
2022-03-23	$15.70	$15.70	$15.70	$15.70	$15.03	200
2022-03-22	$15.63	$15.63	$15.63	$15.63	$14.96	0
2022-03-21	$15.50	$15.50	$15.50	$15.50	$14.84	2
2022-03-18	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-17	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-16	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-15	$15.50	$15.50	$15.50	$15.50	$14.84	2
2022-03-14	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-11	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-10	$15.50	$15.50	$15.50	$15.50	$14.84	29
2022-03-09	$15.50	$15.50	$15.50	$15.50	$14.84	33
2022-03-08	$15.50	$15.50	$15.50	$15.50	$14.84	42
2022-03-07	$15.50	$15.50	$15.50	$15.50	$14.84	0
2022-03-04	$15.50	$15.50	$15.50	$15.50	$14.84	302
2022-03-03	$16.32	$16.32	$16.32	$16.32	$15.62	1
2022-03-02	$16.32	$16.32	$16.32	$16.32	$15.62	22
2022-03-01	$16.32	$16.32	$16.32	$16.32	$15.62	0
2022-02-28	$16.32	$16.32	$16.32	$16.32	$15.62	100
2022-02-25	$18.10	$18.10	$18.10	$18.10	$17.33	58
2022-02-24	$18.10	$18.10	$18.10	$18.10	$17.33	12
2022-02-23	$18.10	$18.10	$18.10	$18.10	$17.33	76
2022-02-22	$18.10	$18.10	$18.10	$18.10	$17.33	0
2022-02-18	$18.10	$18.10	$18.10	$18.10	$17.33	0
2022-02-17	$17.63	$18.10	$17.63	$18.10	$17.33	612
2022-02-16	$18.46	$18.46	$17.98	$17.98	$17.21	1,590
2022-02-15	$18.43	$18.43	$18.43	$18.43	$17.64	0
2022-02-14	$18.43	$18.43	$18.43	$18.43	$17.64	0
2022-02-11	$18.43	$18.43	$18.43	$18.43	$17.64	132
2022-02-10	$18.43	$18.43	$18.43	$18.43	$17.64	0
2022-02-09	$18.43	$18.43	$18.43	$18.43	$17.64	0
2022-02-08	$18.43	$18.43	$18.43	$18.43	$17.64	100
2022-02-07	$18.00	$18.00	$18.00	$18.00	$17.23	1,920
2022-02-04	$17.40	$17.40	$17.40	$17.40	$16.66	100
2022-02-03	$18.38	$18.38	$18.38	$18.38	$17.60	0
2022-02-02	$18.38	$18.38	$18.38	$18.38	$17.60	100
2022-02-01	$17.48	$17.48	$17.48	$17.48	$16.73	0
2022-01-31	$17.48	$17.48	$17.48	$17.48	$16.73	332
2022-01-28	$17.02	$17.02	$17.02	$17.02	$16.30	20
2022-01-27	$17.02	$17.02	$17.02	$17.02	$16.30	144
2022-01-26	$17.53	$17.53	$17.53	$17.53	$16.78	30
2022-01-25	$17.53	$17.53	$17.53	$17.53	$16.78	1
2022-01-24	$17.53	$17.53	$17.53	$17.53	$16.78	0
2022-01-21	$17.53	$17.53	$17.53	$17.53	$16.78	0
2022-01-20	$17.53	$17.53	$17.53	$17.53	$16.78	0
2022-01-19	$17.53	$17.53	$17.53	$17.53	$16.78	105
2022-01-18	$17.53	$17.53	$17.53	$17.53	$16.78	0
2022-01-14	$17.53	$17.53	$17.53	$17.53	$16.78	105
2022-01-13	$17.49	$17.49	$17.49	$17.49	$16.74	0
2022-01-12	$17.49	$17.49	$17.49	$17.49	$16.74	0
2022-01-11	$17.49	$17.49	$17.49	$17.49	$16.74	100
2022-01-10	$17.14	$17.14	$17.14	$17.14	$16.41	150
2022-01-07	$17.33	$17.33	$17.33	$17.33	$16.59	300
2022-01-06	$17.15	$17.15	$17.15	$17.15	$16.42	0
2022-01-05	$17.15	$17.15	$17.15	$17.15	$16.42	0
2022-01-04	$17.15	$17.15	$17.15	$17.15	$16.42	0
2022-01-03	$17.15	$17.15	$17.15	$17.15	$16.42	0
2021-12-31	$17.15	$17.15	$17.15	$17.15	$16.42	0
2021-12-30	$17.15	$17.15	$17.15	$17.15	$16.42	100
2021-12-29	$17.34	$17.34	$17.34	$17.34	$16.60	764
2021-12-28	$17.32	$17.32	$17.32	$17.32	$16.58	0
2021-12-27	$17.32	$17.32	$17.32	$17.32	$16.58	0
2021-12-23	$17.32	$17.32	$17.32	$17.32	$16.58	0
2021-12-22	$17.32	$17.32	$17.32	$17.32	$16.58	0
2021-12-21	$17.32	$17.32	$17.32	$17.32	$16.58	0
2021-12-20	$17.32	$17.32	$17.32	$17.32	$16.58	200
2021-12-17	$16.78	$16.78	$16.78	$16.78	$16.06	55
2021-12-16	$16.78	$16.78	$16.78	$16.78	$16.06	1
2021-12-15	$16.78	$16.78	$16.78	$16.78	$16.06	0
2021-12-14	$16.78	$16.78	$16.78	$16.78	$16.06	0
2021-12-13	$16.78	$16.78	$16.78	$16.78	$16.06	0
2021-12-10	$16.78	$16.78	$16.78	$16.78	$16.06	500
2021-12-09	$16.71	$16.71	$16.71	$16.71	$16.00	0
2021-12-08	$16.71	$16.71	$16.71	$16.71	$16.00	0
2021-12-07	$16.71	$16.71	$16.71	$16.71	$16.00	0
2021-12-06	$16.71	$16.71	$16.71	$16.71	$16.00	0
2021-12-03	$16.71	$16.71	$16.71	$16.71	$16.00	0
2021-12-02	$17.04	$17.04	$16.71	$16.71	$16.00	722
2021-12-01	$17.53	$17.53	$17.53	$17.53	$16.78	0
2021-11-30	$17.53	$17.53	$17.53	$17.53	$16.78	0
2021-11-29	$17.53	$17.53	$17.53	$17.53	$16.78	153
2021-11-26	$17.22	$17.22	$17.22	$17.22	$16.48	0
2021-11-24	$17.22	$17.22	$17.22	$17.22	$16.48	0
2021-11-23	$17.22	$17.22	$17.22	$17.22	$16.48	100
2021-11-22	$17.45	$17.45	$17.45	$17.45	$16.71	1
2021-11-19	$17.45	$17.45	$17.45	$17.45	$16.71	15
2021-11-18	$17.45	$17.45	$17.45	$17.45	$16.71	0
2021-11-17	$17.45	$17.45	$17.45	$17.45	$16.71	0
2021-11-16	$17.45	$17.45	$17.45	$17.45	$16.71	0
2021-11-15	$17.45	$17.45	$17.45	$17.45	$16.71	0
2021-11-12	$17.45	$17.45	$17.45	$17.45	$16.71	0
2021-11-11	$17.45	$17.45	$17.45	$17.45	$16.71	113
2021-11-10	$17.42	$17.42	$17.42	$17.42	$16.68	0
2021-11-09	$17.42	$17.42	$17.42	$17.42	$16.68	0
2021-11-08	$17.13	$17.42	$17.13	$17.42	$16.68	816
2021-11-05	$17.48	$17.48	$17.48	$17.48	$16.73	200
2021-11-04	$17.55	$17.55	$17.55	$17.55	$16.80	132
2021-11-03	$17.55	$17.55	$17.55	$17.55	$16.80	300
2021-11-02	$17.42	$17.42	$17.42	$17.42	$16.68	53
2021-11-01	$17.42	$17.42	$17.42	$17.42	$16.68	53
2021-10-29	$17.42	$17.42	$17.42	$17.42	$16.68	100
2021-10-28	$17.42	$17.69	$17.42	$17.69	$16.93	692
2021-10-27	$17.75	$17.75	$17.75	$17.75	$16.99	19
2021-10-26	$17.75	$17.75	$17.75	$17.75	$16.99	8
2021-10-25	$17.78	$17.78	$17.75	$17.75	$16.99	869
2021-10-22	$17.71	$17.71	$17.71	$17.71	$16.95	0
2021-10-21	$17.71	$17.71	$17.71	$17.71	$16.95	211
2021-10-20	$18.05	$18.05	$18.05	$18.05	$17.28	0
2021-10-19	$18.00	$18.05	$18.00	$18.05	$17.28	1,213
2021-10-18	$17.41	$17.41	$17.41	$17.41	$16.67	26
2021-10-15	$17.41	$17.41	$17.41	$17.41	$16.67	0
2021-10-14	$17.41	$17.41	$17.41	$17.41	$16.67	102
2021-10-13	$17.37	$17.37	$17.37	$17.37	$16.62	10
2021-10-12	$17.37	$17.37	$17.37	$17.37	$16.62	1
2021-10-11	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-08	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-07	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-06	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-05	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-04	$17.37	$17.37	$17.37	$17.37	$16.62	0
2021-10-01	$17.37	$17.37	$17.37	$17.37	$16.62	100
2021-09-30	$17.73	$17.73	$17.73	$17.73	$16.97	202
2021-09-29	$18.28	$18.28	$18.28	$18.28	$17.50	1
2021-09-28	$18.28	$18.28	$18.28	$18.28	$17.50	0
2021-09-27	$18.28	$18.28	$18.28	$18.28	$17.50	6
2021-09-24	$18.28	$18.28	$18.28	$18.28	$17.50	0
2021-09-23	$18.28	$18.28	$18.28	$18.28	$17.50	200
2021-09-22	$17.55	$17.55	$17.55	$17.55	$16.80	0
2021-09-21	$17.55	$17.55	$17.55	$17.55	$16.80	0
2021-09-20	$17.55	$17.55	$17.55	$17.55	$16.80	0
2021-09-17	$17.55	$17.55	$17.55	$17.55	$16.80	204
2021-09-16	$18.30	$18.30	$18.30	$18.30	$17.52	1
2021-09-15	$18.30	$18.30	$18.30	$18.30	$17.52	0
2021-09-14	$18.30	$18.30	$18.30	$18.30	$17.52	0
2021-09-13	$18.30	$18.30	$18.30	$18.30	$17.52	100
2021-09-10	$17.93	$17.93	$17.93	$17.93	$17.16	300
2021-09-09	$17.61	$17.61	$17.61	$17.61	$16.86	0
2021-09-08	$17.61	$17.61	$17.61	$17.61	$16.86	0
2021-09-07	$17.61	$17.61	$17.61	$17.61	$16.86	137
2021-09-03	$18.20	$18.20	$18.20	$18.20	$17.42	3
2021-09-02	$18.20	$18.20	$18.20	$18.20	$17.42	55
2021-09-01	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-31	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-30	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-27	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-26	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-25	$18.20	$18.20	$18.20	$18.20	$17.42	1
2021-08-24	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-23	$18.20	$18.20	$17.71	$18.20	$17.42	500
2021-08-20	$18.20	$18.20	$18.20	$18.20	$17.42	84
2021-08-19	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-18	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-17	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-16	$18.20	$18.20	$18.20	$18.20	$17.42	0
2021-08-13	$18.20	$18.20	$18.20	$18.20	$17.42	96
2021-08-12	$18.20	$18.20	$18.20	$18.20	$17.42	225
2021-08-11	$17.21	$17.21	$17.21	$17.21	$16.48	0
2021-08-10	$17.21	$17.21	$17.21	$17.21	$16.48	1
2021-08-09	$17.21	$17.21	$17.21	$17.21	$16.48	0
2021-08-06	$17.21	$17.21	$17.21	$17.21	$16.48	2,000
2021-08-05	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-08-04	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-08-03	$16.88	$16.88	$16.88	$16.88	$16.16	46
2021-08-02	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-07-30	$16.88	$16.88	$16.88	$16.88	$16.16	669
2021-07-29	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-07-28	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-07-27	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-07-26	$16.88	$16.88	$16.88	$16.88	$16.16	0
2021-07-23	$16.88	$16.88	$16.88	$16.88	$16.16	11,051
2021-07-22	$17.00	$17.10	$16.25	$16.25	$15.56	12,617
2021-07-21	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-20	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-19	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-16	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-15	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-14	$16.50	$16.50	$16.50	$16.50	$15.80	0
2021-07-13	$16.50	$16.50	$16.50	$16.50	$15.80	400
2021-07-12	$17.60	$17.60	$17.60	$17.60	$16.85	0
2021-07-09	$17.60	$17.60	$17.60	$17.60	$16.85	0
2021-07-08	$17.60	$17.60	$17.60	$17.60	$16.85	324
2021-07-07	$16.95	$16.95	$16.95	$16.95	$16.23	0
2021-07-06	$16.95	$16.95	$16.95	$16.95	$16.23	0
2021-07-02	$17.50	$17.50	$16.95	$16.95	$16.23	710
2021-07-01	$17.37	$17.37	$17.37	$17.37	$16.63	1
2021-06-30	$17.31	$17.37	$17.31	$17.37	$16.63	567
2021-06-29	$17.57	$17.57	$17.57	$17.57	$16.82	0
2021-06-28	$17.57	$17.57	$17.57	$17.57	$16.82	19
2021-06-25	$17.57	$17.57	$17.57	$17.57	$16.82	0
2021-06-24	$17.57	$17.57	$17.57	$17.57	$16.82	0
2021-06-23	$17.57	$17.57	$17.57	$17.57	$16.82	91
2021-06-22	$17.57	$17.57	$17.57	$17.57	$16.82	148
2021-06-21	$17.92	$17.92	$17.92	$17.92	$17.16	1
2021-06-18	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-17	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-16	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-15	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-14	$17.92	$17.92	$17.92	$17.92	$17.16	168
2021-06-11	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-10	$17.92	$17.92	$17.92	$17.92	$17.16	0
2021-06-09	$17.92	$17.92	$17.92	$17.92	$17.16	400
2021-06-08	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-06-07	$16.86	$16.86	$16.86	$16.86	$16.14	1
2021-06-04	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-06-03	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-06-02	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-06-01	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-05-28	$16.86	$16.86	$16.86	$16.86	$16.14	9
2021-05-27	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-05-26	$16.86	$16.86	$16.86	$16.86	$16.14	0
2021-05-25	$16.86	$16.86	$16.86	$16.86	$16.14	400
2021-05-24	$18.38	$18.38	$16.87	$16.87	$16.15	635
2021-05-21	$17.57	$17.57	$17.57	$17.57	$16.82	0
2021-05-20	$17.57	$17.57	$17.57	$17.57	$16.82	0
2021-05-19	$17.57	$17.57	$17.57	$17.57	$16.28	79
2021-05-18	$17.57	$17.57	$17.57	$17.57	$16.28	985
2021-05-17	$17.63	$17.63	$17.63	$17.63	$16.33	200
2021-05-14	$16.43	$16.43	$16.43	$16.43	$15.22	19
2021-05-13	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-12	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-11	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-10	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-07	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-06	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-05	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-04	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-05-03	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-30	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-29	$16.43	$16.43	$16.43	$16.43	$15.22	7
2021-04-28	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-27	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-26	$16.43	$16.43	$16.43	$16.43	$15.22	50
2021-04-23	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-22	$16.43	$16.43	$16.43	$16.43	$15.22	16
2021-04-21	$16.43	$16.43	$16.43	$16.43	$15.22	0
2021-04-20	$16.43	$16.43	$16.43	$16.43	$15.22	100
2021-04-19	$16.08	$16.08	$16.08	$16.08	$14.90	5
2021-04-16	$16.08	$16.08	$16.08	$16.08	$14.90	11
2021-04-15	$16.08	$16.08	$16.08	$16.08	$14.90	65
2021-04-14	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-13	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-12	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-09	$16.08	$16.08	$16.08	$16.08	$14.90	1
2021-04-08	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-07	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-06	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-05	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-04-01	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-03-31	$16.08	$16.08	$16.08	$16.08	$14.90	6
2021-03-30	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-03-29	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-03-26	$16.08	$16.08	$16.08	$16.08	$14.90	0
2021-03-25	$16.07	$16.08	$16.07	$16.08	$14.90	807
2021-03-24	$15.33	$15.33	$15.33	$15.33	$14.20	15
2021-03-23	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-22	$15.33	$15.33	$15.33	$15.33	$14.20	6
2021-03-19	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-18	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-17	$15.33	$15.33	$15.33	$15.33	$14.20	30
2021-03-16	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-15	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-12	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-11	$15.33	$15.33	$15.33	$15.33	$14.20	0
2021-03-10	$15.33	$15.33	$15.33	$15.33	$14.20	1
2021-03-09	$15.33	$15.33	$15.33	$15.33	$14.20	3
2021-03-08	$15.33	$15.33	$15.33	$15.33	$14.20	144
2021-03-05	$15.33	$15.33	$15.33	$15.33	$14.20	488
2021-03-04	$15.58	$15.58	$15.58	$15.58	$14.43	320
2021-03-03	$15.37	$15.37	$15.37	$15.37	$14.24	0
2021-03-02	$15.37	$15.37	$15.37	$15.37	$14.24	225
2021-03-01	$15.64	$15.64	$15.64	$15.64	$14.49	1
2021-02-26	$15.64	$15.64	$15.64	$15.64	$14.49	4
2021-02-25	$15.64	$15.64	$15.64	$15.64	$14.49	604
2021-02-24	$15.35	$15.35	$15.35	$15.35	$14.22	2
2021-02-23	$15.35	$15.35	$15.35	$15.35	$14.22	1
2021-02-22	$15.35	$15.35	$15.35	$15.35	$14.22	104
2021-02-19	$15.33	$15.33	$15.33	$15.33	$14.20	206
2021-02-18	$15.22	$15.22	$15.22	$15.22	$14.10	0
2021-02-17	$15.22	$15.22	$15.22	$15.22	$14.10	2
2021-02-16	$15.22	$15.22	$15.22	$15.22	$14.10	27
2021-02-12	$15.22	$15.22	$15.22	$15.22	$14.10	0
2021-02-11	$15.22	$15.22	$15.22	$15.22	$14.10	0
2021-02-10	$15.22	$15.22	$15.22	$15.22	$14.10	75
2021-02-09	$15.22	$15.22	$15.22	$15.22	$14.10	75
2021-02-08	$15.22	$15.22	$15.22	$15.22	$14.10	478
2021-02-05	$15.36	$15.36	$15.36	$15.36	$14.23	100
2021-02-04	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-02-03	$15.85	$15.85	$15.85	$15.85	$14.69	68
2021-02-02	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-02-01	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-29	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-28	$15.85	$15.85	$15.85	$15.85	$14.69	1
2021-01-27	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-26	$15.85	$15.85	$15.85	$15.85	$14.69	1
2021-01-25	$15.85	$15.85	$15.85	$15.85	$14.69	31
2021-01-22	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-21	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-20	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-19	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-15	$15.85	$15.85	$15.85	$15.85	$14.69	1
2021-01-14	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-13	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-12	$15.85	$15.85	$15.85	$15.85	$14.69	0
2021-01-11	$15.85	$15.85	$15.85	$15.85	$14.69	201
2021-01-08	$15.81	$15.81	$15.81	$15.81	$14.65	0
2021-01-07	$15.81	$15.81	$15.81	$15.81	$14.65	3
2021-01-06	$15.81	$15.81	$15.81	$15.81	$14.65	0
2021-01-05	$15.81	$15.81	$15.81	$15.81	$14.65	0
2021-01-04	$15.81	$15.81	$15.81	$15.81	$14.65	7
2020-12-31	$15.81	$15.81	$15.81	$15.81	$14.65	287
2020-12-30	$15.37	$15.37	$15.37	$15.37	$14.24	16
2020-12-29	$15.37	$15.37	$15.37	$15.37	$14.24	0
2020-12-28	$15.01	$15.01	$15.01	$15.01	$13.91	125
2020-12-24	$15.01	$15.01	$15.01	$15.01	$13.91	0
2020-12-23	$15.01	$15.01	$15.01	$15.01	$13.91	125
2020-12-22	$15.32	$15.32	$15.32	$15.32	$14.19	1
2020-12-21	$15.32	$15.32	$15.32	$15.32	$14.19	500
2020-12-18	$16.09	$16.09	$16.09	$16.09	$14.91	852
2020-12-17	$15.32	$15.32	$15.32	$15.32	$14.19	0
2020-12-16	$15.32	$15.32	$15.32	$15.32	$14.19	0
2020-12-15	$15.32	$15.32	$15.32	$15.32	$14.19	100
2020-12-14	$14.64	$14.64	$14.64	$14.64	$13.56	5
2020-12-11	$14.64	$14.64	$14.64	$14.64	$13.56	3
2020-12-10	$14.64	$14.64	$14.64	$14.64	$13.56	0
2020-12-09	$14.64	$14.64	$14.64	$14.64	$13.56	0
2020-12-08	$14.64	$14.64	$14.64	$14.64	$13.56	1
2020-12-07	$14.64	$14.64	$14.64	$14.64	$13.56	1
2020-12-04	$14.64	$14.64	$14.64	$14.64	$13.56	0
2020-12-03	$14.64	$14.64	$14.64	$14.64	$13.56	0
2020-12-02	$14.64	$14.64	$14.64	$14.64	$13.56	0
2020-12-01	$14.62	$14.64	$14.62	$14.64	$13.56	1,111
2020-11-30	$14.55	$14.55	$14.25	$14.25	$13.20	1,821
2020-11-27	$14.14	$14.14	$14.14	$14.14	$13.10	0
2020-11-25	$14.14	$14.14	$14.14	$14.14	$13.10	0
2020-11-24	$14.14	$14.14	$14.14	$14.14	$13.10	0
2020-11-23	$14.14	$14.14	$14.14	$14.14	$13.10	6
2020-11-20	$14.14	$14.14	$14.14	$14.14	$13.10	300
2020-11-19	$13.70	$13.70	$13.70	$13.70	$12.69	6
2020-11-18	$13.70	$13.70	$13.70	$13.70	$12.69	4
2020-11-17	$13.70	$13.70	$13.70	$13.70	$12.69	0
2020-11-16	$13.70	$13.70	$13.70	$13.70	$12.69	0
2020-11-13	$13.70	$13.70	$13.70	$13.70	$12.69	0
2020-11-12	$13.70	$13.70	$13.70	$13.70	$12.69	85
2020-11-11	$13.70	$13.70	$13.70	$13.70	$12.69	0
2020-11-10	$13.70	$13.70	$13.70	$13.70	$12.69	0
2020-11-09	$13.70	$13.70	$13.70	$13.70	$12.69	1,403
2020-11-06	$13.95	$13.95	$13.95	$13.95	$12.93	0
2020-11-05	$13.69	$13.95	$13.69	$13.95	$12.93	200
2020-11-04	$13.29	$13.29	$13.29	$13.29	$12.31	0
2020-11-03	$13.29	$13.29	$13.29	$13.29	$12.31	0
2020-11-02	$13.29	$13.29	$13.29	$13.29	$12.31	0
2020-10-30	$13.25	$13.29	$13.25	$13.29	$12.31	242
2020-10-29	$13.50	$13.50	$13.50	$13.50	$12.51	0
2020-10-28	$13.50	$13.50	$13.50	$13.50	$12.51	0
2020-10-27	$13.50	$13.50	$13.50	$13.50	$12.51	226
2020-10-26	$13.65	$13.65	$13.65	$13.65	$12.65	0
2020-10-23	$13.65	$13.65	$13.65	$13.65	$12.65	396
2020-10-22	$13.99	$13.99	$13.99	$13.99	$12.96	0
2020-10-21	$13.99	$13.99	$13.99	$13.99	$12.96	876
2020-10-20	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-19	$14.11	$14.11	$14.11	$14.11	$13.07	1
2020-10-16	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-15	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-14	$14.11	$14.11	$14.11	$14.11	$13.07	4
2020-10-13	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-12	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-09	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-08	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-07	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-06	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-05	$14.11	$14.11	$14.11	$14.11	$13.07	0
2020-10-02	$14.11	$14.11	$14.11	$14.11	$13.07	85
2020-10-01	$13.90	$14.11	$13.90	$14.11	$13.07	270
2020-09-30	$14.33	$14.33	$14.33	$14.33	$13.27	0
2020-09-29	$14.33	$14.33	$14.33	$14.33	$12.79	0
2020-09-28	$14.33	$14.33	$14.33	$14.33	$12.79	0
2020-09-25	$14.33	$14.33	$14.33	$14.33	$12.79	100
2020-09-24	$14.10	$14.10	$14.10	$14.10	$12.59	200
2020-09-23	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-22	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-21	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-18	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-17	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-16	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-15	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-14	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-11	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-10	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-09	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-08	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-04	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-03	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-02	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-09-01	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-08-31	$15.35	$15.35	$15.35	$15.35	$13.70	2
2020-08-28	$15.35	$15.35	$15.35	$15.35	$13.70	0
2020-08-27	$15.35	$15.35	$15.35	$15.35	$13.70	2
2020-08-26	$15.35	$15.35	$15.35	$15.35	$13.70	3
2020-08-25	$15.35	$15.35	$15.35	$15.35	$13.70	126
2020-08-24	$14.90	$14.90	$14.90	$14.90	$13.30	4
2020-08-21	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-20	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-19	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-18	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-17	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-14	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-13	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-12	$14.90	$14.90	$14.90	$14.90	$13.30	0
2020-08-11	$14.90	$14.90	$14.90	$14.90	$13.30	286
2020-08-10	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-08-07	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-08-06	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-08-05	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-08-04	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-08-03	$15.00	$15.00	$15.00	$15.00	$13.39	100
2020-07-31	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-30	$15.00	$15.00	$15.00	$15.00	$13.39	10
2020-07-29	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-28	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-27	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-24	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-23	$15.00	$15.00	$15.00	$15.00	$13.39	160
2020-07-22	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-21	$15.00	$15.00	$15.00	$15.00	$13.39	0
2020-07-20	$15.00	$15.00	$15.00	$15.00	$13.39	160
2020-07-17	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-16	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-15	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-14	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-13	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-10	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-09	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-08	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-07	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-06	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-02	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-07-01	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-30	$14.85	$14.85	$14.85	$14.85	$13.26	73
2020-06-29	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-26	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-25	$14.85	$14.85	$14.85	$14.85	$13.26	3,149
2020-06-24	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-23	$14.85	$14.85	$14.85	$14.85	$13.26	56
2020-06-22	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-19	$14.85	$14.85	$14.85	$14.85	$13.26	35
2020-06-18	$14.85	$14.85	$14.85	$14.85	$13.26	1
2020-06-17	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-16	$14.85	$14.85	$14.85	$14.85	$13.26	5
2020-06-15	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-12	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-11	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-10	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-09	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-08	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-05	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-04	$14.85	$14.85	$14.85	$14.85	$13.26	0
2020-06-03	$14.85	$14.85	$14.85	$14.85	$13.26	131
2020-06-02	$14.40	$14.40	$14.40	$14.40	$12.86	12
2020-06-01	$14.40	$14.40	$14.40	$14.40	$12.86	1
2020-05-29	$14.35	$14.40	$14.35	$14.40	$12.86	247
2020-05-28	$14.24	$14.24	$14.24	$14.24	$12.71	157
2020-05-27	$14.07	$14.07	$14.07	$14.07	$12.56	234
2020-05-26	$13.92	$13.92	$13.92	$13.92	$12.43	256
2020-05-22	$13.00	$13.00	$13.00	$13.00	$11.61	0
2020-05-21	$14.14	$14.14	$13.00	$13.00	$11.61	566
2020-05-20	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-19	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-18	$13.70	$13.70	$13.70	$13.70	$12.23	1
2020-05-15	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-14	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-13	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-12	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-11	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-08	$13.70	$13.70	$13.70	$13.70	$12.23	0
2020-05-07	$13.70	$13.70	$13.70	$13.70	$12.23	27
2020-05-06	$13.70	$13.70	$13.70	$13.70	$12.23	1,019
2020-05-05	$13.56	$13.56	$13.56	$13.56	$12.11	52
2020-05-04	$13.56	$13.56	$13.56	$13.56	$12.11	1
2020-05-01	$13.56	$13.56	$13.56	$13.56	$12.11	59
2020-04-30	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-29	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-28	$13.56	$13.56	$13.56	$13.56	$12.11	11
2020-04-27	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-24	$13.56	$13.56	$13.56	$13.56	$12.11	13
2020-04-23	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-22	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-21	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-20	$13.56	$13.56	$13.56	$13.56	$12.11	5
2020-04-17	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-16	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-15	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-14	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-13	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-09	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-08	$13.56	$13.56	$13.56	$13.56	$12.11	0
2020-04-07	$13.56	$13.56	$13.56	$13.56	$12.11	320
2020-04-06	$14.94	$14.94	$14.94	$14.94	$13.34	4
2020-04-03	$14.94	$14.94	$14.94	$14.94	$13.34	0
2020-04-02	$14.94	$14.94	$14.94	$14.94	$13.34	0
2020-04-01	$14.94	$14.94	$14.94	$14.94	$13.34	0
2020-03-31	$14.94	$14.94	$14.94	$14.94	$13.34	0
2020-03-30	$14.35	$14.94	$14.35	$14.94	$13.34	1,552
2020-03-27	$13.94	$13.94	$13.94	$13.94	$12.44	0
2020-03-26	$13.94	$13.94	$13.94	$13.94	$12.44	100
2020-03-25	$11.41	$11.41	$11.41	$11.41	$10.19	0
2020-03-24	$11.41	$11.41	$11.41	$11.41	$10.19	0
2020-03-23	$11.41	$11.41	$11.41	$11.41	$10.19	0
2020-03-20	$11.41	$11.41	$11.41	$11.41	$10.19	1
2020-03-19	$11.41	$11.41	$11.41	$11.41	$10.19	494
2020-03-18	$12.55	$12.55	$12.55	$12.55	$11.20	0
2020-03-17	$12.55	$12.55	$12.55	$12.55	$11.20	0
2020-03-16	$12.55	$12.55	$12.55	$12.55	$11.20	0
2020-03-13	$12.55	$12.55	$12.55	$12.55	$11.20	762
2020-03-12	$13.13	$13.13	$13.00	$13.00	$11.61	860
2020-03-11	$14.29	$14.29	$13.96	$13.96	$12.46	200
2020-03-10	$14.96	$14.96	$14.96	$14.96	$13.36	5
2020-03-09	$14.96	$14.96	$14.96	$14.96	$13.36	320
2020-03-06	$15.55	$15.55	$15.55	$15.55	$13.88	0
2020-03-05	$15.55	$15.55	$15.55	$15.55	$13.88	0
2020-03-04	$15.55	$15.55	$15.55	$15.55	$13.88	0
2020-03-03	$15.55	$15.55	$15.55	$15.55	$13.88	0
2020-03-02	$15.55	$15.55	$15.55	$15.55	$13.88	0
2020-02-28	$15.55	$15.55	$15.55	$15.55	$13.88	8
2020-02-27	$15.55	$15.55	$15.55	$15.55	$13.88	100
2020-02-26	$15.73	$15.73	$15.68	$15.68	$14.00	542
2020-02-25	$16.28	$16.28	$16.28	$16.28	$14.53	0
2020-02-24	$16.28	$16.28	$16.28	$16.28	$14.53	125
2020-02-21	$16.55	$16.55	$16.55	$16.55	$14.78	1
2020-02-20	$16.55	$16.55	$16.55	$16.55	$14.78	100
2020-02-19	$16.40	$16.40	$16.40	$16.40	$14.64	0
2020-02-18	$16.40	$16.40	$16.40	$16.40	$14.64	400
2020-02-14	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-13	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-12	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-11	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-10	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-07	$16.18	$16.18	$16.18	$16.18	$14.45	30
2020-02-06	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-04	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-02-03	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-31	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-29	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-28	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-27	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-24	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-23	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-22	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-21	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-17	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-16	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-15	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-14	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-13	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-10	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-09	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-08	$16.18	$16.18	$16.18	$16.18	$14.44	40
2020-01-07	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-06	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-03	$16.18	$16.18	$16.18	$16.18	$14.44	0
2020-01-02	$16.18	$16.18	$16.18	$16.18	$14.44	50
2019-12-31	$16.18	$16.18	$16.18	$16.18	$14.44	0
2019-12-30	$16.18	$16.18	$16.18	$16.18	$14.44	0
2019-12-27	$16.18	$16.18	$16.18	$16.18	$14.44	50
2019-12-26	$16.18	$16.18	$16.18	$16.18	$14.45	164
2019-12-24	$15.97	$15.97	$15.97	$15.97	$14.26	77
2019-12-23	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-20	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-19	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-18	$15.97	$15.97	$15.97	$15.97	$14.26	20
2019-12-17	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-16	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-13	$15.97	$15.97	$15.97	$15.97	$14.26	31
2019-12-12	$15.97	$15.97	$15.97	$15.97	$14.26	0
2019-12-11	$15.97	$15.97	$15.97	$15.97	$14.26	690
2019-12-10	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-12-09	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-12-06	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-12-05	$15.80	$15.80	$15.80	$15.80	$14.11	127
2019-12-04	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-12-03	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-12-02	$15.80	$15.80	$15.80	$15.80	$14.11	5
2019-11-29	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-11-27	$15.80	$15.80	$15.80	$15.80	$14.11	0
2019-11-26	$15.80	$15.80	$15.80	$15.80	$14.11	26
2019-11-25	$15.80	$15.80	$15.80	$15.80	$14.11	200
2019-11-22	$15.96	$15.96	$15.96	$15.96	$14.25	0
2019-11-21	$15.96	$15.96	$15.96	$15.96	$14.25	323
2019-11-20	$15.10	$15.10	$15.10	$15.10	$13.48	0
2019-11-19	$15.10	$15.10	$15.10	$15.10	$13.48	0
2019-11-18	$15.10	$15.10	$15.10	$15.10	$13.48	0
2019-11-15	$15.10	$15.10	$15.10	$15.10	$13.48	0
2019-11-14	$15.10	$15.10	$15.10	$15.10	$13.48	4,000
2019-11-13	$15.10	$15.10	$15.10	$15.10	$13.48	208
2019-11-12	$15.73	$15.73	$15.73	$15.73	$14.04	3
2019-11-11	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-11-08	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-11-07	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-11-06	$15.73	$15.73	$15.73	$15.73	$14.04	30
2019-11-05	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-11-04	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-11-01	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-10-31	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-10-30	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-10-29	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-10-28	$15.73	$15.73	$15.73	$15.73	$14.04	0
2019-10-25	$15.73	$15.73	$15.73	$15.73	$14.04	200
2019-10-24	$15.84	$15.84	$15.82	$15.82	$14.12	2,091
2019-10-23	$16.02	$16.02	$16.02	$16.02	$14.30	0
2019-10-22	$16.02	$16.02	$16.02	$16.02	$14.30	0
2019-10-21	$16.01	$16.02	$16.01	$16.02	$14.30	3,844
2019-10-18	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-17	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-16	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-15	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-14	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-11	$14.98	$14.98	$14.98	$14.98	$13.37	0
2019-10-10	$14.98	$14.98	$14.98	$14.98	$13.37	100
2019-10-09	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-08	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-07	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-04	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-03	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-02	$14.60	$14.60	$14.60	$14.60	$13.03	0
2019-10-01	$14.60	$14.60	$14.60	$14.60	$13.03	200
2019-09-30	$14.45	$14.45	$14.45	$14.45	$12.90	438
2019-09-27	$15.27	$15.27	$15.27	$15.27	$13.63	0
2019-09-26	$15.27	$15.27	$15.27	$15.27	$13.63	0
2019-09-25	$15.27	$15.27	$15.27	$15.27	$13.63	0
2019-09-24	$15.27	$15.27	$15.27	$15.27	$13.63	0
2019-09-23	$15.27	$15.27	$15.27	$15.27	$13.63	0
2019-09-20	$15.27	$15.27	$15.27	$15.27	$13.63	200
2019-09-19	$14.56	$14.56	$14.56	$14.56	$13.00	0
2019-09-18	$14.56	$14.56	$14.56	$14.56	$13.00	0
2019-09-17	$14.56	$14.56	$14.56	$14.56	$13.00	0
2019-09-16	$14.56	$14.56	$14.56	$14.56	$13.00	0
2019-09-13	$14.58	$14.58	$14.50	$14.56	$13.00	410
2019-09-12	$14.63	$14.63	$14.63	$14.63	$13.06	100
2019-09-11	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-09-10	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-09-09	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-09-06	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-09-05	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-09-04	$14.63	$14.63	$14.63	$14.63	$13.06	1,500
2019-09-03	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-30	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-29	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-28	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-27	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-26	$14.63	$14.63	$14.63	$14.63	$13.06	0
2019-08-23	$14.63	$14.63	$14.63	$14.63	$13.06	125
2019-08-22	$14.50	$14.50	$14.50	$14.50	$12.94	0
2019-08-21	$14.50	$14.50	$14.50	$14.50	$12.94	0
2019-08-20	$14.50	$14.50	$14.50	$14.50	$12.94	0
2019-08-19	$14.50	$14.50	$14.50	$14.50	$12.94	9
2019-08-16	$14.50	$14.50	$14.50	$14.50	$12.94	100
2019-08-15	$14.55	$14.55	$14.55	$14.55	$12.99	200
2019-08-14	$15.32	$15.53	$15.32	$15.53	$13.86	400
2019-08-13	$15.32	$15.53	$15.32	$15.53	$13.86	400
2019-08-12	$15.32	$15.53	$15.32	$15.53	$13.86	400
2019-08-09	$15.32	$15.53	$15.32	$15.53	$13.86	400
2019-08-08	$15.32	$15.53	$15.32	$15.53	$13.86	360
2019-08-07	$14.97	$14.97	$14.97	$14.97	$13.36	300
2019-08-06	$14.97	$14.97	$14.97	$14.97	$13.36	300
2019-08-05	$14.97	$14.97	$14.97	$14.97	$13.36	301
2019-08-02	$15.00	$15.00	$15.00	$15.00	$13.39	100
2019-08-01	$15.23	$15.23	$15.23	$15.23	$13.60	100
2019-07-31	$15.23	$15.23	$15.23	$15.23	$13.60	100
2019-07-30	$15.23	$15.23	$15.23	$15.23	$13.60	100
2019-07-29	$15.23	$15.23	$15.23	$15.23	$13.60	100
2019-07-26	$14.52	$14.52	$14.52	$14.52	$12.96	0
2019-07-25	$14.52	$14.52	$14.52	$14.52	$12.96	2,100
2019-07-24	$14.60	$14.60	$14.60	$14.60	$13.03	237
2019-07-23	$14.70	$14.70	$14.70	$14.70	$13.12	0
2019-07-22	$14.70	$14.70	$14.70	$14.70	$13.12	509
2019-07-19	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-18	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-17	$14.83	$14.83	$14.83	$14.83	$13.24	2
2019-07-16	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-15	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-12	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-11	$14.83	$14.83	$14.83	$14.83	$13.24	0
2019-07-10	$14.85	$14.85	$14.83	$14.83	$13.24	363
2019-07-09	$14.86	$14.86	$14.86	$14.86	$13.27	0
2019-07-08	$14.86	$14.86	$14.86	$14.86	$13.27	0
2019-07-05	$14.86	$14.86	$14.86	$14.86	$13.27	0
2019-07-03	$14.86	$14.86	$14.86	$14.86	$13.27	0
2019-07-02	$14.86	$14.86	$14.86	$14.86	$13.27	0
2019-07-01	$14.89	$14.89	$14.86	$14.86	$13.27	432
2019-06-28	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-27	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-26	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-25	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-24	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-21	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-20	$15.16	$15.16	$15.16	$15.16	$13.53	105
2019-06-18	$15.16	$15.16	$15.16	$15.16	$13.53	2
2019-06-17	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-14	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-13	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-12	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-11	$15.16	$15.16	$15.16	$15.16	$13.53	0
2019-06-10	$15.16	$15.16	$15.16	$15.16	$13.53	100
2019-06-06	$15.03	$15.03	$15.03	$15.03	$13.42	0
2019-06-05	$15.03	$15.03	$15.03	$15.03	$13.42	0
2019-06-03	$15.03	$15.03	$15.03	$15.03	$13.03	0
2019-05-31	$15.03	$15.03	$15.03	$15.03	$13.03	0
2019-05-30	$15.03	$15.03	$15.03	$15.03	$13.03	300
2019-05-29	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-28	$14.77	$14.77	$14.77	$14.77	$12.80	303
2019-05-24	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-23	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-22	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-21	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-20	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-17	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-16	$14.77	$14.77	$14.77	$14.77	$12.80	0
2019-05-15	$14.86	$14.86	$14.77	$14.77	$12.80	229
2019-05-14	$14.85	$14.85	$14.85	$14.85	$12.87	0
2019-05-13	$14.85	$14.85	$14.85	$14.85	$12.87	100
2019-05-10	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-09	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-08	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-07	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-06	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-03	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-02	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-05-01	$14.94	$14.94	$14.94	$14.94	$12.95	0
2019-04-30	$14.94	$14.94	$14.94	$14.94	$12.95	600
2019-04-29	$14.93	$14.93	$14.93	$14.93	$12.94	0
2019-04-26	$14.93	$14.93	$14.93	$14.93	$12.94	198
2019-04-25	$14.97	$14.97	$14.97	$14.97	$12.97	107
2019-04-24	$15.30	$15.30	$15.30	$15.30	$13.26	1
2019-04-23	$15.30	$15.30	$15.30	$15.30	$13.26	100
2019-04-22	$15.43	$15.43	$15.43	$15.43	$13.37	59
2019-04-18	$15.43	$15.43	$15.43	$15.43	$13.37	0
2019-04-17	$15.43	$15.43	$15.43	$15.43	$13.37	0
2019-04-16	$15.43	$15.43	$15.43	$15.43	$13.37	200
2019-04-15	$14.95	$14.95	$14.95	$14.95	$12.96	25
2019-04-12	$14.95	$14.95	$14.95	$14.95	$12.96	1
2019-04-11	$14.95	$14.95	$14.95	$14.95	$12.96	241
2019-04-10	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-09	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-08	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-05	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-04	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-03	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-02	$14.79	$14.79	$14.79	$14.79	$12.82	0
2019-04-01	$14.79	$14.79	$14.79	$14.79	$12.82	200
2019-03-29	$15.27	$15.27	$15.27	$15.27	$13.23	0
2019-03-28	$15.27	$15.27	$15.27	$15.27	$13.23	0
2019-03-27	$15.27	$15.27	$15.27	$15.27	$13.23	0
2019-03-26	$15.27	$15.27	$15.27	$15.27	$13.23	100
2019-03-25	$15.64	$15.64	$15.64	$15.64	$13.56	0
2019-03-22	$15.64	$15.64	$15.64	$15.64	$13.56	0
2019-03-21	$15.64	$15.64	$15.64	$15.64	$13.56	100
2019-03-20	$15.42	$15.72	$15.42	$15.60	$13.52	300
2019-03-19	$15.15	$15.15	$15.15	$15.15	$13.13	100
2019-03-18	$14.48	$14.55	$14.48	$14.55	$12.61	400
2019-03-15	$14.72	$14.72	$14.72	$14.72	$12.76	20,200
2019-03-14	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-13	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-12	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-11	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-08	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-07	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-06	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-05	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-04	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-03-01	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-28	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-27	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-26	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-22	$14.60	$14.60	$14.60	$14.60	$12.65	27
2019-02-21	$14.60	$14.60	$14.60	$14.60	$12.65	5
2019-02-20	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-15	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-14	$14.60	$14.60	$14.60	$14.60	$12.65	1
2019-02-13	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-12	$14.60	$14.60	$14.60	$14.60	$12.65	25
2019-02-11	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-08	$14.60	$14.60	$14.60	$14.60	$12.65	0
2019-02-07	$14.60	$14.60	$14.60	$14.60	$12.65	100
2019-02-06	$14.75	$14.75	$14.75	$14.75	$12.78	207
2019-02-05	$15.05	$15.05	$15.05	$15.05	$13.04	0
2019-02-04	$15.05	$15.05	$15.05	$15.05	$13.04	0
2019-02-01	$15.05	$15.05	$15.05	$15.05	$13.04	1,334
2019-01-31	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-30	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-29	$15.06	$15.06	$15.06	$15.06	$13.05	50
2019-01-28	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-25	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-24	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-23	$15.06	$15.06	$15.06	$15.06	$13.05	0
2019-01-22	$15.06	$15.06	$15.06	$15.06	$13.05	10,073
2019-01-18	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-17	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-16	$15.10	$15.10	$15.10	$15.10	$13.09	1
2019-01-15	$15.10	$15.10	$15.10	$15.10	$13.09	9
2019-01-14	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-11	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-10	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-09	$15.10	$15.10	$15.10	$15.10	$13.09	7
2019-01-08	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-07	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-04	$15.10	$15.10	$15.10	$15.10	$13.09	0
2019-01-03	$15.10	$15.10	$15.10	$15.10	$13.09	0
2018-12-27	$15.10	$15.10	$15.10	$15.10	$13.09	193
2018-12-26	$14.65	$14.65	$14.65	$14.65	$12.70	246
2018-12-24	$15.04	$15.04	$15.04	$15.04	$13.04	0
2018-12-21	$15.04	$15.04	$15.04	$15.04	$13.04	80
2018-12-20	$15.04	$15.04	$15.04	$15.04	$13.04	185
2018-12-19	$15.17	$15.17	$15.17	$15.17	$13.15	600
2018-12-18	$14.68	$14.68	$14.68	$14.68	$12.72	76
2018-12-17	$14.57	$14.68	$14.57	$14.68	$12.72	418
2018-12-14	$14.85	$14.85	$14.85	$14.85	$12.87	0
2018-12-13	$14.85	$14.85	$14.85	$14.85	$12.87	29
2018-12-12	$14.95	$14.95	$14.85	$14.85	$12.87	560
2018-12-11	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-12-10	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-12-07	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-12-04	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-12-03	$14.58	$14.58	$14.58	$14.58	$12.64	24
2018-11-30	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-11-29	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-11-28	$14.58	$14.58	$14.58	$14.58	$12.64	0
2018-11-27	$14.58	$14.58	$14.58	$14.58	$12.64	158
2018-11-26	$14.30	$14.30	$14.30	$14.30	$12.39	0
2018-11-21	$14.30	$14.30	$14.30	$14.30	$12.39	243
2018-11-20	$14.23	$14.23	$14.23	$14.23	$12.33	288
2018-11-19	$14.23	$14.23	$14.23	$14.23	$12.33	2,113
2018-11-16	$14.40	$14.40	$14.40	$14.40	$12.48	100
2018-11-15	$14.82	$14.82	$14.82	$14.82	$12.84	0
2018-11-14	$14.82	$14.82	$14.82	$14.82	$12.84	200
2018-11-13	$14.82	$14.82	$14.82	$14.82	$12.84	35
2018-11-12	$14.82	$14.82	$14.82	$14.82	$12.84	240
2018-11-09	$16.00	$16.00	$16.00	$16.00	$13.87	0
2018-11-08	$16.03	$16.03	$16.00	$16.00	$13.87	5,100
2018-11-07	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-11-06	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-11-05	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-11-02	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-11-01	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-10-31	$14.70	$14.70	$14.70	$14.70	$12.74	114
2018-10-30	$14.70	$14.70	$14.70	$14.70	$12.74	0
2018-10-29	$14.67	$14.70	$14.67	$14.70	$12.74	1,526
2018-10-26	$14.60	$14.60	$14.60	$14.60	$12.65	0
2018-10-25	$14.60	$14.60	$14.60	$14.60	$12.65	1,000
2018-10-24	$15.20	$15.20	$15.20	$15.20	$13.17	107
2018-10-23	$15.20	$15.20	$15.20	$15.20	$13.17	0
2018-10-22	$15.20	$15.20	$15.20	$15.20	$13.17	0
2018-10-19	$15.15	$15.20	$15.15	$15.20	$13.17	744
2018-10-18	$15.42	$15.42	$15.42	$15.42	$13.36	0
2018-10-17	$15.42	$15.42	$15.42	$15.42	$13.36	0
2018-10-16	$15.42	$15.42	$15.42	$15.42	$13.36	33
2018-10-15	$15.18	$15.42	$15.18	$15.42	$13.36	270
2018-10-12	$14.27	$14.27	$14.27	$14.27	$12.37	54
2018-10-11	$14.27	$14.27	$14.27	$14.27	$12.37	0
2018-10-10	$14.27	$14.27	$14.27	$14.27	$12.37	3
2018-10-09	$14.30	$14.30	$14.27	$14.27	$12.37	2,189
2018-10-08	$15.10	$15.10	$15.10	$15.10	$13.09	88
2018-10-05	$15.10	$15.10	$15.10	$15.10	$13.09	168
2018-10-04	$15.47	$15.47	$15.47	$15.47	$13.41	71
2018-10-03	$15.47	$15.47	$15.47	$15.47	$13.41	300
2018-10-02	$15.88	$15.97	$15.88	$15.97	$13.84	297
2018-10-01	$16.15	$16.15	$16.15	$16.15	$14.00	0
2018-09-28	$16.15	$16.15	$16.15	$16.15	$14.00	0
2018-09-27	$16.15	$16.15	$16.15	$16.15	$14.00	0
2018-09-26	$16.20	$16.20	$16.00	$16.15	$14.00	2,300
2018-09-25	$16.54	$16.54	$16.54	$16.54	$14.34	0
2018-09-24	$16.54	$16.54	$16.54	$16.54	$14.34	300
2018-09-21	$16.57	$16.95	$16.57	$16.95	$14.69	558
2018-09-20	$17.24	$17.24	$17.24	$17.24	$14.94	1,300
2018-09-19	$17.05	$17.05	$17.05	$17.05	$14.78	0
2018-09-18	$17.05	$17.05	$17.05	$17.05	$14.78	500
2018-09-17	$17.09	$17.09	$17.09	$17.09	$14.81	331
2018-09-14	$16.81	$17.12	$16.81	$17.12	$14.84	901
2018-09-13	$17.22	$17.22	$17.22	$17.22	$14.92	0
2018-09-12	$17.22	$17.22	$17.22	$17.22	$14.92	0
2018-09-11	$17.22	$17.22	$17.22	$17.22	$14.92	0
2018-09-10	$17.22	$17.22	$17.22	$17.22	$14.92	0
2018-09-07	$17.22	$17.22	$17.22	$17.22	$14.92	6
2018-09-06	$17.22	$17.22	$17.22	$17.22	$14.92	1,600
2018-09-05	$17.52	$17.52	$17.52	$17.52	$15.18	0
2018-09-04	$17.52	$17.52	$17.52	$17.52	$15.18	0
2018-08-31	$17.52	$17.52	$17.52	$17.52	$15.18	0
2018-08-30	$17.52	$17.52	$17.52	$17.52	$15.18	0
2018-08-29	$17.64	$17.64	$17.52	$17.52	$15.18	215
2018-08-28	$16.95	$16.95	$16.95	$16.95	$14.69	30
2018-08-27	$16.95	$16.95	$16.95	$16.95	$14.69	100
2018-08-24	$16.75	$16.75	$16.75	$16.75	$14.52	0
2018-08-23	$16.75	$16.75	$16.75	$16.75	$14.52	100
2018-08-22	$17.02	$17.02	$17.02	$17.02	$14.75	0
2018-08-21	$17.02	$17.02	$17.02	$17.02	$14.75	12
2018-08-20	$17.02	$17.02	$17.02	$17.02	$14.75	0
2018-08-17	$17.02	$17.02	$17.02	$17.02	$14.75	0
2018-08-16	$17.02	$17.02	$17.02	$17.02	$14.75	0
2018-08-15	$17.02	$17.02	$17.02	$17.02	$14.75	0
2018-08-14	$17.02	$17.02	$17.02	$17.02	$14.75	363
2018-08-13	$16.77	$16.77	$16.77	$16.77	$14.53	712
2018-08-10	$17.38	$17.38	$17.38	$17.38	$15.06	24
2018-08-09	$17.38	$17.38	$17.38	$17.38	$15.06	4
2018-08-08	$17.38	$17.38	$17.38	$17.38	$15.06	200
2018-08-07	$17.53	$17.53	$17.53	$17.53	$15.19	32
2018-08-06	$17.53	$17.53	$17.53	$17.53	$15.19	0
2018-08-03	$17.26	$17.53	$17.26	$17.53	$15.19	268
2018-08-02	$17.76	$17.76	$17.76	$17.76	$15.39	0
2018-08-01	$17.76	$17.76	$17.76	$17.76	$15.39	0
2018-07-31	$17.76	$17.76	$17.76	$17.76	$15.39	100
2018-07-30	$17.00	$17.00	$17.00	$17.00	$14.73	80
2018-07-27	$17.00	$17.00	$17.00	$17.00	$14.73	828
2018-07-26	$17.54	$17.54	$17.54	$17.54	$15.20	0
2018-07-25	$17.54	$17.54	$17.54	$17.54	$15.20	129
2018-07-24	$17.54	$17.54	$17.54	$17.54	$15.20	700
2018-07-23	$17.44	$17.44	$17.44	$17.44	$15.12	72
2018-07-20	$17.44	$17.44	$17.44	$17.44	$15.12	0
2018-07-19	$17.44	$17.44	$17.44	$17.44	$15.12	400
2018-07-18	$17.32	$17.32	$17.32	$17.32	$15.01	68
2018-07-17	$17.32	$17.32	$17.32	$17.32	$15.01	109
2018-07-16	$17.32	$17.32	$17.32	$17.32	$15.01	0
2018-07-13	$17.32	$17.32	$17.32	$17.32	$15.01	0
2018-07-12	$17.32	$17.32	$17.32	$17.32	$15.01	100
2018-07-11	$16.56	$16.56	$16.56	$16.56	$14.35	0
2018-07-10	$16.56	$16.56	$16.56	$16.56	$14.35	0
2018-07-09	$16.56	$16.56	$16.56	$16.56	$14.35	0
2018-07-06	$16.56	$16.56	$16.56	$16.56	$14.35	0
2018-07-05	$16.56	$16.56	$16.56	$16.56	$14.35	0
2018-07-03	$16.56	$16.56	$16.56	$16.56	$14.35	32
2018-07-02	$16.56	$16.56	$16.56	$16.56	$14.35	32
2018-06-29	$16.68	$16.68	$16.56	$16.56	$14.35	1,316
2018-06-28	$16.70	$16.70	$16.70	$16.70	$14.47	125
2018-06-27	$16.70	$16.70	$16.70	$16.70	$14.47	1,300
2018-06-26	$16.62	$16.62	$16.62	$16.62	$14.40	48
2018-06-25	$16.35	$16.35	$16.35	$16.35	$14.17	0
2018-06-22	$16.35	$16.35	$16.35	$16.35	$14.17	33
2018-06-21	$16.35	$16.35	$16.35	$16.35	$14.17	225
2018-06-20	$16.35	$16.35	$16.35	$16.35	$14.17	430
2018-06-19	$16.45	$16.45	$16.45	$16.45	$14.26	1
2018-06-18	$16.45	$16.45	$16.45	$16.45	$14.26	200
2018-06-15	$16.88	$16.88	$16.88	$16.88	$14.63	0
2018-06-14	$17.03	$17.03	$16.88	$16.88	$14.63	1,014
2018-06-13	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-12	$17.20	$17.20	$17.20	$17.20	$14.91	83
2018-06-11	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-08	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-07	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-06	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-05	$17.20	$17.20	$17.20	$17.20	$14.91	126
2018-06-04	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-06-01	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-05-31	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-05-30	$17.20	$17.20	$17.20	$17.20	$14.91	0
2018-05-29	$17.20	$17.20	$17.20	$17.20	$14.91	600
2018-05-25	$18.35	$18.35	$18.35	$18.35	$15.90	0
2018-05-24	$18.35	$18.35	$18.35	$18.35	$15.90	9
2018-05-23	$18.35	$18.35	$18.35	$18.35	$15.90	25
2018-05-22	$18.35	$18.35	$18.35	$18.35	$15.90	0
2018-05-21	$18.35	$18.35	$18.35	$18.35	$15.90	52
2018-05-18	$18.35	$18.35	$18.35	$18.35	$15.90	48
2018-05-17	$18.35	$18.35	$18.35	$18.35	$15.90	0
2018-05-16	$18.35	$18.35	$18.35	$18.35	$15.90	200
2018-05-15	$18.59	$18.59	$18.59	$18.59	$16.11	0
2018-05-14	$18.59	$18.59	$18.59	$18.59	$16.11	13
2018-05-11	$18.59	$18.59	$18.59	$18.59	$16.11	0
2018-05-10	$18.59	$18.59	$18.59	$18.59	$16.11	0
2018-05-09	$18.68	$18.68	$18.59	$18.59	$16.11	1,328
2018-05-08	$18.60	$18.60	$18.60	$18.60	$16.12	88
2018-05-07	$18.60	$18.60	$18.60	$18.60	$16.12	0
2018-05-04	$18.60	$18.60	$18.60	$18.60	$16.12	0
2018-05-03	$18.60	$18.60	$18.60	$18.60	$16.12	0
2018-05-02	$18.60	$18.60	$18.60	$18.60	$16.12	0
2018-05-01	$18.60	$18.60	$18.60	$18.60	$16.12	1,000
2018-04-30	$18.75	$18.75	$18.75	$18.75	$16.25	66
2018-04-27	$18.75	$18.75	$18.75	$18.75	$16.25	587
2018-04-26	$18.57	$19.00	$18.55	$18.55	$16.08	2,747
2018-04-25	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-24	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-23	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-20	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-19	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-18	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-17	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-16	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-13	$18.13	$18.13	$18.13	$18.13	$15.71	0
2018-04-12	$18.15	$18.15	$18.13	$18.13	$15.71	720
2018-04-11	$18.35	$18.35	$18.35	$18.35	$15.90	20
2018-04-10	$18.35	$18.35	$18.35	$18.35	$15.90	11
2018-04-09	$18.32	$18.35	$18.32	$18.35	$15.90	1,126
2018-04-06	$18.77	$18.77	$18.77	$18.77	$16.27	262
2018-04-05	$19.01	$19.01	$19.01	$19.01	$16.48	0
2018-04-04	$19.01	$19.01	$19.01	$19.01	$16.48	0
2018-04-03	$19.01	$19.01	$19.01	$19.01	$16.48	80
2018-04-02	$19.01	$19.01	$19.01	$19.01	$16.48	1,600
2018-03-29	$18.81	$18.81	$18.81	$18.81	$16.30	0
2018-03-28	$18.81	$18.81	$18.81	$18.81	$16.30	200
2018-03-27	$18.92	$18.92	$18.92	$18.92	$16.40	270
2018-03-26	$18.70	$18.92	$18.70	$18.92	$16.40	800
2018-03-23	$18.60	$18.60	$18.60	$18.60	$16.12	110
2018-03-22	$19.09	$19.09	$19.09	$19.09	$16.55	0
2018-03-21	$19.09	$19.09	$19.09	$19.09	$16.55	26
2018-03-20	$19.09	$19.09	$19.09	$19.09	$16.55	46
2018-03-19	$18.71	$19.09	$18.71	$19.09	$16.55	867
2018-03-16	$18.87	$18.87	$18.87	$18.87	$16.35	0
2018-03-15	$18.87	$18.87	$18.87	$18.87	$16.35	1,500
2018-03-14	$18.55	$18.55	$18.55	$18.55	$16.08	0
2018-03-13	$18.55	$18.55	$18.55	$18.55	$16.08	0
2018-03-12	$18.55	$18.55	$18.55	$18.55	$16.08	1
2018-03-09	$18.55	$18.55	$18.55	$18.55	$16.08	50
2018-03-08	$18.55	$18.55	$18.55	$18.55	$16.08	1,000
2018-03-07	$17.85	$17.85	$17.85	$17.85	$15.47	0
2018-03-06	$17.85	$17.85	$17.85	$17.85	$15.47	0
2018-03-05	$17.85	$17.85	$17.85	$17.85	$15.47	2
2018-03-02	$17.85	$17.85	$17.85	$17.85	$15.47	0
2018-03-01	$18.00	$18.00	$17.85	$17.85	$15.47	520
2018-02-28	$18.31	$18.31	$18.31	$18.31	$15.87	30
2018-02-27	$18.13	$18.31	$18.13	$18.31	$15.87	561
2018-02-26	$18.43	$18.43	$18.43	$18.43	$15.97	656
2018-02-23	$18.52	$18.69	$18.52	$18.69	$16.20	1,532
2018-02-22	$18.25	$18.35	$18.25	$18.25	$15.82	2,342
2018-02-21	$18.49	$18.49	$18.49	$18.49	$16.03	1,420
2018-02-20	$18.49	$18.49	$18.49	$18.49	$16.03	0
2018-02-16	$18.49	$18.49	$18.49	$18.49	$16.03	0
2018-02-15	$18.49	$18.49	$18.49	$18.49	$16.03	100
2018-02-14	$18.65	$18.65	$18.65	$18.65	$16.16	103
2018-02-13	$18.66	$18.66	$18.66	$18.66	$16.17	0
2018-02-12	$18.69	$18.69	$18.66	$18.66	$16.17	368
2018-02-09	$19.08	$19.08	$19.08	$19.08	$16.54	17
2018-02-08	$19.08	$19.08	$19.08	$19.08	$16.54	10
2018-02-07	$19.08	$19.08	$19.08	$19.08	$16.54	509
2018-02-06	$19.08	$19.08	$19.08	$19.08	$16.54	100
2018-02-05	$19.45	$19.63	$19.45	$19.63	$17.01	1,340
2018-02-02	$20.00	$20.00	$20.00	$20.00	$17.33	1
2018-02-01	$19.99	$20.00	$19.99	$20.00	$17.33	1,224
2018-01-31	$19.39	$19.39	$19.39	$19.39	$16.81	3,338
2018-01-30	$19.60	$19.60	$19.41	$19.41	$16.82	2,363
2018-01-29	$19.66	$19.66	$19.66	$19.66	$17.04	409
2018-01-26	$19.99	$19.99	$19.99	$19.99	$17.33	22
2018-01-25	$19.99	$19.99	$19.99	$19.99	$17.33	0
2018-01-24	$20.00	$20.00	$19.99	$19.99	$17.33	455
2018-01-23	$19.89	$19.89	$19.89	$19.89	$17.24	256
2018-01-22	$19.80	$19.89	$19.80	$19.89	$17.24	1,104
2018-01-19	$19.79	$19.79	$19.74	$19.74	$17.11	400
2018-01-18	$19.70	$19.70	$19.70	$19.70	$17.07	567
2018-01-17	$19.70	$19.70	$19.70	$19.70	$17.07	0
2018-01-16	$19.70	$19.70	$19.70	$19.70	$17.07	25
2018-01-12	$19.70	$19.70	$19.70	$19.70	$17.07	0
2018-01-11	$19.70	$19.70	$19.70	$19.70	$17.07	965
2018-01-10	$19.57	$19.57	$19.57	$19.57	$16.96	30
2018-01-09	$19.57	$19.57	$19.57	$19.57	$16.96	434
2018-01-08	$19.97	$19.97	$19.60	$19.60	$16.99	1,667
2018-01-05	$19.92	$20.44	$19.92	$20.44	$17.72	651
2018-01-04	$19.63	$19.81	$19.49	$19.49	$16.89	1,961
2018-01-03	$19.24	$19.24	$19.24	$19.24	$16.68	590
2018-01-02	$18.65	$18.65	$18.63	$18.65	$16.16	4,299
2017-12-29	$18.37	$18.37	$18.37	$18.37	$15.92	1
2017-12-28	$18.37	$18.37	$18.37	$18.37	$15.92	300
2017-12-27	$18.26	$18.26	$18.26	$18.26	$15.83	2,115
2017-12-26	$18.21	$18.40	$18.12	$18.12	$15.70	12,310
2017-12-22	$18.40	$18.40	$18.40	$18.40	$15.95	0
2017-12-21	$18.50	$18.50	$18.40	$18.40	$15.95	470
2017-12-20	$18.40	$18.40	$18.40	$18.40	$15.95	226
2017-12-19	$18.45	$18.45	$18.45	$18.45	$15.99	100
2017-12-18	$18.35	$18.35	$18.35	$18.35	$15.90	100
2017-12-15	$18.13	$18.13	$18.12	$18.12	$15.70	480
2017-12-14	$17.85	$17.85	$17.85	$17.85	$15.47	436
2017-12-13	$18.79	$18.79	$18.79	$18.79	$16.29	0
2017-12-12	$18.79	$18.79	$18.79	$18.79	$16.29	40
2017-12-11	$18.79	$18.79	$18.79	$18.79	$16.29	104
2017-12-08	$18.56	$18.56	$18.56	$18.56	$16.09	0
2017-12-07	$18.56	$18.56	$18.56	$18.56	$16.09	0
2017-12-06	$18.56	$18.56	$18.56	$18.56	$16.09	0
2017-12-05	$18.32	$18.56	$18.32	$18.56	$16.09	600
2017-12-04	$18.75	$18.75	$18.51	$18.51	$16.04	1,321
2017-12-01	$19.10	$19.10	$19.10	$19.10	$16.55	320
2017-11-30	$19.10	$19.10	$19.10	$19.10	$16.55	200
2017-11-29	$18.70	$18.70	$18.70	$18.70	$16.21	10
2017-11-28	$18.70	$18.70	$18.70	$18.70	$16.21	10
2017-11-27	$18.70	$18.70	$18.70	$18.70	$16.21	366
2017-11-24	$19.03	$19.03	$19.03	$19.03	$16.49	100
2017-11-22	$18.99	$19.02	$18.68	$19.02	$16.48	1,379
2017-11-21	$18.79	$18.79	$18.79	$18.79	$16.29	1,000
2017-11-20	$18.46	$18.82	$18.46	$18.79	$16.29	1,296
2017-11-17	$18.67	$18.67	$18.60	$18.63	$16.15	1,768
2017-11-16	$18.62	$18.85	$18.62	$18.85	$16.34	336
2017-11-15	$18.55	$18.55	$18.55	$18.55	$16.08	200
2017-11-14	$18.38	$18.38	$18.38	$18.38	$15.93	590
2017-11-13	$18.40	$18.40	$18.40	$18.40	$15.95	1,000
2017-11-10	$18.50	$18.57	$18.50	$18.57	$16.09	450
2017-11-09	$18.46	$18.63	$18.46	$18.63	$16.15	2,270
2017-11-08	$18.59	$18.59	$18.45	$18.45	$15.99	721
2017-11-07	$18.61	$18.73	$18.59	$18.73	$16.23	8,724
2017-11-06	$18.76	$18.89	$18.47	$18.89	$16.37	3,945
2017-11-03	$18.89	$18.89	$18.62	$18.89	$16.37	1,318
2017-11-02	$18.77	$18.89	$18.45	$18.89	$16.37	4,814
2017-11-01	$18.88	$18.95	$18.80	$18.95	$16.42	7,367
2017-10-31	$18.82	$18.82	$18.82	$18.82	$16.31	0
2017-10-30	$19.08	$19.08	$18.58	$18.82	$16.31	13,753
2017-10-27	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-10-26	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-10-25	$19.33	$19.33	$19.33	$19.33	$16.75	237
2017-10-24	$18.16	$18.64	$18.13	$18.64	$16.16	3,304
2017-10-23	$18.21	$18.21	$18.10	$18.10	$15.69	5,500
2017-10-20	$18.68	$18.68	$18.68	$18.68	$16.19	0
2017-10-19	$18.68	$18.68	$18.68	$18.68	$16.19	815
2017-10-18	$18.59	$18.72	$18.57	$18.72	$16.22	674
2017-10-17	$18.60	$18.65	$18.46	$18.65	$16.16	11,500
2017-10-16	$18.63	$18.63	$18.63	$18.63	$16.15	6,470
2017-10-13	$18.77	$18.77	$18.60	$18.60	$16.12	300
2017-10-12	$19.07	$19.09	$18.91	$18.91	$16.39	2,157
2017-10-11	$18.99	$18.99	$18.92	$18.92	$16.40	6,550
2017-10-10	$18.32	$18.32	$18.32	$18.32	$15.88	0
2017-10-09	$18.32	$18.32	$18.32	$18.32	$15.87	0
2017-10-06	$18.32	$18.32	$18.32	$18.32	$15.88	0
2017-10-05	$18.17	$18.32	$18.17	$18.32	$15.88	846
2017-10-04	$18.26	$18.26	$18.26	$18.26	$15.83	106
2017-10-03	$18.28	$18.28	$18.28	$18.28	$15.84	100
2017-10-02	$18.20	$18.28	$18.20	$18.28	$15.84	1,700
2017-09-29	$18.12	$18.12	$18.12	$18.12	$15.70	0
2017-09-28	$18.12	$18.12	$18.12	$18.12	$15.70	5,550
2017-09-27	$17.97	$17.97	$17.97	$17.97	$15.57	0
2017-09-26	$17.97	$17.97	$17.97	$17.97	$15.57	208
2017-09-25	$18.00	$18.00	$17.89	$17.89	$15.51	580
2017-09-22	$18.44	$18.44	$18.24	$18.24	$15.81	630
2017-09-21	$18.79	$18.79	$18.79	$18.79	$16.29	13
2017-09-20	$19.09	$19.09	$18.79	$18.79	$16.29	1,647
2017-09-19	$19.42	$19.42	$19.42	$19.42	$16.83	0
2017-09-18	$19.42	$19.42	$19.42	$19.42	$16.83	0
2017-09-15	$19.42	$19.42	$19.42	$19.42	$16.83	200
2017-09-14	$19.48	$19.48	$19.48	$19.48	$16.88	300
2017-09-13	$19.58	$19.58	$19.52	$19.52	$16.92	1,227
2017-09-12	$19.47	$19.47	$19.47	$19.47	$16.87	0
2017-09-11	$19.47	$19.47	$19.47	$19.47	$16.87	51
2017-09-08	$19.47	$19.47	$19.47	$19.47	$16.87	100
2017-09-07	$19.46	$19.46	$19.46	$19.46	$16.87	250
2017-09-06	$19.20	$19.20	$19.20	$19.20	$16.64	500
2017-09-05	$19.20	$19.20	$19.20	$19.20	$16.64	160
2017-09-01	$19.09	$19.10	$19.05	$19.05	$16.51	4,700
2017-08-31	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-30	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-29	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-28	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-25	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-24	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-23	$19.33	$19.33	$19.33	$19.33	$16.75	0
2017-08-22	$19.09	$19.33	$19.09	$19.33	$16.75	2,100
2017-08-21	$18.78	$18.78	$18.78	$18.78	$16.28	0
2017-08-18	$18.62	$18.78	$18.62	$18.78	$16.28	1,831
2017-08-17	$18.46	$18.67	$18.45	$18.50	$16.03	5,294
2017-08-16	$18.47	$18.47	$18.47	$18.47	$16.01	0
2017-08-15	$18.47	$18.47	$18.47	$18.47	$16.01	31
2017-08-14	$18.47	$18.47	$18.47	$18.47	$16.01	1,000
2017-08-11	$18.99	$18.99	$18.99	$18.99	$16.46	0
2017-08-10	$18.99	$18.99	$18.99	$18.99	$16.46	0
2017-08-09	$18.99	$18.99	$18.99	$18.99	$16.46	0
2017-08-08	$18.99	$18.99	$18.99	$18.99	$16.46	0
2017-08-07	$18.99	$18.99	$18.99	$18.99	$16.46	0
2017-08-04	$18.99	$18.99	$18.99	$18.99	$16.46	2,000
2017-08-03	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-08-02	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-08-01	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-07-31	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-07-28	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-07-27	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-07-26	$17.05	$17.05	$17.05	$17.05	$14.78	0
2017-07-25	$17.05	$17.05	$17.05	$17.05	$14.78	2,000
2017-07-24	$17.02	$17.02	$17.02	$17.02	$14.75	0
2017-07-21	$17.02	$17.02	$17.02	$17.02	$14.75	0
2017-07-20	$17.02	$17.02	$17.02	$17.02	$14.75	150
2017-07-19	$16.98	$17.12	$16.98	$17.12	$14.84	250
2017-07-18	$16.05	$16.05	$16.05	$16.05	$13.91	0
2017-07-17	$15.92	$16.05	$15.92	$16.05	$13.91	200
2017-07-14	$15.81	$15.81	$15.81	$15.81	$13.70	0
2017-07-12	$15.81	$15.81	$15.81	$15.81	$13.70	314
2017-07-11	$15.45	$15.45	$15.45	$15.45	$13.39	0
2017-07-10	$15.45	$15.45	$15.45	$15.45	$13.39	0
2017-07-07	$15.45	$15.45	$15.45	$15.45	$13.39	0
2017-07-06	$15.45	$15.45	$15.45	$15.45	$13.39	238
2017-07-05	$15.25	$15.25	$15.25	$15.25	$13.22	0
2017-07-03	$15.25	$15.25	$15.25	$15.25	$13.22	131
2017-06-30	$15.59	$15.59	$15.59	$15.59	$13.51	2
2017-06-29	$15.53	$15.59	$15.53	$15.59	$13.51	338
2017-06-28	$15.30	$15.30	$15.30	$15.30	$13.26	0
2017-06-27	$15.30	$15.30	$15.30	$15.30	$13.26	0
2017-06-26	$15.30	$15.30	$15.30	$15.30	$13.26	200
2017-06-23	$15.68	$15.68	$15.68	$15.68	$13.59	0
2017-06-22	$15.68	$15.68	$15.68	$15.68	$13.59	2,000
2017-06-21	$15.05	$15.05	$15.05	$15.05	$13.04	0
2017-06-20	$15.05	$15.05	$15.05	$15.05	$12.68	300
2017-06-19	$15.92	$15.92	$15.92	$15.92	$13.41	0
2017-06-16	$15.92	$15.92	$15.92	$15.92	$13.41	0
2017-06-15	$15.92	$15.92	$15.92	$15.92	$13.41	200
2017-06-14	$15.95	$15.95	$15.95	$15.95	$13.09	0
2017-06-13	$15.95	$15.95	$15.95	$15.95	$13.09	0
2017-06-12	$15.95	$15.95	$15.95	$15.95	$13.09	0
2017-06-09	$15.95	$15.95	$15.95	$15.95	$13.09	175
2017-06-08	$16.35	$16.35	$16.35	$16.35	$13.42	0
2017-06-07	$16.35	$16.35	$16.35	$16.35	$13.42	91
2017-06-06	$16.35	$16.35	$16.35	$16.35	$13.42	0
2017-06-05	$16.35	$16.35	$16.35	$16.35	$13.42	0
2017-06-02	$16.35	$16.35	$16.35	$16.35	$13.42	0
2017-06-01	$16.35	$16.35	$16.35	$16.35	$13.42	0
2017-05-31	$16.31	$16.35	$16.31	$16.35	$13.42	1,803
2017-05-30	$16.20	$16.40	$16.20	$16.40	$13.46	2,000
2017-05-26	$15.50	$15.50	$15.50	$15.50	$12.72	0
2017-05-25	$15.50	$15.50	$15.50	$15.50	$12.72	130
2017-05-24	$15.50	$15.50	$15.50	$15.50	$12.72	519
2017-05-23	$15.55	$15.55	$15.55	$15.55	$12.76	0
2017-05-22	$15.55	$15.55	$15.55	$15.55	$12.76	0
2017-05-19	$15.55	$15.55	$15.55	$15.55	$12.76	0
2017-05-18	$15.55	$15.55	$15.55	$15.55	$12.76	128
2017-05-17	$15.86	$15.86	$15.86	$15.86	$13.02	0
2017-05-16	$15.86	$15.86	$15.86	$15.86	$13.02	1,264
2017-05-15	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-12	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-11	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-10	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-09	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-08	$14.25	$14.25	$14.25	$14.25	$11.70	0
2017-05-05	$14.25	$14.25	$14.25	$14.25	$11.70	100
2017-05-04	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-05-03	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-05-02	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-05-01	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-28	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-27	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-26	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-25	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-24	$13.65	$13.65	$13.62	$13.62	$11.18	334
2017-04-21	$13.55	$13.55	$13.55	$13.55	$11.12	289
2017-04-20	$13.40	$13.40	$13.40	$13.40	$11.00	0
2017-04-19	$13.40	$13.40	$13.40	$13.40	$11.00	0
2017-04-18	$13.40	$13.40	$13.40	$13.40	$11.00	1,000
2017-04-17	$13.40	$13.40	$13.40	$13.40	$11.00	134
2017-04-13	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-12	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-11	$13.62	$13.62	$13.62	$13.62	$11.18	50
2017-04-10	$13.62	$13.62	$13.62	$13.62	$11.18	0
2017-04-07	$13.54	$13.62	$13.54	$13.62	$11.18	3,143
2017-04-06	$13.72	$13.72	$13.72	$13.72	$11.26	0
2017-04-05	$13.72	$13.72	$13.72	$13.72	$11.26	0
2017-04-04	$13.72	$13.72	$13.72	$13.72	$11.26	400
2017-04-03	$13.73	$13.73	$13.73	$13.73	$11.27	0
2017-03-31	$13.73	$13.73	$13.73	$13.73	$11.27	100
2017-03-30	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-29	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-28	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-27	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-24	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-23	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-22	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-21	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-20	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-17	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-16	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-15	$12.90	$12.90	$12.90	$12.90	$10.59	0
2017-03-14	$12.90	$12.90	$12.90	$12.90	$10.59	100
2017-03-13	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-10	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-09	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-08	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-07	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-06	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-03	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-02	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-03-01	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-28	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-27	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-24	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-23	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-22	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-21	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-17	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-16	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-15	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-14	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-13	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-10	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-09	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-08	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-07	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-06	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-03	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-02	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-02-01	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-01-31	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-01-30	$12.29	$12.29	$12.29	$12.29	$10.09	0
2017-01-27	$12.29	$12.29	$12.29	$12.29	$10.09	186
2017-01-26	$11.87	$11.87	$11.87	$11.87	$9.74	0
2017-01-25	$11.87	$11.87	$11.87	$11.87	$9.74	39
2017-01-24	$11.87	$11.87	$11.87	$11.87	$9.74	0
2017-01-23	$11.87	$11.87	$11.87	$11.87	$9.74	0
2017-01-20	$11.87	$11.87	$11.87	$11.87	$9.74	0
2017-01-19	$11.87	$11.87	$11.87	$11.87	$9.74	0
2017-01-18	$11.87	$11.87	$11.87	$11.87	$9.74	400
2017-01-17	$11.64	$11.64	$11.64	$11.64	$9.55	0
2017-01-13	$11.64	$11.64	$11.64	$11.64	$9.55	271
2017-01-12	$12.22	$12.22	$12.22	$12.22	$10.03	68
2017-01-11	$12.22	$12.22	$12.22	$12.22	$10.03	0
2017-01-10	$12.22	$12.22	$12.22	$12.22	$10.03	0
2017-01-09	$12.22	$12.22	$12.22	$12.22	$10.03	160
2017-01-06	$12.22	$12.22	$12.22	$12.22	$10.03	112
2017-01-05	$11.91	$11.91	$11.91	$11.91	$9.77	60
2017-01-04	$11.91	$11.91	$11.91	$11.91	$9.77	75
2017-01-03	$11.91	$11.91	$11.91	$11.91	$9.77	0
2016-12-30	$11.91	$11.91	$11.91	$11.91	$9.77	0
2016-12-29	$11.91	$11.91	$11.91	$11.91	$9.77	135
2016-12-28	$11.49	$11.49	$11.49	$11.49	$9.43	0
2016-12-27	$11.49	$11.49	$11.49	$11.49	$9.43	1,540
2016-12-23	$11.43	$11.43	$11.43	$11.43	$9.38	0
2016-12-22	$11.45	$11.45	$11.39	$11.43	$9.38	2,272
2016-12-21	$11.42	$11.42	$11.42	$11.42	$9.37	1,000
2016-12-20	$11.28	$11.28	$11.28	$11.28	$9.26	2,000
2016-12-19	$11.29	$11.29	$11.29	$11.29	$9.26	1,618
2016-12-16	$11.50	$11.50	$11.50	$11.50	$9.44	0
2016-12-15	$11.50	$11.50	$11.50	$11.50	$9.44	0
2016-12-14	$11.50	$11.50	$11.50	$11.50	$9.44	900
2016-12-13	$11.60	$11.60	$11.50	$11.50	$9.44	867
2016-12-12	$11.40	$11.40	$11.33	$11.40	$9.36	1,040
2016-12-09	$11.52	$11.52	$11.52	$11.52	$9.45	0
2016-12-08	$11.35	$11.52	$11.35	$11.52	$9.45	989
2016-12-07	$11.16	$11.16	$11.16	$11.16	$9.16	0
2016-12-06	$11.16	$11.16	$11.16	$11.16	$9.16	0
2016-12-05	$11.16	$11.16	$11.16	$11.16	$9.16	159
2016-12-02	$11.16	$11.16	$11.16	$11.16	$9.16	282
2016-12-01	$11.16	$11.16	$11.16	$11.16	$9.16	160
2016-11-30	$11.22	$11.22	$11.22	$11.22	$9.21	0
2016-11-29	$11.22	$11.22	$11.22	$11.22	$9.21	0
2016-11-28	$11.22	$11.22	$11.22	$11.22	$9.21	1,540
2016-11-25	$11.05	$11.05	$11.05	$11.05	$9.07	359
2016-11-23	$10.98	$10.98	$10.98	$10.98	$9.01	0
2016-11-22	$10.98	$10.98	$10.98	$10.98	$9.01	0
2016-11-21	$10.98	$10.98	$10.98	$10.98	$9.01	1,545
2016-11-18	$10.99	$10.99	$10.99	$10.99	$9.02	126
2016-11-17	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-16	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-15	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-14	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-11	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-10	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-09	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-08	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-07	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-04	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-03	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-02	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-11-01	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-10-31	$11.50	$11.69	$11.50	$11.69	$9.59	914
2016-10-28	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-27	$11.40	$11.45	$11.40	$11.45	$9.40	1,100
2016-10-26	$11.47	$11.47	$11.47	$11.47	$9.41	0
2016-10-25	$11.47	$11.47	$11.47	$11.47	$9.41	0
2016-10-24	$11.47	$11.47	$11.47	$11.47	$9.41	0
2016-10-21	$11.47	$11.47	$11.47	$11.47	$9.41	0
2016-10-20	$11.47	$11.47	$11.47	$11.47	$9.41	0
2016-10-19	$11.45	$11.47	$11.45	$11.47	$9.41	1,320
2016-10-18	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-17	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-14	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-13	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-12	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-11	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-10	$11.45	$11.45	$11.45	$11.45	$9.40	46
2016-10-07	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-06	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-05	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-04	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-10-03	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-09-30	$11.45	$11.45	$11.45	$11.45	$9.40	795
2016-09-29	$11.40	$11.40	$11.40	$11.40	$9.36	140
2016-09-28	$11.25	$11.25	$11.25	$11.25	$9.23	0
2016-09-27	$11.25	$11.25	$11.25	$11.25	$9.23	822
2016-09-26	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-23	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-22	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-21	$11.30	$11.30	$11.30	$11.30	$9.27	13
2016-09-20	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-19	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-16	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-15	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-14	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-09-13	$11.30	$11.30	$11.30	$11.30	$9.27	1
2016-09-12	$11.30	$11.30	$11.30	$11.30	$9.27	8
2016-09-09	$11.45	$11.45	$11.30	$11.30	$9.27	3,000
2016-09-08	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-09-07	$11.45	$11.45	$11.45	$11.45	$9.40	0
2016-09-06	$11.56	$11.56	$11.45	$11.45	$9.40	200
2016-09-02	$11.25	$11.25	$11.25	$11.25	$9.24	0
2016-09-01	$11.25	$11.25	$11.25	$11.25	$9.24	0
2016-08-31	$11.25	$11.25	$11.25	$11.25	$9.24	772
2016-08-30	$11.42	$11.42	$11.42	$11.42	$9.37	103
2016-08-29	$11.20	$11.25	$11.20	$11.20	$9.19	2,344
2016-08-26	$11.35	$11.35	$11.24	$11.24	$9.22	806
2016-08-25	$11.50	$11.50	$11.50	$11.50	$9.44	2,530
2016-08-24	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-23	$11.69	$11.69	$11.69	$11.69	$9.59	80
2016-08-22	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-19	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-18	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-17	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-16	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-15	$11.69	$11.69	$11.69	$11.69	$9.59	97
2016-08-12	$11.69	$11.69	$11.69	$11.69	$9.59	0
2016-08-11	$11.69	$11.69	$11.69	$11.69	$9.59	100
2016-08-10	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-08-09	$11.40	$11.40	$11.30	$11.30	$9.27	500
2016-08-08	$11.50	$11.50	$11.50	$11.50	$9.44	500
2016-08-05	$11.75	$11.75	$11.71	$11.71	$9.61	1,503
2016-08-04	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-08-03	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-08-02	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-08-01	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-29	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-28	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-27	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-26	$11.65	$11.65	$11.65	$11.65	$9.56	63
2016-07-25	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-22	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-21	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-20	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-19	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-18	$11.65	$11.65	$11.65	$11.65	$9.56	0
2016-07-15	$11.55	$11.65	$11.55	$11.65	$9.56	3,000
2016-07-14	$11.25	$11.25	$11.25	$11.25	$9.23	0
2016-07-13	$11.25	$11.25	$11.25	$11.25	$9.23	18
2016-07-12	$11.25	$11.25	$11.25	$11.25	$9.23	78
2016-07-11	$11.25	$11.25	$11.25	$11.25	$9.23	350
2016-07-08	$11.30	$11.30	$11.30	$11.30	$9.27	0
2016-07-07	$11.30	$11.30	$11.30	$11.30	$9.27	101
2016-07-06	$11.40	$11.40	$11.40	$11.40	$9.36	0
2016-07-05	$11.40	$11.40	$11.40	$11.40	$9.36	0
2016-07-01	$11.40	$11.40	$11.40	$11.40	$9.36	0
2016-06-30	$11.40	$11.40	$11.40	$11.40	$9.36	37
2016-06-29	$11.36	$11.40	$11.36	$11.40	$9.36	315
2016-06-28	$11.25	$11.25	$11.25	$11.25	$9.23	150
2016-06-27	$10.93	$11.11	$10.93	$11.11	$9.11	1,000
2016-06-24	$12.00	$12.00	$12.00	$12.00	$9.85	0
2016-06-23	$12.00	$12.00	$12.00	$12.00	$9.85	457
2016-06-22	$11.90	$11.90	$11.90	$11.90	$9.77	0
2016-06-21	$11.90	$11.90	$11.90	$11.90	$9.77	2,071
2016-06-20	$12.47	$12.47	$12.47	$12.47	$10.23	0
2016-06-17	$12.47	$12.47	$12.47	$12.47	$10.23	28
2016-06-16	$12.47	$12.47	$12.47	$12.47	$10.23	28
2016-06-15	$12.47	$12.47	$12.47	$12.47	$10.23	1
2016-06-14	$12.47	$12.47	$12.47	$12.47	$10.23	2
2016-06-13	$12.47	$12.47	$12.47	$12.47	$10.23	1
2016-06-10	$12.47	$12.47	$12.47	$12.47	$10.23	25
2016-06-09	$12.47	$12.47	$12.47	$12.47	$10.23	0
2016-06-08	$12.47	$12.47	$12.47	$12.47	$10.23	100
2016-06-07	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-06-06	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-06-03	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-06-02	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-06-01	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-05-31	$12.10	$12.10	$12.10	$12.10	$9.93	0
2016-05-27	$12.10	$12.10	$12.10	$12.10	$9.84	0
2016-05-26	$12.10	$12.10	$12.10	$12.10	$9.84	0
2016-05-25	$12.10	$12.10	$12.10	$12.10	$9.84	0
2016-05-24	$12.10	$12.10	$12.10	$12.10	$9.84	38
2016-05-23	$12.10	$12.10	$12.10	$12.10	$9.84	0
2016-05-20	$12.10	$12.10	$12.10	$12.10	$9.84	0
2016-05-19	$12.10	$12.10	$12.10	$12.10	$9.84	378
2016-05-18	$12.30	$12.30	$12.30	$12.30	$10.00	0
2016-05-17	$12.30	$12.30	$12.30	$12.30	$10.00	100
2016-05-16	$12.40	$12.40	$12.40	$12.40	$10.09	0
2016-05-13	$12.40	$12.40	$12.40	$12.40	$10.09	143
2016-05-12	$12.60	$12.60	$12.60	$12.60	$10.25	0
2016-05-11	$12.60	$12.60	$12.60	$12.60	$10.25	3,052
2016-05-10	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-05-09	$12.20	$12.20	$12.20	$12.20	$9.92	2
2016-05-06	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-05-05	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-05-04	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-05-03	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-05-02	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-29	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-28	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-27	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-26	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-25	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-22	$12.20	$12.20	$12.20	$12.20	$9.92	0
2016-04-21	$12.20	$12.20	$12.20	$12.20	$9.92	100
2016-04-20	$12.30	$12.30	$12.30	$12.30	$10.00	500
2016-04-19	$12.00	$12.00	$12.00	$12.00	$9.76	0
2016-04-18	$12.00	$12.00	$12.00	$12.00	$9.76	0
2016-04-15	$12.00	$12.00	$12.00	$12.00	$9.76	0
2016-04-14	$12.25	$12.25	$11.93	$12.00	$9.76	5,967
2016-04-13	$12.05	$12.05	$12.05	$12.05	$9.80	500
2016-04-12	$12.25	$12.25	$12.25	$12.25	$9.96	500
2016-04-11	$12.25	$12.25	$12.25	$12.25	$9.96	862
2016-04-08	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-04-07	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-04-06	$12.52	$12.52	$12.52	$12.52	$10.18	13
2016-04-05	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-04-04	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-04-01	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-31	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-30	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-29	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-28	$12.52	$12.52	$12.52	$12.52	$10.18	469
2016-03-24	$12.52	$12.52	$12.52	$12.52	$10.18	1
2016-03-23	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-22	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-21	$12.52	$12.52	$12.52	$12.52	$10.18	4
2016-03-18	$12.52	$12.52	$12.52	$12.52	$10.18	0
2016-03-17	$12.52	$12.52	$12.52	$12.52	$10.18	200
2016-03-16	$12.40	$12.40	$12.40	$12.40	$10.09	1
2016-03-15	$12.40	$12.40	$12.40	$12.40	$10.09	3
2016-03-14	$12.35	$12.40	$12.35	$12.40	$10.09	608
2016-03-11	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-10	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-09	$11.47	$11.47	$11.47	$11.47	$9.33	3
2016-03-08	$11.47	$11.47	$11.47	$11.47	$9.33	15
2016-03-07	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-04	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-03	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-02	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-03-01	$11.47	$11.47	$11.47	$11.47	$9.33	3
2016-02-29	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-02-26	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-02-25	$11.47	$11.47	$11.47	$11.47	$9.33	0
2016-02-24	$11.28	$11.55	$11.28	$11.47	$9.33	1,885
2016-02-23	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-22	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-19	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-18	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-17	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-16	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-12	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-11	$10.84	$10.84	$10.84	$10.84	$8.82	51
2016-02-10	$10.84	$10.84	$10.84	$10.84	$8.82	0
2016-02-09	$10.55	$10.84	$10.55	$10.84	$8.82	1,024
2016-02-08	$10.58	$10.58	$10.58	$10.58	$8.61	100
2016-02-05	$10.75	$10.75	$10.75	$10.75	$8.74	0
2016-02-04	$10.75	$10.75	$10.75	$10.75	$8.74	109
2016-02-03	$10.89	$10.89	$10.89	$10.89	$8.86	105
2016-02-02	$10.89	$10.89	$10.89	$10.89	$8.86	58
2016-02-01	$10.89	$10.89	$10.89	$10.89	$8.86	0
2016-01-29	$10.89	$10.89	$10.89	$10.89	$8.86	100
2016-01-28	$10.47	$10.47	$10.47	$10.47	$8.52	50
2016-01-27	$10.47	$10.47	$10.47	$10.47	$8.52	0
2016-01-26	$10.47	$10.47	$10.47	$10.47	$8.52	0
2016-01-25	$10.47	$10.47	$10.47	$10.47	$8.52	133
2016-01-22	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-21	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-20	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-19	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-15	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-14	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-13	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-12	$10.95	$10.95	$10.95	$10.95	$8.91	100
2016-01-11	$10.95	$10.95	$10.95	$10.95	$8.91	25
2016-01-08	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-07	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-06	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-05	$10.95	$10.95	$10.95	$10.95	$8.91	0
2016-01-04	$10.95	$10.95	$10.95	$10.95	$8.91	3,300
2015-12-31	$10.95	$10.95	$10.95	$10.95	$8.91	0
2015-12-30	$10.95	$10.95	$10.95	$10.95	$8.91	300
2015-12-29	$10.75	$10.75	$10.75	$10.75	$8.74	0
2015-12-28	$10.75	$10.75	$10.75	$10.75	$8.74	0
2015-12-24	$10.75	$10.75	$10.75	$10.75	$8.74	0
2015-12-23	$10.75	$10.75	$10.75	$10.75	$8.74	0
2015-12-22	$10.75	$10.75	$10.75	$10.75	$8.74	2,593
2015-12-21	$11.03	$11.03	$11.03	$11.03	$8.97	1,680
2015-12-18	$10.87	$10.87	$10.87	$10.87	$8.84	500
2015-12-17	$10.72	$10.72	$10.72	$10.72	$8.72	0
2015-12-16	$10.72	$10.72	$10.72	$10.72	$8.72	0
2015-12-15	$10.72	$10.72	$10.72	$10.72	$8.72	17
2015-12-14	$10.72	$10.72	$10.72	$10.72	$8.72	1,218
2015-12-11	$10.86	$10.86	$10.86	$10.86	$8.83	1,360
2015-12-10	$11.19	$11.19	$11.19	$11.19	$9.10	0
2015-12-09	$11.19	$11.19	$11.19	$11.19	$9.10	2,156
2015-12-08	$10.88	$10.88	$10.88	$10.88	$8.85	410
2015-12-07	$11.07	$11.10	$10.88	$11.10	$9.03	2,374
2015-12-04	$11.08	$11.08	$11.08	$11.08	$9.01	0
2015-12-03	$11.08	$11.08	$11.08	$11.08	$9.01	400
2015-12-02	$10.91	$10.91	$10.91	$10.91	$8.87	400
2015-12-01	$11.09	$11.09	$11.05	$11.05	$8.99	2,204
2015-11-30	$11.41	$11.41	$11.41	$11.41	$9.28	0
2015-11-27	$11.41	$11.41	$11.41	$11.41	$9.28	0
2015-11-25	$11.41	$11.41	$11.41	$11.41	$9.28	91
2015-11-24	$11.41	$11.41	$11.41	$11.41	$9.28	0
2015-11-23	$11.41	$11.41	$11.41	$11.41	$9.28	508
2015-11-20	$11.37	$11.41	$11.37	$11.41	$9.28	508
2015-11-19	$11.35	$11.35	$11.35	$11.35	$9.23	0
2015-11-18	$11.35	$11.35	$11.35	$11.35	$9.23	732
2015-11-12	$11.01	$11.35	$11.01	$11.35	$9.23	732
2015-11-11	$11.30	$11.30	$11.30	$11.30	$9.19	0
2015-11-10	$11.30	$11.30	$11.30	$11.30	$9.19	0
2015-11-09	$11.30	$11.30	$11.30	$11.30	$9.19	100
2015-11-06	$12.34	$12.34	$12.34	$12.34	$10.04	0
2015-11-05	$12.34	$12.34	$12.34	$12.34	$10.04	0
2015-11-04	$12.34	$12.34	$12.34	$12.34	$10.04	122
2015-11-03	$12.39	$12.39	$12.39	$12.39	$10.08	0
2015-11-02	$12.39	$12.39	$12.39	$12.39	$10.08	800
2015-10-30	$12.10	$12.10	$12.05	$12.05	$9.80	300
2015-10-29	$12.50	$12.50	$12.50	$12.50	$10.17	0
2015-10-28	$12.50	$12.50	$12.50	$12.50	$10.17	0
2015-10-27	$12.50	$12.50	$12.50	$12.50	$10.17	0
2015-10-26	$12.50	$12.50	$12.50	$12.50	$10.17	0
2015-10-23	$12.50	$12.50	$12.50	$12.50	$10.17	1,285
2015-10-22	$12.32	$12.32	$12.28	$12.28	$9.99	0
2015-10-21	$12.32	$12.32	$12.28	$12.28	$9.99	0
2015-10-20	$12.32	$12.32	$12.28	$12.28	$9.99	1,634
2015-10-19	$12.05	$12.19	$12.05	$12.19	$9.91	401
2015-10-16	$11.78	$11.78	$11.71	$11.71	$9.52	2,000
2015-10-15	$11.43	$11.43	$11.43	$11.43	$9.30	0
2015-10-14	$11.43	$11.43	$11.43	$11.43	$9.30	1,418
2015-10-13	$11.50	$11.50	$11.50	$11.50	$9.35	0
2015-10-12	$11.50	$11.50	$11.50	$11.50	$9.35	2,600
2015-10-09	$11.45	$11.50	$11.43	$11.48	$9.34	3,242
2015-10-08	$11.39	$11.39	$11.37	$11.37	$9.25	475
2015-10-07	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-10-06	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-10-05	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-10-02	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-10-01	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-09-30	$11.25	$11.25	$11.25	$11.25	$9.15	0
2015-09-29	$11.25	$11.25	$11.25	$11.25	$9.15	315
2015-09-28	$11.16	$11.16	$11.16	$11.16	$9.08	904
2015-09-25	$11.44	$11.44	$11.42	$11.42	$9.29	2,500
2015-09-24	$11.26	$11.26	$11.21	$11.21	$9.12	277
2015-09-23	$11.90	$11.90	$11.90	$11.90	$9.68	0
2015-09-22	$11.90	$11.90	$11.90	$11.90	$9.68	0
2015-09-21	$11.90	$11.90	$11.90	$11.90	$9.68	1,100
2015-09-18	$12.00	$12.00	$12.00	$12.00	$9.76	0
2015-09-17	$12.00	$12.00	$12.00	$12.00	$9.76	100
2015-09-16	$11.90	$11.90	$11.90	$11.90	$9.68	0
2015-09-15	$11.90	$11.90	$11.90	$11.90	$9.68	310
2015-09-14	$12.22	$12.22	$12.22	$12.22	$9.94	0
2015-09-11	$12.22	$12.22	$12.22	$12.22	$9.94	443
2015-09-10	$12.08	$12.08	$12.08	$12.08	$9.83	300
2015-09-09	$12.00	$12.00	$12.00	$12.00	$9.76	0
2015-09-08	$12.00	$12.00	$12.00	$12.00	$9.76	0
2015-09-04	$12.00	$12.00	$12.00	$12.00	$9.76	1,238
2015-09-03	$12.19	$12.19	$12.15	$12.15	$9.88	0
2015-09-02	$12.19	$12.19	$12.15	$12.15	$9.88	0
2015-09-01	$12.19	$12.19	$12.15	$12.15	$9.88	2,900
2015-08-31	$12.38	$12.38	$12.38	$12.38	$10.07	0
2015-08-28	$12.38	$12.38	$12.38	$12.38	$10.07	119
2015-08-27	$12.34	$12.34	$12.34	$12.34	$10.04	0
2015-08-26	$12.34	$12.34	$12.34	$12.34	$10.04	333
2015-08-25	$12.29	$12.29	$12.15	$12.15	$9.88	0
2015-08-24	$12.29	$12.29	$12.15	$12.15	$9.88	10,615
2015-08-21	$12.50	$12.61	$12.50	$12.61	$10.26	385
2015-08-20	$12.89	$12.89	$12.89	$12.89	$10.48	0
2015-08-19	$12.89	$12.89	$12.89	$12.89	$10.48	0
2015-08-18	$12.89	$12.89	$12.89	$12.89	$10.48	0
2015-08-17	$12.89	$12.89	$12.89	$12.89	$10.48	1,247
2015-08-14	$13.39	$13.39	$13.39	$13.39	$10.89	190
2015-08-13	$13.22	$13.22	$13.22	$13.22	$10.75	1,215
2015-08-12	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-11	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-10	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-07	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-06	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-05	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-04	$13.61	$13.61	$13.61	$13.61	$11.07	0
2015-08-03	$13.61	$13.61	$13.61	$13.61	$11.07	810
2015-07-31	$13.57	$13.57	$13.57	$13.57	$11.04	600
2015-07-30	$13.23	$13.23	$13.23	$13.23	$10.76	100
2015-07-29	$13.31	$13.43	$13.31	$13.43	$10.92	0
2015-07-28	$13.31	$13.43	$13.31	$13.43	$10.92	0
2015-07-27	$13.31	$13.43	$13.31	$13.43	$10.92	806
2015-07-24	$12.80	$12.80	$12.80	$12.80	$10.41	0
2015-07-23	$12.80	$12.80	$12.80	$12.80	$10.41	0

Telekom Austria AG (TKAGY) News Headlines

Recent Telekom Austria AG (TKAGY) News

Similar Companies to Telekom Austria AG (TKAGY) 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	--	--	--

Telekom Austria AG (TKAGY) Exchange: PINK