TIM Participacoes S.A. (TSU) Stock

Data as of May 9, 2025

$12.28 ($0.04) 0.33%

TIM Participacoes S.A. - Daily Information

Click for more stock information on TIM Participacoes S.A..

Daily Information	Data
Date	May 9, 2025
Open	$12.33
Previous Close	$12.28
High	$12.37
Low	$12.13
Adjusted Open	$12.33
Previous Adjusted Close	$12.28
Adjusted High	$12.37
Adjusted Low	$12.13

About TIM Participacoes S.A. (TSU)

TIM Participacoes S.A., commonly known as TIM, is an industry leader in the telecom sector in Brazil. Established in 1998, the company took over the Brazilian branch of Italy-based Telecom Italia, one of the world's largest mobile providers. Since then, TIM has grown to become one of the largest providers in Brazil with more than 75 million customers in a population of 215 million people. In 2013, TIM Participacoes S.A. saw a steady year-over-year growth of 8.4% as it continued to modernize its network for the digital age. The company has since integrated 4G technology, surpassing Brazil's 2017 goal to reach 4G coverage by the end of the year. In addition, the company has invested heavily in fiber optic infrastructure and was the first Brazilian company to launch a 4K streaming service in 2018. Over the past 20 years, TIM has established itself as a leader in the Brazilian telecom sector through its extensive customer base and innovative products, services, and technologies.

Invest in TIM Participacoes S.A. (TSU)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for TIM Participacoes S.A. (TSU)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-12	$12.33	$12.37	$12.13	$12.28	$12.28	299,527
2020-10-09	$12.01	$12.43	$11.94	$12.24	$12.24	1,064,390
2020-10-08	$11.57	$12.18	$11.55	$12.12	$12.12	1,856,034
2020-10-07	$11.67	$11.81	$11.42	$11.68	$11.68	1,144,770
2020-10-06	$11.97	$12.13	$11.71	$11.78	$11.78	1,023,476
2020-10-05	$11.50	$11.87	$11.45	$11.81	$11.81	658,042
2020-10-02	$11.46	$11.66	$11.26	$11.43	$11.43	1,739,134
2020-10-01	$11.41	$11.61	$11.30	$11.53	$11.53	588,089
2020-09-30	$11.63	$11.74	$11.49	$11.53	$11.53	745,216
2020-09-29	$11.53	$11.76	$11.38	$11.60	$11.60	1,177,781
2020-09-28	$12.28	$12.28	$11.53	$11.62	$11.62	1,093,751
2020-09-25	$11.93	$12.22	$11.87	$12.19	$12.19	756,851
2020-09-24	$11.94	$12.38	$11.86	$12.28	$12.28	962,560
2020-09-23	$12.47	$12.51	$11.93	$11.94	$11.94	667,008
2020-09-22	$12.86	$12.86	$12.52	$12.56	$12.56	1,261,906
2020-09-21	$12.59	$12.79	$12.48	$12.72	$12.72	630,637
2020-09-18	$13.34	$13.38	$12.95	$12.99	$12.99	1,252,779
2020-09-17	$13.35	$13.61	$13.30	$13.56	$13.56	520,711
2020-09-16	$13.65	$13.68	$13.49	$13.57	$13.57	691,425
2020-09-15	$13.65	$13.81	$13.54	$13.60	$13.60	749,016
2020-09-14	$13.65	$13.79	$13.48	$13.70	$13.70	556,843
2020-09-11	$13.68	$13.74	$13.36	$13.45	$13.45	1,073,509
2020-09-10	$14.34	$14.39	$13.78	$13.83	$13.83	847,011
2020-09-09	$14.37	$14.57	$14.33	$14.41	$14.41	821,605
2020-09-08	$13.97	$14.05	$13.71	$13.85	$13.85	1,356,177
2020-09-04	$14.02	$14.12	$13.64	$13.78	$13.78	607,734
2020-09-03	$14.08	$14.26	$13.72	$13.91	$13.91	788,429
2020-09-02	$13.92	$13.98	$13.73	$13.89	$13.89	795,420
2020-09-01	$13.62	$14.10	$13.60	$13.93	$13.93	1,028,083
2020-08-31	$13.29	$13.32	$13.04	$13.04	$13.04	611,426
2020-08-28	$13.22	$13.55	$13.22	$13.52	$13.52	715,059
2020-08-27	$13.12	$13.14	$12.85	$13.01	$13.01	522,041
2020-08-26	$13.32	$13.33	$12.77	$12.96	$12.96	825,535
2020-08-25	$13.16	$13.31	$12.92	$13.29	$13.29	1,128,789
2020-08-24	$13.19	$13.25	$13.10	$13.19	$13.19	403,232
2020-08-21	$13.02	$13.10	$12.89	$13.10	$13.10	370,090
2020-08-20	$12.74	$13.17	$12.68	$13.15	$13.15	932,717
2020-08-19	$13.47	$13.52	$13.16	$13.20	$13.20	701,740
2020-08-18	$13.55	$13.71	$13.42	$13.54	$13.54	696,838
2020-08-17	$13.79	$13.83	$13.21	$13.33	$13.33	948,801
2020-08-14	$13.99	$14.17	$13.90	$13.95	$13.95	505,741
2020-08-13	$14.24	$14.48	$14.01	$14.14	$14.14	763,524
2020-08-12	$14.29	$14.38	$13.83	$13.98	$13.98	744,194
2020-08-11	$14.38	$14.62	$14.29	$14.35	$14.35	756,252
2020-08-10	$14.69	$14.71	$14.22	$14.40	$14.40	791,240
2020-08-07	$13.87	$14.31	$13.85	$14.18	$14.18	684,315
2020-08-06	$13.88	$14.22	$13.82	$14.15	$14.15	544,664
2020-08-05	$14.39	$14.57	$13.95	$14.03	$14.03	812,077
2020-08-04	$14.08	$14.65	$14.02	$14.23	$14.23	1,570,331
2020-08-03	$14.50	$14.60	$14.18	$14.25	$14.25	1,161,472
2020-07-31	$14.14	$15.33	$13.83	$14.94	$14.94	1,651,653
2020-07-30	$14.08	$14.34	$13.91	$14.27	$14.27	1,327,090
2020-07-29	$14.55	$14.56	$14.14	$14.31	$14.31	625,882
2020-07-28	$14.17	$14.73	$14.10	$14.38	$14.38	1,163,132
2020-07-27	$13.91	$14.15	$13.87	$14.06	$14.06	751,785
2020-07-24	$13.82	$13.93	$13.64	$13.78	$13.78	718,016
2020-07-23	$15.06	$15.08	$14.07	$14.16	$14.16	1,658,483
2020-07-22	$16.12	$16.13	$15.47	$15.71	$15.71	1,170,910
2020-07-21	$16.12	$16.12	$15.74	$15.90	$15.90	1,613,800
2020-07-20	$15.78	$16.31	$15.58	$15.65	$15.65	2,835,915
2020-07-17	$14.64	$14.69	$14.46	$14.53	$14.53	996,400
2020-07-16	$14.30	$14.71	$14.24	$14.51	$14.51	1,328,700
2020-07-15	$14.08	$14.18	$13.73	$14.07	$14.07	1,531,300
2020-07-14	$13.39	$13.86	$13.35	$13.79	$13.79	843,000
2020-07-13	$13.94	$13.96	$13.62	$13.64	$13.64	936,100
2020-07-10	$13.64	$14.00	$13.51	$13.99	$13.99	1,242,100
2020-07-09	$14.44	$14.70	$13.81	$13.82	$13.82	992,700
2020-07-08	$14.11	$14.39	$14.02	$14.28	$14.28	1,635,300
2020-07-07	$14.17	$14.34	$13.79	$13.79	$13.79	851,900
2020-07-06	$14.59	$14.61	$14.13	$14.18	$14.18	1,373,800
2020-07-02	$13.69	$13.92	$13.40	$13.46	$13.46	1,164,200
2020-07-01	$13.30	$13.68	$13.26	$13.59	$13.59	1,294,900
2020-06-30	$12.62	$13.01	$12.56	$12.94	$12.94	661,000
2020-06-29	$12.99	$13.00	$12.57	$12.67	$12.67	852,200
2020-06-26	$12.93	$12.99	$12.66	$12.75	$12.75	592,650
2020-06-25	$13.24	$13.33	$13.02	$13.24	$13.24	571,927
2020-06-24	$13.48	$13.54	$12.92	$13.10	$13.10	583,713
2020-06-23	$13.77	$13.83	$13.62	$13.76	$13.76	563,586
2020-06-22	$13.83	$13.99	$13.56	$13.67	$13.67	439,827
2020-06-19	$13.69	$13.72	$13.37	$13.55	$13.55	1,181,856
2020-06-18	$13.46	$13.92	$13.41	$13.58	$13.58	478,378
2020-06-17	$14.06	$14.22	$13.84	$13.95	$13.95	864,034
2020-06-16	$14.68	$14.84	$13.96	$14.00	$14.00	1,011,795
2020-06-15	$13.48	$13.98	$13.32	$13.85	$13.85	845,606
2020-06-12	$13.71	$14.09	$13.42	$14.05	$14.05	1,296,878
2020-06-11	$13.81	$13.88	$13.20	$13.28	$13.28	813,715
2020-06-10	$15.00	$15.03	$14.41	$14.45	$14.45	1,451,810
2020-06-09	$14.43	$14.75	$14.29	$14.69	$14.69	915,325
2020-06-08	$14.81	$14.87	$14.47	$14.70	$14.70	1,310,156
2020-06-05	$14.43	$15.06	$14.34	$14.56	$14.56	1,244,241
2020-06-04	$13.45	$13.72	$13.27	$13.72	$13.72	727,224
2020-06-03	$13.65	$13.71	$13.35	$13.45	$13.45	1,196,220
2020-06-02	$12.93	$13.21	$12.84	$13.10	$13.10	535,361
2020-06-01	$12.53	$12.69	$12.34	$12.49	$12.49	647,873
2020-05-29	$12.25	$12.58	$12.05	$12.40	$12.40	1,048,536
2020-05-28	$12.62	$12.66	$12.31	$12.43	$12.43	1,016,121
2020-05-27	$12.73	$12.85	$12.53	$12.83	$12.83	839,994
2020-05-26	$12.68	$12.75	$12.40	$12.42	$12.42	760,823
2020-05-22	$11.53	$11.57	$11.27	$11.43	$11.43	787,335
2020-05-21	$11.45	$11.76	$11.43	$11.65	$11.65	1,310,558
2020-05-20	$10.88	$11.34	$10.85	$11.33	$11.33	689,800
2020-05-19	$11.17	$11.18	$10.73	$10.73	$10.73	825,931
2020-05-18	$10.77	$11.25	$10.77	$11.17	$11.17	893,417
2020-05-15	$10.95	$11.04	$10.48	$10.48	$10.48	818,341
2020-05-14	$10.53	$10.94	$10.29	$10.85	$10.85	1,362,361
2020-05-13	$10.81	$10.81	$10.31	$10.72	$10.72	1,150,289
2020-05-12	$11.34	$11.46	$10.74	$10.75	$10.75	932,318
2020-05-11	$11.38	$11.51	$11.10	$11.18	$11.18	893,502
2020-05-08	$11.45	$11.90	$11.30	$11.53	$11.53	1,277,499
2020-05-07	$11.36	$11.92	$11.14	$11.18	$11.18	1,940,692
2020-05-06	$12.78	$12.96	$11.85	$11.95	$11.95	1,342,373
2020-05-05	$12.21	$12.43	$12.20	$12.36	$12.36	1,605,443
2020-05-04	$11.52	$12.22	$11.34	$12.22	$12.22	1,943,402
2020-05-01	$11.34	$11.42	$11.06	$11.16	$11.16	518,777
2020-04-30	$11.98	$12.00	$11.49	$11.62	$11.62	1,202,887
2020-04-29	$11.45	$12.27	$11.38	$12.13	$12.13	2,344,373
2020-04-28	$11.77	$11.81	$11.23	$11.36	$11.36	1,553,070
2020-04-27	$10.97	$11.08	$10.80	$11.04	$11.04	1,522,061
2020-04-24	$11.45	$11.57	$10.51	$10.66	$10.66	2,762,538
2020-04-23	$12.35	$12.55	$12.13	$12.16	$12.16	1,612,058
2020-04-22	$12.08	$12.44	$11.98	$12.41	$12.41	1,865,923
2020-04-21	$12.18	$12.18	$11.66	$11.83	$11.83	808,717
2020-04-20	$12.07	$12.39	$11.98	$12.05	$12.05	970,749
2020-04-17	$12.87	$13.01	$12.13	$12.36	$12.36	1,017,800
2020-04-16	$12.54	$12.55	$12.19	$12.53	$12.53	1,021,211
2020-04-15	$12.42	$12.65	$12.21	$12.48	$12.48	836,504
2020-04-14	$13.03	$13.20	$12.76	$12.91	$12.91	1,011,756
2020-04-13	$12.70	$12.83	$12.49	$12.72	$12.72	1,133,720
2020-04-09	$13.19	$13.44	$12.96	$13.04	$13.04	870,108
2020-04-08	$12.82	$13.31	$12.58	$13.18	$13.18	983,036
2020-04-07	$13.87	$13.95	$12.93	$12.95	$12.95	1,879,449
2020-04-06	$12.21	$12.78	$12.09	$12.55	$12.55	1,510,241
2020-04-03	$11.68	$11.91	$11.31	$11.59	$11.59	1,359,365
2020-04-02	$12.10	$12.27	$11.73	$11.97	$11.97	1,351,467
2020-04-01	$11.32	$12.16	$11.32	$12.11	$12.11	1,631,915
2020-03-31	$12.57	$12.67	$11.84	$12.16	$12.16	1,557,717
2020-03-30	$12.25	$12.71	$11.92	$12.63	$12.63	1,344,456
2020-03-27	$12.77	$13.04	$12.36	$12.70	$12.70	1,370,797
2020-03-26	$12.69	$13.53	$12.69	$13.41	$13.41	2,174,781
2020-03-25	$11.93	$12.77	$11.65	$12.54	$12.54	2,165,410
2020-03-24	$12.24	$12.67	$11.72	$11.99	$11.99	1,116,294
2020-03-23	$13.48	$13.55	$11.55	$11.74	$11.74	1,109,683
2020-03-20	$14.40	$14.53	$13.38	$13.41	$13.41	1,576,952
2020-03-19	$12.68	$14.90	$12.47	$14.49	$14.49	1,096,916
2020-03-18	$12.51	$13.56	$12.05	$12.74	$12.74	743,088
2020-03-17	$13.12	$14.31	$12.72	$14.15	$14.15	2,584,454
2020-03-16	$13.09	$13.41	$12.37	$12.94	$12.94	1,970,940
2020-03-13	$15.51	$15.68	$13.90	$14.59	$14.59	1,526,383
2020-03-12	$15.02	$15.28	$13.18	$13.63	$13.63	1,740,292
2020-03-11	$17.17	$17.87	$16.14	$16.28	$16.28	4,614,905
2020-03-10	$16.26	$16.57	$16.09	$16.54	$16.54	1,571,740
2020-03-09	$15.95	$16.83	$15.24	$16.02	$16.02	1,257,869
2020-03-06	$17.48	$17.81	$17.09	$17.60	$17.60	1,326,566
2020-03-05	$18.29	$18.54	$17.78	$17.94	$17.94	1,466,601
2020-03-04	$18.57	$19.05	$18.54	$18.78	$18.78	1,718,561
2020-03-03	$18.42	$19.03	$18.09	$18.25	$18.25	2,350,201
2020-03-02	$18.07	$18.54	$17.97	$18.54	$18.54	1,219,083
2020-02-28	$17.55	$18.03	$17.26	$18.03	$18.03	2,116,423
2020-02-27	$17.97	$18.54	$17.97	$18.14	$18.14	1,549,065
2020-02-26	$18.71	$19.02	$18.50	$18.52	$18.52	1,513,032
2020-02-25	$18.75	$18.81	$18.36	$18.51	$18.51	764,657
2020-02-24	$18.75	$18.88	$18.62	$18.69	$18.69	862,276
2020-02-21	$19.15	$19.51	$19.03	$19.29	$19.29	561,974
2020-02-20	$19.23	$19.37	$19.06	$19.24	$19.24	878,114
2020-02-19	$19.43	$19.59	$19.30	$19.33	$19.33	1,592,045
2020-02-18	$19.56	$19.81	$19.47	$19.62	$19.62	1,246,556
2020-02-14	$19.97	$19.97	$19.70	$19.75	$19.75	1,345,033
2020-02-13	$20.10	$20.17	$19.83	$20.02	$20.02	1,291,065
2020-02-12	$20.07	$20.18	$19.79	$20.03	$20.03	1,774,789
2020-02-11	$18.96	$19.23	$18.94	$19.16	$19.16	1,154,518
2020-02-10	$18.96	$19.10	$18.81	$18.89	$18.89	976,469
2020-02-07	$19.27	$19.37	$19.09	$19.22	$19.22	1,099,255
2020-02-06	$19.83	$19.84	$19.47	$19.53	$19.53	778,699
2020-02-05	$20.13	$20.16	$19.70	$19.78	$19.78	663,025
2020-02-04	$20.28	$20.32	$19.87	$19.92	$19.92	860,973
2020-02-03	$19.59	$20.29	$19.56	$20.06	$20.06	1,735,580
2020-01-31	$19.25	$19.55	$19.25	$19.45	$19.45	1,276,579
2020-01-30	$19.30	$19.59	$19.04	$19.58	$19.58	1,187,965
2020-01-29	$19.95	$20.13	$19.78	$19.79	$19.79	1,601,611
2020-01-28	$19.59	$20.20	$19.58	$20.15	$20.15	1,405,284
2020-01-27	$19.23	$19.78	$19.18	$19.61	$19.61	1,303,699
2020-01-24	$19.75	$19.81	$19.45	$19.57	$19.57	1,139,916
2020-01-23	$20.09	$20.13	$19.90	$20.08	$20.08	752,890
2020-01-22	$20.21	$20.30	$20.02	$20.14	$20.14	1,249,864
2020-01-21	$20.23	$20.25	$19.42	$19.80	$19.80	1,327,825
2020-01-17	$19.74	$20.00	$19.68	$19.97	$19.84	544,614
2020-01-16	$19.68	$19.78	$19.52	$19.77	$19.65	709,127
2020-01-15	$19.67	$19.79	$19.53	$19.55	$19.43	722,925
2020-01-14	$19.77	$19.78	$19.51	$19.69	$19.57	1,158,131
2020-01-13	$19.49	$19.80	$19.49	$19.73	$19.61	1,041,723
2020-01-10	$19.87	$19.87	$19.65	$19.73	$19.61	1,089,660
2020-01-09	$19.71	$19.75	$19.32	$19.44	$19.32	986,053
2020-01-08	$19.85	$19.87	$19.57	$19.70	$19.58	1,861,907
2020-01-07	$19.28	$19.63	$19.22	$19.49	$19.37	1,370,132
2020-01-06	$19.14	$19.62	$19.10	$19.33	$19.21	861,932
2020-01-03	$19.28	$19.69	$19.28	$19.50	$19.38	906,060
2020-01-02	$19.35	$19.72	$19.23	$19.61	$19.49	1,178,318
2019-12-31	$19.22	$19.25	$19.01	$19.11	$18.99	419,675
2019-12-30	$19.18	$19.38	$19.16	$19.28	$19.16	1,413,836
2019-12-27	$19.08	$19.10	$18.96	$19.06	$18.94	568,355
2019-12-26	$18.90	$19.21	$18.81	$19.21	$19.09	698,760
2019-12-24	$18.62	$18.69	$18.60	$18.63	$18.51	119,396
2019-12-23	$18.78	$18.78	$18.55	$18.68	$18.56	859,840
2019-12-20	$18.34	$18.65	$18.24	$18.53	$18.41	1,032,572
2019-12-19	$18.17	$18.39	$17.97	$18.08	$17.97	836,168
2019-12-18	$18.14	$18.16	$17.92	$18.02	$17.91	895,951
2019-12-17	$17.98	$17.99	$17.83	$17.98	$17.87	822,528
2019-12-16	$17.98	$17.99	$17.72	$17.89	$17.78	1,103,908
2019-12-13	$17.51	$17.80	$17.50	$17.72	$17.61	844,348
2019-12-12	$17.37	$17.73	$17.33	$17.60	$17.49	1,287,473
2019-12-11	$17.23	$17.28	$17.11	$17.19	$17.08	628,186
2019-12-10	$17.26	$17.29	$16.95	$17.02	$16.91	683,344
2019-12-09	$17.16	$17.42	$17.16	$17.31	$17.20	888,942
2019-12-06	$17.24	$17.24	$17.03	$17.21	$17.10	2,144,899
2019-12-05	$16.58	$16.97	$16.56	$16.90	$16.79	1,279,153
2019-12-04	$16.68	$16.83	$16.60	$16.79	$16.68	1,604,621
2019-12-03	$16.00	$16.31	$15.99	$16.30	$16.20	909,344
2019-12-02	$16.16	$16.20	$15.98	$16.12	$16.02	1,005,449
2019-11-29	$16.19	$16.22	$16.09	$16.15	$16.05	271,799
2019-11-27	$16.01	$16.08	$15.92	$16.00	$15.90	553,769
2019-11-26	$15.95	$16.12	$15.85	$16.02	$15.92	1,651,847
2019-11-25	$16.19	$16.42	$16.18	$16.35	$16.25	1,235,431
2019-11-22	$16.12	$16.24	$16.09	$16.19	$16.09	496,408
2019-11-21	$15.90	$16.11	$15.70	$16.09	$15.99	794,225
2019-11-20	$15.77	$15.88	$15.65	$15.78	$15.68	603,955
2019-11-19	$15.65	$15.88	$15.58	$15.84	$15.74	548,145
2019-11-18	$15.76	$15.96	$15.66	$15.73	$15.63	1,713,811
2019-11-15	$15.58	$15.97	$15.58	$15.97	$15.87	1,014,028
2019-11-14	$15.19	$15.57	$15.17	$15.53	$15.43	1,112,511
2019-11-13	$14.73	$15.12	$14.73	$15.09	$14.99	845,831
2019-11-12	$14.92	$14.99	$14.72	$14.86	$14.77	1,015,064
2019-11-11	$15.17	$15.35	$15.15	$15.26	$15.16	786,060
2019-11-08	$15.07	$15.51	$15.07	$15.38	$15.28	1,408,450
2019-11-07	$15.28	$15.42	$15.11	$15.24	$15.14	662,774
2019-11-06	$14.86	$15.33	$14.69	$15.28	$15.18	1,386,981
2019-11-05	$14.71	$14.84	$14.61	$14.79	$14.70	586,141
2019-11-04	$14.55	$14.66	$14.47	$14.64	$14.55	520,228
2019-11-01	$14.34	$14.41	$14.23	$14.28	$14.19	627,862
2019-10-31	$14.34	$14.35	$14.05	$14.15	$14.06	521,719
2019-10-30	$14.24	$14.46	$14.16	$14.44	$14.35	426,437
2019-10-29	$14.41	$14.42	$14.22	$14.24	$14.15	406,734
2019-10-28	$14.38	$14.52	$14.36	$14.42	$14.33	693,138
2019-10-25	$14.44	$14.58	$14.37	$14.39	$14.30	372,466
2019-10-24	$14.63	$14.63	$14.38	$14.47	$14.38	553,560
2019-10-23	$14.14	$14.50	$14.10	$14.48	$14.39	736,452
2019-10-22	$14.01	$14.41	$14.01	$14.24	$14.15	1,036,834
2019-10-21	$13.97	$14.08	$13.93	$14.03	$13.94	686,079
2019-10-18	$13.83	$13.96	$13.81	$13.90	$13.81	533,847
2019-10-17	$13.86	$13.97	$13.76	$13.80	$13.71	499,896
2019-10-16	$13.52	$13.73	$13.50	$13.72	$13.63	929,917
2019-10-15	$13.80	$13.90	$13.53	$13.53	$13.44	781,293
2019-10-14	$14.09	$14.09	$13.84	$13.88	$13.79	479,662
2019-10-11	$13.98	$14.35	$13.97	$14.17	$14.08	519,974
2019-10-10	$13.89	$14.01	$13.84	$13.89	$13.80	756,685
2019-10-09	$13.96	$14.00	$13.74	$13.90	$13.81	335,355
2019-10-08	$13.85	$13.93	$13.79	$13.84	$13.75	745,940
2019-10-07	$14.18	$14.22	$13.80	$13.86	$13.59	864,887
2019-10-04	$14.03	$14.27	$13.97	$14.21	$13.93	690,971
2019-10-03	$13.87	$14.00	$13.69	$13.97	$13.70	502,520
2019-10-02	$13.96	$14.02	$13.79	$13.88	$13.61	949,165
2019-10-01	$14.22	$14.28	$13.98	$14.09	$13.81	791,799
2019-09-30	$14.27	$14.42	$14.27	$14.36	$14.08	558,382
2019-09-27	$14.43	$14.53	$14.26	$14.36	$14.08	465,403
2019-09-26	$14.32	$14.42	$14.22	$14.41	$14.13	806,332
2019-09-25	$14.00	$14.24	$13.98	$14.23	$13.95	656,499
2019-09-24	$14.19	$14.21	$14.01	$14.06	$13.78	667,620
2019-09-23	$14.18	$14.23	$14.11	$14.17	$13.89	458,049
2019-09-20	$14.33	$14.34	$14.12	$14.24	$13.96	511,531
2019-09-19	$14.40	$14.46	$14.27	$14.28	$14.00	402,732
2019-09-18	$14.54	$14.56	$14.26	$14.37	$14.09	329,159
2019-09-17	$14.40	$14.67	$14.31	$14.65	$14.36	1,049,499
2019-09-16	$14.45	$14.70	$14.40	$14.56	$14.27	548,082
2019-09-13	$14.92	$14.98	$14.52	$14.58	$14.29	571,417
2019-09-12	$14.83	$15.09	$14.75	$15.00	$14.70	1,453,471
2019-09-11	$14.42	$14.63	$14.38	$14.59	$14.30	1,000,780
2019-09-10	$14.12	$14.31	$14.05	$14.23	$13.95	625,498
2019-09-09	$14.41	$14.45	$14.04	$14.04	$13.76	721,468
2019-09-06	$14.68	$14.73	$14.45	$14.48	$14.20	461,638
2019-09-05	$14.85	$14.85	$14.52	$14.55	$14.26	518,944
2019-09-04	$14.62	$14.64	$14.47	$14.60	$14.31	1,220,904
2019-09-03	$14.62	$14.76	$14.36	$14.41	$14.13	418,017
2019-08-30	$14.71	$14.95	$14.65	$14.86	$14.57	671,301
2019-08-29	$14.42	$14.67	$14.31	$14.59	$14.30	907,487
2019-08-28	$14.13	$14.30	$14.09	$14.17	$13.89	325,692
2019-08-27	$14.34	$14.38	$14.00	$14.19	$13.91	579,594
2019-08-26	$14.22	$14.32	$13.96	$14.05	$13.77	484,367
2019-08-23	$14.41	$14.65	$14.13	$14.21	$13.93	1,424,193
2019-08-22	$14.66	$14.74	$14.38	$14.49	$14.20	1,581,624
2019-08-21	$14.80	$14.80	$14.46	$14.73	$14.44	2,255,726
2019-08-20	$14.51	$14.64	$14.31	$14.55	$14.26	1,138,132
2019-08-19	$15.06	$15.07	$14.63	$14.64	$14.35	417,413
2019-08-16	$14.79	$15.07	$14.65	$14.96	$14.67	1,554,139
2019-08-15	$14.79	$14.84	$14.45	$14.53	$14.24	1,564,767
2019-08-14	$14.88	$15.01	$14.68	$14.75	$14.46	637,041
2019-08-13	$14.94	$15.39	$14.89	$15.23	$14.93	678,617
2019-08-12	$15.05	$15.21	$14.98	$15.06	$14.76	1,126,859
2019-08-09	$15.87	$15.98	$15.64	$15.75	$15.44	381,433
2019-08-08	$15.92	$16.09	$15.89	$16.01	$15.69	380,334
2019-08-07	$15.49	$15.86	$15.47	$15.82	$15.51	677,283
2019-08-06	$15.58	$15.73	$15.44	$15.71	$15.40	618,904
2019-08-05	$15.50	$15.61	$15.24	$15.45	$15.15	660,971
2019-08-02	$15.99	$16.07	$15.69	$16.02	$15.70	559,402
2019-08-01	$16.10	$16.42	$15.90	$15.95	$15.64	813,789
2019-07-31	$16.21	$16.37	$15.68	$15.96	$15.65	910,463
2019-07-30	$15.82	$15.89	$15.66	$15.83	$15.52	460,337
2019-07-29	$15.86	$15.90	$15.68	$15.83	$15.52	636,931
2019-07-26	$15.91	$15.93	$15.75	$15.88	$15.57	482,888
2019-07-25	$16.13	$16.14	$15.66	$15.72	$15.41	895,060
2019-07-24	$16.05	$16.37	$16.05	$16.15	$15.83	616,813
2019-07-23	$16.33	$16.33	$16.08	$16.10	$15.78	409,999
2019-07-22	$16.30	$16.35	$16.12	$16.20	$15.88	398,601
2019-07-19	$16.39	$16.47	$16.20	$16.25	$15.93	469,566
2019-07-18	$16.42	$16.48	$16.26	$16.39	$16.07	571,660
2019-07-17	$16.53	$16.53	$16.20	$16.30	$15.98	466,655
2019-07-16	$16.42	$16.48	$16.21	$16.36	$16.04	836,264
2019-07-15	$16.14	$16.49	$16.08	$16.29	$15.97	962,788
2019-07-12	$16.00	$16.22	$15.91	$16.09	$15.77	748,260
2019-07-11	$16.18	$16.37	$15.93	$16.14	$15.82	1,105,613
2019-07-10	$15.95	$16.13	$15.89	$16.04	$15.72	4,429,092
2019-07-09	$15.60	$15.76	$15.48	$15.65	$15.34	1,269,351
2019-07-08	$15.74	$15.78	$15.54	$15.70	$15.39	1,933,746
2019-07-05	$15.68	$15.89	$15.46	$15.88	$15.57	2,182,883
2019-07-03	$14.86	$15.10	$14.78	$14.95	$14.66	1,225,046
2019-07-02	$14.97	$14.97	$14.72	$14.77	$14.48	1,115,158
2019-07-01	$15.25	$15.31	$14.85	$14.86	$14.57	963,641
2019-06-28	$15.16	$15.16	$14.97	$14.97	$14.68	827,679
2019-06-27	$14.84	$15.15	$14.71	$15.08	$14.78	1,436,353
2019-06-26	$15.28	$15.28	$15.05	$15.16	$14.86	727,169
2019-06-25	$15.57	$15.67	$15.14	$15.16	$14.86	487,767
2019-06-24	$15.34	$15.55	$15.24	$15.53	$15.22	682,988
2019-06-21	$15.10	$15.43	$15.09	$15.36	$15.06	967,136
2019-06-20	$15.28	$15.34	$15.00	$15.16	$14.86	1,111,608
2019-06-19	$14.42	$14.93	$14.41	$14.90	$14.61	1,585,595
2019-06-18	$14.02	$14.42	$14.01	$14.41	$14.13	1,179,989
2019-06-17	$14.03	$14.09	$13.68	$13.83	$13.56	1,326,886
2019-06-14	$14.34	$14.39	$13.86	$14.04	$13.76	1,095,107
2019-06-13	$14.47	$14.73	$14.43	$14.51	$14.22	639,771
2019-06-12	$14.21	$14.40	$14.15	$14.20	$13.92	496,102
2019-06-11	$14.25	$14.37	$14.12	$14.26	$13.98	745,420
2019-06-10	$14.10	$14.19	$14.04	$14.11	$13.83	337,365
2019-06-07	$14.03	$14.33	$13.96	$14.24	$13.96	1,423,030
2019-06-06	$13.75	$14.02	$13.59	$13.93	$13.66	1,092,606
2019-06-05	$13.96	$14.00	$13.57	$13.63	$13.36	1,661,370
2019-06-04	$14.16	$14.29	$14.04	$14.21	$13.93	916,079
2019-06-03	$13.99	$14.31	$13.97	$14.18	$13.90	767,629
2019-05-31	$13.66	$13.92	$13.65	$13.87	$13.60	965,266
2019-05-30	$13.57	$13.80	$13.55	$13.68	$13.41	619,400
2019-05-29	$13.44	$13.73	$13.40	$13.55	$13.28	591,628
2019-05-28	$13.31	$13.39	$13.12	$13.27	$13.01	783,070
2019-05-24	$13.13	$13.34	$13.07	$13.28	$13.02	795,349
2019-05-23	$12.99	$13.17	$12.90	$13.02	$12.76	707,837
2019-05-22	$13.34	$13.34	$13.06	$13.13	$12.87	533,586
2019-05-21	$12.97	$13.32	$12.88	$13.16	$12.90	801,606
2019-05-20	$12.85	$13.12	$12.80	$13.05	$12.79	670,785
2019-05-17	$12.87	$13.13	$12.79	$12.88	$12.63	986,125
2019-05-16	$12.99	$13.20	$12.93	$12.96	$12.70	963,980
2019-05-15	$13.02	$13.35	$12.98	$13.25	$12.99	811,769
2019-05-14	$13.27	$13.58	$13.26	$13.38	$13.12	1,445,770
2019-05-13	$13.38	$13.47	$13.12	$13.35	$13.09	1,059,696
2019-05-10	$13.92	$13.94	$13.47	$13.71	$13.44	856,205
2019-05-09	$13.93	$13.93	$13.54	$13.81	$13.54	2,554,977
2019-05-08	$14.56	$14.67	$13.79	$13.80	$13.53	2,177,345
2019-05-07	$14.11	$14.39	$13.93	$14.30	$14.02	1,060,573
2019-05-06	$14.37	$14.46	$14.14	$14.40	$14.12	1,361,296
2019-05-03	$14.70	$14.71	$14.50	$14.62	$14.33	693,798
2019-05-02	$14.65	$14.67	$14.48	$14.62	$14.33	430,353
2019-05-01	$14.79	$14.99	$14.66	$14.66	$14.37	365,399
2019-04-30	$14.88	$14.94	$14.71	$14.81	$14.52	787,004
2019-04-29	$14.88	$14.95	$14.79	$14.83	$14.54	546,153
2019-04-26	$14.82	$14.97	$14.71	$14.79	$14.50	783,874
2019-04-25	$14.78	$14.90	$14.57	$14.82	$14.53	674,447
2019-04-24	$15.09	$15.15	$14.52	$14.73	$14.44	1,074,014
2019-04-23	$15.41	$15.61	$15.17	$15.36	$15.06	684,648
2019-04-22	$15.32	$15.52	$15.21	$15.33	$15.03	276,886
2019-04-18	$15.19	$15.56	$15.09	$15.42	$15.12	645,295
2019-04-17	$15.70	$15.71	$14.97	$15.03	$14.73	1,572,244
2019-04-16	$15.46	$15.81	$15.43	$15.72	$15.41	562,940
2019-04-15	$15.64	$15.64	$15.40	$15.45	$15.15	457,028
2019-04-12	$15.79	$15.85	$15.33	$15.39	$15.09	568,725
2019-04-11	$16.10	$16.25	$15.87	$15.97	$15.66	1,218,521
2019-04-10	$16.01	$16.24	$15.89	$16.07	$15.75	734,304
2019-04-09	$16.09	$16.10	$15.81	$15.93	$15.62	1,453,482
2019-04-08	$16.02	$16.29	$15.89	$16.24	$15.92	503,760
2019-04-05	$15.88	$16.18	$15.73	$16.09	$15.77	519,009
2019-04-04	$15.15	$15.87	$15.15	$15.82	$15.51	728,927
2019-04-03	$15.26	$15.35	$15.02	$15.10	$14.80	431,968
2019-04-02	$15.25	$15.36	$15.07	$15.11	$14.81	546,196
2019-04-01	$15.27	$15.30	$15.06	$15.16	$14.86	508,675
2019-03-29	$15.18	$15.39	$15.07	$15.08	$14.78	606,144
2019-03-28	$14.71	$15.10	$14.51	$15.03	$14.73	1,141,733
2019-03-27	$15.17	$15.26	$14.73	$14.82	$14.53	1,328,825
2019-03-26	$15.73	$15.93	$15.62	$15.84	$15.53	452,308
2019-03-25	$15.65	$15.90	$15.58	$15.78	$15.47	749,415
2019-03-22	$16.04	$16.13	$15.75	$15.77	$15.46	595,660
2019-03-21	$16.75	$16.75	$16.19	$16.59	$16.26	675,165
2019-03-20	$16.83	$16.97	$16.55	$16.70	$16.37	1,321,211
2019-03-19	$16.87	$17.01	$16.78	$16.89	$16.56	1,349,639
2019-03-18	$16.56	$16.96	$16.52	$16.96	$16.63	1,259,813
2019-03-15	$16.14	$16.66	$16.11	$16.60	$16.27	1,783,669
2019-03-14	$16.04	$16.24	$16.00	$16.05	$15.73	1,081,966
2019-03-13	$15.57	$16.24	$15.56	$16.17	$15.85	1,233,320
2019-03-12	$15.57	$15.88	$15.53	$15.65	$15.34	676,946
2019-03-11	$15.35	$15.56	$15.22	$15.49	$15.19	674,455
2019-03-08	$14.91	$15.15	$14.87	$15.09	$14.79	659,191
2019-03-07	$14.96	$14.96	$14.60	$14.71	$14.42	1,143,115
2019-03-06	$15.47	$15.49	$14.82	$14.95	$14.66	1,329,403
2019-03-05	$15.38	$15.56	$15.32	$15.45	$15.15	342,613
2019-03-04	$15.45	$15.83	$15.24	$15.37	$15.07	979,195
2019-03-01	$15.64	$15.73	$15.35	$15.42	$15.12	674,168
2019-02-28	$16.17	$16.18	$15.77	$15.78	$15.47	831,055
2019-02-27	$16.33	$16.36	$16.13	$16.18	$15.86	969,480
2019-02-26	$16.34	$16.51	$16.26	$16.35	$16.03	667,385
2019-02-25	$16.50	$16.51	$16.29	$16.33	$16.01	315,542
2019-02-22	$16.37	$16.59	$16.31	$16.41	$16.09	1,561,997
2019-02-21	$16.27	$16.45	$16.04	$16.27	$15.95	853,924
2019-02-20	$16.21	$16.45	$16.08	$16.28	$15.96	985,461
2019-02-19	$15.97	$16.21	$15.93	$15.98	$15.67	402,339
2019-02-15	$15.95	$16.13	$15.89	$16.07	$15.75	2,906,296
2019-02-14	$15.22	$15.71	$15.17	$15.70	$15.39	1,059,570
2019-02-13	$15.55	$15.64	$15.20	$15.36	$15.06	1,182,969
2019-02-12	$15.70	$15.76	$15.55	$15.60	$15.29	1,191,639
2019-02-11	$15.56	$15.66	$15.19	$15.63	$15.32	1,546,164
2019-02-08	$16.06	$16.06	$15.42	$15.74	$15.43	1,613,611
2019-02-07	$16.17	$16.33	$15.80	$16.03	$15.71	576,394
2019-02-06	$16.42	$16.64	$16.25	$16.40	$16.08	663,700
2019-02-05	$16.97	$17.14	$16.84	$16.97	$16.64	379,042
2019-02-04	$16.91	$17.20	$16.86	$17.06	$16.72	828,736
2019-02-01	$16.85	$17.16	$16.83	$17.06	$16.72	894,444
2019-01-31	$16.86	$17.03	$16.75	$16.94	$16.61	972,996
2019-01-30	$16.07	$16.46	$15.79	$16.31	$15.99	2,311,965
2019-01-29	$16.55	$16.55	$16.13	$16.15	$15.83	884,548
2019-01-28	$16.35	$16.47	$16.25	$16.33	$16.01	1,095,578
2019-01-25	$16.57	$16.70	$16.41	$16.54	$16.21	612,220
2019-01-24	$16.76	$16.83	$16.37	$16.54	$16.21	1,410,419
2019-01-23	$16.57	$16.72	$16.29	$16.64	$16.31	728,655
2019-01-22	$16.48	$16.61	$16.18	$16.28	$15.96	653,293
2019-01-18	$16.56	$16.64	$16.40	$16.44	$16.12	567,064
2019-01-17	$16.21	$16.48	$16.20	$16.39	$16.07	562,843
2019-01-16	$16.61	$16.73	$16.23	$16.38	$16.06	533,364
2019-01-15	$16.75	$16.91	$16.52	$16.65	$16.32	597,852
2019-01-14	$16.69	$16.93	$16.56	$16.81	$16.48	949,210
2019-01-11	$16.62	$16.74	$16.52	$16.69	$16.36	739,852
2019-01-10	$16.93	$17.13	$16.61	$16.76	$16.43	712,998
2019-01-09	$17.29	$17.68	$17.22	$17.55	$17.20	1,186,944
2019-01-08	$16.64	$17.24	$16.59	$17.20	$16.86	846,847
2019-01-07	$16.49	$16.54	$16.10	$16.46	$16.14	1,595,640
2019-01-04	$15.85	$16.29	$15.75	$16.05	$15.73	2,017,354
2019-01-03	$16.05	$16.05	$15.69	$15.81	$15.31	1,692,076
2019-01-02	$15.49	$16.13	$15.47	$16.10	$15.59	1,846,738
2018-12-31	$15.31	$15.36	$15.09	$15.34	$14.85	232,591
2018-12-28	$15.12	$15.36	$15.06	$15.27	$14.78	489,588
2018-12-27	$15.23	$15.31	$14.99	$15.20	$14.72	588,189
2018-12-26	$15.28	$15.59	$15.20	$15.58	$15.08	289,333
2018-12-24	$15.15	$15.38	$15.02	$15.23	$14.75	247,175
2018-12-21	$15.70	$15.74	$15.27	$15.27	$14.78	610,644
2018-12-20	$15.71	$15.88	$15.41	$15.55	$15.06	622,488
2018-12-19	$16.10	$16.35	$15.43	$15.46	$14.97	773,806
2018-12-18	$15.54	$15.98	$15.48	$15.86	$15.36	556,769
2018-12-17	$15.58	$15.73	$15.23	$15.32	$14.83	625,033
2018-12-14	$15.40	$15.87	$15.29	$15.62	$15.12	479,123
2018-12-13	$15.43	$15.52	$15.29	$15.47	$14.98	1,045,847
2018-12-12	$15.46	$15.76	$15.28	$15.28	$14.79	1,221,941
2018-12-11	$14.86	$15.10	$14.69	$14.98	$14.50	1,105,409
2018-12-10	$14.87	$14.88	$14.46	$14.63	$14.16	569,159
2018-12-07	$15.10	$15.43	$14.87	$14.87	$14.40	1,506,821
2018-12-06	$15.02	$15.15	$14.71	$15.06	$14.58	1,317,865
2018-12-04	$15.55	$15.86	$15.25	$15.28	$14.79	979,941
2018-12-03	$15.69	$15.74	$15.22	$15.39	$14.90	591,071
2018-11-30	$15.43	$15.46	$15.18	$15.32	$14.83	553,784
2018-11-29	$15.52	$15.66	$15.46	$15.60	$15.10	357,234
2018-11-28	$15.48	$15.62	$15.03	$15.61	$15.11	645,144
2018-11-27	$14.80	$15.31	$14.72	$15.17	$14.69	725,745
2018-11-26	$14.38	$14.75	$14.35	$14.51	$14.05	1,312,019
2018-11-23	$14.74	$14.91	$14.53	$14.59	$14.13	328,550
2018-11-21	$15.09	$15.26	$14.98	$15.09	$14.61	827,302
2018-11-20	$15.25	$15.35	$14.98	$15.00	$14.52	347,542
2018-11-19	$15.59	$15.82	$15.32	$15.41	$14.92	719,755
2018-11-16	$15.22	$15.83	$15.22	$15.71	$15.21	680,662
2018-11-15	$15.40	$15.83	$15.39	$15.70	$15.20	692,738
2018-11-14	$15.51	$15.56	$15.26	$15.46	$14.97	788,335
2018-11-13	$14.80	$15.19	$14.74	$14.96	$14.48	1,753,213
2018-11-12	$15.77	$15.98	$15.66	$15.67	$15.17	826,193
2018-11-09	$15.94	$16.12	$15.62	$16.11	$15.60	1,124,473
2018-11-08	$16.22	$16.58	$15.75	$15.83	$15.33	1,459,487
2018-11-07	$16.68	$16.71	$15.98	$16.17	$15.66	1,212,722
2018-11-06	$16.61	$16.93	$16.36	$16.61	$16.08	1,549,954
2018-11-05	$16.63	$16.81	$16.48	$16.65	$16.12	1,745,010
2018-11-02	$16.44	$16.82	$16.28	$16.52	$15.99	1,200,959
2018-11-01	$15.65	$16.49	$15.61	$16.41	$15.89	1,881,071
2018-10-31	$15.95	$16.03	$15.07	$15.47	$14.98	1,701,333
2018-10-30	$14.60	$15.89	$14.54	$15.75	$15.25	2,452,842
2018-10-29	$15.04	$15.22	$14.36	$14.50	$14.04	1,469,536
2018-10-26	$14.62	$14.63	$14.24	$14.53	$14.07	859,641
2018-10-25	$14.47	$14.66	$14.37	$14.48	$14.02	774,812
2018-10-24	$14.94	$14.96	$14.21	$14.22	$13.77	679,247
2018-10-23	$14.75	$14.96	$14.57	$14.89	$14.42	736,552
2018-10-22	$15.18	$15.18	$14.86	$14.87	$14.40	803,757
2018-10-19	$15.18	$15.29	$14.85	$15.06	$14.58	981,376
2018-10-18	$15.42	$15.48	$15.06	$15.09	$14.61	952,854
2018-10-17	$15.26	$15.63	$15.21	$15.47	$14.98	695,904
2018-10-16	$15.31	$15.39	$15.22	$15.31	$14.82	980,382
2018-10-15	$15.38	$15.39	$15.00	$15.03	$14.55	1,517,240
2018-10-12	$15.35	$15.56	$14.92	$15.12	$14.64	1,128,545
2018-10-11	$15.65	$15.65	$15.08	$15.09	$14.61	1,301,969
2018-10-10	$15.68	$15.81	$15.43	$15.43	$14.94	1,208,273
2018-10-09	$16.03	$16.20	$15.91	$15.99	$15.48	1,401,443
2018-10-08	$16.22	$16.24	$15.90	$16.13	$15.62	2,269,570
2018-10-05	$15.58	$15.59	$15.08	$15.24	$14.76	1,698,175
2018-10-04	$15.48	$15.49	$15.02	$15.37	$14.88	1,665,163
2018-10-03	$15.78	$15.92	$15.44	$15.58	$15.08	3,401,591
2018-10-02	$14.79	$15.12	$14.77	$14.91	$14.44	1,180,055
2018-10-01	$14.43	$14.47	$14.22	$14.37	$13.91	575,217
2018-09-28	$14.63	$14.81	$14.45	$14.49	$14.03	839,189
2018-09-27	$14.55	$14.93	$14.54	$14.84	$14.37	1,097,190
2018-09-26	$14.45	$14.66	$14.30	$14.47	$14.01	900,311
2018-09-25	$14.07	$14.29	$13.92	$14.28	$13.83	872,246
2018-09-24	$14.55	$14.66	$14.24	$14.26	$13.81	640,907
2018-09-21	$14.47	$14.94	$14.40	$14.53	$14.07	1,686,151
2018-09-20	$14.25	$14.50	$14.18	$14.41	$13.95	790,315
2018-09-19	$14.14	$14.33	$13.97	$14.11	$13.66	758,211
2018-09-18	$14.34	$14.47	$14.14	$14.21	$13.76	879,833
2018-09-17	$14.09	$14.49	$14.09	$14.44	$13.98	748,785
2018-09-14	$14.34	$14.39	$13.82	$14.08	$13.63	1,157,852
2018-09-13	$14.34	$14.45	$14.15	$14.19	$13.74	1,020,690
2018-09-12	$14.22	$14.59	$14.17	$14.50	$14.04	1,172,079
2018-09-11	$14.12	$14.19	$13.89	$14.06	$13.61	1,058,172
2018-09-10	$14.61	$14.62	$14.38	$14.47	$14.01	625,215
2018-09-07	$14.64	$14.87	$14.35	$14.49	$14.03	720,755
2018-09-06	$14.47	$14.47	$13.87	$14.37	$13.91	1,515,641
2018-09-05	$14.55	$14.61	$14.31	$14.38	$13.92	1,133,473
2018-09-04	$14.32	$14.73	$14.31	$14.67	$14.20	1,121,784
2018-08-31	$14.62	$15.16	$14.58	$15.04	$14.56	1,471,828
2018-08-30	$14.71	$14.75	$14.46	$14.66	$14.19	1,275,298
2018-08-29	$14.65	$15.00	$14.56	$14.98	$14.50	573,198
2018-08-28	$14.75	$14.76	$14.43	$14.52	$14.06	649,769
2018-08-27	$14.78	$15.02	$14.75	$14.84	$14.37	614,050
2018-08-24	$14.82	$15.03	$14.63	$14.73	$14.26	785,488
2018-08-23	$14.88	$14.95	$14.30	$14.34	$13.88	1,099,481
2018-08-22	$14.52	$14.88	$14.50	$14.85	$14.38	789,732
2018-08-21	$14.94	$15.01	$14.75	$14.82	$14.35	909,117
2018-08-20	$14.89	$14.99	$14.72	$14.94	$14.46	1,063,296
2018-08-17	$14.40	$14.70	$14.31	$14.63	$14.16	546,437
2018-08-16	$14.78	$14.97	$14.55	$14.70	$14.23	848,620
2018-08-15	$14.82	$14.82	$14.56	$14.74	$14.27	771,903
2018-08-14	$14.95	$15.14	$14.65	$15.06	$14.58	1,342,999
2018-08-13	$14.54	$14.70	$14.39	$14.58	$14.12	1,166,465
2018-08-10	$15.03	$15.08	$14.55	$14.64	$14.17	1,655,768
2018-08-09	$15.53	$15.74	$15.15	$15.35	$14.86	1,257,529
2018-08-08	$15.97	$15.99	$15.54	$15.57	$15.07	907,206
2018-08-07	$16.39	$16.45	$15.82	$15.87	$15.37	1,210,634
2018-08-06	$16.57	$16.64	$16.33	$16.34	$15.82	975,486
2018-08-03	$16.77	$16.78	$16.41	$16.57	$16.04	975,644
2018-08-02	$16.42	$16.66	$16.38	$16.61	$16.08	1,319,494
2018-08-01	$16.60	$16.70	$16.45	$16.65	$16.12	930,922
2018-07-31	$16.55	$16.64	$16.42	$16.42	$15.90	1,366,403
2018-07-30	$16.73	$16.83	$16.68	$16.77	$16.24	488,572
2018-07-27	$16.88	$16.95	$16.70	$16.72	$16.19	374,175
2018-07-26	$17.54	$17.62	$16.78	$16.80	$16.27	1,471,995
2018-07-25	$17.39	$17.68	$17.26	$17.64	$17.08	1,006,719
2018-07-24	$16.84	$17.14	$16.74	$17.08	$16.54	762,571
2018-07-23	$17.16	$17.23	$16.69	$16.71	$16.18	706,705
2018-07-20	$17.65	$17.65	$17.12	$17.27	$16.72	1,617,559
2018-07-19	$17.05	$17.20	$16.94	$17.12	$16.58	481,151
2018-07-18	$17.54	$17.57	$17.13	$17.35	$16.80	980,669
2018-07-17	$17.39	$17.59	$17.24	$17.48	$16.92	809,811
2018-07-16	$17.46	$17.46	$17.12	$17.22	$16.67	823,688
2018-07-13	$17.44	$17.66	$17.28	$17.48	$16.92	1,499,778
2018-07-12	$17.12	$17.29	$17.02	$17.16	$16.61	798,517
2018-07-11	$17.06	$17.10	$16.63	$16.83	$16.29	702,658
2018-07-10	$17.32	$17.36	$17.01	$17.25	$16.70	1,094,457
2018-07-09	$17.11	$17.57	$17.09	$17.24	$16.69	1,091,704
2018-07-06	$16.82	$17.08	$16.74	$16.99	$16.45	1,452,462
2018-07-05	$16.95	$16.96	$16.69	$16.76	$16.23	905,631
2018-07-03	$16.82	$17.06	$16.76	$16.85	$16.31	593,608
2018-07-02	$16.70	$16.80	$16.61	$16.73	$16.20	468,783
2018-06-29	$16.78	$17.05	$16.66	$16.86	$16.32	913,280
2018-06-28	$16.60	$16.75	$16.48	$16.64	$16.11	953,012
2018-06-27	$16.71	$16.87	$16.54	$16.55	$16.02	969,532
2018-06-26	$17.38	$17.42	$16.79	$16.83	$16.29	1,217,544
2018-06-25	$17.17	$17.37	$17.03	$17.29	$16.74	1,003,884
2018-06-22	$17.09	$17.26	$16.92	$17.08	$16.54	436,632
2018-06-21	$17.28	$17.32	$16.88	$17.04	$16.50	737,467
2018-06-20	$17.55	$17.68	$17.31	$17.32	$16.77	1,000,690
2018-06-19	$16.78	$17.43	$16.78	$17.22	$16.67	1,059,735
2018-06-18	$16.98	$17.07	$16.86	$17.01	$16.47	529,798
2018-06-15	$17.01	$17.18	$16.90	$17.09	$16.55	810,707
2018-06-14	$17.13	$17.50	$16.94	$17.08	$16.54	1,080,511
2018-06-13	$17.19	$17.28	$16.92	$17.18	$16.63	913,613
2018-06-12	$17.02	$17.22	$16.96	$17.18	$16.63	550,654
2018-06-11	$17.32	$17.49	$17.00	$17.09	$16.55	716,030
2018-06-08	$17.17	$17.50	$16.73	$17.32	$16.77	1,221,869
2018-06-07	$16.72	$17.18	$16.28	$16.78	$16.25	1,607,535
2018-06-06	$17.29	$17.62	$17.22	$17.27	$16.72	1,219,017
2018-06-05	$17.90	$17.97	$17.40	$17.51	$16.95	1,447,751
2018-06-04	$18.59	$18.64	$18.08	$18.17	$17.59	1,343,003
2018-06-01	$18.34	$18.54	$17.99	$18.49	$17.90	1,542,281
2018-05-31	$18.05	$18.07	$17.82	$17.90	$17.33	732,202
2018-05-30	$17.65	$18.01	$17.40	$17.88	$17.31	1,090,493
2018-05-29	$17.61	$18.00	$17.42	$17.60	$17.04	1,496,390
2018-05-25	$18.62	$18.68	$18.29	$18.32	$17.74	1,130,888
2018-05-24	$18.75	$18.78	$18.38	$18.63	$18.04	1,169,117
2018-05-23	$18.51	$18.82	$18.31	$18.49	$17.90	1,382,289
2018-05-22	$18.41	$18.89	$18.30	$18.72	$18.12	1,540,934
2018-05-21	$18.10	$18.14	$17.80	$18.03	$17.46	917,560
2018-05-18	$17.64	$17.93	$17.60	$17.79	$17.22	1,312,395
2018-05-17	$19.02	$19.07	$18.08	$18.14	$17.56	1,926,035
2018-05-16	$19.09	$19.50	$18.97	$19.47	$18.71	2,015,544
2018-05-15	$18.57	$19.08	$18.44	$19.05	$18.31	1,226,991
2018-05-14	$19.48	$19.70	$18.64	$18.88	$18.15	2,363,980
2018-05-11	$20.17	$20.39	$19.52	$19.57	$18.81	3,516,503
2018-05-10	$20.99	$21.01	$20.51	$20.54	$19.74	2,375,148
2018-05-09	$21.98	$22.05	$19.75	$20.63	$19.83	3,721,200
2018-05-08	$21.77	$22.21	$21.52	$22.04	$21.18	939,873
2018-05-07	$22.01	$22.12	$21.76	$21.81	$20.96	525,246
2018-05-04	$21.58	$22.08	$21.57	$22.00	$21.15	802,911
2018-05-03	$21.79	$22.01	$21.57	$21.90	$21.05	848,786
2018-05-02	$22.36	$22.41	$21.67	$21.76	$20.91	1,274,078
2018-05-01	$22.67	$22.67	$22.26	$22.49	$21.62	390,637
2018-04-30	$22.89	$23.02	$22.66	$22.75	$21.87	625,434
2018-04-27	$22.88	$23.12	$22.80	$22.93	$22.04	745,784
2018-04-26	$22.34	$22.81	$22.19	$22.76	$21.82	759,994
2018-04-25	$22.18	$22.48	$22.15	$22.34	$21.41	1,361,647
2018-04-24	$22.57	$22.87	$22.30	$22.54	$21.61	908,683
2018-04-23	$22.61	$22.87	$22.56	$22.65	$21.71	661,208
2018-04-20	$22.74	$22.91	$22.65	$22.78	$21.84	541,949
2018-04-19	$22.48	$23.03	$22.46	$22.87	$21.92	1,154,504
2018-04-18	$22.17	$22.88	$22.16	$22.76	$21.82	932,922
2018-04-17	$21.72	$22.02	$21.57	$21.93	$21.02	1,074,146
2018-04-16	$21.70	$21.76	$21.41	$21.55	$20.66	739,904
2018-04-13	$21.59	$21.68	$21.36	$21.49	$20.60	1,204,014
2018-04-12	$21.90	$22.09	$21.76	$21.78	$20.88	1,052,495
2018-04-11	$21.44	$21.89	$21.44	$21.74	$20.84	838,525
2018-04-10	$21.14	$21.57	$21.14	$21.47	$20.58	788,211
2018-04-09	$21.30	$21.55	$21.05	$21.09	$20.22	802,563
2018-04-06	$21.79	$21.88	$21.33	$21.49	$20.60	731,009
2018-04-05	$21.84	$22.05	$21.67	$21.78	$20.88	987,282
2018-04-04	$21.54	$21.73	$21.36	$21.46	$20.57	3,148,414
2018-04-03	$21.60	$22.06	$21.58	$21.99	$21.08	856,766
2018-04-02	$21.56	$21.73	$21.03	$21.18	$20.30	574,641
2018-03-29	$20.99	$21.86	$20.91	$21.67	$20.77	893,404
2018-03-28	$21.10	$21.21	$20.82	$20.94	$20.07	704,289
2018-03-27	$21.65	$21.75	$21.17	$21.22	$20.34	753,149
2018-03-26	$21.35	$21.64	$21.20	$21.60	$20.70	816,089
2018-03-23	$21.24	$21.40	$21.11	$21.15	$20.27	794,695
2018-03-22	$21.52	$21.79	$21.21	$21.26	$20.38	814,446
2018-03-21	$21.84	$21.94	$21.61	$21.86	$20.95	906,462
2018-03-20	$21.98	$22.10	$21.79	$21.88	$20.97	759,609
2018-03-19	$22.03	$22.28	$21.83	$21.91	$21.00	588,014
2018-03-16	$22.31	$22.46	$22.14	$22.24	$21.32	491,331
2018-03-15	$22.46	$22.65	$22.19	$22.33	$21.40	692,456
2018-03-14	$22.57	$22.57	$22.15	$22.49	$21.56	701,929
2018-03-13	$22.47	$22.71	$22.37	$22.44	$21.51	914,889
2018-03-12	$22.51	$22.68	$22.32	$22.44	$21.51	1,604,056
2018-03-09	$22.36	$22.55	$22.13	$22.41	$21.48	2,490,960
2018-03-08	$22.27	$22.34	$21.73	$22.02	$21.11	1,250,721
2018-03-07	$22.67	$22.73	$21.96	$22.22	$21.30	1,812,050
2018-03-06	$22.10	$22.26	$21.88	$21.89	$20.98	1,185,747
2018-03-05	$21.57	$21.90	$21.49	$21.70	$20.80	1,070,954
2018-03-02	$21.42	$21.55	$21.14	$21.51	$20.62	619,097
2018-03-01	$21.61	$21.69	$21.24	$21.54	$20.65	1,098,272
2018-02-28	$21.72	$21.77	$21.28	$21.28	$20.40	1,171,534
2018-02-27	$22.10	$22.12	$21.46	$21.55	$20.66	682,332
2018-02-26	$22.25	$22.32	$21.88	$22.10	$21.18	1,155,719
2018-02-23	$21.71	$21.84	$21.48	$21.79	$20.89	1,134,918
2018-02-22	$21.68	$21.78	$21.41	$21.44	$20.55	720,221
2018-02-21	$21.82	$21.96	$21.38	$21.39	$20.50	1,263,758
2018-02-20	$21.43	$21.68	$21.35	$21.48	$20.59	897,567
2018-02-16	$21.72	$22.01	$21.66	$21.73	$20.83	624,223
2018-02-15	$22.02	$22.05	$21.77	$21.84	$20.93	936,642
2018-02-14	$20.91	$22.36	$20.80	$22.10	$21.18	1,809,579
2018-02-13	$21.10	$21.13	$20.79	$21.10	$20.22	777,520
2018-02-12	$20.86	$21.20	$20.81	$21.02	$20.15	558,852
2018-02-09	$20.78	$20.96	$20.08	$20.70	$19.84	1,538,223
2018-02-08	$21.61	$21.65	$20.56	$20.56	$19.71	1,288,005
2018-02-07	$21.52	$21.75	$21.29	$21.31	$20.43	1,079,467
2018-02-06	$20.61	$21.58	$20.44	$21.45	$20.56	2,020,299
2018-02-05	$20.43	$20.62	$19.71	$19.75	$18.93	729,795
2018-02-02	$20.54	$20.85	$20.17	$20.43	$19.58	1,004,970
2018-02-01	$21.28	$21.39	$20.97	$21.09	$20.22	1,471,093
2018-01-31	$21.31	$21.31	$20.86	$21.02	$20.15	1,733,645
2018-01-30	$20.80	$20.83	$20.32	$20.61	$19.76	1,014,069
2018-01-29	$21.14	$21.21	$20.86	$20.91	$20.04	1,076,374
2018-01-26	$20.70	$21.26	$20.68	$21.26	$20.38	1,230,221
2018-01-25	$20.40	$20.86	$20.31	$20.53	$19.68	614,797
2018-01-24	$19.99	$20.47	$19.75	$20.36	$19.52	1,247,391
2018-01-23	$19.59	$19.79	$19.46	$19.52	$18.71	674,249
2018-01-22	$19.91	$19.97	$19.80	$19.97	$19.14	527,870
2018-01-19	$19.99	$20.10	$19.83	$19.85	$19.03	1,026,703
2018-01-18	$20.01	$20.12	$19.78	$19.83	$19.01	710,886
2018-01-17	$19.89	$19.98	$19.63	$19.82	$19.00	992,620
2018-01-16	$20.29	$20.29	$19.58	$19.60	$18.79	1,087,928
2018-01-12	$19.81	$20.00	$19.74	$19.96	$19.13	537,309
2018-01-11	$19.94	$19.97	$19.49	$19.87	$19.05	949,138
2018-01-10	$19.97	$20.10	$19.67	$19.69	$18.87	634,349
2018-01-09	$20.16	$20.27	$20.03	$20.08	$19.25	868,328
2018-01-08	$20.29	$20.37	$20.04	$20.08	$19.25	1,003,227
2018-01-05	$20.26	$20.48	$20.20	$20.36	$19.52	873,818
2018-01-04	$20.35	$20.45	$20.13	$20.26	$19.42	771,960
2018-01-03	$20.18	$20.45	$20.06	$20.31	$19.47	1,383,313
2018-01-02	$19.82	$20.13	$19.62	$20.10	$19.27	911,457
2017-12-29	$19.46	$19.64	$19.30	$19.31	$18.51	627,537
2017-12-28	$19.55	$19.59	$19.42	$19.43	$18.62	478,720
2017-12-27	$19.56	$19.60	$19.33	$19.35	$18.55	687,210
2017-12-26	$19.22	$19.26	$19.06	$19.14	$18.35	334,166
2017-12-22	$18.99	$19.05	$18.86	$18.90	$18.12	404,594
2017-12-21	$19.28	$19.61	$19.10	$19.20	$18.40	1,090,296
2017-12-20	$19.07	$19.23	$18.91	$19.06	$18.27	732,651
2017-12-19	$18.75	$18.89	$18.56	$18.79	$18.01	472,260
2017-12-18	$18.69	$18.90	$18.56	$18.88	$18.10	455,655
2017-12-15	$18.52	$18.76	$18.46	$18.48	$17.71	570,721
2017-12-14	$18.23	$18.43	$18.01	$18.28	$17.52	598,439
2017-12-13	$18.71	$19.01	$18.41	$18.52	$17.75	766,171
2017-12-12	$17.49	$18.37	$17.47	$18.28	$17.52	984,774
2017-12-11	$18.23	$18.41	$17.96	$18.02	$17.27	364,634
2017-12-08	$18.14	$18.29	$18.01	$18.25	$17.49	584,259
2017-12-07	$17.64	$18.19	$17.60	$18.09	$17.34	427,014
2017-12-06	$18.34	$18.58	$18.18	$18.53	$17.76	369,654
2017-12-05	$18.39	$18.48	$18.04	$18.19	$17.44	540,606
2017-12-04	$18.33	$18.38	$18.08	$18.20	$17.45	383,807
2017-12-01	$18.04	$18.08	$17.73	$17.97	$17.22	603,057
2017-11-30	$18.43	$18.67	$17.88	$17.94	$17.20	1,043,386
2017-11-29	$19.24	$19.24	$18.71	$18.71	$17.93	733,601
2017-11-28	$19.29	$19.46	$19.09	$19.31	$18.51	885,976
2017-11-27	$18.96	$19.17	$18.85	$19.06	$18.27	559,738
2017-11-24	$18.96	$19.50	$18.96	$19.18	$18.38	528,746
2017-11-22	$18.67	$18.81	$18.62	$18.75	$17.97	438,610
2017-11-21	$18.60	$18.85	$18.50	$18.64	$17.87	545,171
2017-11-20	$18.26	$18.47	$18.25	$18.44	$17.68	539,879
2017-11-17	$17.93	$18.37	$17.93	$18.34	$17.58	489,521
2017-11-16	$17.56	$17.97	$17.46	$17.90	$17.16	516,759
2017-11-15	$17.36	$17.50	$17.14	$17.40	$16.60	481,357
2017-11-14	$17.73	$17.73	$17.34	$17.34	$16.55	439,339
2017-11-13	$17.69	$17.87	$17.55	$17.72	$16.91	784,368
2017-11-10	$17.80	$17.86	$17.47	$17.52	$16.72	655,615
2017-11-09	$18.07	$18.13	$17.75	$17.97	$17.15	745,893
2017-11-08	$18.20	$18.61	$17.99	$18.30	$17.46	1,166,267
2017-11-07	$17.99	$18.02	$17.33	$17.52	$16.72	1,028,158
2017-11-06	$17.97	$18.08	$17.78	$17.98	$17.16	1,003,173
2017-11-03	$18.37	$18.43	$17.73	$17.93	$17.11	752,075
2017-11-02	$18.30	$18.44	$18.04	$18.38	$17.54	801,727
2017-11-01	$18.62	$18.72	$18.29	$18.36	$17.52	459,825
2017-10-31	$18.13	$18.52	$18.12	$18.44	$17.59	782,429
2017-10-30	$18.68	$18.89	$17.98	$18.08	$17.25	823,463
2017-10-27	$18.89	$19.05	$18.73	$19.01	$18.14	681,818
2017-10-26	$18.81	$18.86	$18.62	$18.66	$17.80	424,080
2017-10-25	$18.95	$18.98	$18.54	$18.82	$17.96	723,731
2017-10-24	$18.45	$18.72	$18.45	$18.69	$17.83	914,265
2017-10-23	$18.91	$18.93	$18.49	$18.49	$17.64	525,480
2017-10-20	$19.10	$19.29	$19.00	$19.14	$18.26	396,455
2017-10-19	$19.00	$19.21	$18.90	$18.98	$18.11	816,394
2017-10-18	$19.11	$19.29	$18.80	$19.22	$18.34	750,509
2017-10-17	$19.04	$19.08	$18.83	$19.08	$18.21	697,307
2017-10-16	$19.42	$19.42	$18.81	$18.99	$18.12	1,385,831
2017-10-13	$19.02	$19.04	$18.69	$18.88	$18.01	713,470
2017-10-12	$18.63	$18.83	$18.60	$18.79	$17.93	841,878
2017-10-11	$18.90	$18.94	$18.60	$18.73	$17.87	839,812
2017-10-10	$18.68	$18.76	$18.36	$18.51	$17.66	1,560,376
2017-10-09	$18.46	$18.49	$18.22	$18.33	$17.49	383,026
2017-10-06	$18.49	$18.68	$18.43	$18.48	$17.63	685,724
2017-10-05	$19.01	$19.03	$18.63	$18.67	$17.81	900,541
2017-10-04	$18.78	$18.89	$18.52	$18.61	$17.76	1,176,893
2017-10-03	$18.36	$18.86	$18.34	$18.85	$17.99	1,003,589
2017-10-02	$18.24	$18.39	$18.17	$18.30	$17.46	2,558,602
2017-09-29	$18.52	$18.53	$18.22	$18.28	$17.44	815,646
2017-09-28	$18.38	$18.64	$18.33	$18.38	$17.54	1,183,939
2017-09-27	$18.70	$18.76	$18.43	$18.45	$17.60	855,021
2017-09-26	$18.61	$18.94	$18.50	$18.75	$17.89	1,059,347
2017-09-25	$18.83	$18.85	$18.50	$18.59	$17.74	419,843
2017-09-22	$19.05	$19.21	$18.83	$18.89	$18.02	615,944
2017-09-21	$19.04	$19.10	$18.91	$18.96	$18.09	804,042
2017-09-20	$19.13	$19.20	$18.98	$19.07	$18.20	1,224,792
2017-09-19	$18.75	$19.01	$18.69	$18.82	$17.96	1,713,981
2017-09-18	$18.50	$18.66	$18.37	$18.51	$17.66	1,041,289
2017-09-15	$18.04	$18.25	$17.96	$18.17	$17.34	874,710
2017-09-14	$17.89	$18.08	$17.78	$17.96	$17.14	1,056,201
2017-09-13	$18.02	$18.19	$17.83	$18.06	$17.23	795,332
2017-09-12	$18.11	$18.31	$17.95	$17.99	$17.17	1,032,980
2017-09-11	$18.04	$18.37	$18.01	$18.17	$17.34	1,103,138
2017-09-08	$18.37	$18.40	$17.76	$17.80	$16.98	1,457,334
2017-09-07	$18.14	$18.33	$18.13	$18.25	$17.41	854,115
2017-09-06	$18.16	$18.24	$17.96	$18.09	$17.26	631,144
2017-09-05	$18.12	$18.15	$17.78	$18.05	$17.22	1,155,453
2017-09-01	$18.05	$18.05	$17.77	$17.86	$17.04	873,358
2017-08-31	$18.11	$18.13	$17.77	$17.81	$16.99	827,254
2017-08-30	$18.07	$18.07	$17.89	$18.01	$17.18	828,377
2017-08-29	$17.93	$18.12	$17.86	$18.02	$17.19	753,077
2017-08-28	$18.12	$18.17	$17.91	$18.00	$17.17	872,411
2017-08-25	$18.36	$18.37	$18.03	$18.04	$17.21	652,576
2017-08-24	$18.30	$18.44	$18.18	$18.33	$17.49	1,190,063
2017-08-23	$18.16	$18.39	$18.04	$18.28	$17.44	799,675
2017-08-22	$18.05	$18.38	$17.94	$18.16	$17.33	902,820
2017-08-21	$17.86	$18.04	$17.84	$17.90	$17.08	675,444
2017-08-18	$17.76	$17.93	$17.72	$17.82	$17.00	1,103,753
2017-08-17	$17.83	$18.04	$17.72	$17.74	$16.93	712,014
2017-08-16	$17.93	$18.09	$17.87	$18.04	$17.21	1,038,750
2017-08-15	$17.76	$17.91	$17.71	$17.88	$17.06	557,350
2017-08-14	$17.51	$17.99	$17.44	$17.78	$16.97	763,977
2017-08-11	$17.38	$17.67	$17.37	$17.57	$16.76	1,005,112
2017-08-10	$17.48	$17.60	$17.39	$17.41	$16.61	742,572
2017-08-09	$17.36	$17.71	$17.33	$17.59	$16.78	1,016,203
2017-08-08	$17.52	$17.63	$17.40	$17.44	$16.64	727,491
2017-08-07	$17.45	$17.61	$17.41	$17.55	$16.75	1,365,364
2017-08-04	$17.44	$17.57	$17.32	$17.42	$16.62	1,212,202
2017-08-03	$17.43	$17.66	$17.27	$17.43	$16.63	2,044,542
2017-08-02	$17.18	$17.54	$17.14	$17.51	$16.71	1,556,770
2017-08-01	$16.97	$17.26	$16.97	$17.19	$16.40	1,482,168
2017-07-31	$17.18	$17.18	$16.76	$16.87	$16.10	1,076,101
2017-07-28	$16.98	$17.15	$16.72	$17.08	$16.30	1,382,481
2017-07-27	$17.01	$17.28	$17.01	$17.05	$16.27	827,972
2017-07-26	$16.75	$16.94	$16.40	$16.88	$16.11	1,723,677
2017-07-25	$16.57	$16.64	$16.30	$16.38	$15.63	1,095,322
2017-07-24	$16.25	$16.67	$16.17	$16.61	$15.85	1,109,599
2017-07-21	$15.98	$16.18	$15.87	$16.18	$15.44	486,054
2017-07-20	$16.07	$16.07	$15.85	$15.90	$15.17	296,919
2017-07-19	$16.01	$16.07	$15.81	$15.97	$15.24	338,998
2017-07-18	$15.65	$16.04	$15.58	$16.01	$15.28	444,068
2017-07-17	$15.75	$15.79	$15.45	$15.60	$14.88	807,305
2017-07-14	$15.67	$15.77	$15.64	$15.70	$14.98	416,240
2017-07-13	$15.65	$15.65	$15.50	$15.55	$14.84	443,697
2017-07-12	$15.54	$15.69	$15.28	$15.52	$14.81	1,991,850
2017-07-11	$15.25	$15.54	$15.10	$15.51	$14.80	524,548
2017-07-10	$15.30	$15.37	$15.15	$15.26	$14.56	632,960
2017-07-07	$15.03	$15.22	$14.71	$15.11	$14.42	530,865
2017-07-06	$15.23	$15.26	$14.84	$14.89	$14.21	1,141,318
2017-07-05	$15.02	$15.28	$14.78	$15.25	$14.55	749,332
2017-07-03	$14.84	$15.18	$14.83	$15.01	$14.32	432,336
2017-06-30	$14.66	$14.85	$14.51	$14.80	$14.12	547,180
2017-06-29	$14.74	$14.77	$14.51	$14.63	$13.96	1,095,099
2017-06-28	$14.54	$14.80	$14.42	$14.73	$14.05	439,282
2017-06-27	$14.88	$14.88	$14.43	$14.45	$13.79	802,176
2017-06-26	$14.89	$14.99	$14.76	$14.95	$14.26	563,457
2017-06-23	$14.63	$14.94	$14.54	$14.70	$14.03	804,830
2017-06-22	$14.28	$14.67	$14.23	$14.59	$13.92	672,215
2017-06-21	$14.27	$14.41	$14.17	$14.25	$13.60	344,800
2017-06-20	$14.49	$14.53	$14.16	$14.22	$13.57	655,487
2017-06-19	$14.27	$14.64	$14.24	$14.61	$13.94	1,065,253
2017-06-16	$14.18	$14.43	$14.12	$14.40	$13.74	1,062,313
2017-06-15	$14.08	$14.20	$13.97	$14.12	$13.47	502,974
2017-06-14	$14.43	$14.46	$14.11	$14.24	$13.59	778,040
2017-06-13	$14.30	$14.38	$14.20	$14.34	$13.68	514,867
2017-06-12	$14.03	$14.32	$14.03	$14.30	$13.64	879,481
2017-06-09	$14.56	$14.60	$14.04	$14.10	$13.45	1,210,494
2017-06-08	$14.65	$14.65	$14.44	$14.51	$13.84	615,149
2017-06-07	$14.86	$14.88	$14.56	$14.73	$14.05	955,957
2017-06-06	$14.99	$15.01	$14.84	$14.87	$14.19	468,407
2017-06-05	$14.99	$15.16	$14.93	$14.97	$14.28	759,226
2017-06-02	$15.13	$15.16	$14.93	$15.06	$14.37	475,696
2017-06-01	$15.21	$15.25	$14.88	$14.90	$14.22	966,097
2017-05-31	$15.09	$15.31	$15.05	$15.23	$14.53	1,266,696
2017-05-30	$14.88	$15.10	$14.85	$14.96	$14.27	505,032
2017-05-26	$15.11	$15.25	$14.94	$15.18	$14.48	831,848
2017-05-25	$14.94	$15.02	$14.80	$14.99	$14.30	1,178,518
2017-05-24	$14.56	$14.84	$14.41	$14.72	$14.05	1,209,561
2017-05-23	$14.49	$14.60	$14.37	$14.53	$13.86	4,062,579
2017-05-22	$14.04	$14.59	$14.00	$14.32	$13.66	1,748,701
2017-05-19	$14.34	$14.63	$14.27	$14.45	$13.79	1,386,732
2017-05-18	$13.64	$15.24	$13.63	$13.75	$13.12	2,315,170
2017-05-17	$16.43	$16.48	$16.08	$16.10	$15.36	959,700
2017-05-16	$16.64	$16.70	$16.50	$16.52	$15.76	859,518
2017-05-15	$16.43	$16.63	$16.41	$16.54	$15.78	835,290
2017-05-12	$16.26	$16.47	$16.21	$16.38	$15.63	1,005,971
2017-05-11	$16.25	$16.25	$16.09	$16.17	$15.43	1,739,228
2017-05-10	$16.17	$16.35	$16.17	$16.28	$15.53	749,717
2017-05-09	$15.79	$16.05	$15.77	$16.02	$15.29	638,849
2017-05-08	$15.84	$15.90	$15.60	$15.78	$15.06	749,550
2017-05-05	$15.74	$15.92	$15.74	$15.91	$15.18	1,580,326
2017-05-04	$15.98	$16.00	$15.67	$15.73	$15.01	989,982
2017-05-03	$16.37	$16.40	$15.91	$16.08	$15.34	1,463,766
2017-05-02	$16.27	$16.39	$16.12	$16.38	$15.63	1,658,114
2017-05-01	$16.25	$16.36	$16.06	$16.17	$15.43	1,321,384
2017-04-28	$16.47	$16.55	$16.07	$16.11	$15.37	4,185,125
2017-04-27	$16.49	$16.55	$16.14	$16.23	$15.49	1,015,561
2017-04-26	$16.41	$16.58	$16.35	$16.41	$15.66	1,131,281
2017-04-25	$16.37	$16.56	$16.32	$16.56	$15.80	1,741,891
2017-04-24	$16.60	$16.72	$16.45	$16.45	$15.70	957,853
2017-04-21	$16.46	$16.53	$16.38	$16.39	$15.64	508,519
2017-04-20	$16.40	$16.51	$16.32	$16.45	$15.70	1,061,704
2017-04-19	$16.54	$16.55	$16.33	$16.35	$15.53	1,167,563
2017-04-18	$16.38	$16.51	$16.33	$16.42	$15.60	1,086,468
2017-04-17	$16.40	$16.43	$16.28	$16.39	$15.57	1,746,684
2017-04-13	$16.20	$16.32	$16.16	$16.25	$15.44	716,316
2017-04-12	$16.03	$16.21	$15.93	$16.20	$15.39	819,878
2017-04-11	$16.00	$16.23	$15.79	$16.09	$15.28	1,905,096
2017-04-10	$15.98	$16.08	$15.88	$16.07	$15.27	1,419,154
2017-04-07	$16.18	$16.28	$15.87	$15.93	$15.13	606,318
2017-04-06	$16.18	$16.28	$16.00	$16.09	$15.28	1,017,865
2017-04-05	$16.67	$16.72	$16.25	$16.26	$15.45	887,424
2017-04-04	$16.23	$16.60	$16.21	$16.54	$15.71	1,046,083
2017-04-03	$16.10	$16.35	$16.08	$16.33	$15.51	2,510,502
2017-03-31	$15.94	$16.06	$15.83	$15.98	$15.18	1,214,598
2017-03-30	$16.17	$16.30	$16.01	$16.04	$15.24	879,122
2017-03-29	$16.06	$16.24	$15.96	$16.21	$15.40	825,340
2017-03-28	$16.16	$16.25	$15.96	$16.02	$15.22	786,067
2017-03-27	$16.18	$16.29	$16.02	$16.19	$15.38	595,061
2017-03-24	$16.37	$16.46	$16.30	$16.39	$15.57	1,808,952
2017-03-23	$16.10	$16.53	$16.10	$16.31	$15.49	1,532,064
2017-03-22	$15.97	$16.41	$15.93	$16.22	$15.41	955,131
2017-03-21	$16.77	$16.81	$16.31	$16.31	$15.49	1,459,988
2017-03-20	$16.41	$16.78	$16.36	$16.70	$15.86	1,371,374
2017-03-17	$16.48	$16.52	$16.07	$16.28	$15.47	1,446,752
2017-03-16	$16.18	$16.46	$16.11	$16.39	$15.57	1,771,516
2017-03-15	$15.82	$16.06	$15.60	$15.97	$15.17	1,086,886
2017-03-14	$15.66	$15.74	$15.55	$15.66	$14.88	1,192,678
2017-03-13	$15.46	$15.80	$15.40	$15.75	$14.96	1,068,319
2017-03-10	$15.35	$15.51	$15.32	$15.44	$14.67	1,127,182
2017-03-09	$15.45	$15.46	$15.19	$15.28	$14.52	772,350
2017-03-08	$15.51	$15.62	$15.32	$15.33	$14.56	1,076,929
2017-03-07	$15.81	$15.81	$15.54	$15.57	$14.79	711,859
2017-03-06	$15.89	$15.90	$15.69	$15.71	$14.92	1,333,592
2017-03-03	$15.59	$15.97	$15.58	$15.89	$15.09	1,905,431
2017-03-02	$15.60	$15.66	$15.39	$15.50	$14.72	1,261,275
2017-03-01	$15.63	$15.92	$15.63	$15.86	$15.07	2,354,246
2017-02-28	$15.77	$15.80	$15.47	$15.51	$14.73	1,115,677
2017-02-27	$15.77	$15.89	$15.68	$15.80	$15.01	1,043,930
2017-02-24	$15.57	$15.96	$15.56	$15.71	$14.92	1,182,228
2017-02-23	$16.14	$16.18	$15.90	$15.92	$15.12	4,392,879
2017-02-22	$15.97	$16.06	$15.84	$16.00	$15.20	1,213,773
2017-02-21	$15.99	$16.00	$15.83	$15.89	$15.09	1,925,746
2017-02-17	$15.88	$15.94	$15.71	$15.86	$15.07	1,368,435
2017-02-16	$16.13	$16.27	$15.82	$15.84	$15.05	1,409,141
2017-02-15	$15.69	$16.22	$15.65	$16.15	$15.34	2,560,886
2017-02-14	$15.64	$15.76	$15.36	$15.73	$14.94	2,002,267
2017-02-13	$15.67	$15.67	$15.21	$15.31	$14.54	1,780,911
2017-02-10	$15.30	$15.53	$15.24	$15.44	$14.67	1,769,337
2017-02-09	$15.43	$15.55	$15.15	$15.30	$14.53	3,254,860
2017-02-08	$15.05	$15.43	$14.99	$15.40	$14.63	1,955,302
2017-02-07	$14.90	$15.20	$14.88	$15.04	$14.29	1,922,108
2017-02-06	$14.97	$15.15	$14.83	$15.13	$14.37	1,813,596
2017-02-03	$14.96	$15.00	$14.78	$14.89	$14.14	3,588,865
2017-02-02	$14.47	$14.50	$14.12	$14.20	$13.49	2,332,258
2017-02-01	$14.01	$14.13	$13.75	$14.12	$13.41	1,921,958
2017-01-31	$14.30	$14.30	$13.98	$14.13	$13.42	2,002,194
2017-01-30	$14.44	$14.47	$14.06	$14.19	$13.48	1,701,525
2017-01-27	$14.29	$14.31	$14.05	$14.28	$13.57	2,107,343
2017-01-26	$14.20	$14.33	$14.16	$14.23	$13.52	1,439,348
2017-01-25	$14.30	$14.43	$14.18	$14.32	$13.60	1,053,871
2017-01-24	$14.21	$14.31	$14.12	$14.28	$13.57	2,504,015
2017-01-23	$14.28	$14.32	$14.08	$14.18	$13.47	1,830,875
2017-01-20	$14.13	$14.13	$13.53	$13.79	$13.10	1,596,421
2017-01-19	$13.62	$13.77	$13.43	$13.74	$13.05	1,663,644
2017-01-18	$13.24	$13.41	$13.19	$13.33	$12.66	1,248,462
2017-01-17	$13.13	$13.33	$13.05	$13.19	$12.53	606,959
2017-01-13	$13.04	$13.13	$12.93	$13.04	$12.39	365,516
2017-01-12	$13.17	$13.27	$13.07	$13.12	$12.46	589,764
2017-01-11	$12.87	$13.03	$12.71	$13.01	$12.36	862,250
2017-01-10	$12.94	$13.01	$12.73	$12.95	$12.30	771,426
2017-01-09	$12.88	$12.90	$12.76	$12.77	$12.13	604,047
2017-01-06	$12.87	$12.93	$12.67	$12.73	$12.09	1,270,175
2017-01-05	$12.77	$13.03	$12.70	$12.96	$12.31	1,102,568
2017-01-04	$12.54	$12.71	$12.43	$12.65	$12.02	1,215,954
2017-01-03	$12.07	$12.50	$12.07	$12.30	$11.68	715,029
2016-12-30	$12.00	$12.01	$11.77	$11.80	$11.21	423,081
2016-12-29	$11.79	$12.03	$11.76	$12.00	$11.40	538,972
2016-12-28	$11.76	$11.96	$11.70	$11.72	$11.13	788,579
2016-12-27	$11.67	$11.78	$11.62	$11.71	$11.12	243,598
2016-12-23	$11.61	$11.78	$11.58	$11.68	$11.10	321,844
2016-12-22	$11.49	$11.60	$11.35	$11.49	$10.91	340,832
2016-12-21	$11.55	$11.70	$11.45	$11.58	$11.00	602,265
2016-12-20	$11.40	$11.55	$11.34	$11.54	$10.96	735,032
2016-12-19	$11.41	$11.47	$11.20	$11.28	$10.72	861,704
2016-12-16	$11.49	$11.62	$11.32	$11.39	$10.82	1,405,981
2016-12-15	$11.29	$11.50	$11.17	$11.46	$10.89	852,522
2016-12-14	$11.78	$11.80	$11.36	$11.37	$10.80	1,246,058
2016-12-13	$12.01	$12.16	$11.70	$11.78	$11.19	808,201
2016-12-12	$11.87	$12.06	$11.81	$11.89	$11.29	1,307,745
2016-12-09	$12.03	$12.25	$11.89	$11.99	$11.39	662,036
2016-12-08	$12.17	$12.27	$11.95	$12.26	$11.65	1,178,995
2016-12-07	$11.96	$12.16	$11.87	$12.15	$11.54	1,724,453
2016-12-06	$11.50	$11.96	$11.49	$11.89	$11.29	1,617,285
2016-12-05	$11.33	$11.63	$11.33	$11.57	$10.99	924,635
2016-12-02	$11.25	$11.54	$11.24	$11.47	$10.90	1,189,172
2016-12-01	$11.60	$11.74	$11.37	$11.41	$10.84	1,999,198
2016-11-30	$12.34	$12.36	$12.12	$12.16	$11.55	1,267,077
2016-11-29	$12.03	$12.17	$11.99	$12.04	$11.44	894,985
2016-11-28	$12.00	$12.23	$11.90	$12.15	$11.54	603,804
2016-11-25	$12.01	$12.21	$12.01	$12.09	$11.48	268,831
2016-11-23	$12.13	$12.31	$12.11	$12.27	$11.66	924,171
2016-11-22	$12.60	$12.60	$12.27	$12.31	$11.69	666,906
2016-11-21	$12.41	$12.65	$12.37	$12.42	$11.80	820,946
2016-11-18	$12.22	$12.34	$12.14	$12.19	$11.58	639,506
2016-11-17	$12.34	$12.40	$12.09	$12.14	$11.53	1,174,716
2016-11-16	$12.11	$12.41	$12.07	$12.34	$11.72	610,223
2016-11-15	$11.90	$12.28	$11.90	$12.21	$11.60	798,951
2016-11-14	$11.55	$11.86	$11.50	$11.84	$11.25	1,586,901
2016-11-11	$11.74	$11.83	$11.48	$11.79	$11.20	780,832
2016-11-10	$12.84	$12.94	$12.12	$12.14	$11.53	1,513,853
2016-11-09	$13.16	$13.76	$13.16	$13.47	$12.80	1,408,402
2016-11-08	$13.69	$14.02	$13.57	$13.77	$13.08	1,023,179
2016-11-07	$13.79	$13.83	$13.66	$13.73	$13.04	602,551
2016-11-04	$13.29	$13.47	$13.12	$13.27	$12.61	762,442
2016-11-03	$13.55	$13.79	$13.32	$13.34	$12.67	1,235,865
2016-11-02	$13.43	$13.47	$13.16	$13.38	$12.71	1,261,693
2016-11-01	$14.29	$14.31	$13.43	$13.48	$12.81	1,552,543
2016-10-31	$13.88	$13.89	$13.72	$13.85	$13.16	944,770
2016-10-28	$13.69	$13.89	$13.64	$13.69	$13.00	1,412,657
2016-10-27	$13.99	$14.00	$13.71	$13.78	$13.09	2,241,606
2016-10-26	$13.70	$13.90	$13.69	$13.85	$13.16	1,048,946
2016-10-25	$13.71	$13.89	$13.67	$13.81	$13.12	893,930
2016-10-24	$13.93	$13.99	$13.70	$13.82	$13.13	646,175
2016-10-21	$13.50	$13.83	$13.50	$13.82	$13.13	714,796
2016-10-20	$13.52	$13.75	$13.50	$13.70	$13.01	601,570
2016-10-19	$13.59	$13.68	$13.52	$13.60	$12.92	1,063,684
2016-10-18	$13.44	$13.62	$13.29	$13.57	$12.89	1,737,542
2016-10-17	$13.52	$13.52	$13.13	$13.23	$12.57	2,118,885
2016-10-14	$13.31	$13.38	$13.07	$13.08	$12.43	1,214,795
2016-10-13	$13.00	$13.20	$12.93	$13.10	$12.44	2,168,555
2016-10-12	$13.03	$13.14	$12.99	$13.12	$12.46	1,012,811
2016-10-11	$12.95	$13.12	$12.91	$13.11	$12.45	1,939,218
2016-10-10	$12.82	$13.06	$12.81	$13.00	$12.35	1,297,205
2016-10-07	$12.69	$12.92	$12.62	$12.86	$12.22	695,678
2016-10-06	$12.30	$12.65	$12.30	$12.55	$11.92	942,352
2016-10-05	$12.46	$12.70	$12.44	$12.64	$12.01	720,132
2016-10-04	$12.42	$12.47	$12.16	$12.28	$11.67	703,572
2016-10-03	$12.24	$12.47	$12.17	$12.44	$11.82	712,732
2016-09-30	$12.32	$12.44	$12.21	$12.24	$11.63	506,813
2016-09-29	$12.41	$12.61	$12.17	$12.22	$11.61	1,128,397
2016-09-28	$12.21	$12.45	$12.13	$12.45	$11.83	2,246,199
2016-09-27	$12.17	$12.23	$12.00	$12.20	$11.59	1,010,634
2016-09-26	$12.06	$12.19	$12.00	$12.13	$11.52	993,309
2016-09-23	$12.25	$12.36	$12.12	$12.13	$11.52	569,695
2016-09-22	$12.37	$12.52	$12.20	$12.34	$11.72	1,697,731
2016-09-21	$12.06	$12.17	$11.80	$12.08	$11.48	2,123,056
2016-09-20	$12.07	$12.18	$11.94	$11.95	$11.35	578,204
2016-09-19	$12.25	$12.29	$11.89	$11.99	$11.39	662,026
2016-09-16	$12.10	$12.18	$12.02	$12.11	$11.50	870,218
2016-09-15	$11.81	$12.24	$11.70	$12.19	$11.58	870,694
2016-09-14	$11.83	$11.90	$11.69	$11.78	$11.19	1,520,245
2016-09-13	$12.09	$12.09	$11.66	$11.81	$11.22	1,295,099
2016-09-12	$12.03	$12.31	$11.95	$12.28	$11.67	974,335
2016-09-09	$12.68	$12.73	$12.24	$12.29	$11.67	1,256,341
2016-09-08	$13.39	$13.52	$13.01	$13.04	$12.39	732,735
2016-09-07	$13.33	$13.51	$13.30	$13.50	$12.82	577,524
2016-09-06	$12.90	$13.41	$12.88	$13.34	$12.67	683,232
2016-09-02	$13.06	$13.15	$12.81	$12.98	$12.33	768,444
2016-09-01	$12.80	$13.02	$12.71	$12.94	$12.29	523,499
2016-08-31	$12.81	$12.94	$12.66	$12.90	$12.25	779,350
2016-08-30	$12.72	$12.81	$12.55	$12.66	$12.03	395,498
2016-08-29	$12.55	$12.88	$12.53	$12.79	$12.15	502,266
2016-08-26	$12.84	$13.06	$12.48	$12.56	$11.93	880,456
2016-08-25	$12.82	$12.97	$12.80	$12.83	$12.19	492,802
2016-08-24	$12.68	$13.08	$12.60	$12.89	$12.24	617,743
2016-08-23	$12.89	$13.06	$12.84	$12.86	$12.22	655,669
2016-08-22	$12.93	$12.93	$12.62	$12.80	$12.16	797,135
2016-08-19	$13.03	$13.04	$12.84	$13.01	$12.36	667,274
2016-08-18	$13.16	$13.24	$13.00	$13.11	$12.45	1,353,145
2016-08-17	$13.08	$13.20	$12.87	$13.15	$12.49	1,121,638
2016-08-16	$13.51	$13.51	$13.13	$13.19	$12.53	851,936
2016-08-15	$13.11	$13.32	$13.11	$13.17	$12.51	1,410,501
2016-08-12	$12.83	$13.15	$12.79	$13.04	$12.39	500,628
2016-08-11	$12.96	$13.15	$12.90	$13.13	$12.47	579,627
2016-08-10	$13.12	$13.15	$12.84	$12.91	$12.26	661,974
2016-08-09	$13.10	$13.10	$12.92	$13.02	$12.37	566,133
2016-08-08	$12.81	$13.04	$12.81	$12.95	$12.30	667,177
2016-08-05	$13.07	$13.07	$12.64	$12.86	$12.22	1,109,801
2016-08-04	$12.99	$13.19	$12.90	$13.02	$12.37	578,764
2016-08-03	$12.47	$12.93	$12.39	$12.91	$12.26	805,767
2016-08-02	$12.79	$12.91	$12.51	$12.62	$11.99	648,326
2016-08-01	$12.78	$12.90	$12.65	$12.81	$12.17	1,188,411
2016-07-29	$12.85	$13.01	$12.68	$12.89	$12.24	1,406,887
2016-07-28	$12.70	$12.74	$12.39	$12.70	$12.06	1,168,986
2016-07-27	$12.53	$12.75	$12.40	$12.70	$12.06	2,128,926
2016-07-26	$11.96	$12.81	$11.96	$12.58	$11.95	2,089,344
2016-07-25	$12.09	$12.16	$11.81	$11.94	$11.34	1,309,367
2016-07-22	$12.11	$12.25	$11.99	$12.25	$11.64	1,100,298
2016-07-21	$12.01	$12.24	$11.93	$12.06	$11.46	2,628,387
2016-07-20	$11.95	$12.12	$11.89	$12.04	$11.44	875,900
2016-07-19	$11.77	$11.96	$11.71	$11.96	$11.36	731,209
2016-07-18	$11.71	$12.00	$11.65	$11.95	$11.35	542,416
2016-07-15	$11.84	$11.95	$11.65	$11.78	$11.19	910,707
2016-07-14	$11.67	$11.97	$11.52	$11.94	$11.34	2,127,953
2016-07-13	$11.11	$11.55	$11.06	$11.52	$10.94	1,100,330
2016-07-12	$11.19	$11.35	$11.02	$11.02	$10.47	682,763
2016-07-11	$10.86	$11.00	$10.86	$11.00	$10.45	423,006
2016-07-08	$10.58	$10.87	$10.50	$10.82	$10.28	630,138
2016-07-07	$10.20	$10.45	$10.20	$10.34	$9.82	974,277
2016-07-06	$10.23	$10.24	$10.02	$10.15	$9.64	732,602
2016-07-05	$10.38	$10.50	$10.28	$10.37	$9.85	841,077
2016-07-01	$10.61	$10.88	$10.58	$10.83	$10.29	578,700
2016-06-30	$10.48	$10.60	$10.27	$10.55	$10.02	1,023,252
2016-06-29	$10.25	$10.46	$10.21	$10.38	$9.86	1,336,024
2016-06-28	$9.46	$9.97	$9.46	$9.92	$9.42	774,910
2016-06-27	$9.66	$9.68	$9.18	$9.39	$8.92	1,164,000
2016-06-24	$9.84	$10.06	$9.56	$9.62	$9.14	1,287,681
2016-06-23	$10.20	$10.39	$9.95	$10.39	$9.87	816,702
2016-06-22	$10.10	$10.20	$9.95	$9.98	$9.48	897,549
2016-06-21	$10.24	$10.26	$9.99	$10.10	$9.59	1,238,003
2016-06-20	$9.98	$10.13	$9.86	$9.97	$9.47	1,034,876
2016-06-17	$9.56	$9.84	$9.44	$9.77	$9.28	1,917,165
2016-06-16	$9.51	$9.51	$9.21	$9.46	$8.99	756,813
2016-06-15	$9.24	$9.69	$9.24	$9.68	$9.20	2,991,988
2016-06-14	$9.46	$9.60	$9.15	$9.29	$8.83	1,846,792
2016-06-13	$9.57	$9.69	$9.44	$9.45	$8.98	664,123
2016-06-10	$9.98	$9.98	$9.74	$9.85	$9.36	1,310,541
2016-06-09	$10.37	$10.37	$10.06	$10.18	$9.67	1,524,988
2016-06-08	$10.46	$10.68	$10.44	$10.50	$9.97	1,066,030
2016-06-07	$9.74	$10.37	$9.74	$10.32	$9.80	870,087
2016-06-06	$10.00	$10.07	$9.80	$9.86	$9.37	504,868
2016-06-03	$9.74	$9.97	$9.68	$9.93	$9.43	708,411
2016-06-02	$9.61	$9.69	$9.51	$9.59	$9.11	620,502
2016-06-01	$9.69	$9.73	$9.59	$9.71	$9.22	756,842
2016-05-31	$9.70	$9.93	$9.66	$9.88	$9.39	763,715
2016-05-27	$9.76	$9.87	$9.65	$9.66	$9.18	953,629
2016-05-26	$9.78	$9.93	$9.75	$9.87	$9.38	477,796
2016-05-25	$9.69	$9.93	$9.64	$9.73	$9.24	701,040
2016-05-24	$9.59	$9.76	$9.52	$9.62	$9.14	579,308
2016-05-23	$9.45	$9.59	$9.31	$9.48	$9.01	812,255
2016-05-20	$9.79	$9.91	$9.70	$9.74	$9.25	621,944
2016-05-19	$9.83	$9.87	$9.60	$9.70	$9.21	663,063
2016-05-18	$10.12	$10.16	$9.84	$9.93	$9.43	809,940
2016-05-17	$10.45	$10.56	$10.25	$10.34	$9.82	860,752
2016-05-16	$10.45	$10.69	$10.45	$10.47	$9.95	718,824
2016-05-13	$10.63	$10.76	$10.38	$10.38	$9.86	1,016,324
2016-05-12	$10.54	$10.98	$10.42	$10.89	$10.35	1,352,307
2016-05-11	$10.69	$10.84	$10.45	$10.59	$10.06	851,874
2016-05-10	$10.18	$10.51	$10.15	$10.51	$9.98	621,021
2016-05-09	$10.26	$10.28	$9.80	$10.03	$9.53	1,056,393
2016-05-06	$10.11	$10.45	$9.98	$10.33	$9.81	598,804
2016-05-05	$10.39	$10.44	$10.08	$10.15	$9.64	644,121
2016-05-04	$10.56	$10.60	$10.33	$10.38	$9.86	786,233
2016-05-03	$10.75	$10.83	$10.60	$10.67	$10.14	933,595
2016-05-02	$10.90	$11.06	$10.87	$10.99	$10.44	835,593
2016-04-29	$10.89	$11.13	$10.86	$11.09	$10.54	1,367,403
2016-04-28	$11.13	$11.19	$10.69	$10.73	$10.19	907,543
2016-04-27	$11.06	$11.19	$10.94	$11.13	$10.57	602,247
2016-04-26	$10.90	$11.16	$10.84	$11.05	$10.50	615,577
2016-04-25	$11.60	$11.67	$10.69	$10.76	$10.22	1,294,083
2016-04-22	$10.84	$11.37	$10.83	$11.20	$10.64	1,868,234
2016-04-21	$10.50	$11.16	$10.39	$10.99	$10.44	2,260,486
2016-04-20	$10.56	$10.68	$10.46	$10.49	$9.97	915,109
2016-04-19	$10.45	$10.83	$10.42	$10.74	$9.96	787,593
2016-04-18	$10.43	$10.66	$10.33	$10.47	$9.71	821,976
2016-04-15	$10.63	$10.75	$10.47	$10.66	$9.89	1,282,393
2016-04-14	$10.87	$10.90	$10.64	$10.68	$9.91	1,233,563
2016-04-13	$11.02	$11.10	$10.74	$10.79	$10.01	2,466,766
2016-04-12	$10.43	$10.72	$10.21	$10.66	$9.89	1,507,694
2016-04-11	$10.54	$10.66	$10.35	$10.36	$9.61	1,033,233
2016-04-08	$10.58	$10.59	$10.36	$10.43	$9.68	1,006,130
2016-04-07	$10.14	$10.27	$9.99	$10.08	$9.35	898,971
2016-04-06	$10.34	$10.45	$10.02	$10.11	$9.38	1,588,054
2016-04-05	$10.44	$10.59	$10.24	$10.25	$9.51	1,291,266
2016-04-04	$11.08	$11.09	$10.65	$10.70	$9.93	1,816,618
2016-04-01	$10.96	$11.35	$10.89	$11.20	$10.39	1,086,773
2016-03-31	$11.35	$11.42	$10.96	$11.06	$10.26	1,391,846
2016-03-30	$11.47	$11.76	$11.37	$11.38	$10.56	1,471,005
2016-03-29	$11.12	$11.38	$10.99	$11.31	$10.49	739,707
2016-03-28	$11.24	$11.31	$11.02	$11.24	$10.43	1,049,620
2016-03-24	$10.79	$11.09	$10.60	$11.09	$10.29	995,160
2016-03-23	$11.12	$11.12	$10.85	$10.87	$10.08	1,590,001
2016-03-22	$11.21	$11.31	$10.77	$11.30	$10.48	1,646,079
2016-03-21	$10.88	$11.65	$10.71	$11.17	$10.36	3,535,813
2016-03-18	$11.22	$11.26	$10.58	$10.75	$9.97	2,508,740
2016-03-17	$10.88	$11.18	$10.54	$11.11	$10.31	1,628,835
2016-03-16	$9.88	$10.36	$9.74	$10.35	$9.60	1,092,458
2016-03-15	$10.10	$10.26	$9.78	$9.96	$9.24	924,500
2016-03-14	$10.50	$10.65	$10.25	$10.48	$9.72	1,069,026
2016-03-11	$10.46	$10.66	$10.18	$10.64	$9.87	1,944,929
2016-03-10	$10.39	$10.49	$9.99	$10.46	$9.70	1,716,208
2016-03-09	$10.25	$10.44	$10.10	$10.22	$9.48	1,575,130
2016-03-08	$10.46	$10.48	$9.81	$10.00	$9.28	1,571,547
2016-03-07	$10.30	$10.37	$10.00	$10.12	$9.39	1,464,532
2016-03-04	$10.31	$10.47	$10.08	$10.27	$9.53	2,713,655
2016-03-03	$9.70	$9.99	$9.42	$9.80	$9.09	1,735,343
2016-03-02	$9.26	$9.37	$9.07	$9.36	$8.68	1,180,847
2016-03-01	$8.81	$9.27	$8.75	$9.24	$8.57	1,517,325
2016-02-29	$8.62	$8.80	$8.51	$8.74	$8.11	1,490,143
2016-02-26	$8.28	$8.45	$8.23	$8.41	$7.80	1,371,289
2016-02-25	$8.22	$8.37	$8.01	$8.14	$7.55	747,191
2016-02-24	$7.85	$8.10	$7.78	$8.08	$7.50	552,735
2016-02-23	$8.31	$8.33	$8.04	$8.05	$7.47	805,638
2016-02-22	$8.12	$8.45	$8.08	$8.35	$7.75	1,576,868
2016-02-19	$8.01	$8.03	$7.71	$7.83	$7.26	741,058
2016-02-18	$7.83	$7.94	$7.72	$7.91	$7.34	1,221,356
2016-02-17	$7.83	$8.18	$7.80	$7.89	$7.32	2,055,809
2016-02-16	$7.53	$7.87	$7.50	$7.80	$7.24	1,135,099
2016-02-12	$7.18	$7.55	$7.17	$7.50	$6.96	1,027,113
2016-02-11	$7.39	$7.43	$7.08	$7.12	$6.61	1,074,064
2016-02-10	$7.53	$7.69	$7.52	$7.55	$7.00	1,430,693
2016-02-09	$7.47	$7.57	$7.37	$7.48	$6.94	1,288,645
2016-02-08	$7.62	$7.66	$7.43	$7.51	$6.97	1,651,866
2016-02-05	$8.32	$8.32	$7.64	$7.65	$7.10	2,083,109
2016-02-04	$8.08	$8.36	$8.05	$8.23	$7.63	1,255,469
2016-02-03	$7.82	$7.99	$7.60	$7.97	$7.39	1,026,318
2016-02-02	$7.93	$7.93	$7.61	$7.63	$7.08	1,938,804
2016-02-01	$7.89	$8.16	$7.81	$8.12	$7.53	1,395,167
2016-01-29	$7.51	$7.95	$7.29	$7.91	$7.34	2,576,383
2016-01-28	$7.89	$7.94	$7.37	$7.41	$6.87	1,007,173
2016-01-27	$7.44	$7.86	$7.42	$7.76	$7.20	1,673,850
2016-01-26	$7.35	$7.49	$7.33	$7.43	$6.89	1,062,019
2016-01-25	$7.52	$7.61	$7.36	$7.42	$6.88	964,058
2016-01-22	$7.74	$7.77	$7.49	$7.58	$7.03	1,204,698
2016-01-21	$7.33	$7.48	$7.29	$7.35	$6.82	636,226
2016-01-20	$7.15	$7.57	$7.08	$7.49	$6.95	1,253,287
2016-01-19	$7.34	$7.44	$7.28	$7.33	$6.80	1,203,245
2016-01-15	$7.42	$7.42	$7.20	$7.33	$6.80	1,075,516
2016-01-14	$7.44	$7.69	$7.30	$7.67	$7.12	1,048,424
2016-01-13	$7.66	$7.77	$7.52	$7.52	$6.98	925,239
2016-01-12	$7.68	$7.69	$7.46	$7.59	$7.04	683,684
2016-01-11	$7.73	$7.75	$7.38	$7.47	$6.93	1,097,326
2016-01-08	$8.09	$8.13	$7.51	$7.55	$7.00	1,510,091
2016-01-07	$8.04	$8.53	$7.99	$8.05	$7.47	1,801,556
2016-01-06	$8.22	$8.47	$8.19	$8.45	$7.84	1,075,228
2016-01-05	$8.39	$8.50	$8.36	$8.41	$7.80	845,494
2016-01-04	$8.32	$8.48	$8.21	$8.42	$7.81	702,850
2015-12-31	$8.54	$8.63	$8.45	$8.48	$7.87	524,818
2015-12-30	$8.57	$8.66	$8.55	$8.59	$7.97	602,440
2015-12-29	$9.04	$9.08	$8.71	$8.78	$8.14	877,771
2015-12-28	$8.87	$8.94	$8.77	$8.88	$8.24	446,042
2015-12-24	$8.89	$8.96	$8.66	$8.90	$8.26	236,197
2015-12-23	$8.76	$9.04	$8.69	$8.93	$8.28	743,440
2015-12-22	$8.54	$8.69	$8.48	$8.64	$8.02	846,339
2015-12-21	$8.61	$8.68	$8.39	$8.67	$8.04	1,505,520
2015-12-18	$9.00	$9.17	$8.66	$8.71	$8.08	1,865,921
2015-12-17	$9.50	$9.52	$9.19	$9.29	$8.62	1,812,012
2015-12-16	$8.55	$9.40	$8.55	$9.36	$8.68	4,091,428
2015-12-15	$8.57	$8.80	$8.47	$8.72	$8.09	1,434,722
2015-12-14	$8.53	$8.59	$8.37	$8.44	$7.83	1,370,814
2015-12-11	$9.03	$9.06	$8.51	$8.54	$7.92	1,280,198
2015-12-10	$9.18	$9.36	$9.11	$9.11	$8.45	1,004,920
2015-12-09	$9.41	$9.50	$9.23	$9.32	$8.65	1,810,477
2015-12-08	$9.19	$9.34	$8.99	$9.27	$8.60	1,517,712
2015-12-07	$9.59	$9.59	$9.36	$9.40	$8.72	875,655
2015-12-04	$9.55	$9.56	$9.22	$9.46	$8.78	1,488,770
2015-12-03	$9.96	$10.09	$9.71	$9.74	$9.04	2,313,034
2015-12-02	$10.18	$10.19	$9.58	$9.72	$9.02	2,086,240
2015-12-01	$9.96	$10.09	$9.83	$10.01	$9.29	911,008
2015-11-30	$10.16	$10.16	$9.86	$9.98	$9.26	2,888,154
2015-11-27	$11.00	$11.00	$10.47	$10.48	$9.72	720,857
2015-11-25	$10.88	$10.98	$10.54	$10.81	$10.03	1,210,394
2015-11-24	$11.17	$11.43	$11.14	$11.23	$10.42	646,426
2015-11-23	$11.49	$11.53	$11.30	$11.41	$10.58	1,006,202
2015-11-20	$11.38	$11.53	$11.30	$11.38	$10.56	863,814
2015-11-19	$11.01	$11.30	$10.95	$11.29	$10.47	1,056,396
2015-11-18	$10.70	$11.00	$10.68	$10.88	$10.09	1,110,840
2015-11-17	$10.90	$10.97	$10.61	$10.72	$9.94	1,273,721
2015-11-16	$10.45	$10.70	$10.41	$10.60	$9.83	670,330
2015-11-13	$10.79	$10.88	$10.50	$10.53	$9.77	1,167,694
2015-11-12	$10.90	$11.11	$10.72	$10.79	$10.01	1,372,385
2015-11-11	$11.60	$11.64	$11.07	$11.13	$10.33	1,209,978
2015-11-10	$10.91	$11.28	$10.69	$11.24	$10.43	1,584,346
2015-11-09	$11.07	$11.19	$10.76	$10.82	$10.04	998,188
2015-11-06	$11.17	$11.34	$10.84	$11.31	$10.49	2,122,689
2015-11-05	$11.40	$11.50	$11.08	$11.19	$10.38	1,669,470
2015-11-04	$11.49	$11.65	$11.38	$11.45	$10.62	2,376,019
2015-11-03	$11.16	$11.40	$10.99	$11.27	$10.45	2,248,447
2015-11-02	$11.10	$11.24	$10.78	$10.86	$10.07	2,209,784
2015-10-30	$10.28	$11.12	$10.13	$11.11	$10.31	3,592,819
2015-10-29	$10.19	$10.37	$10.08	$10.15	$9.42	3,400,724
2015-10-28	$9.98	$10.08	$9.67	$9.81	$9.10	1,666,362
2015-10-27	$10.66	$10.72	$9.90	$10.03	$9.30	2,670,395
2015-10-26	$10.77	$11.24	$10.61	$10.93	$10.14	3,667,891
2015-10-23	$10.16	$10.40	$10.16	$10.33	$9.58	1,716,921
2015-10-22	$9.87	$10.10	$9.85	$10.02	$9.30	1,315,627
2015-10-21	$9.74	$9.81	$9.54	$9.70	$9.00	1,198,241
2015-10-20	$9.90	$10.06	$9.68	$9.77	$9.06	1,152,265
2015-10-19	$9.85	$9.99	$9.77	$9.88	$9.17	737,861
2015-10-16	$10.28	$10.29	$9.89	$10.02	$9.30	1,655,089
2015-10-15	$10.26	$10.47	$10.07	$10.25	$9.51	2,747,474
2015-10-14	$10.14	$10.55	$10.07	$10.20	$9.46	3,001,804
2015-10-13	$10.05	$10.16	$9.86	$9.89	$9.17	3,824,947
2015-10-12	$10.40	$10.47	$10.12	$10.17	$9.43	794,998
2015-10-09	$10.34	$10.42	$10.19	$10.37	$9.62	1,615,549
2015-10-08	$10.27	$10.34	$10.06	$10.33	$9.58	2,880,398
2015-10-07	$10.29	$10.56	$10.07	$10.17	$9.43	1,462,034
2015-10-06	$9.96	$10.13	$9.91	$10.11	$9.38	2,224,495
2015-10-05	$10.06	$10.16	$9.92	$10.03	$9.30	1,764,285
2015-10-02	$9.37	$9.93	$9.34	$9.93	$9.21	2,457,697
2015-10-01	$9.57	$9.65	$9.35	$9.53	$8.84	1,477,043
2015-09-30	$9.75	$9.77	$9.31	$9.45	$8.77	2,395,850
2015-09-29	$9.40	$9.56	$9.30	$9.44	$8.76	1,252,015
2015-09-28	$9.83	$9.85	$9.42	$9.42	$8.74	1,864,003
2015-09-25	$10.29	$10.30	$9.97	$10.01	$9.29	1,554,157
2015-09-24	$9.62	$10.28	$9.49	$10.25	$9.51	2,761,346
2015-09-23	$10.19	$10.25	$9.85	$9.98	$9.26	1,782,128
2015-09-22	$10.39	$10.40	$10.13	$10.24	$9.50	1,034,697
2015-09-21	$10.57	$10.76	$10.44	$10.59	$9.82	1,230,540
2015-09-18	$10.95	$10.99	$10.55	$10.58	$9.81	2,058,846
2015-09-17	$10.96	$11.35	$10.93	$11.19	$10.38	1,998,619
2015-09-16	$11.20	$11.42	$11.09	$11.20	$10.39	2,443,947
2015-09-15	$11.52	$11.61	$11.00	$11.02	$10.22	1,977,407
2015-09-14	$11.06	$11.60	$10.97	$11.53	$10.70	1,886,149
2015-09-11	$11.24	$11.24	$10.86	$11.03	$10.23	1,511,166
2015-09-10	$10.90	$11.44	$10.85	$11.28	$10.46	2,409,272
2015-09-09	$11.55	$11.74	$11.11	$11.17	$10.36	1,690,571
2015-09-08	$11.22	$11.34	$11.14	$11.27	$10.45	1,136,158
2015-09-04	$11.26	$11.45	$10.89	$11.01	$10.21	1,724,652
2015-09-03	$11.20	$11.70	$11.18	$11.57	$10.73	1,201,655

TIM Participacoes S.A. (TSU) News Headlines

Recent TIM Participacoes S.A. (TSU) News

Similar Companies to TIM Participacoes S.A. (TSU) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

TIM Participacoes S.A. (TSU) Exchange: NYSE