Wins Finance Holdings Inc (WINS) Stock

Data as of May 2, 2025

$4.50 ($0.00) 0.00%

Wins Finance Holdings Inc - Daily Information

Click for more stock information on Wins Finance Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$4.50
Previous Close	$4.50
High	$4.50
Low	$4.50
Adjusted Open	$4.50
Previous Adjusted Close	$4.50
Adjusted High	$4.50
Adjusted Low	$4.50

About Wins Finance Holdings Inc (WINS)

Wins Finance Holdings Inc. ("Wins Finance") is an integrated financing solution provider that assists Chinese small and medium enterprise (SMEs) that have limited access to financing and enables them to obtain funding for business development. The Company is focused on identifying value accretive investment opportunities and assets in China and the United States that can be enhanced through the strategic engagement of its management team and its familiarity with the Chinese investment community to help generate long-term value for shareholders. Wins Finance believes that it is well positioned to leverage its expertise and existing operations in China to build a comprehensive platform for the provision of lending and other financing solutions to China's under-served SMEs segment.

Invest in Wins Finance Holdings Inc (WINS)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Wins Finance Holdings Inc (WINS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-05	$4.50	$4.50	$4.50	$4.50	$4.50	223
2021-05-04	$4.50	$4.50	$4.50	$4.50	$4.50	142
2021-05-03	$4.45	$4.45	$4.45	$4.45	$4.45	18
2021-04-30	$4.45	$4.45	$4.45	$4.45	$4.45	36
2021-04-29	$4.45	$4.45	$4.45	$4.45	$4.45	86
2021-04-28	$4.45	$4.45	$4.45	$4.45	$4.45	131
2021-04-27	$4.45	$4.45	$4.45	$4.45	$4.45	94
2021-04-26	$4.45	$4.45	$4.45	$4.45	$4.45	11
2021-04-23	$4.45	$4.45	$4.45	$4.45	$4.45	9
2021-04-22	$4.45	$4.45	$4.45	$4.45	$4.45	35
2021-04-21	$4.45	$4.45	$4.45	$4.45	$4.45	204
2021-04-20	$4.45	$4.45	$4.45	$4.45	$4.45	66
2021-04-19	$4.45	$4.45	$4.45	$4.45	$4.45	501
2021-04-16	$4.45	$4.45	$4.45	$4.45	$4.45	92
2021-04-15	$4.45	$4.45	$4.45	$4.45	$4.45	120
2021-04-14	$4.45	$4.45	$4.45	$4.45	$4.45	110
2021-04-13	$4.45	$4.45	$4.45	$4.45	$4.45	127
2021-04-12	$4.45	$4.45	$4.45	$4.45	$4.45	252
2021-04-09	$4.45	$4.45	$4.45	$4.45	$4.45	35
2021-04-08	$4.45	$4.45	$4.45	$4.45	$4.45	92
2021-04-07	$4.45	$4.45	$4.45	$4.45	$4.45	135
2021-04-06	$5.75	$5.75	$5.75	$5.75	$5.75	58
2021-04-05	$5.75	$5.75	$5.75	$5.75	$5.75	23
2021-04-01	$5.75	$5.75	$5.75	$5.75	$5.75	161
2021-03-31	$5.75	$5.75	$5.75	$5.75	$5.75	40
2021-03-30	$5.00	$5.75	$5.00	$5.75	$5.75	573
2021-03-29	$5.00	$5.00	$4.44	$4.44	$4.44	606
2021-03-26	$4.41	$4.41	$4.41	$4.41	$4.41	183
2021-03-25	$5.00	$5.00	$5.00	$5.00	$5.00	1,102
2021-03-24	$5.25	$5.25	$5.25	$5.25	$5.25	333
2021-03-23	$5.25	$5.25	$5.25	$5.25	$5.25	51
2021-03-22	$5.25	$5.25	$5.25	$5.25	$5.25	59
2021-03-19	$5.25	$5.25	$5.25	$5.25	$5.25	421
2021-03-18	$5.25	$5.25	$5.25	$5.25	$5.25	9
2021-03-17	$5.25	$5.25	$5.25	$5.25	$5.25	3
2021-03-16	$5.25	$5.25	$5.25	$5.25	$5.25	119
2021-03-15	$5.79	$5.79	$5.25	$5.25	$5.25	785
2021-03-12	$5.00	$5.75	$5.00	$5.75	$5.75	764
2021-03-11	$5.79	$5.79	$4.50	$5.79	$5.79	393
2021-03-10	$4.40	$4.40	$4.40	$4.40	$4.40	34
2021-03-09	$5.50	$5.50	$4.40	$4.40	$4.40	430
2021-03-08	$5.00	$5.00	$5.00	$5.00	$5.00	387
2021-03-05	$5.59	$5.59	$5.00	$5.50	$5.50	437
2021-03-04	$5.10	$5.10	$5.00	$5.00	$5.00	1,110
2021-03-03	$5.59	$5.59	$5.03	$5.03	$5.03	274
2021-03-02	$5.70	$5.70	$5.00	$5.20	$5.20	758
2021-03-01	$5.10	$5.44	$5.03	$5.03	$5.03	525
2021-02-26	$5.20	$5.20	$5.00	$5.20	$5.20	524
2021-02-25	$4.25	$4.25	$4.25	$4.25	$4.25	1,259
2021-02-24	$5.00	$5.00	$4.25	$4.25	$4.25	1,259
2021-02-23	$5.00	$5.50	$4.35	$5.50	$5.50	2,288
2021-02-22	$4.59	$4.59	$4.30	$4.59	$4.59	909
2021-02-19	$5.60	$5.60	$4.20	$4.60	$4.60	8,658
2021-02-18	$5.78	$5.78	$4.30	$4.85	$4.85	1,649
2021-02-17	$5.00	$5.00	$4.85	$4.85	$4.85	1,649
2021-02-16	$4.95	$4.95	$4.60	$4.60	$4.60	600
2021-02-12	$4.60	$4.60	$4.60	$4.60	$4.60	77
2021-02-11	$4.60	$4.60	$4.60	$4.60	$4.60	269
2021-02-10	$4.50	$5.00	$4.50	$4.70	$4.70	2,947
2021-02-09	$5.00	$5.00	$4.70	$4.70	$4.70	2,947
2021-02-08	$4.30	$5.00	$4.30	$5.00	$5.00	2,793
2021-02-05	$4.30	$4.32	$4.30	$4.32	$4.32	443
2021-02-04	$4.30	$4.30	$4.30	$4.30	$4.30	168
2021-02-03	$4.30	$4.30	$4.30	$4.30	$4.30	61
2021-02-02	$4.30	$4.30	$4.30	$4.30	$4.30	58
2021-02-01	$4.30	$4.30	$4.30	$4.30	$4.30	139
2021-01-29	$4.27	$4.30	$4.27	$4.30	$4.30	458
2021-01-28	$4.40	$4.40	$4.40	$4.40	$4.40	515
2021-01-27	$4.74	$4.74	$4.74	$4.74	$4.74	686
2021-01-26	$4.74	$4.89	$4.69	$4.75	$4.75	562
2021-01-25	$4.30	$4.30	$4.30	$4.30	$4.30	265
2021-01-22	$4.55	$4.55	$4.50	$4.52	$4.52	2,062
2021-01-21	$4.79	$4.98	$4.60	$4.80	$4.80	1,065
2021-01-20	$4.60	$4.60	$4.60	$4.60	$4.60	131
2021-01-19	$4.44	$4.60	$4.44	$4.60	$4.60	472
2021-01-15	$4.25	$4.25	$4.25	$4.25	$4.25	399
2021-01-14	$4.25	$4.25	$4.25	$4.25	$4.25	208
2021-01-13	$4.50	$4.50	$4.25	$4.25	$4.25	1,946
2021-01-12	$4.50	$4.50	$4.50	$4.50	$4.50	101
2021-01-11	$4.50	$4.50	$4.50	$4.50	$4.50	184
2021-01-08	$4.50	$4.50	$4.50	$4.50	$4.50	207
2021-01-07	$5.00	$5.00	$4.50	$4.50	$4.50	1,017
2021-01-06	$4.76	$4.76	$4.50	$4.50	$4.50	620
2021-01-05	$4.53	$5.00	$4.53	$5.00	$5.00	757
2021-01-04	$6.00	$6.00	$6.00	$6.00	$6.00	692
2020-12-31	$5.00	$6.00	$4.69	$6.00	$6.00	1,868
2020-12-30	$6.00	$6.00	$4.61	$5.00	$5.00	4,468
2020-12-29	$5.78	$5.78	$5.50	$5.52	$5.52	3,210
2020-12-28	$5.67	$5.67	$4.85	$5.35	$5.35	2,495
2020-12-24	$5.67	$5.67	$5.67	$5.67	$5.67	906
2020-12-23	$5.00	$5.46	$4.85	$5.46	$5.46	2,658
2020-12-22	$4.86	$4.90	$4.85	$4.90	$4.90	2,125
2020-12-21	$6.00	$6.00	$5.35	$5.35	$5.35	1,162
2020-12-18	$5.12	$6.00	$5.12	$6.00	$6.00	697
2020-12-17	$4.89	$6.00	$4.89	$6.00	$6.00	3,138
2020-12-16	$4.83	$4.89	$4.83	$4.89	$4.89	1,965
2020-12-15	$4.83	$4.83	$4.25	$4.83	$4.83	1,989
2020-12-14	$4.85	$4.85	$4.25	$4.26	$4.26	1,849
2020-12-11	$4.85	$4.85	$4.85	$4.85	$4.85	813
2020-12-10	$4.88	$4.89	$4.88	$4.89	$4.89	884
2020-12-09	$4.62	$4.89	$4.20	$4.22	$4.22	1,226
2020-12-08	$4.65	$4.77	$4.40	$4.60	$4.60	959
2020-12-07	$4.52	$4.53	$4.20	$4.20	$4.20	1,023
2020-12-04	$4.50	$4.50	$4.20	$4.20	$4.20	1,548
2020-12-03	$4.50	$4.50	$4.20	$4.50	$4.50	1,056
2020-12-02	$4.45	$4.45	$4.45	$4.45	$4.45	479
2020-12-01	$4.20	$4.90	$4.20	$4.43	$4.43	1,568
2020-11-30	$5.00	$5.00	$4.20	$4.20	$4.20	1,982
2020-11-27	$4.55	$4.55	$4.55	$4.55	$4.55	745
2020-11-25	$4.80	$4.80	$4.80	$4.80	$4.80	989
2020-11-24	$4.16	$5.00	$4.16	$4.80	$4.80	6,166
2020-11-23	$4.89	$4.99	$4.15	$4.20	$4.20	3,287
2020-11-20	$4.50	$4.77	$4.15	$4.33	$4.33	2,478
2020-11-19	$4.40	$4.52	$4.10	$4.35	$4.35	2,341
2020-11-18	$4.77	$4.77	$4.40	$4.40	$4.40	856
2020-11-17	$4.89	$4.89	$4.20	$4.20	$4.20	853
2020-11-16	$4.88	$4.88	$4.28	$4.79	$4.79	1,057
2020-11-13	$5.00	$5.00	$4.15	$4.25	$4.25	2,966
2020-11-12	$5.08	$5.08	$5.08	$5.08	$5.08	331
2020-11-11	$4.68	$5.03	$4.63	$4.79	$4.79	1,245
2020-11-10	$4.80	$5.49	$4.67	$5.42	$5.42	3,225
2020-11-09	$5.00	$5.00	$4.20	$4.20	$4.20	3,160
2020-11-06	$5.24	$5.24	$5.24	$5.24	$5.24	778
2020-11-05	$5.24	$5.24	$5.24	$5.24	$5.24	1,188
2020-11-04	$5.20	$5.20	$5.20	$5.20	$5.20	434
2020-11-03	$5.24	$5.24	$4.65	$4.65	$4.65	701
2020-11-02	$5.21	$5.24	$5.20	$5.24	$5.24	1,156
2020-10-30	$5.24	$5.24	$4.14	$4.70	$4.70	3,115
2020-10-29	$5.15	$5.31	$4.54	$5.25	$5.25	5,967
2020-10-28	$6.90	$6.90	$5.16	$5.95	$5.95	8,120
2020-10-27	$7.00	$7.00	$6.00	$6.00	$6.00	1,840
2020-10-26	$5.90	$6.20	$5.16	$6.20	$6.20	4,115
2020-10-23	$6.52	$6.55	$5.12	$5.12	$5.12	9,429
2020-10-22	$5.00	$8.45	$3.00	$6.60	$6.60	22,939
2020-10-21	$14.21	$14.21	$14.21	$14.21	$14.21	2,223
2020-10-20	$18.07	$19.83	$14.00	$14.21	$14.21	112,701
2020-10-19	$18.00	$18.50	$17.85	$18.42	$18.42	10,406
2020-10-16	$18.25	$18.25	$18.00	$18.02	$18.02	2,091
2020-10-15	$18.01	$18.53	$18.00	$18.10	$18.10	3,790
2020-10-14	$19.20	$19.20	$18.15	$18.15	$18.15	3,739
2020-10-13	$18.07	$18.75	$18.07	$18.51	$18.51	3,079
2020-10-12	$18.97	$19.00	$17.84	$17.84	$17.84	8,641
2020-10-09	$18.73	$18.73	$18.62	$18.62	$18.62	1,150
2020-10-08	$18.85	$18.85	$18.85	$18.85	$18.85	1,361
2020-10-07	$19.00	$19.00	$18.52	$18.88	$18.88	3,312
2020-10-06	$19.45	$19.50	$18.60	$18.68	$18.68	5,338
2020-10-05	$19.00	$19.88	$18.57	$19.00	$19.00	8,685
2020-10-02	$19.00	$19.80	$18.60	$18.72	$18.72	3,635
2020-10-01	$19.00	$20.00	$19.00	$20.00	$20.00	1,376
2020-09-30	$18.75	$18.75	$18.75	$18.75	$18.75	2,013
2020-09-29	$18.50	$19.50	$18.50	$18.70	$18.70	6,809
2020-09-28	$19.02	$19.02	$19.02	$19.02	$19.02	760
2020-09-25	$18.78	$19.75	$18.78	$19.75	$19.75	1,418
2020-09-24	$18.50	$19.46	$18.50	$19.06	$19.06	2,159
2020-09-23	$19.31	$19.65	$19.20	$19.54	$19.54	2,138
2020-09-22	$21.68	$21.68	$18.78	$19.71	$19.71	4,688
2020-09-21	$18.56	$20.48	$18.56	$20.46	$20.46	8,910
2020-09-18	$19.16	$19.97	$18.55	$19.97	$19.97	3,461
2020-09-17	$19.00	$20.00	$18.96	$18.98	$18.98	2,473
2020-09-16	$19.72	$21.69	$18.01	$19.70	$19.70	6,362
2020-09-15	$20.00	$20.50	$17.86	$19.00	$19.00	6,220
2020-09-14	$19.00	$19.58	$19.00	$19.00	$19.00	5,314
2020-09-11	$20.37	$20.59	$20.37	$20.59	$20.59	2,348
2020-09-10	$19.94	$21.74	$19.94	$20.59	$20.59	3,349
2020-09-09	$19.53	$21.80	$19.53	$21.11	$21.11	2,056
2020-09-08	$20.35	$21.34	$20.00	$20.86	$20.86	5,819
2020-09-04	$21.29	$23.00	$20.29	$21.80	$21.80	7,465
2020-09-03	$21.22	$22.28	$19.20	$19.98	$19.98	8,354
2020-09-02	$22.56	$22.68	$21.70	$21.70	$21.70	5,548
2020-09-01	$22.05	$23.89	$22.05	$22.05	$22.05	5,019
2020-08-31	$22.15	$24.00	$22.15	$22.99	$22.99	6,189
2020-08-28	$23.66	$23.79	$22.75	$23.24	$23.24	8,010
2020-08-27	$24.00	$25.00	$23.40	$24.49	$24.49	4,787
2020-08-26	$25.00	$25.00	$23.70	$24.11	$24.11	4,285
2020-08-25	$23.50	$24.94	$23.37	$24.94	$24.94	8,302
2020-08-24	$25.48	$25.48	$23.55	$24.77	$24.77	10,716
2020-08-21	$25.80	$25.80	$24.10	$24.60	$24.60	6,649
2020-08-20	$25.14	$25.14	$24.07	$24.82	$24.82	5,790
2020-08-19	$26.04	$26.04	$25.00	$25.00	$25.00	8,288
2020-08-18	$22.66	$26.23	$22.66	$25.48	$25.48	6,496
2020-08-17	$25.16	$26.67	$24.50	$26.25	$26.25	15,379
2020-08-14	$26.57	$26.57	$23.00	$25.02	$25.02	12,948
2020-08-13	$25.60	$27.46	$25.57	$26.47	$26.47	9,346
2020-08-12	$28.99	$28.99	$26.31	$26.96	$26.96	9,547
2020-08-11	$25.97	$32.50	$25.55	$27.75	$27.75	55,426
2020-08-10	$27.63	$28.50	$26.80	$27.63	$27.63	4,943
2020-08-07	$27.55	$27.84	$26.15	$26.63	$26.63	13,135
2020-08-06	$28.27	$28.83	$27.00	$27.99	$27.99	7,989
2020-08-05	$28.01	$28.85	$26.60	$28.79	$28.79	8,994
2020-08-04	$27.99	$28.94	$26.75	$28.30	$28.30	11,772
2020-08-03	$28.00	$29.40	$25.83	$28.22	$28.22	8,305
2020-07-31	$30.95	$30.95	$27.11	$28.10	$28.10	9,976
2020-07-30	$27.51	$28.24	$25.04	$27.11	$27.11	12,173
2020-07-29	$29.00	$29.00	$26.93	$28.50	$28.50	15,029
2020-07-28	$30.36	$30.36	$27.51	$28.33	$28.33	14,642
2020-07-27	$30.00	$31.00	$27.62	$29.45	$29.45	20,743
2020-07-24	$30.00	$31.25	$29.60	$29.84	$29.84	12,371
2020-07-23	$30.71	$32.70	$29.51	$30.01	$30.01	32,609
2020-07-22	$32.47	$32.47	$29.10	$30.62	$30.62	13,421
2020-07-21	$31.16	$33.10	$29.87	$32.74	$32.74	39,652
2020-07-20	$30.34	$30.80	$27.31	$30.50	$30.50	22,724
2020-07-17	$29.67	$30.66	$29.20	$29.25	$29.25	14,196
2020-07-16	$30.66	$33.32	$28.29	$29.87	$29.87	21,151
2020-07-15	$29.50	$35.74	$29.13	$30.50	$30.50	62,845
2020-07-14	$27.35	$29.98	$27.00	$29.10	$29.10	38,217
2020-07-13	$28.37	$29.39	$25.69	$27.10	$27.10	38,539
2020-07-10	$30.00	$31.40	$28.10	$29.43	$29.43	44,879
2020-07-09	$30.01	$31.90	$29.00	$29.92	$29.92	24,704
2020-07-08	$31.17	$31.40	$28.31	$29.50	$29.50	47,304
2020-07-07	$33.47	$35.45	$30.60	$31.70	$31.70	37,588
2020-07-06	$35.60	$38.00	$33.07	$33.77	$33.77	43,344
2020-07-02	$36.16	$37.30	$34.06	$34.65	$34.65	52,502
2020-07-01	$41.40	$42.00	$36.09	$37.03	$37.03	67,954
2020-06-30	$43.99	$44.57	$38.00	$39.60	$39.60	78,038
2020-06-29	$37.17	$50.00	$37.17	$39.95	$39.95	221,985
2020-06-26	$46.45	$51.68	$34.37	$35.70	$35.70	147,766
2020-06-25	$45.10	$61.69	$43.50	$46.01	$46.01	574,442
2020-06-24	$20.21	$76.64	$20.21	$43.00	$43.00	1,363,899
2020-06-23	$23.02	$23.10	$18.61	$19.66	$19.66	45,267
2020-06-22	$27.24	$27.64	$21.25	$23.47	$23.47	33,152
2020-06-19	$28.05	$29.00	$26.50	$27.24	$27.24	37,548
2020-06-18	$29.49	$30.96	$28.00	$29.00	$29.00	66,621
2020-06-17	$27.28	$36.00	$27.28	$31.00	$31.00	165,264
2020-06-16	$32.02	$32.90	$25.27	$26.45	$26.45	100,195
2020-06-15	$33.72	$34.60	$27.00	$33.33	$33.33	82,370
2020-06-12	$40.95	$45.52	$30.00	$35.99	$35.99	210,773
2020-06-11	$19.95	$53.69	$19.95	$50.00	$50.00	864,043
2020-06-10	$8.03	$64.35	$7.50	$20.31	$20.31	428,422
2020-06-09	$7.43	$8.10	$7.43	$7.50	$7.50	2,810
2020-06-08	$7.47	$8.40	$6.90	$6.90	$6.90	8,049
2020-06-05	$7.20	$7.20	$6.70	$7.18	$7.18	2,388
2020-06-04	$6.60	$7.12	$6.60	$7.02	$7.02	2,086
2020-06-03	$6.52	$6.90	$6.52	$6.90	$6.90	1,522
2020-06-02	$7.06	$7.43	$6.86	$6.98	$6.98	3,952
2020-06-01	$7.49	$7.60	$7.06	$7.06	$7.06	3,486
2020-05-29	$6.58	$7.07	$6.04	$7.07	$7.07	8,918
2020-05-28	$7.20	$7.20	$6.83	$6.96	$6.96	3,684
2020-05-27	$8.15	$8.17	$6.50	$7.20	$7.20	17,814
2020-05-26	$10.00	$10.00	$5.51	$7.81	$7.81	48,939
2020-05-22	$10.62	$10.62	$10.06	$10.06	$10.06	1,252
2020-05-21	$10.64	$10.64	$10.04	$10.04	$10.04	923
2020-05-20	$10.04	$10.14	$10.04	$10.14	$10.14	898
2020-05-19	$10.70	$10.70	$10.70	$10.70	$10.70	555
2020-05-18	$10.06	$10.06	$9.86	$9.95	$9.95	2,619
2020-05-15	$10.04	$10.04	$10.03	$10.03	$10.03	542
2020-05-14	$10.05	$10.05	$10.04	$10.04	$10.04	530
2020-05-13	$10.88	$10.88	$10.88	$10.88	$10.88	118
2020-05-12	$10.88	$10.88	$10.88	$10.88	$10.88	259
2020-05-11	$10.88	$10.88	$10.88	$10.88	$10.88	89
2020-05-08	$10.88	$10.88	$10.88	$10.88	$10.88	16
2020-05-07	$10.88	$10.88	$10.88	$10.88	$10.88	722
2020-05-06	$10.75	$10.75	$10.50	$10.50	$10.50	706
2020-05-05	$10.47	$10.47	$10.47	$10.47	$10.47	0
2020-05-04	$10.47	$10.47	$10.47	$10.47	$10.47	172
2020-05-01	$10.50	$10.50	$10.47	$10.47	$10.47	546
2020-04-30	$10.47	$10.61	$10.41	$10.61	$10.61	553
2020-04-29	$10.25	$10.70	$9.80	$10.65	$10.65	3,615
2020-04-28	$10.10	$10.22	$9.80	$9.80	$9.80	1,827
2020-04-27	$10.06	$10.79	$10.06	$10.10	$10.10	1,076
2020-04-24	$10.26	$11.30	$10.25	$10.76	$10.76	1,946
2020-04-23	$11.30	$11.50	$9.70	$10.90	$10.90	5,365
2020-04-22	$10.50	$13.80	$10.03	$11.70	$11.70	21,171
2020-04-21	$10.50	$10.50	$10.22	$10.22	$10.22	1,330
2020-04-20	$10.00	$10.33	$9.67	$9.67	$9.67	2,411
2020-04-17	$9.55	$9.68	$9.30	$9.68	$9.68	3,409
2020-04-16	$9.55	$9.55	$9.55	$9.55	$9.55	596
2020-04-15	$9.31	$10.60	$9.03	$9.50	$9.50	5,089
2020-04-14	$9.31	$9.31	$9.01	$9.01	$9.01	349
2020-04-13	$9.31	$9.31	$9.31	$9.31	$9.31	639
2020-04-09	$9.31	$9.31	$9.25	$9.31	$9.31	806
2020-04-08	$9.40	$9.40	$9.31	$9.31	$9.31	3,910
2020-04-07	$9.61	$9.61	$9.40	$9.40	$9.40	2,582
2020-04-06	$9.47	$9.63	$9.47	$9.63	$9.63	852
2020-04-03	$9.89	$9.89	$9.44	$9.45	$9.45	641
2020-04-02	$10.00	$10.00	$9.30	$9.44	$9.44	1,216
2020-04-01	$10.00	$10.03	$9.90	$9.90	$9.90	610
2020-03-31	$10.66	$10.93	$10.49	$10.93	$10.93	1,166
2020-03-30	$10.76	$10.76	$9.14	$10.68	$10.68	1,234
2020-03-27	$10.23	$10.23	$10.15	$10.15	$10.15	763
2020-03-26	$10.65	$10.84	$10.03	$10.03	$10.03	1,413
2020-03-25	$10.04	$10.04	$10.04	$10.04	$10.04	108
2020-03-24	$11.64	$11.64	$9.62	$10.04	$10.04	1,983
2020-03-23	$10.47	$10.47	$10.47	$10.47	$10.47	413
2020-03-20	$10.81	$10.81	$10.81	$10.81	$10.81	205
2020-03-19	$9.26	$10.89	$9.26	$10.81	$10.81	2,686
2020-03-18	$9.22	$9.25	$9.22	$9.25	$9.25	420
2020-03-17	$9.46	$12.41	$9.46	$11.50	$11.50	12,259
2020-03-16	$9.49	$9.49	$9.49	$9.49	$9.49	302
2020-03-13	$8.48	$9.50	$8.48	$8.92	$8.92	3,232
2020-03-12	$8.00	$8.50	$8.00	$8.50	$8.50	887
2020-03-11	$10.45	$10.85	$9.99	$9.99	$9.99	2,124
2020-03-10	$9.50	$10.56	$9.50	$9.78	$9.78	2,495
2020-03-09	$9.10	$9.10	$9.01	$9.10	$9.10	921
2020-03-06	$9.50	$9.50	$9.50	$9.50	$9.50	514
2020-03-05	$9.75	$10.13	$9.75	$10.13	$10.13	720
2020-03-04	$10.45	$10.45	$10.45	$10.45	$10.45	221
2020-03-03	$10.00	$10.45	$9.00	$10.45	$10.45	2,037
2020-03-02	$9.86	$10.85	$9.86	$10.85	$10.85	688
2020-02-28	$9.87	$9.87	$9.87	$9.87	$9.87	2,603
2020-02-27	$10.12	$10.49	$10.02	$10.02	$10.02	1,185
2020-02-26	$10.07	$10.98	$10.07	$10.25	$10.25	2,677
2020-02-25	$11.17	$11.73	$10.50	$10.87	$10.87	3,520
2020-02-24	$11.08	$12.00	$11.00	$11.69	$11.69	1,526
2020-02-21	$11.22	$11.22	$11.22	$11.22	$11.22	80
2020-02-20	$11.37	$11.37	$11.22	$11.22	$11.22	802
2020-02-19	$11.91	$11.91	$11.91	$11.91	$11.91	168
2020-02-18	$11.55	$11.55	$11.55	$11.55	$11.55	571
2020-02-14	$11.55	$11.55	$11.55	$11.55	$11.55	516
2020-02-13	$11.55	$11.55	$11.55	$11.55	$11.55	108
2020-02-12	$11.55	$11.55	$11.55	$11.55	$11.55	770
2020-02-11	$11.53	$11.59	$11.53	$11.59	$11.59	304
2020-02-10	$12.85	$12.85	$12.85	$12.85	$12.85	142
2020-02-07	$12.85	$12.85	$12.85	$12.85	$12.85	246
2020-02-06	$12.85	$12.85	$12.85	$12.85	$12.85	76
2020-02-05	$11.41	$12.85	$11.41	$12.85	$12.85	606
2020-02-04	$11.38	$11.58	$11.38	$11.58	$11.58	788
2020-02-03	$11.55	$11.55	$11.55	$11.55	$11.55	116
2020-01-31	$11.05	$11.55	$11.05	$11.55	$11.55	418
2020-01-30	$11.25	$11.31	$11.25	$11.28	$11.28	1,336
2020-01-29	$11.49	$11.49	$11.48	$11.48	$11.48	526
2020-01-28	$11.42	$11.42	$11.42	$11.42	$11.42	250
2020-01-27	$11.42	$11.42	$11.42	$11.42	$11.42	431
2020-01-24	$11.30	$11.95	$11.05	$11.51	$11.51	3,304
2020-01-23	$12.59	$12.77	$11.46	$12.00	$12.00	3,512
2020-01-22	$12.61	$12.70	$12.61	$12.70	$12.70	1,144
2020-01-21	$12.43	$13.40	$12.43	$12.43	$12.43	1,051
2020-01-17	$13.50	$13.65	$12.60	$13.00	$13.00	3,312
2020-01-16	$12.60	$14.60	$12.34	$14.00	$14.00	7,375
2020-01-15	$13.00	$14.25	$11.68	$12.60	$12.60	6,507
2020-01-14	$11.42	$16.43	$10.99	$14.25	$14.25	16,981
2020-01-13	$11.06	$11.40	$11.06	$11.39	$11.39	968
2020-01-10	$11.25	$11.80	$11.25	$11.80	$11.80	595
2020-01-09	$11.06	$11.06	$11.06	$11.06	$11.06	305
2020-01-08	$11.36	$11.40	$11.32	$11.32	$11.32	1,043
2020-01-07	$11.42	$11.42	$10.97	$11.06	$11.06	3,721
2020-01-06	$11.05	$11.57	$11.05	$11.19	$11.19	423
2020-01-03	$11.43	$11.43	$11.12	$11.12	$11.12	600
2020-01-02	$10.48	$11.03	$10.47	$11.03	$11.03	1,042
2019-12-31	$11.14	$11.38	$10.47	$10.51	$10.51	2,167
2019-12-30	$11.00	$11.00	$11.00	$11.00	$11.00	532
2019-12-27	$10.56	$11.59	$10.42	$10.90	$10.90	4,141
2019-12-26	$11.02	$11.02	$10.94	$10.94	$10.94	834
2019-12-24	$10.42	$10.42	$10.42	$10.42	$10.42	13
2019-12-23	$10.81	$10.88	$10.30	$10.42	$10.42	3,113
2019-12-20	$11.34	$11.86	$10.69	$11.35	$11.35	823
2019-12-19	$11.00	$11.00	$11.00	$11.00	$11.00	247
2019-12-18	$11.00	$11.00	$11.00	$11.00	$11.00	150
2019-12-17	$11.01	$11.02	$11.00	$11.00	$11.00	777
2019-12-16	$10.57	$11.84	$10.57	$11.30	$11.30	1,863
2019-12-13	$11.13	$11.16	$11.13	$11.16	$11.16	467
2019-12-12	$11.04	$11.18	$11.00	$11.18	$11.18	1,212
2019-12-11	$11.20	$11.20	$11.20	$11.20	$11.20	457
2019-12-10	$11.17	$11.17	$11.17	$11.17	$11.17	108
2019-12-09	$11.14	$11.36	$11.14	$11.17	$11.17	2,627
2019-12-06	$11.16	$11.16	$11.16	$11.16	$11.16	438
2019-12-05	$11.27	$11.28	$10.80	$11.16	$11.16	1,678
2019-12-04	$11.95	$11.95	$11.95	$11.95	$11.95	337
2019-12-03	$11.96	$11.96	$11.95	$11.95	$11.95	1,020
2019-12-02	$11.05	$11.91	$11.05	$11.91	$11.91	915
2019-11-29	$11.25	$11.45	$11.24	$11.24	$11.24	1,312
2019-11-27	$10.77	$13.03	$10.77	$11.20	$11.20	7,993
2019-11-26	$10.56	$10.75	$10.55	$10.75	$10.75	1,812
2019-11-25	$10.63	$10.96	$10.63	$10.77	$10.77	1,089
2019-11-22	$11.19	$11.19	$11.00	$11.00	$11.00	955
2019-11-21	$10.36	$10.70	$10.16	$10.70	$10.70	1,179
2019-11-20	$10.85	$10.85	$10.70	$10.70	$10.70	982
2019-11-19	$10.64	$11.20	$10.64	$10.81	$10.81	1,208
2019-11-18	$11.09	$11.10	$10.51	$10.53	$10.53	3,580
2019-11-15	$11.00	$11.00	$11.00	$11.00	$11.00	504
2019-11-14	$11.04	$11.40	$11.04	$11.38	$11.38	1,132
2019-11-13	$11.50	$11.50	$11.00	$11.47	$11.47	2,141
2019-11-12	$11.64	$11.64	$11.25	$11.49	$11.49	1,972
2019-11-11	$11.10	$11.20	$11.10	$11.10	$11.10	1,937
2019-11-08	$11.20	$11.55	$11.20	$11.20	$11.20	970
2019-11-07	$11.15	$11.22	$11.13	$11.20	$11.20	1,704
2019-11-06	$11.77	$11.77	$11.10	$11.16	$11.16	3,878
2019-11-05	$11.56	$11.56	$11.50	$11.54	$11.54	1,450
2019-11-04	$11.00	$11.48	$11.00	$11.02	$11.02	2,129
2019-11-01	$11.90	$11.92	$11.10	$11.20	$11.20	3,669
2019-10-31	$12.26	$12.36	$11.00	$11.90	$11.90	5,250
2019-10-30	$15.70	$16.00	$10.99	$11.14	$11.14	33,297
2019-10-29	$10.16	$17.40	$10.16	$14.05	$14.05	41,913
2019-10-28	$10.13	$10.13	$9.55	$10.07	$10.07	1,138
2019-10-25	$10.32	$10.32	$10.10	$10.10	$10.10	1,134
2019-10-24	$10.11	$10.11	$10.11	$10.11	$10.11	491
2019-10-23	$10.10	$10.63	$10.10	$10.11	$10.11	1,952
2019-10-22	$10.10	$10.24	$10.10	$10.10	$10.10	2,477
2019-10-21	$10.68	$10.68	$10.11	$10.24	$10.24	2,891
2019-10-18	$11.00	$11.00	$10.02	$10.60	$10.60	3,079
2019-10-17	$11.25	$11.80	$11.00	$11.31	$11.31	3,192
2019-10-16	$11.20	$11.20	$11.00	$11.06	$11.06	3,065
2019-10-15	$11.01	$11.84	$11.00	$11.38	$11.38	5,629
2019-10-14	$10.84	$11.45	$10.84	$11.45	$11.45	844
2019-10-11	$11.98	$12.00	$11.60	$11.79	$11.79	2,710
2019-10-10	$11.17	$12.50	$11.17	$11.58	$11.58	4,127
2019-10-09	$12.08	$12.08	$11.30	$11.85	$11.85	1,562
2019-10-08	$11.21	$11.62	$10.00	$11.31	$11.31	6,114
2019-10-07	$11.13	$11.91	$10.91	$11.91	$11.91	3,704
2019-10-04	$10.73	$10.73	$10.50	$10.63	$10.63	1,829
2019-10-03	$11.17	$11.67	$10.26	$10.98	$10.98	3,100
2019-10-02	$11.14	$11.14	$10.00	$11.00	$11.00	2,255
2019-10-01	$10.00	$10.89	$10.00	$10.75	$10.75	2,603
2019-09-30	$10.50	$11.29	$9.52	$10.93	$10.93	7,800
2019-09-27	$12.30	$12.30	$10.50	$10.95	$10.95	6,648
2019-09-26	$12.21	$12.21	$11.02	$11.02	$11.02	9,261
2019-09-25	$13.00	$13.00	$12.14	$12.44	$12.44	9,919
2019-09-24	$13.70	$14.59	$12.01	$13.36	$13.36	13,124
2019-09-23	$14.01	$14.01	$13.03	$13.24	$13.24	14,081
2019-09-20	$16.55	$17.45	$12.60	$15.49	$15.49	38,616
2019-09-19	$15.51	$19.50	$15.51	$16.44	$16.44	59,168
2019-09-18	$19.01	$19.01	$12.87	$15.00	$15.00	30,416
2019-09-17	$25.77	$25.77	$17.50	$20.00	$20.00	63,796
2019-09-16	$20.00	$32.00	$17.45	$27.40	$27.40	179,849
2019-09-13	$9.40	$17.00	$9.34	$16.98	$16.98	36,109
2019-09-12	$8.30	$8.30	$8.30	$8.30	$8.30	134
2019-09-11	$8.05	$8.05	$8.05	$8.05	$8.05	179
2019-09-10	$9.61	$9.65	$8.01	$8.15	$8.15	1,359
2019-09-09	$8.42	$8.42	$8.42	$8.42	$8.42	162
2019-09-06	$8.85	$8.85	$8.01	$8.01	$8.01	221
2019-09-05	$8.80	$9.00	$8.80	$8.98	$8.98	559
2019-09-04	$9.00	$9.50	$9.00	$9.50	$9.50	1,384
2019-09-03	$8.64	$8.64	$8.64	$8.64	$8.64	100
2019-08-30	$7.70	$7.85	$7.70	$7.70	$7.70	788
2019-08-29	$7.40	$7.40	$7.40	$7.40	$7.40	286
2019-08-28	$7.85	$7.85	$7.85	$7.85	$7.85	238
2019-08-27	$7.91	$8.00	$7.26	$7.85	$7.85	2,435
2019-08-26	$7.94	$7.95	$7.94	$7.95	$7.95	545
2019-08-23	$8.69	$8.69	$8.69	$8.69	$8.69	15
2019-08-22	$8.69	$8.69	$8.69	$8.69	$8.69	364
2019-08-21	$8.40	$8.75	$7.62	$8.70	$8.70	3,673
2019-08-20	$9.00	$9.00	$9.00	$9.00	$9.00	570
2019-08-19	$9.65	$9.65	$9.63	$9.65	$9.65	1,576
2019-08-16	$10.31	$10.44	$8.47	$9.64	$9.64	2,524
2019-08-15	$11.20	$11.20	$10.15	$10.20	$10.20	2,144
2019-08-14	$11.15	$11.15	$11.15	$11.15	$11.15	133
2019-08-13	$11.10	$11.10	$11.10	$11.10	$11.10	76
2019-08-12	$12.00	$12.00	$11.10	$11.10	$11.10	1,083
2019-08-09	$13.38	$13.39	$12.00	$12.00	$12.00	320
2019-08-08	$12.86	$13.49	$12.86	$13.49	$13.49	649
2019-08-07	$13.00	$13.00	$13.00	$13.00	$13.00	394
2019-08-06	$13.32	$13.32	$13.32	$13.32	$13.32	294
2019-08-05	$13.50	$14.00	$13.50	$14.00	$14.00	900
2019-08-02	$14.00	$14.00	$13.50	$14.00	$14.00	800
2019-08-01	$14.00	$14.00	$13.50	$14.00	$14.00	760
2019-07-31	$13.00	$13.50	$13.00	$13.50	$13.50	589
2019-07-30	$14.00	$14.00	$14.00	$14.00	$14.00	272
2019-07-29	$13.55	$14.89	$13.00	$14.89	$14.89	1,502
2019-07-26	$14.33	$14.33	$14.33	$14.33	$14.33	0
2019-07-25	$14.33	$14.33	$14.33	$14.33	$14.33	0
2019-07-24	$14.33	$14.33	$14.33	$14.33	$14.33	2
2019-07-23	$14.33	$14.33	$14.33	$14.33	$14.33	355
2019-07-22	$15.00	$15.00	$15.00	$15.00	$15.00	310
2019-07-19	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-07-18	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-07-17	$14.00	$14.00	$14.00	$14.00	$14.00	75
2019-07-16	$14.00	$14.00	$14.00	$14.00	$14.00	297
2019-07-15	$14.00	$14.00	$14.00	$14.00	$14.00	80
2019-07-12	$14.00	$14.00	$14.00	$14.00	$14.00	381
2019-07-11	$13.70	$13.70	$13.70	$13.70	$13.70	477
2019-07-10	$13.71	$13.71	$13.71	$13.71	$13.71	388
2019-07-09	$14.30	$14.30	$13.70	$13.70	$13.70	1,582
2019-07-08	$13.85	$13.85	$13.85	$13.85	$13.85	3
2019-07-05	$15.05	$15.05	$13.85	$13.85	$13.85	932
2019-07-03	$15.06	$15.06	$15.06	$15.06	$15.06	135
2019-07-02	$15.58	$15.58	$15.30	$15.30	$15.30	422
2019-07-01	$15.42	$15.42	$15.42	$15.42	$15.42	165
2019-06-28	$15.61	$15.61	$15.61	$15.61	$15.61	51
2019-06-27	$15.61	$15.61	$15.61	$15.61	$15.61	51
2019-06-26	$16.25	$16.25	$15.61	$15.61	$15.61	257
2019-06-25	$16.00	$16.15	$15.94	$16.15	$16.15	1,558
2019-06-24	$16.75	$16.75	$15.53	$15.53	$15.53	354
2019-06-21	$16.90	$16.90	$16.90	$16.90	$16.90	440
2019-06-20	$17.50	$17.50	$16.86	$16.90	$16.90	2,673
2019-06-19	$15.59	$15.59	$15.59	$15.59	$15.59	216
2019-06-18	$15.10	$16.99	$15.10	$16.99	$16.99	747
2019-06-17	$15.21	$15.21	$15.21	$15.21	$15.21	0
2019-06-14	$15.21	$15.21	$15.21	$15.21	$15.21	0
2019-06-13	$15.55	$15.55	$15.21	$15.21	$15.21	283
2019-06-12	$15.52	$15.52	$15.52	$15.52	$15.52	102
2019-06-11	$15.25	$15.25	$15.25	$15.25	$15.25	0
2019-06-10	$15.20	$15.25	$15.20	$15.25	$15.25	300
2019-06-07	$15.00	$15.00	$15.00	$15.00	$15.00	32
2019-06-06	$15.00	$15.00	$15.00	$15.00	$15.00	166
2019-06-05	$15.85	$15.86	$15.00	$15.00	$15.00	610
2019-06-04	$15.85	$15.85	$15.85	$15.85	$15.85	12
2019-06-03	$15.75	$15.85	$15.75	$15.85	$15.85	600
2019-05-31	$16.50	$16.50	$15.62	$15.64	$15.64	1,110
2019-05-30	$15.00	$16.00	$15.00	$15.52	$15.52	902
2019-05-29	$15.40	$15.40	$15.05	$15.05	$15.05	900
2019-05-28	$16.04	$16.04	$16.04	$16.04	$16.04	121
2019-05-24	$16.78	$16.80	$15.00	$16.04	$16.04	2,973
2019-05-23	$16.75	$16.75	$16.75	$16.75	$16.75	758
2019-05-22	$17.00	$17.00	$17.00	$17.00	$17.00	98
2019-05-21	$16.97	$17.00	$16.97	$17.00	$17.00	985
2019-05-20	$16.75	$16.75	$16.00	$16.56	$16.56	1,956
2019-05-17	$16.60	$16.88	$16.50	$16.88	$16.88	1,031
2019-05-16	$16.82	$17.25	$16.63	$16.64	$16.64	2,786
2019-05-15	$18.00	$18.00	$17.11	$17.11	$17.11	945
2019-05-14	$17.47	$18.32	$16.00	$17.30	$17.30	3,928
2019-05-13	$19.05	$19.05	$16.75	$16.75	$16.75	3,772
2019-05-10	$20.55	$20.55	$19.00	$19.00	$19.00	3,275
2019-05-09	$20.71	$20.71	$20.71	$20.71	$20.71	210
2019-05-08	$21.10	$21.10	$21.00	$21.00	$21.00	327
2019-05-07	$21.84	$22.22	$20.61	$21.11	$21.11	957
2019-05-06	$20.20	$20.80	$20.20	$20.80	$20.80	770
2019-05-03	$20.65	$20.90	$20.60	$20.60	$20.60	796
2019-05-02	$20.35	$21.40	$20.35	$21.40	$21.40	762
2019-05-01	$21.40	$21.40	$21.40	$21.40	$21.40	195
2019-04-30	$21.32	$21.40	$21.28	$21.40	$21.40	1,253
2019-04-29	$20.21	$21.34	$20.10	$20.43	$20.43	1,146
2019-04-26	$21.75	$21.75	$21.75	$21.75	$21.75	101
2019-04-25	$21.80	$21.80	$21.44	$21.75	$21.75	1,432
2019-04-24	$21.89	$21.90	$21.89	$21.90	$21.90	1,702
2019-04-23	$21.70	$21.80	$21.70	$21.80	$21.80	1,244
2019-04-22	$20.65	$21.71	$20.65	$21.71	$21.71	434
2019-04-18	$21.91	$21.91	$21.91	$21.91	$21.91	145
2019-04-17	$21.11	$21.91	$21.11	$21.91	$21.91	992
2019-04-16	$21.95	$22.39	$21.95	$22.39	$22.39	2,111
2019-04-15	$22.51	$22.51	$20.01	$22.49	$22.49	9,146
2019-04-12	$23.06	$23.06	$23.06	$23.06	$23.06	507
2019-04-11	$23.49	$23.50	$23.06	$23.06	$23.06	959
2019-04-10	$23.50	$23.50	$23.49	$23.50	$23.50	2,461
2019-04-09	$24.00	$24.00	$23.60	$23.78	$23.78	1,683
2019-04-08	$23.51	$23.94	$23.51	$23.94	$23.94	1,194
2019-04-05	$24.00	$24.30	$24.00	$24.28	$24.28	850
2019-04-04	$24.25	$24.60	$23.42	$23.62	$23.62	3,653
2019-04-03	$25.00	$25.00	$24.00	$24.03	$24.03	8,134
2019-04-02	$24.98	$25.50	$24.63	$24.98	$24.98	4,042
2019-04-01	$24.50	$25.48	$24.50	$24.61	$24.61	3,511
2019-03-29	$24.77	$24.77	$24.16	$24.50	$24.50	1,755
2019-03-28	$23.50	$25.60	$23.50	$25.60	$25.60	2,296
2019-03-27	$26.67	$27.50	$24.96	$25.88	$25.88	10,787
2019-03-26	$23.70	$27.50	$23.70	$27.50	$27.50	11,964
2019-03-25	$24.50	$24.63	$23.17	$23.57	$23.57	1,855
2019-03-22	$24.54	$24.70	$23.57	$24.70	$24.70	1,698
2019-03-21	$23.95	$25.00	$23.57	$25.00	$25.00	3,665
2019-03-20	$24.30	$24.50	$24.30	$24.50	$24.50	1,388
2019-03-19	$24.14	$25.00	$24.13	$24.30	$24.30	1,888
2019-03-18	$24.50	$25.00	$24.00	$25.00	$25.00	3,947
2019-03-15	$25.10	$25.10	$24.10	$24.10	$24.10	3,590
2019-03-14	$25.13	$25.13	$25.02	$25.06	$25.06	1,946
2019-03-13	$25.10	$26.60	$25.10	$25.80	$25.80	2,068
2019-03-12	$25.99	$25.99	$24.77	$25.20	$25.20	4,704
2019-03-11	$24.50	$27.00	$24.30	$26.01	$26.01	3,668
2019-03-08	$24.01	$25.99	$24.01	$25.00	$25.00	3,003
2019-03-07	$24.95	$24.95	$24.00	$24.00	$24.00	1,679
2019-03-06	$24.02	$26.00	$23.85	$25.99	$25.99	5,471
2019-03-05	$24.04	$24.50	$24.04	$24.50	$24.50	1,701
2019-03-04	$24.00	$24.37	$23.88	$24.37	$24.37	1,518
2019-03-01	$23.65	$24.78	$23.51	$23.72	$23.72	1,373
2019-02-28	$24.13	$24.90	$24.00	$24.90	$24.90	1,361
2019-02-27	$24.50	$24.97	$24.00	$24.85	$24.85	4,325
2019-02-26	$25.10	$25.10	$24.50	$24.50	$24.50	1,317
2019-02-25	$25.00	$28.00	$25.00	$25.95	$25.95	8,929
2019-02-22	$24.00	$26.94	$23.50	$25.73	$25.73	8,752
2019-02-21	$23.40	$24.82	$23.40	$24.80	$24.80	905
2019-02-20	$24.25	$24.25	$23.23	$23.35	$23.35	1,081
2019-02-19	$24.03	$24.25	$24.03	$24.25	$24.25	636
2019-02-15	$24.00	$24.91	$23.25	$24.91	$24.91	4,022
2019-02-14	$24.08	$24.50	$23.80	$23.90	$23.90	3,735
2019-02-13	$25.00	$25.50	$24.59	$24.79	$24.79	4,502
2019-02-12	$23.06	$26.00	$23.06	$24.45	$24.45	4,349
2019-02-11	$25.00	$25.00	$23.80	$23.80	$23.80	3,531
2019-02-08	$24.61	$24.61	$24.40	$24.60	$24.60	998
2019-02-07	$25.51	$25.82	$24.00	$25.00	$25.00	4,140
2019-02-06	$26.54	$27.00	$25.12	$26.25	$26.25	1,859
2019-02-05	$29.00	$29.00	$26.20	$26.53	$26.53	1,369
2019-02-04	$30.00	$30.00	$27.10	$29.00	$29.00	3,432
2019-02-01	$24.00	$36.10	$24.00	$29.00	$29.00	11,134
2019-01-31	$24.00	$25.00	$24.00	$24.00	$24.00	1,310
2019-01-30	$25.00	$25.00	$24.88	$24.94	$24.94	780
2019-01-29	$25.00	$25.00	$25.00	$25.00	$25.00	189
2019-01-28	$23.84	$25.00	$23.84	$25.00	$25.00	973
2019-01-25	$24.50	$25.50	$24.25	$25.00	$25.00	2,368
2019-01-24	$25.00	$25.00	$24.88	$24.88	$24.88	1,179
2019-01-23	$25.50	$25.94	$23.12	$24.85	$24.85	3,483
2019-01-22	$27.78	$27.78	$25.13	$26.50	$26.50	2,847
2019-01-18	$28.86	$28.86	$26.00	$26.00	$26.00	7,173
2019-01-17	$28.36	$29.00	$28.00	$28.86	$28.86	2,587
2019-01-16	$29.57	$29.57	$27.59	$29.00	$29.00	2,672
2019-01-15	$30.15	$30.50	$28.00	$30.50	$30.50	4,655
2019-01-14	$33.05	$34.89	$26.12	$32.15	$32.15	9,415
2019-01-11	$35.72	$35.72	$33.05	$35.50	$35.50	2,106
2019-01-10	$60.10	$68.00	$32.50	$41.83	$41.83	31,499
2019-01-09	$22.00	$52.25	$21.55	$52.25	$52.25	40,208
2019-01-08	$22.00	$22.00	$21.51	$21.70	$21.70	876
2019-01-07	$21.93	$22.00	$21.11	$22.00	$22.00	1,746
2019-01-04	$23.00	$23.00	$21.75	$22.04	$22.04	1,708
2019-01-03	$22.03	$22.60	$21.00	$22.45	$22.45	2,975
2019-01-02	$21.00	$22.84	$20.98	$22.03	$22.03	4,241
2018-12-31	$21.50	$21.51	$21.49	$21.51	$21.51	632
2018-12-28	$21.31	$23.00	$21.31	$22.00	$22.00	2,534
2018-12-27	$23.00	$23.00	$21.57	$22.48	$22.48	1,175
2018-12-26	$23.00	$23.00	$23.00	$23.00	$23.00	21
2018-12-24	$23.00	$23.00	$23.00	$23.00	$23.00	105
2018-12-21	$22.98	$22.98	$22.98	$22.98	$22.98	57
2018-12-20	$22.01	$22.98	$22.01	$22.98	$22.98	631
2018-12-19	$24.29	$24.29	$24.29	$24.29	$24.29	102
2018-12-18	$22.08	$24.29	$22.08	$24.29	$24.29	321
2018-12-17	$26.00	$26.00	$26.00	$26.00	$26.00	142
2018-12-14	$23.10	$26.00	$23.10	$26.00	$26.00	1,933
2018-12-13	$25.04	$25.04	$23.18	$25.00	$25.00	705
2018-12-12	$25.99	$25.99	$24.00	$25.10	$25.10	2,039
2018-12-11	$25.50	$26.30	$25.40	$26.30	$26.30	2,531
2018-12-10	$24.69	$25.50	$24.00	$25.27	$25.27	1,613
2018-12-07	$26.50	$26.50	$25.00	$25.00	$25.00	2,001
2018-12-06	$26.00	$27.61	$24.18	$27.61	$27.61	1,465
2018-12-04	$28.69	$29.00	$28.00	$28.50	$28.50	1,404
2018-12-03	$29.00	$30.30	$29.00	$30.00	$30.00	3,788
2018-11-30	$27.51	$28.00	$27.00	$28.00	$28.00	2,005
2018-11-29	$28.00	$29.00	$27.00	$27.48	$27.48	5,048
2018-11-28	$31.93	$31.93	$28.00	$30.00	$30.00	6,411
2018-11-27	$27.20	$35.20	$27.20	$34.79	$34.79	4,538
2018-11-26	$26.00	$26.00	$24.00	$26.00	$26.00	1,668
2018-11-23	$26.00	$26.00	$26.00	$26.00	$26.00	113
2018-11-21	$27.00	$29.00	$25.54	$28.00	$28.00	2,783
2018-11-20	$30.59	$30.59	$27.15	$27.15	$27.15	1,069
2018-11-19	$34.33	$34.33	$30.50	$30.50	$30.50	933
2018-11-16	$33.00	$33.68	$33.00	$33.68	$33.68	1,194
2018-11-15	$35.00	$35.00	$31.01	$35.00	$35.00	2,351
2018-11-14	$33.17	$36.00	$33.17	$36.00	$36.00	1,620
2018-11-13	$36.21	$36.21	$36.00	$36.20	$36.20	1,234
2018-11-12	$38.00	$38.00	$38.00	$38.00	$38.00	202
2018-11-09	$40.01	$43.60	$38.00	$38.00	$38.00	1,486
2018-11-08	$42.00	$42.00	$38.05	$41.09	$41.09	3,120
2018-11-07	$37.00	$43.87	$36.90	$41.00	$41.00	4,265
2018-11-06	$36.01	$38.00	$36.01	$38.00	$38.00	2,891
2018-11-05	$37.97	$38.00	$36.00	$36.01	$36.01	1,922
2018-11-02	$42.30	$42.30	$40.61	$40.61	$40.61	1,131
2018-11-01	$37.00	$49.50	$36.51	$49.50	$49.50	4,481
2018-10-31	$36.49	$37.00	$36.30	$36.50	$36.50	1,507
2018-10-30	$36.00	$38.95	$35.66	$38.00	$38.00	1,716
2018-10-29	$41.00	$41.00	$38.00	$38.50	$38.50	1,370
2018-10-26	$33.03	$41.90	$33.03	$41.90	$41.90	1,104
2018-10-25	$35.00	$36.00	$32.31	$35.00	$35.00	763
2018-10-24	$36.00	$36.50	$33.31	$36.33	$36.33	2,884
2018-10-23	$38.86	$38.86	$36.52	$36.52	$36.52	646
2018-10-22	$39.97	$39.97	$38.76	$38.76	$38.76	1,174
2018-10-19	$38.31	$39.00	$38.11	$38.11	$38.11	668
2018-10-18	$39.81	$39.93	$37.82	$38.31	$38.31	2,271
2018-10-17	$38.05	$46.00	$38.05	$40.01	$40.01	3,200
2018-10-16	$40.50	$42.00	$40.47	$40.47	$40.47	1,824
2018-10-15	$40.00	$40.00	$39.81	$39.81	$39.81	976
2018-10-12	$45.00	$45.00	$40.50	$40.50	$40.50	1,097
2018-10-11	$45.00	$45.00	$45.00	$45.00	$45.00	154
2018-10-10	$45.00	$45.00	$45.00	$45.00	$45.00	341
2018-10-09	$45.00	$45.00	$45.00	$45.00	$45.00	800
2018-10-08	$45.01	$50.00	$45.01	$50.00	$50.00	1,055
2018-10-05	$47.50	$47.50	$47.50	$47.50	$47.50	144
2018-10-04	$45.20	$47.50	$45.00	$47.50	$47.50	774
2018-10-03	$50.00	$50.00	$50.00	$50.00	$50.00	395
2018-10-02	$48.50	$50.00	$48.00	$50.00	$50.00	2,100
2018-10-01	$47.00	$49.95	$47.00	$48.00	$48.00	1,289
2018-09-28	$50.00	$50.00	$47.55	$48.50	$48.50	609
2018-09-27	$50.00	$50.00	$50.00	$50.00	$50.00	424
2018-09-26	$46.15	$55.49	$45.00	$50.00	$50.00	4,332
2018-09-25	$52.50	$52.50	$45.00	$47.95	$47.95	6,233
2018-09-24	$55.00	$55.00	$55.00	$55.00	$55.00	672
2018-09-21	$59.31	$60.00	$55.00	$56.00	$56.00	1,304
2018-09-20	$65.00	$65.00	$63.70	$63.70	$63.70	1,806
2018-09-19	$55.00	$74.24	$54.35	$65.36	$65.36	2,306
2018-09-18	$57.65	$57.65	$57.65	$57.65	$57.65	513
2018-09-17	$59.99	$60.96	$55.47	$57.65	$57.65	854
2018-09-14	$61.47	$61.47	$61.47	$61.47	$61.47	489
2018-09-13	$61.47	$61.47	$61.47	$61.47	$61.47	1,200
2018-09-12	$64.00	$64.00	$64.00	$64.00	$64.00	524
2018-09-11	$70.00	$70.00	$70.00	$70.00	$70.00	186
2018-09-10	$70.00	$70.00	$70.00	$70.00	$70.00	608
2018-09-07	$70.00	$70.00	$70.00	$70.00	$70.00	987
2018-09-06	$66.60	$73.26	$66.60	$72.00	$72.00	1,626
2018-09-05	$62.55	$62.55	$62.55	$62.55	$62.55	200
2018-09-04	$94.95	$94.95	$94.95	$94.95	$94.95	516
2018-08-31	$94.95	$94.95	$94.95	$94.95	$94.95	102
2018-08-30	$94.95	$94.95	$94.95	$94.95	$94.95	1,300
2018-08-29	$95.70	$110.00	$95.70	$104.00	$104.00	1,806
2018-08-28	$80.00	$80.00	$80.00	$80.00	$80.00	621
2018-08-27	$75.12	$75.12	$75.12	$75.12	$75.12	407
2018-08-24	$75.12	$75.12	$75.12	$75.12	$75.12	257
2018-08-23	$75.12	$75.12	$75.12	$75.12	$75.12	119
2018-08-22	$75.12	$75.12	$75.12	$75.12	$75.12	90
2018-08-21	$75.12	$75.12	$75.12	$75.12	$75.12	122
2018-08-20	$75.12	$75.12	$75.12	$75.12	$75.12	230
2018-08-17	$75.12	$75.12	$75.12	$75.12	$75.12	601
2018-08-16	$75.12	$75.12	$75.12	$75.12	$75.12	203
2018-08-15	$84.30	$84.30	$75.12	$75.12	$75.12	1,349
2018-08-14	$69.10	$92.00	$69.10	$92.00	$92.00	2,685
2018-08-13	$62.13	$62.13	$60.00	$61.00	$61.00	937
2018-08-10	$77.00	$77.00	$77.00	$77.00	$77.00	99
2018-08-09	$78.00	$78.00	$70.55	$77.00	$77.00	2,030
2018-08-08	$130.00	$130.00	$93.05	$93.05	$93.05	4,031
2018-08-07	$65.60	$152.42	$65.00	$120.00	$120.00	7,555
2018-08-06	$36.85	$63.16	$36.85	$60.98	$60.98	4,441
2018-08-03	$33.38	$33.38	$33.38	$33.38	$33.38	467
2018-08-02	$35.55	$35.55	$35.55	$35.55	$35.55	206
2018-08-01	$40.05	$40.05	$40.05	$40.05	$40.05	432
2018-07-31	$44.80	$44.80	$44.80	$44.80	$44.80	405
2018-07-30	$48.00	$48.00	$45.60	$45.60	$45.60	482
2018-07-27	$53.00	$53.00	$53.00	$53.00	$53.00	0
2018-07-26	$53.85	$54.55	$52.00	$53.00	$53.00	1,003
2018-07-25	$57.77	$57.77	$57.77	$57.77	$57.77	638
2018-07-24	$58.25	$58.25	$58.25	$58.25	$58.25	478
2018-07-23	$58.25	$58.25	$58.25	$58.25	$58.25	277
2018-07-20	$58.25	$58.25	$58.25	$58.25	$58.25	102
2018-07-19	$60.00	$60.00	$60.00	$60.00	$60.00	141
2018-07-18	$60.00	$60.00	$60.00	$60.00	$60.00	423
2018-07-17	$60.06	$60.06	$60.00	$60.00	$60.00	675
2018-07-16	$62.00	$62.00	$62.00	$62.00	$62.00	339
2018-07-13	$62.00	$62.00	$62.00	$62.00	$62.00	239
2018-07-12	$62.00	$62.00	$62.00	$62.00	$62.00	104
2018-07-11	$62.00	$62.00	$62.00	$62.00	$62.00	200
2018-07-10	$64.00	$64.00	$64.00	$64.00	$64.00	108
2018-07-09	$66.00	$66.00	$66.00	$66.00	$66.00	289
2018-07-06	$60.01	$60.01	$60.01	$60.01	$60.01	131
2018-07-05	$83.00	$83.00	$83.00	$83.00	$83.00	69
2018-07-03	$83.00	$83.00	$83.00	$83.00	$83.00	66
2018-07-02	$83.00	$83.00	$83.00	$83.00	$83.00	15
2018-06-29	$83.00	$83.00	$83.00	$83.00	$83.00	0
2018-06-28	$83.00	$83.00	$83.00	$83.00	$83.00	93
2018-06-27	$83.00	$83.00	$83.00	$83.00	$83.00	12
2018-06-26	$83.00	$83.00	$83.00	$83.00	$83.00	40
2018-06-25	$83.00	$83.00	$83.00	$83.00	$83.00	52
2018-06-22	$83.00	$83.00	$83.00	$83.00	$83.00	189
2018-06-21	$83.00	$83.00	$83.00	$83.00	$83.00	2
2018-06-20	$83.00	$83.00	$83.00	$83.00	$83.00	103
2018-06-19	$83.00	$83.00	$83.00	$83.00	$83.00	200
2018-06-18	$82.00	$82.00	$82.00	$82.00	$82.00	7
2018-06-15	$92.00	$92.00	$82.00	$82.00	$82.00	1,479
2018-06-14	$118.00	$118.00	$118.00	$118.00	$118.00	170
2018-06-13	$118.00	$118.00	$118.00	$118.00	$118.00	146
2018-06-12	$118.20	$118.20	$118.00	$118.00	$118.00	1,187
2018-06-11	$131.08	$136.48	$131.08	$136.48	$136.48	1,101
2018-06-08	$138.50	$138.50	$137.66	$137.66	$137.66	903
2018-06-07	$138.60	$138.60	$138.60	$138.60	$138.60	104
2018-06-06	$138.60	$138.60	$138.60	$138.60	$138.60	148
2018-06-05	$138.60	$138.60	$138.60	$138.60	$138.60	170
2018-06-04	$138.60	$138.60	$138.60	$138.60	$138.60	300
2018-06-01	$140.00	$140.00	$140.00	$140.00	$140.00	440
2018-05-31	$140.00	$140.00	$140.00	$140.00	$140.00	105
2018-05-30	$140.02	$140.02	$140.00	$140.00	$140.00	533
2018-05-29	$140.15	$140.15	$140.15	$140.15	$140.15	623
2018-05-25	$140.90	$140.90	$140.90	$140.90	$140.90	325
2018-05-24	$140.90	$140.90	$140.90	$140.90	$140.90	224
2018-05-23	$140.00	$140.00	$140.00	$140.00	$140.00	250
2018-05-22	$140.00	$140.00	$140.00	$140.00	$140.00	340
2018-05-21	$140.00	$140.00	$140.00	$140.00	$140.00	206
2018-05-18	$140.00	$140.00	$140.00	$140.00	$140.00	290
2018-05-17	$140.00	$140.00	$140.00	$140.00	$140.00	3
2018-05-16	$140.00	$140.00	$140.00	$140.00	$140.00	286
2018-05-15	$140.00	$140.00	$140.00	$140.00	$140.00	3
2018-05-14	$140.00	$140.00	$140.00	$140.00	$140.00	936
2018-05-11	$140.00	$140.00	$140.00	$140.00	$140.00	290
2018-05-10	$140.00	$140.00	$140.00	$140.00	$140.00	448
2018-05-09	$140.00	$140.00	$140.00	$140.00	$140.00	332
2018-05-08	$140.00	$140.00	$140.00	$140.00	$140.00	119
2018-05-07	$140.00	$140.00	$140.00	$140.00	$140.00	152
2018-05-04	$139.95	$140.00	$139.95	$140.00	$140.00	604
2018-05-03	$140.01	$140.01	$140.01	$140.01	$140.01	122
2018-05-02	$140.01	$140.01	$140.01	$140.01	$140.01	220
2018-05-01	$140.01	$140.01	$140.01	$140.01	$140.01	400
2018-04-30	$140.00	$140.00	$140.00	$140.00	$140.00	976
2018-04-27	$140.00	$140.00	$140.00	$140.00	$140.00	120
2018-04-26	$140.00	$140.00	$140.00	$140.00	$140.00	300
2018-04-25	$137.12	$137.12	$137.12	$137.12	$137.12	156
2018-04-24	$140.51	$140.51	$140.51	$140.51	$140.51	352
2018-04-23	$140.51	$140.51	$140.51	$140.51	$140.51	220
2018-04-20	$140.51	$140.51	$140.51	$140.51	$140.51	279
2018-04-19	$140.51	$140.51	$140.51	$140.51	$140.51	300
2018-04-18	$159.00	$159.00	$143.10	$143.10	$143.10	940
2018-04-17	$165.00	$165.00	$160.00	$160.00	$160.00	1,004
2018-04-16	$139.00	$139.00	$135.32	$139.00	$139.00	2,640
2018-04-13	$133.00	$136.01	$133.00	$136.01	$136.01	314
2018-04-12	$140.00	$140.00	$140.00	$140.00	$140.00	281
2018-04-11	$140.75	$140.75	$140.00	$140.00	$140.00	498
2018-04-10	$140.02	$140.83	$140.00	$140.00	$140.00	1,124
2018-04-09	$138.00	$140.30	$138.00	$140.30	$140.30	2,472
2018-04-06	$135.05	$135.05	$135.05	$135.05	$135.05	346
2018-04-05	$133.54	$133.54	$133.54	$133.54	$133.54	196
2018-04-04	$139.00	$139.00	$139.00	$139.00	$139.00	296
2018-04-03	$139.00	$139.00	$138.50	$139.00	$139.00	2,604
2018-04-02	$139.00	$140.00	$135.14	$138.50	$138.50	2,498
2018-03-29	$139.70	$139.70	$137.00	$137.00	$137.00	468
2018-03-28	$125.11	$140.95	$125.11	$135.22	$135.22	809
2018-03-27	$140.00	$140.00	$140.00	$140.00	$140.00	69
2018-03-26	$140.00	$140.00	$140.00	$140.00	$140.00	0
2018-03-23	$140.00	$140.00	$140.00	$140.00	$140.00	994
2018-03-22	$139.00	$139.00	$139.00	$139.00	$139.00	453
2018-03-21	$149.32	$149.32	$137.45	$139.00	$139.00	448
2018-03-20	$135.12	$135.12	$135.12	$135.12	$135.12	138
2018-03-19	$140.00	$140.06	$139.85	$140.01	$140.01	1,262
2018-03-16	$140.00	$140.00	$140.00	$140.00	$140.00	265
2018-03-15	$126.10	$140.00	$126.10	$140.00	$140.00	550
2018-03-14	$139.57	$139.57	$139.57	$139.57	$139.57	256
2018-03-13	$140.00	$140.00	$140.00	$140.00	$140.00	261
2018-03-12	$140.00	$140.00	$140.00	$140.00	$140.00	300
2018-03-09	$140.00	$140.01	$140.00	$140.01	$140.01	1,370
2018-03-08	$140.00	$140.00	$140.00	$140.00	$140.00	129
2018-03-07	$130.21	$140.00	$130.21	$140.00	$140.00	1,432
2018-03-06	$143.01	$145.01	$140.00	$140.00	$140.00	736
2018-03-05	$140.00	$140.00	$140.00	$140.00	$140.00	136
2018-03-02	$140.00	$140.00	$140.00	$140.00	$140.00	173
2018-03-01	$138.70	$139.00	$138.70	$139.00	$139.00	742
2018-02-28	$140.00	$140.00	$140.00	$140.00	$140.00	44
2018-02-27	$139.99	$140.00	$139.99	$140.00	$140.00	518
2018-02-26	$139.99	$139.99	$139.99	$139.99	$139.99	101
2018-02-23	$139.00	$139.99	$138.00	$139.99	$139.99	989
2018-02-22	$139.00	$139.00	$139.00	$139.00	$139.00	204
2018-02-21	$139.00	$139.00	$139.00	$139.00	$139.00	400
2018-02-20	$137.00	$137.00	$137.00	$137.00	$137.00	244
2018-02-16	$139.00	$139.00	$139.00	$139.00	$139.00	86
2018-02-15	$139.00	$139.00	$139.00	$139.00	$139.00	121
2018-02-14	$139.15	$139.15	$139.00	$139.00	$139.00	1,008
2018-02-13	$139.00	$139.00	$139.00	$139.00	$139.00	118
2018-02-12	$139.00	$139.00	$139.00	$139.00	$139.00	700
2018-02-09	$137.98	$137.98	$137.98	$137.98	$137.98	298
2018-02-08	$137.98	$137.98	$137.98	$137.98	$137.98	123
2018-02-07	$137.98	$137.98	$137.98	$137.98	$137.98	400
2018-02-06	$131.00	$139.48	$131.00	$135.53	$135.53	3,234
2018-02-05	$136.31	$136.31	$132.00	$132.00	$132.00	866
2018-02-02	$132.25	$139.04	$130.01	$137.00	$137.00	3,078
2018-02-01	$130.65	$132.25	$130.42	$132.25	$132.25	965
2018-01-31	$130.00	$135.00	$130.00	$135.00	$135.00	717
2018-01-30	$136.00	$136.00	$135.00	$135.00	$135.00	805
2018-01-29	$140.00	$150.24	$137.00	$137.00	$137.00	3,314
2018-01-26	$135.27	$135.27	$135.27	$135.27	$135.27	224
2018-01-25	$130.03	$135.27	$130.03	$135.27	$135.27	423
2018-01-24	$140.29	$140.29	$130.00	$136.76	$136.76	3,083
2018-01-23	$143.00	$143.52	$127.01	$127.01	$127.01	1,114
2018-01-22	$138.46	$141.85	$133.00	$140.00	$140.00	10,172
2018-01-19	$141.25	$144.00	$139.35	$142.35	$142.35	2,612
2018-01-18	$149.10	$149.10	$149.10	$149.10	$149.10	666
2018-01-17	$148.00	$151.55	$140.01	$149.10	$149.10	2,358
2018-01-16	$138.96	$154.47	$138.96	$148.00	$148.00	4,772
2018-01-12	$170.00	$170.00	$155.01	$155.01	$155.01	8,124
2018-01-11	$188.00	$188.00	$177.35	$177.35	$177.35	1,732
2018-01-10	$191.00	$191.00	$180.00	$180.00	$180.00	2,869
2018-01-09	$183.03	$208.27	$183.03	$191.16	$191.16	4,041
2018-01-08	$193.90	$216.24	$180.00	$198.00	$198.00	1,977
2018-01-05	$214.50	$214.50	$193.82	$200.00	$200.00	1,782
2018-01-04	$203.00	$203.00	$180.01	$191.43	$191.43	4,594
2018-01-03	$234.22	$238.00	$201.20	$203.59	$203.59	3,512
2018-01-02	$190.26	$217.00	$188.00	$217.00	$217.00	2,595
2017-12-29	$172.15	$210.00	$172.15	$180.00	$180.00	7,118
2017-12-28	$210.00	$225.00	$191.06	$192.00	$192.00	9,931
2017-12-27	$265.00	$265.00	$187.02	$211.35	$211.35	7,309
2017-12-26	$245.00	$260.98	$217.80	$241.00	$241.00	11,210
2017-12-22	$174.89	$179.02	$128.75	$179.02	$179.02	19,915
2017-12-21	$380.32	$390.88	$121.59	$187.00	$187.00	39,580
2017-12-20	$325.00	$381.98	$310.51	$360.00	$360.00	25,981
2017-12-19	$240.00	$325.00	$240.00	$323.99	$323.99	44,631
2017-12-18	$136.50	$224.00	$136.50	$218.00	$218.00	41,673
2017-12-15	$140.00	$156.00	$128.00	$147.01	$147.01	34,256
2017-12-14	$82.00	$122.50	$82.00	$122.50	$122.50	35,147
2017-12-13	$51.80	$128.00	$51.80	$76.62	$76.62	97,500
2017-12-12	$54.13	$54.13	$49.50	$51.26	$51.26	9,288
2017-12-11	$53.12	$61.00	$48.01	$48.01	$48.01	11,233
2017-12-08	$57.50	$62.00	$55.45	$57.81	$57.81	14,011
2017-12-07	$55.60	$63.32	$55.60	$58.00	$58.00	12,489
2017-12-06	$70.35	$72.00	$51.01	$53.82	$53.82	105,239
2017-12-05	$70.02	$82.95	$58.60	$82.94	$82.94	38,122
2017-12-04	$55.00	$161.25	$46.00	$84.99	$84.99	71,795
2017-12-01	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-30	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-29	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-28	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-27	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-24	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-22	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-21	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-20	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-17	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-15	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-14	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-13	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-10	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-09	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-08	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-07	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-06	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-03	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-02	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-11-01	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-31	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-30	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-27	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-26	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-25	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-24	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-23	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-20	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-19	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-18	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-17	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-16	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-13	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-06	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-05	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-04	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-03	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-10-02	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-29	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-28	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-27	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-26	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-25	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-22	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-21	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-20	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-19	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-18	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-15	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-14	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-13	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-12	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-11	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-08	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-07	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-06	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-05	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-09-01	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-31	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-30	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-29	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-28	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-25	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-24	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-23	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-22	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-21	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-18	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-17	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-16	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-15	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-14	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-11	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-10	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-09	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-08	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-07	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-04	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-03	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-02	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-08-01	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-31	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-28	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-27	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-26	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-25	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-24	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-21	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-20	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-19	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-18	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-17	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-14	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-13	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-12	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-11	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-10	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-07	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-05	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-07-03	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-30	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-29	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-28	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-27	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-26	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-23	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-22	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-21	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-20	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-19	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-16	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-15	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-14	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-13	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-12	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-09	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-08	$205.01	$205.01	$205.01	$205.01	$205.01	0
2017-06-07	$96.90	$230.00	$96.90	$205.01	$205.01	319,798
2017-06-06	$43.22	$105.90	$42.59	$81.00	$81.00	167,952
2017-06-05	$29.00	$41.00	$28.75	$39.10	$39.10	41,057
2017-06-02	$24.50	$30.00	$22.61	$26.72	$26.72	9,190
2017-06-01	$20.01	$20.01	$19.80	$20.01	$20.01	3,733
2017-05-31	$20.70	$20.70	$20.70	$20.70	$20.70	1,949
2017-05-30	$25.80	$25.80	$22.85	$23.80	$23.80	3,315
2017-05-26	$26.05	$26.75	$26.05	$26.75	$26.75	772
2017-05-25	$28.49	$28.98	$27.40	$27.40	$27.40	1,176
2017-05-24	$30.50	$31.00	$27.75	$28.56	$28.56	4,354
2017-05-23	$31.07	$32.00	$30.70	$30.70	$30.70	1,913
2017-05-22	$33.55	$33.55	$30.80	$33.45	$33.45	1,826
2017-05-19	$32.71	$34.00	$30.60	$32.99	$32.99	2,690
2017-05-18	$31.01	$33.00	$31.01	$32.79	$32.79	2,453
2017-05-17	$32.53	$34.00	$31.01	$31.04	$31.04	2,824
2017-05-16	$35.87	$37.00	$33.52	$33.52	$33.52	1,318
2017-05-15	$36.26	$37.32	$34.10	$34.10	$34.10	7,158
2017-05-12	$36.19	$37.00	$35.03	$37.00	$37.00	2,264
2017-05-11	$38.05	$38.25	$35.85	$36.81	$36.81	5,131
2017-05-10	$39.67	$40.00	$38.00	$39.00	$39.00	3,508
2017-05-09	$40.00	$40.00	$36.98	$40.00	$40.00	3,128
2017-05-08	$40.14	$40.14	$38.41	$40.00	$40.00	3,427
2017-05-05	$46.23	$46.48	$41.21	$41.21	$41.21	7,916
2017-05-04	$43.01	$46.05	$43.01	$45.70	$45.70	2,371
2017-05-03	$42.90	$43.41	$42.90	$43.41	$43.41	1,039
2017-05-02	$46.99	$46.99	$43.23	$43.23	$43.23	2,263
2017-05-01	$44.47	$46.97	$44.25	$45.00	$45.00	5,850
2017-04-28	$43.72	$49.00	$43.72	$45.84	$45.84	6,029
2017-04-27	$56.15	$56.15	$47.00	$47.02	$47.02	9,716
2017-04-26	$65.00	$65.00	$58.50	$59.97	$59.97	6,026
2017-04-25	$60.50	$62.74	$59.25	$62.74	$62.74	4,290
2017-04-24	$58.00	$60.67	$57.05	$57.05	$57.05	1,368
2017-04-21	$61.60	$67.84	$55.15	$55.15	$55.15	5,457
2017-04-20	$59.15	$59.15	$52.15	$56.95	$56.95	3,832
2017-04-19	$60.00	$60.00	$59.00	$59.01	$59.01	5,617
2017-04-18	$62.10	$62.10	$57.00	$59.00	$59.00	6,933
2017-04-17	$78.01	$78.05	$66.01	$68.20	$68.20	6,996
2017-04-13	$87.00	$87.00	$80.00	$80.00	$80.00	2,328
2017-04-12	$91.80	$92.02	$85.01	$85.01	$85.01	2,719
2017-04-11	$96.00	$96.72	$87.01	$96.72	$96.72	7,789
2017-04-10	$102.35	$102.35	$96.03	$98.00	$98.00	6,470
2017-04-07	$116.02	$116.02	$103.20	$103.20	$103.20	4,988
2017-04-06	$125.06	$125.25	$119.01	$119.10	$119.10	5,516
2017-04-05	$135.50	$139.85	$133.32	$135.00	$135.00	3,202
2017-04-04	$137.59	$144.43	$126.60	$137.00	$137.00	4,554
2017-04-03	$146.49	$151.00	$116.56	$140.65	$140.65	18,830
2017-03-31	$202.10	$202.10	$140.51	$144.99	$144.99	30,891
2017-03-30	$262.99	$272.13	$224.41	$224.41	$224.41	26,981
2017-03-29	$284.00	$284.00	$280.60	$280.60	$280.60	2,971
2017-03-28	$299.19	$299.19	$299.19	$299.19	$299.19	651
2017-03-27	$297.00	$299.80	$297.00	$299.80	$299.80	1,029
2017-03-24	$286.48	$286.48	$286.48	$286.48	$286.48	618
2017-03-23	$281.00	$281.00	$281.00	$281.00	$281.00	241
2017-03-22	$301.42	$301.42	$281.05	$285.59	$285.59	2,818
2017-03-21	$314.09	$314.09	$286.40	$294.01	$294.01	3,375
2017-03-20	$267.92	$314.98	$267.92	$314.98	$314.98	1,626
2017-03-17	$265.48	$270.00	$260.00	$269.99	$269.99	3,884
2017-03-16	$267.99	$267.99	$267.99	$267.99	$267.99	711
2017-03-15	$277.18	$277.18	$260.70	$268.23	$268.23	2,106
2017-03-14	$281.00	$281.00	$281.00	$281.00	$281.00	570
2017-03-13	$281.00	$281.00	$281.00	$281.00	$281.00	1,387
2017-03-10	$317.20	$317.20	$270.20	$280.09	$280.09	3,455
2017-03-09	$300.00	$316.99	$295.00	$316.99	$316.99	2,215
2017-03-08	$288.20	$340.00	$288.20	$308.70	$308.70	4,989
2017-03-07	$299.97	$308.00	$283.23	$304.55	$304.55	3,093
2017-03-06	$285.00	$285.00	$278.08	$283.00	$283.00	2,130
2017-03-03	$274.00	$283.57	$270.00	$283.50	$283.50	2,289
2017-03-02	$270.00	$275.70	$270.00	$275.01	$275.01	2,412
2017-03-01	$289.95	$289.95	$285.00	$285.00	$285.00	2,284
2017-02-28	$283.25	$289.99	$279.00	$279.12	$279.12	3,169
2017-02-27	$307.12	$307.12	$287.62	$300.00	$300.00	4,299
2017-02-24	$316.99	$316.99	$316.99	$316.99	$316.99	359
2017-02-23	$320.01	$320.05	$316.00	$319.50	$319.50	2,851
2017-02-22	$305.02	$320.00	$303.30	$320.00	$320.00	1,860
2017-02-21	$315.00	$325.00	$315.00	$322.00	$322.00	3,662
2017-02-17	$320.00	$320.00	$304.76	$315.00	$315.00	2,369
2017-02-16	$330.02	$330.02	$300.00	$304.00	$304.00	3,972
2017-02-15	$332.45	$332.45	$332.45	$332.45	$332.45	1,313
2017-02-14	$320.00	$334.00	$310.00	$317.80	$317.80	3,242
2017-02-13	$291.00	$359.95	$291.00	$324.00	$324.00	7,326
2017-02-10	$356.18	$359.50	$297.00	$297.00	$297.00	7,703
2017-02-09	$430.00	$430.00	$338.40	$384.90	$384.90	10,634
2017-02-08	$384.99	$452.33	$381.08	$452.00	$452.00	10,161
2017-02-07	$324.12	$366.99	$324.12	$366.99	$366.99	1,739
2017-02-06	$338.04	$338.04	$296.40	$309.99	$309.99	4,236
2017-02-03	$345.49	$355.10	$312.08	$337.39	$337.39	4,009
2017-02-02	$301.04	$465.00	$301.04	$345.00	$345.00	15,962
2017-02-01	$255.00	$290.75	$251.33	$290.75	$290.75	2,528
2017-01-31	$217.15	$242.18	$217.15	$242.18	$242.18	8,294
2017-01-30	$215.20	$222.50	$215.20	$222.20	$222.20	2,570
2017-01-27	$244.01	$244.01	$226.00	$226.00	$226.00	3,373
2017-01-26	$241.00	$246.00	$238.40	$245.94	$245.94	2,926
2017-01-25	$230.01	$241.00	$224.00	$237.86	$237.86	2,659
2017-01-24	$217.99	$230.00	$217.99	$229.99	$229.99	3,076
2017-01-23	$210.01	$236.45	$202.10	$218.68	$218.68	3,010
2017-01-20	$236.00	$236.00	$212.37	$221.00	$221.00	1,766
2017-01-19	$224.41	$227.05	$224.41	$227.05	$227.05	1,087
2017-01-18	$234.31	$234.31	$225.00	$226.56	$226.56	2,916
2017-01-17	$228.00	$246.00	$226.05	$234.90	$234.90	4,737
2017-01-13	$255.00	$258.00	$220.00	$233.40	$233.40	7,033
2017-01-12	$260.60	$294.00	$252.45	$252.51	$252.51	9,737
2017-01-11	$205.99	$250.00	$205.99	$246.49	$246.49	5,268
2017-01-10	$200.93	$208.00	$199.95	$208.00	$208.00	4,850
2017-01-09	$188.50	$202.18	$188.50	$201.00	$201.00	2,866
2017-01-06	$180.00	$195.01	$180.00	$193.56	$193.56	3,413
2017-01-05	$195.74	$209.90	$195.74	$202.15	$202.15	1,383
2017-01-04	$195.00	$196.90	$184.00	$195.00	$195.00	2,907
2017-01-03	$174.60	$194.85	$174.60	$194.85	$194.85	2,931
2016-12-30	$222.99	$222.99	$180.00	$180.00	$180.00	6,032
2016-12-29	$190.00	$206.02	$190.00	$206.02	$206.02	5,704
2016-12-28	$182.00	$189.50	$176.60	$188.05	$188.05	3,469
2016-12-27	$168.08	$184.90	$168.08	$181.99	$181.99	4,910
2016-12-23	$176.00	$180.90	$176.00	$180.90	$180.90	1,747
2016-12-22	$177.00	$189.00	$170.00	$176.54	$176.54	7,562
2016-12-21	$161.98	$173.90	$158.50	$170.99	$170.99	4,247
2016-12-20	$176.00	$192.15	$157.01	$174.00	$174.00	7,692
2016-12-19	$146.01	$164.00	$131.03	$160.00	$160.00	7,771
2016-12-16	$112.61	$162.64	$90.51	$162.64	$162.64	15,190
2016-12-15	$108.00	$124.10	$105.00	$112.60	$112.60	9,470
2016-12-14	$87.81	$101.99	$79.21	$101.99	$101.99	7,841
2016-12-13	$117.05	$129.00	$92.50	$92.50	$92.50	10,676
2016-12-12	$134.17	$134.17	$102.00	$110.62	$110.62	9,850
2016-12-09	$146.01	$155.00	$106.00	$138.00	$138.00	11,695
2016-12-08	$184.99	$185.67	$160.15	$172.51	$172.51	6,296
2016-12-07	$193.01	$204.00	$187.05	$187.98	$187.98	5,816
2016-12-06	$182.64	$193.05	$182.64	$190.24	$190.24	7,081
2016-12-05	$160.13	$205.00	$160.13	$182.63	$182.63	9,481
2016-12-02	$147.00	$180.00	$147.00	$174.95	$174.95	6,354
2016-12-01	$155.00	$155.40	$138.11	$150.50	$150.50	5,872
2016-11-30	$149.04	$154.00	$143.03	$152.56	$152.56	4,746
2016-11-29	$149.90	$151.01	$142.00	$142.00	$142.00	7,529
2016-11-28	$169.99	$170.00	$135.01	$147.84	$147.84	6,845
2016-11-25	$126.25	$140.00	$126.25	$140.00	$140.00	5,226
2016-11-23	$120.00	$133.99	$110.11	$133.98	$133.98	2,173
2016-11-22	$123.99	$126.25	$123.99	$126.25	$126.25	1,288
2016-11-21	$116.53	$129.99	$98.00	$121.00	$121.00	6,270
2016-11-18	$141.00	$141.00	$70.00	$99.00	$99.00	10,161
2016-11-17	$145.00	$168.00	$118.60	$142.28	$142.28	7,732
2016-11-16	$70.00	$168.15	$70.00	$109.00	$109.00	13,915
2016-11-15	$49.12	$56.80	$48.41	$56.80	$56.80	3,486
2016-11-14	$44.13	$44.25	$39.53	$40.93	$40.93	4,525
2016-11-11	$33.51	$37.00	$33.31	$37.00	$37.00	2,461
2016-11-10	$34.90	$34.90	$33.85	$34.57	$34.57	2,028
2016-11-09	$28.36	$31.50	$28.36	$31.50	$31.50	1,892
2016-11-08	$28.05	$34.34	$28.05	$34.34	$34.34	522
2016-11-07	$27.89	$27.89	$27.89	$27.89	$27.89	445
2016-11-04	$28.75	$28.75	$28.75	$28.75	$28.75	481
2016-11-03	$30.72	$30.72	$30.72	$30.72	$30.72	176
2016-11-02	$30.85	$30.85	$30.40	$30.72	$30.72	1,797
2016-11-01	$32.40	$32.40	$29.16	$29.16	$29.16	826
2016-10-31	$27.30	$29.50	$24.49	$29.50	$29.50	5,067
2016-10-28	$26.52	$26.52	$25.31	$25.91	$25.91	2,417
2016-10-27	$26.15	$28.28	$26.15	$26.99	$26.99	2,387
2016-10-26	$29.22	$29.22	$27.00	$27.55	$27.55	4,284
2016-10-25	$33.90	$33.90	$29.30	$29.30	$29.30	788
2016-10-24	$34.30	$34.32	$33.48	$33.48	$33.48	2,249
2016-10-21	$34.32	$34.32	$34.32	$34.32	$34.32	212
2016-10-20	$36.18	$36.63	$34.33	$35.01	$35.01	2,332
2016-10-19	$34.69	$36.22	$34.13	$35.29	$35.29	819
2016-10-18	$33.19	$34.51	$33.18	$34.51	$34.51	865
2016-10-17	$32.83	$32.94	$32.82	$32.83	$32.83	2,513
2016-10-14	$23.33	$28.56	$23.33	$28.56	$28.56	3,824
2016-10-13	$25.22	$25.22	$25.22	$25.22	$25.22	220
2016-10-12	$28.27	$28.27	$28.27	$28.27	$28.27	91
2016-10-11	$28.00	$28.27	$28.00	$28.27	$28.27	1,671
2016-10-10	$27.16	$27.81	$27.16	$27.81	$27.81	770
2016-10-07	$28.14	$28.14	$28.14	$28.14	$28.14	226
2016-10-06	$29.97	$30.00	$29.97	$30.00	$30.00	494
2016-10-05	$29.99	$31.90	$29.93	$31.90	$31.90	1,661
2016-10-04	$33.68	$33.68	$29.70	$29.70	$29.70	1,918
2016-10-03	$32.49	$33.96	$32.49	$33.61	$33.61	1,167
2016-09-30	$29.00	$29.57	$28.90	$29.57	$29.57	7,729
2016-09-29	$29.41	$29.41	$29.41	$29.41	$29.41	1,564
2016-09-28	$29.40	$30.84	$29.40	$30.26	$30.26	4,353
2016-09-27	$29.41	$29.76	$28.26	$29.40	$29.40	7,622
2016-09-26	$37.50	$38.70	$30.83	$31.38	$31.38	5,947
2016-09-23	$38.40	$38.40	$33.14	$36.40	$36.40	1,048
2016-09-22	$33.58	$35.25	$33.58	$34.91	$34.91	1,005
2016-09-21	$32.45	$33.03	$32.45	$33.03	$33.03	1,616
2016-09-20	$31.81	$31.81	$31.81	$31.81	$31.81	831
2016-09-19	$34.60	$34.60	$30.81	$30.81	$30.81	2,351
2016-09-16	$26.95	$29.65	$26.95	$28.80	$28.80	12,651
2016-09-15	$22.38	$26.88	$22.17	$26.88	$26.88	1,893
2016-09-14	$22.36	$23.46	$22.35	$22.35	$22.35	5,398
2016-09-13	$22.25	$22.25	$22.25	$22.25	$22.25	456
2016-09-12	$23.30	$23.30	$22.83	$23.05	$23.05	5,876
2016-09-09	$22.29	$22.29	$22.29	$22.29	$22.29	550
2016-09-08	$22.29	$22.29	$22.29	$22.29	$22.29	260
2016-09-07	$23.16	$23.21	$23.16	$23.16	$23.16	17,236
2016-09-06	$22.26	$23.15	$22.09	$23.15	$23.15	8,787
2016-09-02	$24.42	$25.15	$22.51	$22.51	$22.51	13,781
2016-09-01	$26.36	$27.25	$23.87	$24.30	$24.30	15,360
2016-08-31	$22.69	$25.42	$22.69	$25.41	$25.41	16,133
2016-08-30	$23.96	$23.96	$23.96	$23.96	$23.96	119
2016-08-29	$23.96	$23.96	$23.96	$23.96	$23.96	169
2016-08-26	$23.96	$23.96	$23.96	$23.96	$23.96	163
2016-08-25	$24.93	$24.93	$24.93	$24.93	$24.93	127
2016-08-24	$23.49	$24.93	$23.49	$24.93	$24.93	862
2016-08-23	$23.49	$23.49	$23.49	$23.49	$23.49	365
2016-08-22	$22.00	$22.00	$21.57	$21.91	$21.91	1,913
2016-08-19	$21.98	$21.98	$21.98	$21.98	$21.98	767
2016-08-18	$19.00	$19.00	$19.00	$19.00	$19.00	250
2016-08-17	$20.01	$20.16	$19.75	$19.76	$19.76	1,689
2016-08-16	$20.30	$20.30	$20.30	$20.30	$20.30	598
2016-08-15	$19.30	$19.30	$19.30	$19.30	$19.30	357
2016-08-12	$18.95	$18.95	$18.91	$18.91	$18.91	616
2016-08-11	$19.46	$19.46	$19.46	$19.46	$19.46	874
2016-08-10	$19.61	$19.61	$19.46	$19.46	$19.46	802
2016-08-09	$20.57	$20.57	$20.36	$20.36	$20.36	483
2016-08-08	$20.01	$20.63	$20.01	$20.63	$20.63	645
2016-08-05	$19.81	$20.67	$19.70	$20.45	$20.45	33,914
2016-08-04	$20.08	$20.19	$19.73	$19.85	$19.85	43,964
2016-08-03	$19.11	$21.00	$19.11	$20.83	$20.83	42,711
2016-08-02	$19.15	$20.43	$18.67	$19.76	$19.76	51,588
2016-08-01	$19.80	$20.08	$19.33	$19.85	$19.85	39,737
2016-07-29	$19.81	$20.44	$19.67	$20.40	$20.40	32,574
2016-07-28	$20.24	$20.96	$19.52	$20.35	$20.35	58,197
2016-07-27	$19.87	$20.25	$19.30	$20.25	$20.25	33,415
2016-07-26	$19.79	$19.93	$19.40	$19.93	$19.93	42,437
2016-07-25	$19.80	$20.15	$18.82	$19.75	$19.75	51,709
2016-07-22	$19.78	$20.41	$19.19	$20.41	$20.41	34,296
2016-07-21	$19.79	$20.95	$18.68	$19.75	$19.75	60,986
2016-07-20	$19.74	$22.27	$19.16	$19.81	$19.81	48,901
2016-07-19	$21.26	$21.87	$19.05	$19.94	$19.94	73,487
2016-07-18	$20.86	$21.95	$20.75	$21.65	$21.65	37,713
2016-07-15	$20.20	$20.97	$19.65	$20.97	$20.97	31,289
2016-07-14	$19.30	$19.86	$18.65	$19.48	$19.48	55,239
2016-07-13	$19.26	$19.35	$19.06	$19.28	$19.28	23,625
2016-07-12	$21.63	$21.63	$19.15	$19.51	$19.51	21,453
2016-07-11	$16.50	$20.60	$16.50	$20.59	$20.59	25,907
2016-07-08	$17.00	$17.37	$16.50	$16.80	$16.80	38,644
2016-07-07	$16.24	$17.15	$16.10	$16.80	$16.80	25,261
2016-07-06	$13.20	$17.81	$13.20	$16.15	$16.15	78,843
2016-07-05	$14.54	$14.54	$13.50	$13.50	$13.50	1,973
2016-07-01	$15.15	$15.50	$14.20	$14.32	$14.32	17,564
2016-06-30	$15.60	$15.60	$15.30	$15.50	$15.50	32,727
2016-06-29	$15.50	$15.70	$15.46	$15.60	$15.60	16,729
2016-06-28	$14.50	$15.46	$14.50	$15.40	$15.40	22,626
2016-06-27	$13.42	$14.97	$13.42	$14.76	$14.76	21,333
2016-06-24	$12.10	$13.80	$11.40	$13.09	$13.09	75,131
2016-06-23	$13.10	$13.70	$12.89	$13.14	$13.14	10,217
2016-06-22	$12.90	$13.99	$12.46	$13.73	$13.73	8,464
2016-06-21	$12.10	$13.27	$12.10	$13.02	$13.02	7,243
2016-06-20	$11.55	$12.85	$11.51	$12.25	$12.25	3,016
2016-06-17	$13.00	$13.00	$11.72	$11.95	$11.95	5,210
2016-06-16	$12.00	$12.70	$11.10	$12.70	$12.70	7,265
2016-06-15	$10.34	$12.70	$10.34	$11.31	$11.31	2,249
2016-06-14	$11.30	$11.30	$11.30	$11.30	$11.30	105
2016-06-13	$12.67	$12.95	$12.24	$12.35	$12.35	2,706
2016-06-10	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-09	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-08	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-07	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-06	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-03	$12.76	$12.76	$12.76	$12.76	$12.76	0
2016-06-02	$12.54	$12.76	$12.54	$12.76	$12.76	433
2016-06-01	$12.99	$12.99	$12.99	$12.99	$12.99	0
2016-05-31	$12.88	$12.99	$12.64	$12.99	$12.99	815
2016-05-27	$12.38	$12.38	$12.38	$12.38	$12.38	3
2016-05-26	$12.38	$12.38	$12.38	$12.38	$12.38	0
2016-05-25	$12.01	$12.38	$12.01	$12.38	$12.38	362
2016-05-24	$12.00	$12.30	$12.00	$12.29	$12.29	1,700
2016-05-23	$11.73	$12.40	$11.73	$12.40	$12.40	1,015
2016-05-20	$11.60	$12.42	$11.60	$12.42	$12.42	563
2016-05-19	$12.00	$12.60	$11.99	$12.60	$12.60	701
2016-05-18	$11.95	$12.10	$11.95	$12.10	$12.10	587
2016-05-17	$12.10	$12.15	$12.10	$12.15	$12.15	818
2016-05-16	$11.55	$12.10	$11.55	$12.10	$12.10	219
2016-05-13	$12.48	$12.48	$12.05	$12.05	$12.05	235
2016-05-12	$11.02	$12.05	$11.02	$12.05	$12.05	200
2016-05-11	$12.30	$12.30	$12.30	$12.30	$12.30	100
2016-05-10	$11.95	$12.44	$11.95	$12.44	$12.44	2,274
2016-05-09	$11.85	$11.85	$11.85	$11.85	$11.85	100
2016-05-06	$11.75	$11.75	$11.40	$11.40	$11.40	442
2016-05-05	$11.69	$11.89	$11.69	$11.88	$11.88	4,760
2016-05-04	$11.50	$11.69	$11.50	$11.60	$11.60	1,500
2016-05-03	$11.64	$11.64	$11.64	$11.64	$11.64	10
2016-05-02	$11.64	$11.64	$11.64	$11.64	$11.64	0
2016-04-29	$11.64	$11.64	$11.64	$11.64	$11.64	62
2016-04-28	$11.17	$11.65	$11.17	$11.64	$11.64	816
2016-04-27	$11.61	$11.61	$11.35	$11.50	$11.50	6,170
2016-04-26	$11.04	$11.04	$11.04	$11.04	$11.04	0
2016-04-25	$11.30	$11.30	$11.04	$11.04	$11.04	276
2016-04-22	$11.03	$11.20	$11.03	$11.20	$11.20	600
2016-04-21	$11.46	$11.59	$11.20	$11.20	$11.20	800
2016-04-20	$11.25	$12.00	$11.11	$11.83	$11.83	4,136
2016-04-19	$11.25	$11.98	$11.25	$11.98	$11.98	3,245
2016-04-18	$11.11	$11.12	$11.11	$11.12	$11.12	200
2016-04-15	$11.98	$12.00	$11.98	$12.00	$12.00	4,037
2016-04-14	$11.65	$11.71	$11.65	$11.70	$11.70	2,100
2016-04-13	$11.30	$11.30	$11.30	$11.30	$11.30	0
2016-04-12	$11.80	$11.98	$10.75	$11.30	$11.30	17,916
2016-04-11	$11.80	$11.89	$11.80	$11.85	$11.85	3,226
2016-04-08	$11.97	$12.00	$11.51	$11.89	$11.89	3,451
2016-04-07	$11.52	$11.61	$11.06	$11.61	$11.61	1,391
2016-04-06	$11.04	$11.27	$11.04	$11.27	$11.27	751
2016-04-05	$10.60	$10.60	$10.60	$10.60	$10.60	0
2016-04-04	$10.60	$10.60	$10.60	$10.60	$10.60	0
2016-04-01	$10.60	$10.60	$10.60	$10.60	$10.60	200
2016-03-31	$11.39	$11.39	$11.39	$11.39	$11.39	100
2016-03-30	$11.47	$11.47	$11.47	$11.47	$11.47	0
2016-03-29	$11.50	$11.50	$11.40	$11.47	$11.47	1,877
2016-03-28	$10.05	$10.05	$10.05	$10.05	$10.05	33
2016-03-24	$10.05	$10.05	$10.05	$10.05	$10.05	100
2016-03-23	$11.79	$11.79	$11.79	$11.79	$11.79	460
2016-03-22	$11.81	$11.81	$11.45	$11.45	$11.45	1,151
2016-03-21	$11.40	$11.60	$11.40	$11.50	$11.50	420
2016-03-18	$11.70	$11.70	$10.61	$10.61	$10.61	242
2016-03-17	$11.44	$11.85	$10.50	$11.83	$11.83	3,026
2016-03-16	$11.49	$11.49	$11.00	$11.00	$11.00	367
2016-03-15	$11.49	$11.49	$9.00	$10.89	$10.89	2,301
2016-03-14	$11.40	$11.40	$11.40	$11.40	$11.40	95
2016-03-11	$11.40	$11.70	$11.40	$11.40	$11.40	3,158
2016-03-10	$11.53	$11.59	$11.40	$11.40	$11.40	3,677
2016-03-09	$11.36	$11.70	$11.36	$11.40	$11.40	8,273
2016-03-08	$11.50	$11.85	$11.40	$11.40	$11.40	9,869
2016-03-07	$11.60	$11.80	$11.41	$11.50	$11.50	6,945
2016-03-04	$11.40	$11.70	$11.40	$11.41	$11.41	8,592
2016-03-03	$11.76	$11.76	$9.51	$10.55	$10.55	10,010
2016-03-02	$11.50	$11.60	$11.40	$11.44	$11.44	1,605
2016-03-01	$11.70	$11.96	$11.51	$11.51	$11.51	7,582
2016-02-29	$11.65	$11.90	$11.50	$11.50	$11.50	10,571
2016-02-26	$11.36	$11.70	$11.36	$11.70	$11.70	1,960
2016-02-25	$10.55	$11.24	$10.55	$11.03	$11.03	5,146
2016-02-24	$9.86	$10.55	$9.86	$10.55	$10.55	524
2016-02-23	$11.59	$11.59	$11.59	$11.59	$11.59	0
2016-02-22	$11.55	$11.80	$11.30	$11.59	$11.59	7,326
2016-02-19	$11.92	$11.98	$11.46	$11.46	$11.46	1,458
2016-02-18	$11.33	$11.98	$11.32	$11.32	$11.32	2,305
2016-02-17	$12.30	$12.30	$11.25	$11.32	$11.32	3,400
2016-02-16	$12.30	$12.32	$12.00	$12.03	$12.03	2,301
2016-02-12	$12.30	$12.36	$12.10	$12.36	$12.36	1,429
2016-02-11	$12.31	$12.35	$12.00	$12.15	$12.15	1,943
2016-02-10	$12.35	$12.35	$12.23	$12.24	$12.24	301
2016-02-09	$12.33	$12.33	$12.31	$12.31	$12.31	320
2016-02-08	$9.23	$12.30	$9.23	$12.22	$12.22	520
2016-02-05	$12.20	$12.20	$12.20	$12.20	$12.20	360
2016-02-04	$12.35	$12.40	$12.21	$12.35	$12.35	1,176
2016-02-03	$12.30	$12.35	$12.21	$12.21	$12.21	2,508
2016-02-02	$12.35	$12.35	$12.08	$12.08	$12.08	1,632
2016-02-01	$12.30	$12.30	$11.00	$12.10	$12.10	2,800
2016-01-29	$8.53	$12.25	$8.53	$12.21	$12.21	1,488
2016-01-28	$12.25	$12.30	$10.68	$12.30	$12.30	3,515
2016-01-27	$12.18	$12.25	$12.10	$12.25	$12.25	3,550
2016-01-26	$7.36	$12.25	$7.36	$12.18	$12.18	3,047
2016-01-25	$12.13	$12.20	$12.00	$12.12	$12.12	3,691
2016-01-22	$12.25	$12.25	$12.20	$12.20	$12.20	2,266
2016-01-21	$12.30	$12.30	$12.11	$12.24	$12.24	1,192
2016-01-20	$12.07	$12.25	$12.00	$12.18	$12.18	7,527
2016-01-19	$12.25	$12.25	$11.90	$12.19	$12.19	4,300
2016-01-15	$12.07	$12.25	$12.07	$12.21	$12.21	7,756
2016-01-14	$12.17	$12.20	$12.11	$12.11	$12.11	2,300
2016-01-13	$12.22	$12.30	$12.20	$12.24	$12.24	4,607
2016-01-12	$11.50	$12.30	$11.00	$12.30	$12.30	11,653
2016-01-11	$12.34	$12.34	$12.10	$12.23	$12.23	3,130
2016-01-08	$12.30	$12.30	$12.15	$12.24	$12.24	5,500
2016-01-07	$12.15	$12.30	$12.15	$12.29	$12.29	14,460
2016-01-06	$12.30	$12.30	$12.10	$12.20	$12.20	18,300
2016-01-05	$12.30	$12.35	$12.10	$12.27	$12.27	14,104
2016-01-04	$12.50	$12.50	$12.10	$12.30	$12.30	5,050
2015-12-31	$12.00	$12.49	$11.98	$12.00	$12.00	11,500
2015-12-30	$11.99	$12.00	$11.95	$11.95	$11.95	1,532
2015-12-29	$12.15	$12.15	$11.90	$11.90	$11.90	1,450
2015-12-28	$6.88	$12.22	$6.50	$12.10	$12.10	7,810
2015-12-24	$12.00	$12.35	$12.00	$12.23	$12.23	4,620
2015-12-23	$12.00	$12.03	$12.00	$12.00	$12.00	1,990
2015-12-22	$12.07	$12.08	$11.72	$11.93	$11.93	16,249
2015-12-21	$12.05	$12.15	$12.04	$12.09	$12.09	3,800
2015-12-18	$12.25	$12.25	$12.00	$12.08	$12.08	7,800
2015-12-17	$11.99	$12.15	$11.85	$12.00	$12.00	6,773
2015-12-16	$12.00	$12.00	$12.00	$12.00	$12.00	265
2015-12-15	$12.25	$12.25	$11.90	$12.00	$12.00	8,144
2015-12-14	$12.15	$12.15	$11.54	$11.75	$11.75	5,400
2015-12-11	$11.49	$12.15	$11.49	$11.90	$11.90	5,930
2015-12-10	$12.00	$13.47	$11.00	$11.93	$11.93	41,566
2015-12-09	$12.00	$12.00	$11.78	$11.98	$11.98	34,004
2015-12-08	$11.80	$11.80	$11.50	$11.75	$11.75	4,347
2015-12-07	$11.15	$12.00	$11.13	$12.00	$12.00	15,124
2015-12-04	$11.88	$11.88	$11.30	$11.30	$11.30	13,980
2015-12-03	$11.90	$12.00	$11.79	$11.88	$11.88	16,617
2015-12-02	$11.80	$12.00	$11.80	$11.90	$11.90	6,300
2015-12-01	$10.25	$11.75	$10.25	$11.58	$11.58	40,658
2015-11-30	$10.00	$10.40	$10.00	$10.25	$10.25	9,904
2015-11-27	$9.60	$9.98	$9.60	$9.85	$9.85	2,929
2015-11-25	$9.60	$9.71	$9.50	$9.59	$9.59	30,843
2015-11-24	$9.45	$9.60	$9.07	$9.54	$9.54	7,241
2015-11-23	$9.19	$9.55	$9.18	$9.35	$9.35	8,303
2015-11-20	$9.50	$9.50	$9.22	$9.22	$9.22	26,173
2015-11-19	$9.40	$9.50	$8.99	$9.29	$9.29	37,042
2015-11-18	$8.90	$9.33	$8.90	$9.12	$9.12	33,180
2015-11-17	$8.61	$9.50	$8.40	$9.49	$9.49	33,608
2015-11-16	$8.98	$9.00	$8.90	$8.90	$8.90	3,993
2015-11-13	$8.50	$8.95	$8.39	$8.95	$8.95	31,169
2015-11-12	$8.70	$8.90	$8.70	$8.90	$8.90	1,791
2015-11-11	$8.81	$8.91	$8.60	$8.60	$8.60	22,436
2015-11-10	$8.67	$8.90	$8.67	$8.85	$8.85	3,775
2015-11-09	$8.50	$8.80	$8.45	$8.65	$8.65	6,590
2015-11-06	$6.95	$8.50	$6.91	$8.40	$8.40	8,063
2015-11-05	$6.80	$7.03	$6.80	$6.95	$6.95	13,835
2015-11-04	$6.71	$6.71	$6.70	$6.70	$6.70	7,029
2015-11-03	$7.00	$7.01	$6.53	$6.70	$6.70	11,650
2015-11-02	$7.04	$7.04	$6.70	$6.70	$6.70	13,641
2015-10-30	$7.99	$7.99	$6.71	$6.71	$6.71	14,326
2015-10-29	$8.15	$8.15	$8.15	$8.15	$8.15	105

Wins Finance Holdings Inc (WINS) News Headlines

Recent Wins Finance Holdings Inc (WINS) News

Similar Companies to Wins Finance Holdings Inc (WINS) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Wins Finance Holdings Inc (WINS) Exchange: NASDAQ