Wins Finance Holdings Inc (WINS) Stock Profile

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

Invest in Wins Finance Holdings Inc (WINS)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Company Profile Wins Finance Holdings Inc

Exchange: NASDAQ

IPO Date: Oct. 29, 2015

Employees: 24

Sector: Financial Services

Industry: Asset Management

Website: Wins Finance Holdings Inc Website

Address: Building 1B, Beijing, China, 100024

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) Exchange: NASDAQ