ACLS - Axcelis Technologies Inc.

...

Available for logged in users only.

The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.

• Axcelis Technologies GAAP EPS of $1.43 beats by $0.18, revenue of $254.02M beats by $14.13M
• Axcelis Technologies Q1 2023 Earnings Preview
• Axcelis Technologies announces CEO succession
• 3G Capital adds Nvidia in Q4; exits Microsoft, JD.com
• Axcelis Technologies GAAP EPS of $1.71 beats by $0.25, revenue of $266.1M beats by $14.3M
• Axcelis Technologies Q4 2022 Earnings Preview
• Axcelis Technologies raises Q4 revenue guidance
• Axcelis Technologies GAAP EPS of $1.21 beats by $0.08, revenue of $229.18M beats by $4.8M
• Axcelis Technologies Q3 2022 Earnings Preview
• Axcelis Technologies GAAP EPS of $1.32 beats by $0.31, revenue of $221.18M beats by $6.82M
• Axcelis Technologies Q2 2022 Earnings Preview
• Axcelis expands manufacturing capacity at Korea operations center
• Axcelis expects to top high end of Q2 outlook
• Axcelis ships multiple Purion implanters to power device chipmakers in Asia
• Axcelis Technologies GAAP EPS of $1.22 beats by $0.30, revenue of $203.6M beats by $10.48M
• Axcelis Technologies Q1 2022 Earnings Preview
• Axcelis shipping 2 high current implanter evaluation systems to chipmakers in Asia
• Axcelis Technologies announces $100M share buyback plan
• Axcelis makes multiple shipments of Purion high energy systems
• Axcelis Technologies GAAP EPS of $1.05 beats by $0.21, revenue of $205.68M beats by $15.64M

Date		Price		Open	High	Low		Vol	Change	ER
May 2		121.73		123.9	125.36	121.28		457K	-1.1%
May 1		123.09		119	123.44	119		495K	4.05%
Apr 28		118.3		116.39	118.46	115.54		337K	1.62%
Apr 27		116.41		117.82	118.01	111.05		789K	-1.36%
Apr 26		118.01		119.97	121.1	117.44		380K	-0.78%
Apr 25		118.94		124.19	125.08	118.79		569K	-5.6%
Apr 24		126		125.1	127.51	123.14		363K	0.50%
Apr 21		125.37		124.34	125.98	121.15		584K	0.02%
Apr 20		125.34		124.19	129.54	123.47		625K	-0.92%
Apr 19		126.51		127.24	128	125.35		292K	-1.91%
Apr 18		128.97		130	131.6	127.77		365K	0.72%
Apr 17		128.05		125.69	128.55	124.42		427K	0.29%
Apr 14		127.68		127.32	132.18	126.3		590K	0.45%
Apr 13		127.11		125.37	127.93	124		403K	1.85%
Apr 12		124.8		127.24	128.23	123.94		381K	-0.83%
Apr 11		125.84		127.83	129.59	125.51		442K	-1.13%
Apr 10		127.28		123.65	127.89	123.4		575K	1.55%
Apr 6		125.34		125.36	128.11	123.18		399K	-1.24%
Apr 5		126.92		126.75	127.52	124.19		546K	-1.41%
Apr 4		128.74		132.58	132.58	127.56		330K	-2.78%
Apr 3		132.42		132.22	133.47	128.73		388K	-0.62%
Mar 31		133.25		132.61	135.25	132.48		368K	-0.14%
Mar 30		133.44		133.74	136.3	132.35		394K	0.95%
Mar 29		132.19		127.36	132.57	126.62		635K	5.98%
Mar 28		124.73		128.61	130.02	122.89		587K	-3.44%
Mar 27		129.18		130.3	131.2	127.55		540K	0.38%
Mar 24		128.69		129.2	130.01	125.59		586K	-2.05%
Mar 23		131.38		133.21	136.38	128.4		877K	-0.02%
Mar 22		131.41		133.23	136.32	131.21		496K	-1.53%
Mar 21		133.45		133.63	136.26	129.42		664K	1.48%
Mar 20		131.51		128.62	131.84	128.11		614K	2.57%
Mar 17		128.22		130.02	131.94	127.4		994K	-1.34%
Mar 16		129.96		122.47	130.38	122.04		626K	4.92%
Mar 15		123.86		125.76	127.84	121.1		673K	-3.87%
Mar 14		128.84		125.87	129.8	125.5		664K	5.14%
Mar 13		122.54		119.77	125.77	118.09		717K	-0.93%
Mar 10		123.69		129.75	130.46	122.77		845K	-4.54%
Mar 9		129.57		130.88	135.96	129		892K	-1.16%
Mar 8		131.09		129.04	133.48	128.91		506K	2.41%
Mar 7		128		128.94	130.43	126.59		443K	-0.66%
Mar 6		128.85		130	131.63	127.44		496K	-0.82%
Mar 3		129.91		129.34	130.43	127.61		563K	0.57%
Mar 2		129.17		123.8	129.67	108.43		2.0M	-2.32%
Mar 1		132.24		129.72	132.98	129.51		544K	2.88%
Feb 28		128.54		126	131.56	125.42		860K	2.59%
Feb 27		125.29		125.34	126.9	123.44		359K	1.47%
Feb 24		123.47		121.31	123.85	120.5		491K	-0.99%
Feb 23		124.71		126	127.14	122.48		606K	1.99%
Feb 22		122.28		121	122.86	119.77		504K	1.18%
Feb 21		120.85		118.78	122.35	118.5		742K	-0.89%
Feb 17		121.93		127	127	118.5		1.2M	-4.22%
Feb 16		127.3		126.27	129.53	125.4		516K	-1.2%
Feb 15		128.85		125.34	129.7	124.51		525K	1.08%
Feb 14		127.47		126.46	129.71	124.4		762K	-0.67%
Feb 13		128.33		125.01	128.34	121.7		747K	4.03%
Feb 10		123.36		123.7	124.77	119.37		660K	-0.84%
Feb 9		124.41		118.27	128.41	115		1.1M	5.82%
Feb 8		117.57		118.61	120.71	116.33		643K	-0.98%
Feb 7		118.73		115.83	119.27	114.03		664K	2.41%
Feb 6		115.94		116.04	117.49	114.15		599K	-1.78%
Feb 3		118.04		116	121.58	116		666K	-0.78%
Feb 2		118.97		116.32	120.34	116		681K	3.32%
Feb 1		115.15		110.98	116.99	110.44		757K	4.73%
Jan 31		109.95		107.22	110.91	107.01		506K	1.97%
Jan 30		107.83		108.35	110.64	106.76		552K	-2.36%
Jan 27		110.44		112.28	112.75	109.85		432K	-2.89%
Jan 26		113.73		111.5	113.81	107.81		480K	2.84%
Jan 25		110.59		105.52	111.75	105.21		519K	2.51%
Jan 24		107.88		106.25	108.19	105.01		384K	0.60%
Jan 23		107.24		102.75	109.5	102.16		608K	4.82%
Jan 20		102.31		99.88	102.65	98.34		447K	4.21%
Jan 19		98.18		100.5	101.29	95.95		560K	-3.76%
Jan 18		102.02		102.91	103.66	100.39		740K	0.02%
Jan 17		102		100.5	102.13	99.32		416K	1.48%
Jan 13		100.51		96.87	100.6	96.19		407K	2.91%
Jan 12		97.67		96.5	99.23	94.84		515K	2.34%
Jan 11		95.44		94.21	96.71	92.51		702K	2.54%
Jan 10		93.08		91.5	94.54	91.21		468K	0.91%
Jan 9		92.24		89.01	93.75	89.01		779K	5.37%
Jan 6		87.54		83.78	88.81	82.81		566K	6.21%
Jan 5		82.42		78.78	83.31	78.56		500K	4.74%
Jan 4		78.69		79.69	80.33	77.99		325K	0.63%
Jan 3		78.2		80.68	81.28	76.97		375K	-1.46%
Dec 30		79.36		78.05	79.49	77		230K	-0.01%
Dec 29		79.37		78.76	80.21	78.67		212K	2.57%
Dec 28		77.38		78.36	79.73	77.06		157K	-2.32%
Dec 27		79.22		79.97	80.19	78.59		179K	-1.31%
Dec 23		80.27		79.59	80.67	78.68		234K	-0.2%
Dec 22		80.43		80.65	81	75.73		719K	-2.69%
Dec 21		82.65		81.42	83.25	80.75		313K	2.70%
Dec 20		80.48		77.74	80.58	77.32		346K	2.39%
Dec 19		78.6		80.83	81.43	77.3		525K	-3.48%
Dec 16		81.43		81.2	82.75	80.2		776K	-1.61%
Dec 15		82.76		83.1	84.39	81.59		521K	-3.1%
Dec 14		85.41		86	87.44	84.44		388K	-1.28%
Dec 13		86.52		86.6	88.73	84.64		550K	3.82%
Dec 12		83.34		81.4	84.11	81.02		402K	1.70%
Dec 9		81.95		81.08	82.5	79.47		355K	0.02%
Dec 8		81.93		78.42	82.5	77.68		432K	4.89%
Dec 7		78.11		77	79.09	76.98		221K	0.09%
Dec 6		78.04		79.75	80.2	77.25		455K	-2.58%
Dec 5		80.11		78.58	80.21	76.67		302K	1.71%
Dec 2		78.76		77.12	79.8	76.61		218K	-0.57%
Dec 1		79.21		80.37	80.5	77.55		246K	-0.81%
Nov 30		79.86		76.99	79.86	74.21		376K	4.65%
Nov 29		76.31		76.99	78.77	76.17		316K	-0.5%
Nov 28		76.69		78.37	78.52	75.97		278K	-3.39%
Nov 25		79.38		78.17	79.59	78.05		93.6K	0.39%
Nov 23		79.07		78.62	81.06	78.59		331K	0.47%
Nov 22		78.7		77.74	78.72	75.92		428K	2%
Nov 21		77.16		75.13	77.38	75.07		451K	0.74%
Nov 18		76.59		78.35	78.77	76.04		261K	0.10%
Nov 17		76.51		72.28	76.61	71.43		423K	2.85%
Nov 16		74.39		76.4	76.4	73.01		403K	-4.75%
Nov 15		78.1		78.55	80.24	77.7		315K	2.21%
Nov 14		76.41		75.64	78	75.29		361K	-0.88%
Nov 11		77.09		75	78	74.6		344K	2.70%
Nov 10		75.06		73.11	75.21	72.18		573K	7.49%
Nov 9		69.83		68.55	70.42	67.62		303K	-0.13%
Nov 8		69.92		70.84	71.27	68.5		380K	1.08%
Nov 7		69.17		64.5	69.89	64.49		581K	6.33%
Nov 4		65.05		62.33	65.14	61.3		594K	8.71%
Nov 3		59.84		57.54	62.55	57.11		582K	4.32%
Nov 2		57.36		58.8	60.67	57.18		384K	-2.38%
Nov 1		58.76		59.63	59.99	58.74		293K	1.31%
Oct 31		58		59.16	59.63	57.57		296K	-3.12%
Oct 28		59.87		57.44	60.39	57.34		215K	4.43%
Oct 27		57.33		59.29	60.05	57.03		259K	-2.25%
Oct 26		58.65		57	60.67	56.02		303K	1.35%
Oct 25		57.87		55.75	59.3	55.75		347K	4.40%
Oct 24		55.43		55.44	55.82	53.71		242K	0.13%
Oct 21		55.36		53.3	55.63	52.82		274K	4.10%
Oct 20		53.18		51.59	55.54	51.59		410K	4.19%
Oct 19		51.04		50.66	51.89	50.09		529K	0.49%
Oct 18		50.79		53.77	54.65	49.78		749K	-2.42%
Oct 17		52.05		53.2	54	51.53		505K	0.66%
Oct 14		51.71		56.3	56.8	51.55		462K	-7.45%
Oct 13		55.87		51.9	57.22	51		486K	3.31%
Oct 12		54.08		55.75	56.29	53.75		388K	-3.45%
Oct 11		56.01		57.98	58.84	55.19		519K	-5.53%
Oct 10		59.29		61.71	61.71	56.94		357K	-3.53%
Oct 7		61.46		64.04	64.54	61.17		381K	-7.55%
Oct 6		66.48		67.13	68.82	66.23		263K	-1.1%
Oct 5		67.22		65.5	67.83	65.1		608K	0.40%
Oct 4		66.95		66.14	67.5	65		344K	5.85%
Oct 3		63.25		61.63	64.38	61.28		277K	4.44%
Sep 30		60.56		60.62	62.65	59.04		628K	-3.29%
Sep 29		62.62		61.95	62.7	60.32		314K	0.06%
Sep 28		62.58		59.33	62.99	58.89		398K	4.88%
Sep 27		59.67		59.65	60.65	58.11		335K	3.65%
Sep 26		57.57		57.2	59.22	57.2		344K	0.40%
Sep 23		57.34		57.5	58.01	56.29		356K	-1.93%
Sep 22		58.47		60.69	61	57.88		302K	-4.3%
Sep 21		61.1		61.43	63.59	60.94		237K	-0.39%
Sep 20		61.34		60.28	61.78	59.99		222K	-0.1%
Sep 19		61.4		60.11	62.18	59.41		249K	0.24%
Sep 16		61.25		60.25	61.42	59.08		490K	-0.79%
Sep 15		61.74		62.35	63.29	60.74		231K	-2.23%
Sep 14		63.15		63.25	64.13	61.83		210K	0.37%
Sep 13		62.92		62.79	64.23	62.11		328K	-5.13%
Sep 12		66.32		66.19	66.53	64.41		343K	1.08%
Sep 9		65.61		65	66.13	64.72		354K	2.21%
Sep 8		64.19		61.26	64.19	60.7		384K	2.62%
Sep 7		62.55		62.15	63.07	61.43		282K	0.63%
Sep 6		62.16		63.8	64.46	61.9		426K	-1.94%
Sep 2		63.39		64.32	65.69	62.71		364K	-0.25%
Sep 1		63.55		64.7	64.87	61.4		742K	-5.06%
Aug 31		66.94		67.58	67.58	64.68		482K	-0.61%
Aug 30		67.35		71	71.63	65.68		884K	-4.14%
Aug 29		70.26		70.56	72.25	69.01		790K	-2.81%
Aug 26		72.29		83.01	83.39	71.63		1.6M	-11.55%
Aug 25		81.73		72.75	82.59	72.75		1.9M	12.90%
Aug 24		72.39		72.4	73.69	70.84		430K	0.24%
Aug 23		72.22		70.81	73	70.79		341K	2.18%
Aug 22		70.68		72.3	73.72	70.29		399K	-4.77%
Aug 19		74.22		73.46	74.33	72.26		439K	-1.29%
Aug 18		75.19		70.83	75.62	69.65		652K	8.37%
Aug 17		69.38		70.4	70.57	67.46		505K	-3.22%
Aug 16		71.69		74.89	75.6	71.46		602K	-6.1%
Aug 15		76.35		76.89	77.69	74.01		701K	-0.68%
Aug 12		76.87		71.66	77.08	71.44		747K	8.80%
Aug 11		70.65		71.31	73.38	70.39		476K	-0.11%
Aug 10		70.73		70.7	71.24	68.54		553K	3.48%
Aug 9		68.35		73.29	73.38	66.7		853K	-9.47%
Aug 8		75.5		77.42	78.11	73.26		494K	-3.43%
Aug 5		78.18		77.12	79.83	76.42		484K	-0.5%
Aug 4		78.57		75.3	79.23	74.55		1.0M	8.07%
Aug 3		72.7		70.34	73.16	69.92		438K	3.80%
Aug 2		70.04		69	70.9	68.52		289K	-0.21%
Aug 1		70.19		70.16	72.06	69.24		320K	-0.2%
Jul 29		70.33		68.1	70.48	67.75		586K	2.73%
Jul 28		68.46		67.12	68.63	65.62		251K	2.15%
Jul 27		67.02		64.43	68	64.4		383K	5.79%
Jul 26		63.35		63.5	64.9	63.08		238K	-0.98%
Jul 25		63.98		63.56	63.99	62.05		276K	0.52%
Jul 22		63.65		66.38	66.4	62.56		491K	-4.36%
Jul 21		66.55		65.35	67.06	64.31		555K	2.80%
Jul 20		64.74		60.8	65.21	60.8		613K	6.41%
Jul 19		60.84		57.69	61.61	57.11		411K	8.33%
Jul 18		56.16		58.05	58.05	55.69		260K	-0.07%
Jul 15		56.2		55.69	56.41	54.24		193K	2.93%
Jul 14		54.6		53.83	54.81	52.45		254K	1.45%
Jul 13		53.82		51.05	54.27	51.05		279K	2.13%
Jul 12		52.7		52.35	53.33	51.23		253K	3.13%
Jul 11		51.1		51.25	51.92	50.49		158K	-2.24%
Jul 8		52.27		50.56	52.8	50.08		228K	2.09%
Jul 7		51.2		49.36	52.2	49.36		274K	6.18%
Jul 6		48.22		48.97	49.59	47.79		237K	-1.69%
Jul 5		49.05		46.54	49.36	46.41		538K	2.29%
Jul 1		47.95		53.6	54.06	47.67		949K	-12.56%
Jun 30		54.84		53.72	56.15	53.06		385K	0.13%
Jun 29		54.77		56.18	56.18	53.82		212K	-3.18%
Jun 28		56.57		58.7	59.1	56.36		252K	-3%
Jun 27		58.32		59.23	59.39	56.61		386K	0.21%
Jun 24		58.2		54.53	58.24	54.19		709K	8.30%
Jun 23		53.74		53.58	54.14	52.41		338K	0.88%
Jun 22		53.27		52.33	54.1	52.25		187K	-1.06%
Jun 21		53.84		53.57	55.22	53.14		258K	3.52%
Jun 17		52.01		52.31	53.12	51.5		419K	0.74%
Jun 16		51.63		53.92	54.35	50.69		309K	-7.82%
Jun 15		56.01		55.71	57.4	54.67		315K	0.77%
Jun 14		55.58		54.82	56.24	53.88		278K	2.51%
Jun 13		54.22		54.94	56.36	53.22		292K	-6.26%
Jun 10		57.84		58.95	60.52	57.05		257K	-4.32%
Jun 9		60.45		62.67	62.9	60.37		388K	-4.67%
Jun 8		63.41		63.3	64.85	62.36		331K	-0.36%
Jun 7		63.64		61.66	63.98	60.77		312K	1.13%
Jun 6		62.93		63.14	64.2	62.34		251K	1.52%
Jun 3		61.99		62.8	63.26	61.44		294K	-3.47%
Jun 2		64.22		60.87	64.37	60.87		353K	4.90%
Jun 1		61.22		62.78	63.36	60.17		256K	-1.35%
May 31		62.06		62.27	62.7	61.15		430K	-0.53%
May 27		62.39		60.77	62.96	60.55		351K	4.05%
May 26		59.96		55.49	60.8	55.19		338K	6.86%
May 25		56.11		53.97	56.65	53.9		244K	3.60%
May 24		54.16		55.54	56.56	53.43		240K	-5.07%
May 23		57.05		56.5	58.15	56.01		239K	1.42%
May 20		56.25		58.54	59.26	54.33		464K	-1.78%
May 19		57.27		56.49	58.85	56.31		252K	0.44%
May 18		57.02		58.65	60.75	56.26		372K	-5.85%
May 17		60.56		58.69	60.96	58.67		295K	7.41%
May 16		56.38		57.72	58.61	56.23		313K	-3.87%
May 13		58.65		56.05	59.44	55.35		404K	8.05%
May 12		54.28		52.61	55.46	51.8		368K	2.26%
May 11		53.08		55.31	57.32	52.79		626K	-4.29%
May 10		55.46		56.6	57.08	53.41		413K	1.69%
May 9		54.54		56.08	57.35	53.5		488K	-6.29%
May 6		58.2		56.96	59.73	55.36		577K	1.86%
May 5		57.14		59.29	60.99	56.24		1.0M	-5.86%
May 4		60.7		57.8	60.77	55.66		460K	6.51%
May 3		56.99		55.67	57.5	54.85		277K	1.75%
May 2		56.01		54.1	56.04	53.44		409K	2.87%
Apr 29		54.45		55.34	57.45	54.23		269K	-3.99%
Apr 28		56.71		55.08	57.31	53.79		324K	5.84%
Apr 27		53.58		53.19	55.49	53.06		309K	-0.65%
Apr 26		53.93		55.86	56	53.8		351K	-4.53%
Apr 25		56.49		54.1	56.8	54		423K	3.03%
Apr 22		54.83		56.27	57.35	54.76		294K	-2.87%
Apr 21		56.45		60.4	60.55	55.87		454K	-2.55%
Apr 20		57.93		59.5	60.5	57.71		380K	-0.43%
Apr 19		58.18		56.42	58.6	55.76		425K	2.97%
Apr 18		56.5		56.06	57.41	55.33		456K	0.12%
Apr 14		56.43		58.5	59.15	56.36		343K	-3.32%
Apr 13		58.37		57.48	59.5	57.25		433K	2.31%
Apr 12		57.05		58.56	60.3	56.67		780K	0.51%
Apr 11		56.76		57.94	58.7	56.64		539K	-3.96%
Apr 8		59.1		61.38	61.5	58.91		761K	-4.31%
Apr 7		61.76		61.99	63.92	60.5		754K	-0.06%
Apr 6		61.8		63.79	64.84	61.31		627K	-5.78%
Apr 5		65.59		72.2	72.54	64.89		759K	-9.28%
Apr 4		72.3		72.17	73.7	71.41		352K	1.05%
Apr 1		71.55		76	77.2	70.48		991K	-5.27%
Mar 31		75.53		77.89	78.98	75.38		437K	-2.48%
Mar 30		77.45		81.09	81.1	77.35		495K	-4.56%
Mar 29		81.15		80.91	81.71	78.89		524K	3.28%
Mar 28		78.57		78.76	79.85	75.85		589K	0.08%
Mar 25		78.51		82.53	82.54	76.62		675K	-4.87%
Mar 24		82.53		79.72	83.74	79.12		534K	5.05%
Mar 23		78.56		80.53	82.89	78.38		540K	-3.37%
Mar 22		81.3		79.18	82.71	78.9		481K	3.53%
Mar 21		78.53		80.53	80.84	76.7		700K	-2.48%
Mar 18		80.53		74.74	81.31	74.54		1.3M	6.86%
Mar 17		75.36		70.88	75.73	70.03		653K	4.94%
Mar 16		71.81		65.68	71.98	65.68		724K	11.45%
Mar 15		64.43		59.64	64.57	59.55		529K	8.89%
Mar 14		59.17		63.38	63.46	59.01		528K	-6.64%
Mar 11		63.38		66	67.41	63.36		275K	-2.3%
Mar 10		64.87		64	65.14	63.01		255K	-1.31%
Mar 9		65.73		64.55	66.71	64.46		552K	5.83%
Mar 8		62.11		59.17	64.68	58.84		611K	5.56%
Mar 7		58.84		61.66	63.04	58.58		547K	-4.53%
Mar 4		61.63		67.75	68.59	60.31		859K	-10.86%
Mar 3		69.14		72.33	72.83	68.44		450K	-3.42%
Mar 2		71.59		67.75	71.75	67.42		541K	7.32%
Mar 1		66.71		70.52	71.15	65.88		514K	-3.63%
Feb 28		69.22		69.17	71.69	67.7		501K	-0.32%
Feb 25		69.44		67.77	69.46	66.41		325K	2.49%
Feb 24		67.75		60	67.87	59.02		504K	6.12%
Feb 23		63.84		67.14	68.26	63.6		364K	-2.4%
Feb 22		65.41		66.13	68.27	64.39		347K	-3.17%
Feb 18		67.55		69	69.47	66.73		279K	-1.8%
Feb 17		68.79		70.16	70.98	68.33		280K	-3.76%
Feb 16		71.48		70.45	72.05	68.56		399K	1.53%
Feb 15		70.4		67.6	70.82	67.6		413K	6.68%
Feb 14		65.99		64.98	67.75	64.89		448K	1.92%
Feb 11		64.75		71.3	71.96	64.05		709K	-9.12%
Feb 10		71.25		70	75	68.88		953K	-0.6%
Feb 9		71.68		68.59	71.77	67.89		710K	6.54%
Feb 8		67.28		65.5	68.59	63.52		1.1M	6.39%
Feb 7		63.24		63.28	64.9	62.89		468K	0.56%
Feb 4		62.89		61.35	63.75	60.33		292K	2.86%
Feb 3		61.14		61.89	63.24	60.74		319K	-3.84%
Feb 2		63.58		64.14	65.19	62.22		301K	0.49%
Feb 1		63.27		63.12	63.82	60.86		279K	1.05%
Jan 31		62.61		59.5	62.65	58.64		480K	5.96%
Jan 28		59.09		56.23	59.12	54.2		518K	3.12%
Jan 27		57.3		62.26	62.26	56.4		468K	-7.04%
Jan 26		61.64		62.54	64.56	60.25		465K	3.75%
Jan 25		59.41		59.62	61.11	58.01		342K	-3.74%
Jan 24		61.72		58.87	61.88	55.85		632K	2.88%
Jan 21		59.99		60.11	63.32	59.3		475K	-1.56%
Jan 20		60.94		63.91	65.29	60.76		315K	-3.02%
Jan 19		62.84		66.78	67.83	62.55		478K	-4.63%
Jan 18		65.89		69.94	70.63	65.63		426K	-7.7%
Jan 14		71.39		66.23	71.49	65.8		296K	5.92%
Jan 13		67.4		72	73	67.11		431K	-4%
Jan 12		70.21		69.47	71.03	68.42		352K	2.44%
Jan 11		68.54		67.15	68.9	65.67		339K	2.10%
Jan 10		67.13		68.03	68.36	63.9		585K	-2.24%
Jan 7		68.67		72.2	72.91	67.45		403K	-4.85%
Jan 6		72.17		70.3	73.33	68.79		455K	2.82%
Jan 5		70.19		74.9	75.04	70.03		462K	-6.39%
Jan 4		74.98		76.9	77.6	72.76		789K	-2.33%
Jan 3		76.77		75.37	77.17	74.92		653K	2.96%
Dec 31		74.56		73.26	75.4	73.23		449K	1.98%
Dec 30		73.11		73.4	74.5	71.64		726K	-0.34%
Dec 29		73.36		71.28	73.5	71.1		283K	2.72%
Dec 28		71.42		72.84	73.3	70.4		309K	-1.95%
Dec 27		72.84		68.8	73.14	68.67		388K	6.99%
Dec 23		68.08		67.86	68.38	66.75		276K	1.96%
Dec 22		66.77		64.96	67	64.5		184K	2.27%
Dec 21		65.29		64.74	65.55	63.14		296K	3.93%
Dec 20		62.82		61.83	63.08	60.95		413K	-0.62%
Dec 17		63.21		61.46	63.61	61		917K	2.05%
Dec 16		61.94		67.9	67.9	61.58		463K	-7.9%
Dec 15		67.25		63.71	67.34	62.21		474K	5.96%
Dec 14		63.47		62.68	63.75	61.5		364K	0.09%
Dec 13		63.41		66.18	66.32	63.11		422K	-3.92%
Dec 10		66		68.86	68.86	64.86		449K	0.23%
Dec 9		65.85		68.77	69.32	65.64		326K	-4.44%
Dec 8		68.91		69.18	69.79	67.46		467K	0.26%
Dec 7		68.73		64.7	68.97	64.68		714K	8.32%
Dec 6		63.45		62.98	64.05	60.12		319K	2.40%
Dec 3		61.96		64.38	65	61.3		339K	-3.17%
Dec 2		63.99		63.79	64.99	61.81		332K	0.80%
Dec 1		63.48		63.52	67.19	63.11		682K	2.69%
Nov 30		61.82		61.53	62.85	59.62		983K	-0.63%
Nov 29		62.21		64.08	64.53	61.45		519K	-0.99%
Nov 26		62.83		62.8	63.74	61.17		240K	-2.92%
Nov 24		64.72		63.16	64.88	62.41		246K	1.39%
Nov 23		63.83		63.15	64.65	61.4		477K	0.39%
Nov 22		63.58		64.06	64.99	62.74		491K	1.63%
Nov 19		62.56		62.67	63.99	62.15		303K	-0.62%
Nov 18		62.95		64.77	64.77	61.76		315K	-0.11%
Nov 17		63.02		64.18	65.16	62.34		368K	-1.78%
Nov 16		64.16		61.65	64.17	60.89		511K	3.80%
Nov 15		61.81		62.13	62.73	61.05		357K	0.65%
Nov 12		61.41		62	62.35	61.31		324K	0.46%
Nov 11		61.13		61.28	62.19	60.67		300K	1.16%
Nov 10		60.43		60.84	63.23	60.05		612K	-2.75%
Nov 9		62.14		61.78	62.64	61.2		383K	0.47%
Nov 8		61.85		63.05	63.05	61.3		382K	1.29%
Nov 5		61.06		58.8	62	58.8		485K	5.44%
Nov 4		57.91		58.9	59.58	53.69		791K	-1.91%
Nov 3		59.04		57.1	59.56	55.9		551K	3.52%
Nov 2		57.03		57	57.29	55.93		330K	0.58%
Nov 1		56.7		55.5	57	55.38		488K	3.22%
Oct 29		54.93		54.56	55.01	53.1		402K	1.74%
Oct 28		53.99		50.95	54.2	50.95		595K	7.61%
Oct 27		50.17		50.5	51.58	50.08		231K	-1.36%
Oct 26		50.86		50.04	52.48	49.54		636K	3.12%
Oct 25		49.32		49.31	50.13	48.98		186K	0.06%
Oct 22		49.29		49.75	50.4	49		169K	-0.32%
Oct 21		49.45		50	50.17	48.47		179K	-1.04%
Oct 20		49.97		51.52	51.65	49.7		284K	-2.42%
Oct 19		51.21		49.75	51.72	49.51		347K	3.16%
Oct 18		49.64		49.28	49.7	47.5		311K	0.55%
Oct 15		49.37		49.24	50.25	48.19		607K	1.90%
Oct 14		48.45		48.53	48.59	47.88		164K	2.67%
Oct 13		47.19		47.79	48.66	46.91		218K	-0.99%
Oct 12		47.66		49.15	49.83	47.3		345K	-1.85%
Oct 11		48.56		47.08	49.22	46.85		421K	2.92%
Oct 8		47.18		47.62	47.92	46.85		162K	-0.59%
Oct 7		47.46		46.64	47.94	46.47		262K	3.44%
Oct 6		45.88		45.7	46.53	45.14		161K	-0.15%
Oct 5		45.95		45.83	47.13	45.83		157K	0.94%
Oct 4		45.52		47.34	47.38	45.33		239K	-4.79%
Oct 1		47.81		47.34	48.08	46.28		193K	1.66%
Sep 30		47.03		47.14	48.55	47		220K	0.69%
Sep 29		46.71		48.14	48.19	46.3		219K	-2.03%
Sep 28		47.68		48.72	48.73	47.42		198K	-4.18%
Sep 27		49.76		48.77	49.93	48.15		168K	1.24%
Sep 24		49.15		49.88	50.18	49.12		180K	-1.95%
Sep 23		50.13		48.63	50.43	48.35		157K	3.42%
Sep 22		48.47		48.34	48.89	48		210K	1.30%
Sep 21		47.85		48.34	48.5	47.28		120K	-0.77%
Sep 20		48.22		47.33	48.26	46.51		210K	-1.35%
Sep 17		48.88		49.33	49.46	47.75		551K	-1.13%
Sep 16		49.44		48.98	49.8	48.5		218K	0.49%
Sep 15		49.2		49.25	49.25	48.04		140K	-0.06%
Sep 14		49.23		49.23	49.82	48.66		142K	0.16%
Sep 13		49.15		49.09	49.25	48.15		187K	0.90%
Sep 10		48.71		49.38	49.86	48.65		151K	-0.31%
Sep 9		48.86		48.56	49.54	48.22		156K	0.12%
Sep 8		48.8		49.8	49.8	48.45		153K	-2.5%
Sep 7		50.05		50.1	50.46	48.82		215K	-0.02%
Sep 3		50.06		49.55	50.61	49.25		224K	0.44%
Sep 2		49.84		48.95	50.1	48.6		157K	2.59%
Sep 1		48.58		49.8	50.01	48.17		210K	-2.27%
Aug 31		49.71		50.88	50.88	48.83		660K	-2.34%
Aug 30		50.9		52.13	52.8	50.01		300K	-1.49%
Aug 27		51.67		48.36	51.73	48.25		421K	6.73%
Aug 26		48.41		48.63	49.35	47.08		293K	-1.3%
Aug 25		49.05		46.15	49.73	46.04		633K	8.40%
Aug 24		45.25		45	45.42	44.38		179K	1.89%
Aug 23		44.41		43.2	44.53	42.82		159K	4.44%
Aug 20		42.52		42.65	42.78	41.75		148K	-0.19%
Aug 19		42.6		42.47	42.84	41.68		147K	-0.07%
Aug 18		42.63		42.15	43.36	42.15		184K	1.67%
Aug 17		41.93		42.56	42.56	41.31		180K	-2.92%
Aug 16		43.19		42.95	43.49	42.52		146K	0.28%
Aug 13		43.07		44	44.2	42.85		220K	-1.42%
Aug 12		43.69		43.74	44.21	42.88		168K	-1.2%
Aug 11		44.22		44.65	44.93	43.2		137K	0.36%
Aug 10		44.06		44.17	44.19	43.32		128K	-0.32%
Aug 9		44.2		45.31	45.6	43.88		204K	-2.99%
Aug 6		45.56		44.1	45.57	43.35		434K	4.38%
Aug 5		43.65		43.5	45.25	42.1		561K	12.76%
Aug 4		38.71		39.19	39.69	38.61		194K	-0.92%
Aug 3		39.07		38.57	39.09	37.91		243K	1.32%
Aug 2		38.56		39.09	39.75	38.53		168K	0.03%
Jul 30		38.55		37.33	38.78	37.33		131K	2.15%
Jul 29		37.74		37.53	37.83	36.84		120K	1.13%
Jul 28		37.32		36.08	37.56	36.08		176K	4.30%
Jul 27		35.78		36.87	37.18	34.9		133K	-3.82%
Jul 26		37.2		37.57	38.2	36.84		135K	-0.93%
Jul 23		37.55		37.71	38.04	37.05		127K	0.40%
Jul 22		37.4		37.44	37.63	36.86		201K	-0.13%
Jul 21		37.45		35.68	37.51	35.68		174K	5.49%
Jul 20		35.5		34.35	35.84	33.83		280K	4.23%
Jul 19		34.06		34.05	34.36	33.36		304K	-1.28%
Jul 16		34.5		35.88	36	34.4		214K	-2.54%
Jul 15		35.4		36.19	36.28	34.7		361K	-3.25%
Jul 14		36.59		38.64	38.64	36.52		182K	-1.98%
Jul 13		37.33		37.95	38.1	37.24		143K	-2.51%
Jul 12		38.29		38.18	38.42	37.8		86.9K	0.84%
Jul 9		37.97		37.38	38.26	37.2		147K	3.07%
Jul 8		36.84		36.8	37.68	35.58		210K	-2.9%
Jul 7		37.94		38.86	39.32	37.8		181K	-1.94%
Jul 6		38.69		39.74	39.95	37.98		143K	-2.08%
Jul 2		39.51		40.06	40.24	39.08		223K	-0.75%
Jul 1		39.81		40.6	40.63	39.67		310K	-1.51%
Jun 30		40.42		40.67	40.79	40.15		114K	-0.57%
Jun 29		40.65		40.6	40.92	40.18		105K	0.12%
Jun 28		40.6		39.49	40.64	39.49		166K	3.78%
Jun 25		39.12		39.5	40.04	38.92		645K	-1.16%
Jun 24		39.58		38.8	39.67	38.75		285K	2.49%
Jun 23		38.62		38.72	39.51	38.57		272K	0.03%
Jun 22		38.61		37.88	38.98	37.66		187K	1.18%
Jun 21		38.16		38.7	39.3	38.13		325K	-0.86%
Jun 18		38.49		40.34	41.11	38.41		441K	-6.44%
Jun 17		41.14		41.19	41.8	40.41		109K	-0.68%
Jun 16		41.42		41.73	42.11	41.08		109K	-0.65%
Jun 15		41.69		41.76	42.22	41.55		107K	-0.14%
Jun 14		41.75		41.52	42.46	41.51		162K	0.58%
Jun 11		41.51		41.13	41.58	40.68		152K	1.37%
Jun 10		40.95		40.73	41.24	40.27		140K	1.09%
Jun 9		40.51		41.51	41.76	40.34		143K	-2.34%
Jun 8		41.48		42	42.5	41.26		123K	-0.17%
Jun 7		41.55		41.29	41.8	41.01		144K	0.10%
Jun 4		41.51		40.59	41.57	40.59		119K	3.59%
Jun 3		40.07		40.49	40.82	39.99		117K	-2.74%
Jun 2		41.2		41.65	41.94	40.98		134K	-1.15%
Jun 1		41.68		42	42.6	41.25		224K	0.58%
May 28		41.44		40.98	41.7	40.15		164K	1.15%
May 27		40.97		40.36	41.34	40.14		151K	0.84%
May 26		40.63		40.12	40.64	39.9		142K	1.20%
May 25		40.15		40.87	41.53	40.15		197K	-1.23%
May 24		40.65		39.81	40.9	39.81		196K	2.70%
May 21		39.58		40.02	40.93	39.57		154K	-1.52%
May 20		40.19		39.23	40.25	38.74		165K	3.34%
May 19		38.89		36.82	39.34	36.6		169K	3.07%
May 18		37.73		38.54	39.18	37.73		136K	-1.13%
May 17		38.16		37.72	38.39	37.18		179K	-0.37%
May 14		38.3		38.31	38.65	37.24		182K	3.32%
May 13		37.07		36.2	37.78	36.18		278K	4.39%
May 12		35.51		37.44	38.11	35.45		356K	-7.81%
May 11		38.52		36.7	38.69	35.85		455K	-0.47%
May 10		38.7		40.79	40.99	38.62		457K	-5.66%
May 7		41.02		40.59	41.37	40.3		145K	1.86%
May 6		40.27		39.9	40.48	39.06		221K	0.85%
May 5		39.93		41.52	41.8	38.29		540K	-2.13%
May 4		40.8		41.6	41.67	39.49		323K	-2.93%
May 3		42.03		42.14	42.41	41.55		275K	1.20%
Apr 30		41.53		41.96	42.71	41.41		220K	-3.26%
Apr 29		42.93		44.89	44.9	42.29		443K	-2.61%
Apr 28		44.08		43.82	44.46	43.77		166K	0.11%
Apr 27		44.03		44.9	45	43.21		279K	-0.88%
Apr 26		44.42		43.72	45.11	43.72		222K	1.02%
Apr 23		43.97		42.58	44.39	42.23		326K	4.52%
Apr 22		42.07		43.5	43.78	42.06		269K	-3.75%
Apr 21		43.71		41.03	43.75	41		323K	6.82%
Apr 20		40.92		41.63	41.9	40.37		299K	-2.66%
Apr 19		42.04		42.12	42.52	41.39		388K	-1.45%
Apr 16		42.66		43.48	43.77	41.44		469K	-3.72%
Apr 15		44.31		44	45.66	43.12		355K	1.86%
Apr 14		43.5		43.06	44.84	43.05		312K	1.14%
Apr 13		43.01		43.99	44.25	42.05		497K	-0.51%
Apr 12		43.23		44.22	44.37	42.88		539K	-2.48%
Apr 9		44.33		45.31	45.31	44.02		573K	-3.02%
Apr 8		45.71		47.3	48.19	45.44		606K	-2.66%
Apr 7		46.96		48.18	49.09	46.64		271K	-2.98%
Apr 6		48.4		49.36	49.4	47.04		406K	-1.87%
Apr 5		49.32		49.1	50.21	47.65		884K	3.61%
Apr 1		47.6		41.92	47.74	41.92		1.0M	15.84%
Mar 31		41.09		38.82	41.39	38.82		442K	7.48%
Mar 30		38.23		37.11	38.45	37		185K	2.14%
Mar 29		37.43		39.02	39.48	37.05		250K	-4.49%
Mar 26		39.19		37.57	39.25	37.2		373K	5.75%
Mar 25		37.06		35.49	37.25	34.95		391K	1.81%
Mar 24		36.4		37.4	38.68	36.3		300K	0.58%
Mar 23		36.19		38.96	38.96	35.86		481K	-7.35%
Mar 22		39.06		39.24	39.96	38.35		276K	1.53%
Mar 19		38.47		39.22	39.48	37.75		610K	-0.52%
Mar 18		38.67		42.57	42.6	38.35		476K	-9.69%
Mar 17		42.82		41.84	42.9	40.16		412K	0.63%
Mar 16		42.55		41.62	44.2	41.2		942K	4.03%
Mar 15		40.9		39.79	40.92	39.22		369K	2.79%
Mar 12		39.79		39.21	39.93	38.36		312K	-0.08%
Mar 11		39.82		39.18	40	38.58		667K	4.62%
Mar 10		38.06		38	38.77	37.69		408K	1.04%
Mar 9		37.67		35.82	37.75	35.61		458K	8.53%
Mar 8		34.71		37.05	37.58	34.6		306K	-6.69%
Mar 5		37.2		36.1	37.3	35.65		424K	3.97%
Mar 4		35.78		38.22	38.69	35		370K	-6.99%
Mar 3		38.47		38.11	39.05	37.81		382K	1.40%
Mar 2		37.94		39.73	39.99	37.88		247K	-4.46%
Mar 1		39.71		37.45	39.79	37.4		431K	7.70%
Feb 26		36.87		36.99	37.82	36.04		316K	0.85%
Feb 25		36.56		38.42	38.54	36.32		306K	-5.6%
Feb 24		38.73		37.6	39.06	36.91		244K	3.95%
Feb 23		37.26		38.2	38.24	35.56		443K	-4.51%
Feb 22		39.02		39.01	39.59	38.66		329K	-1.84%
Feb 19		39.75		39.07	40.2	39.07		336K	3.43%
Feb 18		38.43		39.06	39.69	38.08		309K	-2.81%
Feb 17		39.54		39.79	40.3	38.58		327K	-2.25%
Feb 16		40.45		39.79	41.2	39.55		368K	1.74%
Feb 12		39.76		39.5	40.33	38.91		306K	2.16%
Feb 11		38.92		38.77	39.49	37.17		472K	0.93%
Feb 10		38.56		38.33	39.55	37.87		416K	0.89%
Feb 9		38.22		38.49	38.8	37.7		214K	-1.49%
Feb 8		38.8		37.1	38.82	36.9		451K	5.15%
Feb 5		36.9		37.71	37.71	36.42		279K	-1.15%
Feb 4		37.33		36.09	37.34	36		190K	3.35%
Feb 3		36.12		37.77	37.77	35.83		222K	-3.27%
Feb 2		37.34		37.33	37.62	36.5		347K	3.29%
Feb 1		36.15		35.18	36.22	34.76		308K	5.58%
Jan 29		34.24		36	36.02	34.23		348K	-5.31%
Jan 28		36.16		35.11	37	35		439K	3.55%
Jan 27		34.92		37	37.05	34.69		401K	-6.73%
Jan 26		37.44		39.82	39.82	37.33		318K	-5.29%
Jan 25		39.53		40.88	40.95	38.92		198K	-1.4%
Jan 22		40.09		38.96	40.62	38.93		385K	0.40%
Jan 21		39.93		39.94	40.11	39.08		456K	2.97%
Jan 20		38.78		39.25	39.38	37.33		727K	-0.54%
Jan 19		38.99		36.47	39.22	36.05		1.5M	11.66%
Jan 15		34.92		36.83	36.87	34.26		705K	-6.08%
Jan 14		37.18		38.7	39.65	37.01		868K	0%
Jan 13		37.18		33.85	37.64	33.1		1.3M	17.55%
Jan 12		31.63		30.92	31.83	30.5		471K	2.79%
Jan 11		30.77		28.53	31	28.45		886K	-2.87%
Jan 8		31.68		31.99	32.36	31.39		261K	0.73%
Jan 7		31.45		30.28	31.54	30.08		266K	5.11%
Jan 6		29.92		29.31	30.25	29.25		334K	1.73%
Jan 5		29.41		28.76	29.72	28.76		267K	2.83%
Jan 4		28.6		29.25	30.39	28.47		797K	-1.79%
Dec 31		29.12		29	29.26	28.66		137K	0.31%
Dec 30		29.03		28.52	29.12	28.5		137K	2.43%
Dec 29		28.34		29.17	29.24	28.03		168K	-2.65%
Dec 28		29.11		29.43	29.67	29.04		213K	-0.17%
Dec 24		29.16		28.87	29.16	28.77		76.9K	1.39%
Dec 23		28.76		29.58	29.58	28.76		155K	-0.79%
Dec 22		28.99		29.72	29.73	28.97		189K	-2.36%
Dec 21		29.69		29.9	30	29.3		423K	0.07%
Dec 18		29.67		29.27	30.05	29.02		770K	1.68%
Dec 17		29.18		28.95	29.32	28.9		252K	0.86%
Dec 16		28.93		28.84	28.95	28.4		249K	0.42%
Dec 15		28.81		28.85	29.04	28.58		171K	1.12%
Dec 14		28.49		28.54	29.19	28.36		195K	0.46%
Dec 11		28.36		27.9	28.39	27.8		293K	2.05%
Dec 10		27.79		28.15	28.24	27.76		151K	-1.63%
Dec 9		28.25		29.51	29.63	28.05		179K	-4.14%
Dec 8		29.47		29.41	29.69	29.13		159K	-0.14%
Dec 7		29.51		29.33	29.63	29.17		229K	0.92%
Dec 4		29.24		28.61	29.28	28.4		245K	3.43%
Dec 3		28.27		28	28.82	27.88		256K	1.69%
Dec 2		27.8		27.66	27.86	27.26		258K	0.51%
Dec 1		27.66		26.85	27.85	26.85		777K	2.52%
Nov 30		26.98		27.32	27.8	26.82		338K	-0.88%
Nov 27		27.22		27.19	27.49	27.03		171K	1.11%
Nov 25		26.92		26.85	27.04	26.51		310K	-1.21%
Nov 24		27.25		27.66	27.79	27.17		250K	-0.26%
Nov 23		27.32		26.71	27.42	26.7		197K	3.48%
Nov 20		26.4		26	26.79	26		190K	1.07%
Nov 19		26.12		25.73	26.12	25.47		131K	0.66%
Nov 18		25.95		26.23	26.47	25.91		205K	-1.14%
Nov 17		26.25		26.46	26.48	25.75		261K	-1.57%
Nov 16		26.67		26.5	27	26.31		286K	2.54%
Nov 13		26.01		25.79	26.76	25.66		499K	2.64%
Nov 12		25.34		25.04	25.58	24.75		655K	0.88%
Nov 11		25.12		24.47	25.38	24.17		210K	4.58%
Nov 10		24.02		23.93	24.32	23.6		283K	-0.04%
Nov 9		24.03		25.24	25.8	24.03		371K	-0.95%
Nov 6		24.26		25.22	25.44	23.96		337K	-4.38%
Nov 5		25.37		24.72	25.73	24.68		280K	4.27%
Nov 4		24.33		23.52	24.37	23.5		213K	4.24%
Nov 3		23.34		22.88	23.4	22.79		219K	3%
Nov 2		22.66		22.33	22.76	22.2		168K	2.67%
Oct 30		22.07		22.24	22.7	21.78		161K	-2.17%
Oct 29		22.56		21.93	22.75	21.93		220K	2.83%
Oct 28		21.94		21.86	22.32	21.69		209K	-1.75%
Oct 27		22.33		22.65	22.66	22.18		274K	-1.11%
Oct 26		22.58		22.76	23	22.12		163K	-2%
Oct 23		23.04		23.54	23.54	22.93		125K	-1.03%
Oct 22		23.28		23.3	23.59	22.84		289K	1%
Oct 21		23.05		23.24	23.61	23.01		206K	-0.95%
Oct 20		23.27		23.54	23.73	23.21		245K	-0.43%
Oct 19		23.37		23.62	23.97	23.27		176K	-1.1%
Oct 16		23.63		24.24	24.24	23.59		127K	-2.03%
Oct 15		24.12		23.78	24.23	23.53		191K	-0.66%
Oct 14		24.28		24.87	25.23	24.24		191K	-2.41%
Oct 13		24.88		24.51	25.15	24.48		292K	2.30%
Oct 12		24.32		23.94	24.37	23.71		436K	2.27%
Oct 9		23.78		23.95	23.99	23.55		238K	1.23%
Oct 8		23.49		23.22	23.59	23.08		328K	1.56%
Oct 7		23.13		23.16	23.63	23.03		295K	0.83%
Oct 6		22.94		23.23	23.72	22.86		311K	-1.38%
Oct 5		23.26		22.57	23.29	22.57		150K	4.54%
Oct 2		22.25		22.26	22.75	22.1		257K	-3.39%
Oct 1		23.03		22.28	23.26	22.28		293K	4.68%
Sep 30		22		22.07	22.32	21.84		485K	-0.36%
Sep 29		22.08		22.25	22.47	21.95		166K	-0.9%
Sep 28		22.28		21.87	22.38	21.63		339K	3.53%
Sep 25		21.52		21.81	21.9	21.27		274K	-1.82%
Sep 24		21.92		21.59	22.49	21.45		203K	0.92%
Sep 23		21.72		22.67	23.11	21.65		453K	-4.78%
Sep 22		22.81		22.96	23.23	22.3		332K	0.75%
Sep 21		22.64		23.11	23.11	21.91		374K	0.44%
Sep 18		22.54		22.3	22.84	22.18		477K	1.08%
Sep 17		22.3		21.38	22.31	21.17		349K	0.72%
Sep 16		22.14		22.09	22.63	22.03		476K	3.55%
Sep 15		21.38		21.6	21.85	21.25		310K	0.23%
Sep 14		21.33		20.99	21.49	20.81		374K	4.05%
Sep 11		20.5		21.17	21.34	20.4		400K	-1.58%
Sep 10		20.83		21.34	21.8	20.67		527K	-3.07%
Sep 9		21.49		21.9	22.22	21.44		360K	-0.69%
Sep 8		21.64		21.56	22.19	21.42		406K	-4.46%
Sep 4		22.65		23.41	23.5	22		393K	-3.9%
Sep 3		23.57		24.88	24.88	23.45		390K	-6.84%
Sep 2		25.3		24.34	25.41	24.17		296K	4.55%
Sep 1		24.2		23.75	24.22	23.63		370K	2.41%
Aug 31		23.63		23.92	24.05	23.49		308K	-2.07%
Aug 28		24.13		23.56	24.13	23.41		183K	2.51%
Aug 27		23.54		24.11	24.25	23.42		258K	-2.16%
Aug 26		24.06		24.45	24.65	24.02		273K	-1.96%
Aug 25		24.54		24.7	25.09	24.4		179K	-1.09%
Aug 24		24.81		24.83	25.07	24.49		230K	1.06%
Aug 21		24.55		24.67	25.04	24.23		740K	-0.73%
Aug 20		24.73		25.15	25.32	24.71		201K	-3.51%
Aug 19		25.63		25.76	26.16	25.5		224K	-0.81%
Aug 18		25.84		27.11	27.11	25.73		306K	-4.58%
Aug 17		27.08		26.94	27.4	26.85		225K	1.27%
Aug 14		26.74		26.51	26.94	26.39		269K	1.63%
Aug 13		26.31		26.87	27.03	26.06		300K	-2.45%
Aug 12		26.97		26.95	27.43	26.22		322K	3.57%
Aug 11		26.04		26.48	26.65	25.9		262K	-0.53%
Aug 10		26.18		26.17	26.48	26.06		378K	0.58%
Aug 7		26.03		25.72	26.53	25.6		466K	1.52%
Aug 6		25.64		26.31	26.93	25.29		633K	-2.32%
Aug 5		26.25		29	29.12	24.45		2.1M	-13.76%
Aug 4		30.44		31.01	31.5	30.11		501K	-2.62%
Aug 3		31.26		29.5	31.35	29.49		475K	6.25%
Jul 31		29.42		29.32	29.46	28.47		336K	0.44%
Jul 30		29.29		28.09	29.42	28		308K	3.13%
Jul 29		28.4		28.01	28.6	27.75		281K	2.42%
Jul 28		27.73		28.45	28.53	27.72		254K	-3.78%
Jul 27		28.82		28.15	28.85	28.09		199K	4.88%
Jul 24		27.48		28.01	28.09	27.03		397K	-3.24%
Jul 23		28.4		28.84	29.53	27.98		243K	-1.93%
Jul 22		28.96		28.74	29.15	28.65		193K	0.98%
Jul 21		28.68		29.7	29.7	28.35		252K	-2.45%
Jul 20		29.4		28.15	29.42	28.15		308K	4.48%
Jul 17		28.14		27.64	28.28	27.34		191K	2.03%
Jul 16		27.58		27.25	27.67	27.12		175K	-0.04%
Jul 15		27.59		28.08	28.39	27.3		352K	-0.65%
Jul 14		27.77		27.24	27.79	26.5		379K	0.69%
Jul 13		27.58		28.75	29.53	27.56		447K	-2.65%
Jul 10		28.33		28.25	28.61	27.88		229K	0.39%
Jul 9		28.22		27.81	28.54	27.5		197K	1.77%
Jul 8		27.73		27.7	28.05	27.14		405K	0.51%
Jul 7		27.59		28.94	29.1	27.54		522K	-5.32%
Jul 6		29.14		27.82	29.3	27.69		443K	6.82%
Jul 2		27.28		27.65	27.95	27.16		416K	0.40%
Jul 1		27.17		27.85	27.87	27.15		308K	-2.44%
Jun 30		27.85		26.93	28.17	26.93		462K	3.57%
Jun 29		26.89		27.46	27.46	26.57		378K	-0.99%
Jun 26		27.16		27.62	27.9	26.64		1.1M	-1.98%
Jun 25		27.71		26.61	27.72	26.14		613K	4.09%
Jun 24		26.62		27.47	27.54	26.38		407K	-4.14%
Jun 23		27.77		28.37	28.38	27.56		428K	-0.82%
Jun 22		28		27.7	28.44	27.06		427K	-0.67%
Jun 19		28.19		28.37	28.84	27.92		400K	0.28%
Jun 18		28.11		27.72	28.34	27.72		196K	0.90%
Jun 17		27.86		27.9	28.65	27.75		319K	0.80%
Jun 16		27.64		27.32	27.87	26.75		457K	4.66%
Jun 15		26.41		25.14	26.51	24.75		377K	2.68%
Jun 12		25.72		26.16	26.49	25.1		239K	2.06%
Jun 11		25.2		27	27.04	25.06		360K	-9.87%
Jun 10		27.96		28	28.37	27.68		322K	0.29%
Jun 9		27.88		27.3	27.98	27		455K	1.53%
Jun 8		27.46		27.74	28.15	27.13		603K	2.62%
Jun 5		26.76		27.4	28	26.68		363K	0.11%
Jun 4		26.73		26.35	27.23	26.15		263K	0.60%
Jun 3		26.57		26.52	27.24	26.21		433K	1.96%
Jun 2		26.06		26.36	26.67	25.41		662K	-0.5%
Jun 1		26.19		27	27.41	26.11		622K	-2.46%
May 29		26.85		27.27	27.39	26.05		826K	4.88%
May 28		25.6		27.41	27.57	25.43		467K	-6.84%
May 27		27.48		26.63	27.57	25.3		521K	2.88%
May 26		26.71		26.62	27.04	25.71		447K	6.84%
May 22		25		25.06	25.24	24.57		175K	0.64%
May 21		24.84		25.21	25.42	24.82		235K	-1.93%
May 20		25.33		25.11	25.72	24.92		289K	2.43%
May 19		24.73		23.93	25.63	23.93		351K	3.26%
May 18		23.95		24.53	24.65	23.62		360K	1.83%
May 15		23.52		24.4	24.5	23.32		354K	-6.26%
May 14		25.09		24.08	25.1	23.36		417K	1.54%
May 13		24.71		25.8	26.09	24.42		528K	-5%
May 12		26.01		27.25	27.82	25.83		845K	-3.7%
May 11		27.01		25.63	27.21	25.17		917K	2.90%
May 8		26.25		26	26.94	25.65		376K	1.70%
May 7		25.81		26.2	26.96	25.56		347K	0.98%
May 6		25.56		25.31	26.9	24.18		905K	12.35%
May 5		22.75		22.75	23.75	22.43		311K	1.65%
May 4		22.38		22.18	22.72	21.78		268K	-0.44%
May 1		22.48		22.72	23	21.79		359K	-3.77%
Apr 30		23.36		25.24	25.31	23.35		406K	-9.53%
Apr 29		25.82		24.99	26.07	24.83		390K	5.65%
Apr 28		24.44		23.76	24.77	23.27		327K	5.76%
Apr 27		23.11		21.94	23.22	21.94		349K	6.55%
Apr 24		21.69		21.49	21.89	21.14		202K	0.79%
Apr 23		21.52		21.47	22	21.16		167K	-0.51%
Apr 22		21.63		20.84	21.74	20.5		142K	7.34%
Apr 21		20.15		20.97	21.23	19.86		221K	-6.54%
Apr 20		21.56		20.94	22.08	20.61		250K	0.42%
Apr 17		21.47		21.56	21.62	21.12		384K	2.58%
Apr 16		20.93		22.02	22.28	20.65		424K	-2.61%
Apr 15		21.49		21.04	21.68	20.69		357K	-1.47%
Apr 14		21.81		20.43	22	20.41		495K	11.05%
Apr 13		19.64		19.46	19.67	18.92		200K	0.05%
Apr 9		19.63		20.59	20.99	19.17		302K	-0.81%
Apr 8		19.79		19.16	20.32	18.82		219K	5.21%
Apr 7		18.81		19.83	19.97	18.28		303K	-1.21%
Apr 6		19.04		17.81	19.2	17.81		439K	13.20%
Apr 3		16.82		17.02	17.49	16.11		289K	-2.61%
Apr 2		17.27		16.61	17.84	16.52		376K	-1.31%
Apr 1		17.5		17.75	18	17.15		267K	-4.42%
Mar 31		18.31		18.35	18.99	17.79		337K	0.33%
Mar 30		18.25		17.86	19.02	17.76		225K	2.87%
Mar 27		17.74		18.84	19.27	17.62		256K	-10.36%
Mar 26		19.79		17.63	19.9	17.63		401K	15.87%
Mar 25		17.08		17.89	18.46	16.89		329K	-2.95%
Mar 24		17.6		16.19	17.71	15.93		396K	17.49%
Mar 23		14.98		13.97	15.4	13.71		331K	10.15%
Mar 20		13.6		13.74	14.72	13.32		456K	1.34%
Mar 19		13.42		13.85	15.81	13.02		468K	-2.75%
Mar 18		13.8		16.93	17.13	13.78		342K	-26.52%
Mar 17		18.78		17.09	19.54	16.11		402K	12.39%
Mar 16		16.71		18.32	18.82	16.41		564K	-17.32%
Mar 13		20.21		19.97	20.36	18.49		486K	5.98%
Mar 12		19.07		19.76	20.29	18.62		502K	-9.71%
Mar 11		21.12		21.9	22.12	20.95		433K	-6.18%
Mar 10		22.51		22.61	22.78	21.58		380K	3.02%
Mar 9		21.85		21.59	22.85	21.14		335K	-6.9%
Mar 6		23.47		22.38	23.53	22.3		256K	1.16%
Mar 5		23.2		23.44	23.86	22.94		277K	-3.97%
Mar 4		24.16		23.75	24.3	23.46		209K	2.76%
Mar 3		23.51		23.97	24.29	23.29		156K	-1.84%
Mar 2		23.95		24.28	24.28	23.3		288K	-0.17%
Feb 28		23.99		21.92	23.99	21.92		411K	4.40%
Feb 27		22.98		22.93	24.41	22.74		450K	-3.57%
Feb 26		23.83		23.38	24.07	23.31		221K	2.45%
Feb 25		23.26		24.57	24.57	23.18		341K	-4.36%
Feb 24		24.32		25.08	25.18	24.01		492K	-7.03%
Feb 21		26.16		27.71	27.78	25.66		274K	-6.4%
Feb 20		27.95		27.85	28.45	27.54		363K	-0.11%
Feb 19		27.98		28.27	28.33	27.7		232K	0.61%
Feb 18		27.81		27.67	28.14	27.55		220K	-1.8%
Feb 14		28.32		28.72	28.72	28.04		224K	-0.84%
Feb 13		28.56		28.06	29.24	27.9		426K	0.78%
Feb 12		28.34		28.98	29.19	28.13		378K	-1.46%
Feb 11		28.76		28.43	29.23	28.43		662K	1.34%
Feb 10		28.38		26.43	28.43	26.43		415K	5.78%
Feb 7		26.83		28.29	28.38	26.54		303K	-4.14%
Feb 6		27.99		27.61	28.75	26.25		760K	8.11%
Feb 5		25.89		25.64	25.94	25.23		227K	2.53%
Feb 4		25.25		25.11	25.54	25.02		300K	2.60%
Feb 3		24.61		24.14	24.98	24.12		212K	1.90%
Jan 31		24.15		24.26	24.41	23.96		311K	-1.43%
Jan 30		24.5		23.87	24.55	23.87		137K	1.83%
Jan 29		24.06		24.59	24.69	24.04		112K	-2.08%
Jan 28		24.57		23.6	24.79	23.31		210K	3.63%
Jan 27		23.71		24.33	24.33	23.65		157K	-5.24%
Jan 24		25.02		25.53	25.53	24.63		175K	-0.71%
Jan 23		25.2		24.8	25.28	24.29		385K	1.45%
Jan 22		24.84		25.09	25.51	24.75		195K	-0.88%
Jan 21		25.06		24.79	25.26	24.67		131K	0.12%
Jan 17		25.03		25.4	25.6	24.95		159K	-1.26%
Jan 16		25.35		24.45	25.36	24.45		243K	4.54%
Jan 15		24.25		24.42	24.64	24.04		135K	-1.38%
Jan 14		24.59		24.51	24.99	24.19		244K	0.65%
Jan 13		24.43		24.28	24.58	23.04		258K	0.83%
Jan 10		24.23		24.68	24.87	23.81		200K	-1.7%
Jan 9		24.65		24.9	25.18	24.57		196K	-0.44%
Jan 8		24.76		24.4	24.92	24.34		135K	1.56%
Jan 7		24.38		24.25	24.53	23.9		126K	0.79%
Jan 6		24.19		24.48	24.51	23.99		143K	-2.42%
Jan 3		24.79		24.15	24.86	24.15		208K	1.10%
Jan 2		24.52		24.44	24.63	24.11		155K	1.78%
Dec 31		24.09		23.99	24.25	23.94		123K	0%
Dec 30		24.09		24.18	24.26	23.71		71.7K	-0.37%
Dec 27		24.18		24.48	24.48	23.85		141K	-0.86%
Dec 26		24.39		24.25	24.44	24.13		60.4K	0.66%
Dec 24		24.23		24.47	24.47	24.1		39.3K	-0.78%
Dec 23		24.42		24.89	24.91	24.3		122K	-1.57%
Dec 20		24.81		25	25	24.4		514K	-0.32%
Dec 19		24.89		24.76	24.92	24.35		184K	0.48%
Dec 18		24.77		23.87	24.98	23.69		471K	4.21%
Dec 17		23.77		23.65	23.89	23.46		266K	0.55%
Dec 16		23.64		23.62	24.42	23.55		232K	0.34%
Dec 13		23.56		23.56	23.8	23.23		253K	-0.34%
Dec 12		23.64		23.15	23.75	23.11		167K	1.94%
Dec 11		23.19		22.82	23.25	22.68		145K	1.62%
Dec 10		22.82		22.62	22.92	22.5		147K	0.66%
Dec 9		22.67		22.81	22.92	22.46		222K	-0.74%
Dec 6		22.84		22.99	23.31	22.75		210K	0.44%
Dec 5		22.74		22.52	22.89	22.31		409K	1.97%
Dec 4		22.3		21.72	22.58	21.56		278K	3.58%
Dec 3		21.53		21.12	21.56	20.46		238K	1.51%
Dec 2		21.21		21.52	21.52	20.93		309K	-1.07%
Nov 29		21.44		21.54	21.67	21.36		213K	-1.33%
Nov 27		21.73		21.73	21.78	21.37		71.8K	0.70%
Nov 26		21.58		21.68	21.87	21.56		175K	-0.87%
Nov 25		21.77		20.78	21.8	20.69		200K	5.07%
Nov 22		20.72		21.15	21.15	20.66		140K	-1.61%
Nov 21		21.06		22	22	20.7		331K	-5.01%
Nov 20		22.17		22.47	22.6	21.9		314K	-1.9%
Nov 19		22.6		22.68	22.82	22.32		187K	-0.09%
Nov 18		22.62		22.64	22.77	22.46		225K	-0.53%
Nov 15		22.74		22.46	22.86	22.45		343K	2.62%
Nov 14		22.16		22.42	22.51	22.01		134K	-1.6%
Nov 13		22.52		22.27	22.65	22.18		143K	0.13%
Nov 12		22.49		22.37	22.6	22.27		153K	0.58%
Nov 11		22.36		21.85	22.39	21.42		192K	2.19%
Nov 8		21.88		21.57	22.2	21.44		265K	0.78%
Nov 7		21.71		21.82	21.92	21.45		209K	0.46%
Nov 6		21.61		21.86	21.86	21.27		198K	-1.32%
Nov 5		21.9		22.05	22.32	21.73		194K	-0.82%
Nov 4		22.08		21.69	22.31	21.25		322K	5.80%
Nov 1		20.87		19.49	21.35	19.44		498K	8.87%
Oct 31		19.17		19.62	19.62	19.05		240K	-2.39%
Oct 30		19.64		20	20.11	19.52		142K	-1.6%
Oct 29		19.96		20.52	20.55	19.83		199K	-3.06%
Oct 28		20.59		19.76	20.63	19.76		203K	5.05%
Oct 25		19.6		19.2	19.81	19.05		188K	2.35%
Oct 24		19.15		18.57	19.25	18.44		337K	4.64%
Oct 23		18.3		18.05	18.33	17.91		191K	0.66%
Oct 22		18.18		18.3	18.44	18.11		168K	-0.71%
Oct 21		18.31		18.08	18.38	18.01		157K	2.75%
Oct 18		17.82		18.02	18.15	17.71		104K	-1.87%
Oct 17		18.16		18.39	18.59	18.05		175K	0.17%
Oct 16		18.13		18.04	18.35	18.04		180K	0.06%
Oct 15		18.12		17.69	18.26	17.65		251K	2.66%
Oct 14		17.65		17.93	17.98	17.33		192K	-1.89%
Oct 11		17.99		17.48	18.16	17.48		293K	4.90%
Oct 10		17.15		17.1	17.33	17.06		166K	0.82%
Oct 9		17.01		17	17.12	16.82		111K	1.13%
Oct 8		16.82		16.99	17	16.61		141K	-2.61%
Oct 7		17.27		17.34	17.43	17.21		130K	-0.4%
Oct 4		17.34		16.7	17.36	16.7		160K	3.40%
Oct 3		16.77		16.36	16.79	16.13		136K	2.07%
Oct 2		16.43		16.68	16.82	16.29		333K	-2.55%
Oct 1		16.86		17.24	17.63	16.78		164K	-1.35%
Sep 30		17.09		16.86	17.22	16.64		203K	1.79%
Sep 27		16.79		17.65	17.65	16.5		307K	-5.62%
Sep 26		17.79		18.68	18.82	17.77		184K	-4.66%
Sep 25		18.66		18.3	18.77	18.21		199K	1.97%
Sep 24		18.3		18.56	18.7	18.18		252K	-0.44%
Sep 23		18.38		18.16	18.49	18.09		177K	0.88%
Sep 20		18.22		18.28	18.58	17.96		621K	0.33%
Sep 19		18.16		18.4	18.5	18.15		238K	-1.14%
Sep 18		18.37		18.52	18.75	18.2		178K	-1.24%
Sep 17		18.6		18.32	18.62	18.23		188K	1.47%
Sep 16		18.33		18.31	18.41	18.04		133K	-0.43%
Sep 13		18.41		18.19	18.54	18.1		149K	1.21%
Sep 12		18.19		18.3	18.46	17.9		178K	-0.49%
Sep 11		18.28		17.28	18.37	17.06		384K	5.97%
Sep 10		17.25		16.34	17.28	16.04		470K	5.44%
Sep 9		16.36		15.98	16.52	15.98		148K	2.25%
Sep 6		16		16.21	16.21	15.98		239K	-0.74%
Sep 5		16.12		15.95	16.78	15.91		437K	2.61%
Sep 4		15.71		15.23	15.78	15.23		340K	4.39%
Sep 3		15.05		15.14	15.22	14.91		133K	-1.7%
Aug 30		15.31		15.28	15.44	15.15		131K	0.99%
Aug 29		15.16		14.96	15.45	14.64		294K	3.34%
Aug 28		14.67		14.7	14.88	14.53		324K	-0.61%
Aug 27		14.76		14.96	14.98	14.63		211K	-0.81%
Aug 26		14.88		15.06	15.19	14.77		104K	0.20%
Aug 23		14.85		15.28	15.31	14.67		419K	-3.57%
Aug 22		15.4		15.24	15.66	15.24		212K	2.19%
Aug 21		15.07		15.12	15.18	14.94		103K	1.07%
Aug 20		14.91		15.13	15.22	14.9		496K	-1.71%
Aug 19		15.17		15.59	15.59	15.15		124K	-1.04%
Aug 16		15.33		15.07	15.38	15.03		377K	2.82%
Aug 15		14.91		14.97	15.24	14.78		150K	-0.6%
Aug 14		15		15	15.12	14.93		251K	-1.83%
Aug 13		15.28		15	15.56	15		117K	1.66%
Aug 12		15.03		14.9	15.22	14.9		140K	-0.07%
Aug 9		15.04		15.2	15.24	15		151K	-1.18%
Aug 8		15.22		14.81	15.35	14.81		313K	2.22%
Aug 7		14.89		16.06	16.06	14.87		328K	-0.87%
Aug 6		15.02		15.21	15.49	14.85		230K	-0.46%
Aug 5		15.09		15.35	15.35	14.73		210K	-4.31%
Aug 2		15.77		16.05	16.24	15.46		216K	-2.41%
Aug 1		16.16		16.07	16.59	16.07		392K	0.69%
Jul 31		16.05		16.18	16.44	15.97		236K	-0.99%
Jul 30		16.21		15.83	16.32	15.79		255K	1.31%
Jul 29		16		15.83	16.05	15.81		124K	0.19%
Jul 26		15.97		15.82	16.05	15.82		144K	1.65%
Jul 25		15.71		16.29	16.29	15.61		290K	-3.8%
Jul 24		16.33		15.86	16.6	15.71		503K	2.77%
Jul 23		15.89		15.75	16.04	15.69		184K	1.34%
Jul 22		15.68		15.44	16.06	15.44		192K	2.28%
Jul 19		15.33		15.39	15.63	15.3		186K	-0.39%
Jul 18		15.39		15.35	15.6	15.34		163K	0.26%
Jul 17		15.35		15.1	15.52	14.91		272K	1.93%
Jul 16		15.06		15.2	15.21	14.92		172K	-0.99%
Jul 15		15.21		15.16	15.36	14.95		192K	0.33%
Jul 12		15.16		14.78	15.21	14.78		141K	2.50%
Jul 11		14.79		15.03	15.12	14.68		114K	-1.33%
Jul 10		14.99		15	15.28	14.79		143K	1.01%
Jul 9		14.84		14.78	14.91	14.56		137K	-0.6%
Jul 8		14.93		15.03	15.03	14.76		95.2K	-1.52%
Jul 5		15.16		14.98	15.2	14.89		72.9K	0.07%
Jul 3		15.15		15.15	15.3	15.05		48.2K	-0.13%
Jul 2		15.17		15.34	15.42	14.95		125K	-1.75%
Jul 1		15.44		15.52	15.77	15.24		225K	2.59%
Jun 28		15.05		15.15	15.4	15		354K	0.20%
Jun 27		15.02		14.45	15.02	14.45		222K	4.02%
Jun 26		14.44		14.26	14.6	14.26		170K	2.70%
Jun 25		14.06		14.29	14.52	13.99		122K	-1.82%
Jun 24		14.32		14.52	14.64	14.31		111K	-0.97%
Jun 21		14.46		14.56	14.76	14.46		189K	-1.23%
Jun 20		14.64		14.9	14.96	14.6		117K	0.14%
Jun 19		14.62		14.73	14.77	14.56		83.0K	-0.41%
Jun 18		14.68		14.29	14.93	14.29		166K	3.38%
Jun 17		14.2		14.59	14.66	14.18		142K	-2.67%
Jun 14		14.59		14.87	14.97	14.59		267K	-3.57%
Jun 13		15.13		14.8	15.21	14.45		313K	2.65%
Jun 12		14.74		14.9	14.91	14.5		172K	-2.32%
Jun 11		15.09		15.59	15.88	15.04		213K	-4.13%
Jun 10		15.74		15.13	15.76	15		233K	4.72%
Jun 7		15.03		14.89	15.26	14.8		187K	0.94%
Jun 6		14.89		14.87	15.15	14.63		129K	-0.4%
Jun 5		14.95		15.39	15.5	14.81		295K	-2.29%
Jun 4		15.3		14.77	15.31	14.51		385K	4.79%
Jun 3		14.6		14.66	14.9	14.47		455K	-1.55%
May 31		14.83		14.92	15.1	14.73		253K	-2.18%
May 30		15.16		15.35	15.55	15.09		181K	-1.04%
May 29		15.32		15.45	15.71	15.26		208K	-1.98%
May 28		15.63		15.72	15.82	15.2		313K	-0.45%
May 24		15.7		15.47	15.81	15.47		223K	2.21%
May 23		15.36		15.88	15.96	15.15		263K	-4.83%
May 22		16.14		16.16	16.24	15.8		213K	-1.22%
May 21		16.34		16.19	16.46	16.19		190K	2.38%
May 20		15.96		16.21	16.3	15.89		226K	-3.27%
May 17		16.5		16.7	16.92	16.49		226K	-2.65%
May 16		16.95		17.04	17.28	16.87		252K	-1.17%
May 15		17.15		16.44	17.3	16.41		231K	2.94%
May 14		16.66		16.51	16.82	16.36		311K	1.09%
May 13		16.48		17.13	17.13	16.45		307K	-5.72%
May 10		17.48		17.09	17.61	17.09		478K	1.39%
May 9		17.24		18.72	18.72	17.07		556K	-9.64%
May 8		19.08		20.44	20.94	18.89		771K	-13.11%
May 7		21.96		21.79	22.19	21.56		361K	-0.54%
May 6		22.08		21.39	22.09	21.01		299K	0.55%
May 3		21.96		21.47	21.96	21.33		155K	3.24%
May 2		21.27		21.12	21.52	20.98		127K	0.71%
May 1		21.12		21.5	21.63	21.05		361K	-0.8%
Apr 30		21.29		21.25	21.41	21.03		136K	0.14%
Apr 29		21.26		21.3	21.52	21.18		91.9K	-0.14%
Apr 26		21.29		20.99	21.3	20.86		112K	1.09%
Apr 25		21.06		21.42	21.61	20.94		95.7K	-1.82%
Apr 24		21.45		21.31	21.94	21.2		154K	0.85%
Apr 23		21.27		21.39	21.59	21.19		338K	-0.65%
Apr 22		21.41		21.63	21.63	21.26		101K	-1.2%
Apr 18		21.67		21.87	21.97	21.58		229K	-0.73%
Apr 17		21.83		21.81	21.96	21.4		142K	1.06%
Apr 16		21.6		21.56	21.92	21.5		231K	0.93%
Apr 15		21.4		21.42	21.44	21.09		155K	-0.23%
Apr 12		21.45		21.08	21.58	20.98		182K	2.68%
Apr 11		20.89		20.99	20.99	20.62		199K	-0.14%
Apr 10		20.92		20.76	20.97	20.67		174K	0.82%
Apr 9		20.75		20.91	20.92	20.62		258K	-1.14%
Apr 8		20.99		20.89	21	20.67		146K	0.14%
Apr 5		20.96		20.9	21.08	20.79		207K	0.77%
Apr 4		20.8		20.6	20.8	20.4		184K	0.82%
Apr 3		20.63		20.49	21.05	20.49		249K	2.28%
Apr 2		20.17		20.35	20.41	19.95		196K	-0.84%
Apr 1		20.34		20.26	20.64	20.21		230K	1.09%
Mar 29		20.12		20.09	20.51	19.98		234K	1.31%
Mar 28		19.86		19.83	20.11	19.66		128K	0.10%
Mar 27		19.84		19.85	20.22	19.58		174K	0%
Mar 26		19.84		20.34	20.58	19.76		203K	0%