KFRC - Kforce 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.

• Kforce raises quarterly dividend by 5.6% to $0.38 /share
• Kforce Non-GAAP EPS of $3.49 beats by $0.04, revenue of $1.53B in-line
• Kforce declares $0.36 dividend
• Kforce Non-GAAP EPS of $0.90 beats by $0.15, revenue of $373.1M beats by $10.31M
• Kforce goes ex-dividend tomorrow
• Kforce GAAP EPS of $0.95 misses by $0.02, revenue of $389.2M misses by $6.32M
• Kforce goes ex dividend tomorrow
• Kforce reports Q1 results, guides Q2 2023 revenue below consensus
• Earnings week ahead: Nike, Chewy, General Mills, GameStop and more
• Kforce Non-GAAP EPS of $0.93 beats by $0.01, revenue of $419.7M beats by $1.19M
• Kforce raises quarterly dividend by 20% to $0.36/share
• Kforce goes ex-dividend tomorrow
• Korn Ferry, Kforce downgraded at William Blair amid easing labor market
• Kforce GAAP EPS of $1.09 beats by $0.03, revenue of $437.62M beats by $5.2M
• Kforce goes ex-dividend tomorrow
• Kforce GAAP EPS of $1.30 beats by $0.12, revenue of $436.5M misses by $4.28M
• Kforce goes ex-dividend tomorrow
• Kforce rallies after sizzling IT staffing demand stokes sales
• Kforce GAAP EPS of $0.93, revenue of $417M beats by $9.46M
• Kforce declares $0.30 dividend

Date		Price		Open	High	Low		Vol	Change	ER
May 18, 2023		56.6		55.79	56.71	55.44		152K	0.96%
May 17, 2023		56.06		55.12	56.38	55.12		107K	2.04%
May 16, 2023		54.94		56.3	56.38	54.94		101K	-2.42%
May 15, 2023		56.3		56.66	57.23	56.21		160K	-0.62%
May 12, 2023		56.65		55.86	56.77	55.58		174K	1.52%
May 11, 2023		55.8		55.18	56.04	54.18		290K	0.07%
May 10, 2023		55.76		53.38	56.49	52.78		280K	5.37%
May 9, 2023		52.92		53.71	53.84	50.89		508K	-4.55%
May 8, 2023		55.44		56.56	56.56	55.01		201K	-1.21%
May 5, 2023		56.12		57	57.35	55.59		173K	-0.69%
May 4, 2023		56.51		57.65	58.11	56.47		184K	-2.48%
May 3, 2023		57.95		57.25	58.51	57.25		234K	1.54%
May 2, 2023		57.07		59.15	59.15	55.77		332K	-4%
May 1, 2023		59.45		59	60.03	58.55		189K	0.52%
Apr 28, 2023		59.14		59.06	59.81	58.51		343K	0.60%
Apr 27, 2023		58.79		59.39	59.76	58.36		334K	-0.83%
Apr 26, 2023		59.28		59.65	59.84	58.55		167K	-1.27%
Apr 25, 2023		60.04		61.72	62.04	59.89		169K	-3.18%
Apr 24, 2023		62.01		63.94	63.94	60.97		159K	-3.26%
Apr 21, 2023		64.1		64.91	65.22	63.8		141K	-1.25%
Apr 20, 2023		64.91		64.42	65.02	64.25		118K	-0.06%
Apr 19, 2023		64.95		64.64	65.34	64.26		82.4K	0.20%
Apr 18, 2023		64.82		66.18	66.52	64.6		116K	-1.71%
Apr 17, 2023		65.95		65.77	66.1	65.35		88.7K	0.55%
Apr 14, 2023		65.59		65.83	66.52	65		149K	-0.17%
Apr 13, 2023		65.7		65.16	65.85	63.51		137K	1.37%
Apr 12, 2023		64.81		64.83	65	64.01		113K	0.67%
Apr 11, 2023		64.38		64.04	64.54	63.67		116K	0.53%
Apr 10, 2023		64.04		62.23	64.24	62.05		204K	2.43%
Apr 6, 2023		62.52		62.78	62.99	62.38		104K	-0.78%
Apr 5, 2023		63.01		62.31	63.06	61.96		403K	0.80%
Apr 4, 2023		62.51		62.94	62.94	62.08		145K	-0.62%
Apr 3, 2023		62.9		63.05	63.24	62.33		151K	-0.54%
Mar 31, 2023		63.24		63.05	63.41	62.71		133K	1.07%
Mar 30, 2023		62.57		62.85	62.85	62.37		96.6K	0.05%
Mar 29, 2023		62.54		63.19	63.19	62.23		113K	-0.19%
Mar 28, 2023		62.66		62.5	62.79	62.3		116K	0.11%
Mar 27, 2023		62.59		62.14	63.05	61.9		302K	1.54%
Mar 24, 2023		61.64		61.47	62.08	61.04		226K	-0.23%
Mar 23, 2023		61.78		61.59	62.22	61.1		229K	0.42%
Mar 22, 2023		61.52		62.7	63.64	61.49		169K	-1.91%
Mar 21, 2023		62.72		62.24	62.88	61.89		157K	2.03%
Mar 20, 2023		61.47		61.52	62.36	61.16		165K	0.31%
Mar 17, 2023		61.28		62.16	62.27	60.46		770K	-1.76%
Mar 16, 2023		62.38		59.65	62.44	59.43		207K	3.54%
Mar 15, 2023		60.25		61.31	61.6	59.55		291K	-3.21%
Mar 14, 2023		62.25		61.86	62.35	61.24		332K	1.95%
Mar 13, 2023		61.06		60.49	61.89	60.23		355K	-0.15%
Mar 10, 2023		61.15		61.52	61.62	60.45		195K	-1.02%
Mar 9, 2023		61.78		62.21	62.73	61.78		100K	-1.07%
Mar 8, 2023		62.45		62.28	62.67	61.54		123K	0.56%
Mar 7, 2023		62.1		62.68	63.11	61.59		142K	-0.69%
Mar 6, 2023		62.53		62.63	62.75	62.18		156K	-0.02%
Mar 3, 2023		62.54		62.68	63.03	62.3		105K	0.42%
Mar 2, 2023		62.28		62.3	62.9	61.52		124K	-0.64%
Mar 1, 2023		62.68		62.48	62.68	61.9		201K	0.30%
Feb 28, 2023		62.49		62.2	62.77	60.04		323K	0.26%
Feb 27, 2023		62.33		62.29	62.94	62.08		346K	0.74%
Feb 24, 2023		61.87		61.82	62.05	61.3		156K	-1.01%
Feb 23, 2023		62.5		62.71	63.04	61.4		320K	0%
Feb 22, 2023		62.5		61.92	62.63	61.39		219K	0.89%
Feb 21, 2023		61.95		62.48	62.48	61.46		179K	-1.67%
Feb 17, 2023		63		61.47	63.09	61.17		223K	2.92%
Feb 16, 2023		61.21		60.24	62.21	59.35		264K	0.28%
Feb 15, 2023		61.04		59.68	61.16	59.51		121K	1.80%
Feb 14, 2023		59.96		59.85	60.24	59.03		248K	0.35%
Feb 13, 2023		59.75		58.94	59.9	58.43		101K	1.32%
Feb 10, 2023		58.97		58.44	59.48	58.08		119K	1.25%
Feb 9, 2023		58.24		58.06	58.61	57.84		126K	0.69%
Feb 8, 2023		57.84		57.69	58.7	57.5		113K	-0.62%
Feb 7, 2023		58.2		58.36	61.37	55.82		228K	1.22%
Feb 6, 2023		57.5		57.95	58.12	57.31		111K	-1.42%
Feb 3, 2023		58.33		57.63	59.35	57.63		127K	0.59%
Feb 2, 2023		57.99		57.63	58.43	56.84		126K	1.40%
Feb 1, 2023		57.19		56.06	57.47	55.59		132K	1.89%
Jan 31, 2023		56.13		55.13	56.34	55.13		168K	2.24%
Jan 30, 2023		54.9		55.37	55.98	54.82		122K	-1.26%
Jan 27, 2023		55.6		55.44	56.1	55.44		67.4K	-0.43%
Jan 26, 2023		55.84		55.64	55.92	55.18		101K	1.16%
Jan 25, 2023		55.2		54.78	55.85	54.11		160K	-0.33%
Jan 24, 2023		55.38		55.96	55.99	55.09		97.7K	-1.55%
Jan 23, 2023		56.25		55.69	57.73	55.21		131K	1.72%
Jan 20, 2023		55.3		55.16	55.49	54.57		126K	0.62%
Jan 19, 2023		54.96		54.69	55.3	54.42		172K	-0.43%
Jan 18, 2023		55.2		56.03	56.83	55.04		164K	-1.43%
Jan 17, 2023		56		57.96	58.13	55.93		144K	-3.86%
Jan 13, 2023		58.25		56.9	58.42	56.79		105K	1.84%
Jan 12, 2023		57.2		57.23	57.54	55.9		78.7K	0.37%
Jan 11, 2023		56.99		56.51	57.3	56.14		124K	1.48%
Jan 10, 2023		56.16		55.17	56.17	53.99		91.5K	1.83%
Jan 9, 2023		55.15		55.8	55.97	55.03		106K	-0.9%
Jan 6, 2023		55.65		53.33	55.82	52.99		106K	4.70%
Jan 5, 2023		53.15		54.59	54.59	52.68		135K	-2.83%
Jan 4, 2023		54.7		54.7	55.7	54.37		106K	0.20%
Jan 3, 2023		54.59		55.09	56.14	54.11		137K	-0.44%
Dec 30		54.83		54.8	55.12	54.33		139K	-0.85%
Dec 29		55.3		54.28	55.52	54.28		74.5K	2.35%
Dec 28		54.03		54.91	55.7	54		72.2K	-1.71%
Dec 27		54.97		54.78	55.27	54.51		48.9K	0.26%
Dec 23		54.83		53.52	55.04	53.5		49.2K	2.35%
Dec 22		53.57		54.16	55.16	53.01		213K	-2.16%
Dec 21		54.75		53.12	55.22	53.01		191K	3.83%
Dec 20		52.73		52.51	53.13	51.53		116K	0.50%
Dec 19		52.47		53.12	53.58	52.17		94.0K	-1.41%
Dec 16		53.22		51.75	53.53	50.68		259K	2.39%
Dec 15		51.98		53.82	53.9	51.24		403K	-4.47%
Dec 14		54.41		53.71	55.47	53.22		208K	0.63%
Dec 13		54.07		54.33	54.71	53.82		226K	1.14%
Dec 12		53.46		52.6	53.88	51.45		306K	2.02%
Dec 9		52.4		50.09	52.52	49.35		328K	4.86%
Dec 8		49.97		53.2	53.38	49.72		210K	-6.55%
Dec 7		53.47		55.11	55.45	53.42		100K	-2.73%
Dec 6		54.97		55.82	55.88	54.55		112K	-1.75%
Dec 5		55.95		57.33	57.67	55.72		96.6K	-3.25%
Dec 2		57.83		57.72	58.47	57.23		83.1K	-0.84%
Dec 1		58.32		59.14	59.57	58.2		192K	-1.27%
Nov 30		59.07		56.7	59.18	55.31		166K	4.53%
Nov 29		56.51		57.61	57.67	56.47		81.8K	-1.76%
Nov 28		57.52		58.88	58.97	57.19		152K	-2.46%
Nov 25		58.97		58.63	59.84	58.63		36.3K	-1.37%
Nov 23		59.79		59.81	60.98	59.75		51.6K	-0.33%
Nov 22		59.99		59.96	60.39	59.28		80.1K	0.69%
Nov 21		59.58		59.72	60.4	59.17		224K	-0.55%
Nov 18		59.91		59.97	60.83	59.45		100K	1.82%
Nov 17		58.84		57.22	58.85	56.99		100K	1.99%
Nov 16		57.69		58.1	58.76	57.37		105K	-0.59%
Nov 15		58.03		57.98	58.74	57.57		86.8K	1.68%
Nov 14		57.07		57.11	57.94	56.82		88.5K	0%
Nov 11		57.07		57.39	58.22	56.97		108K	-0.26%
Nov 10		57.22		57.21	58.23	57.01		197K	3.23%
Nov 9		55.43		55.47	55.97	54.9		84.0K	-0.77%
Nov 8		55.86		56.1	56.75	55.63		116K	-0.25%
Nov 7		56		56.85	56.85	55.48		116K	-0.88%
Nov 4		56.5		56.6	56.97	55.29		104K	0.77%
Nov 3		56.07		55.09	57.31	54.53		108K	0.59%
Nov 2		55.74		58.14	59.5	55.7		171K	-4.77%
Nov 1		58.53		62.25	62.37	56.2		339K	-7.49%
Oct 31		63.27		63.59	64.32	63.06		147K	-0.21%
Oct 28		63.4		61.89	64.32	61.89		104K	3.21%
Oct 27		61.43		61.77	62.56	61.15		159K	0.13%
Oct 26		61.35		62.71	63.16	61.18		102K	-1.89%
Oct 25		62.53		61.1	62.55	60.6		129K	2.29%
Oct 24		61.13		61.79	62.49	61.03		113K	-0.52%
Oct 21		61.45		61.84	62.18	59.13		112K	-1.22%
Oct 20		62.21		62.82	63.49	61.74		53.6K	-1.08%
Oct 19		62.89		62.9	63.93	62.13		112K	-1.23%
Oct 18		63.67		63.04	64.47	62.99		117K	2.74%
Oct 17		61.97		61.58	62.7	61.45		62.2K	2.13%
Oct 14		60.68		62.67	62.67	60.38		72.7K	-2.63%
Oct 13		62.32		59.08	63.01	58.43		110K	3.94%
Oct 12		59.96		60.16	61.09	59.95		89.8K	-0.05%
Oct 11		59.99		60.03	60.94	59.62		93.3K	-0.88%
Oct 10		60.52		59.17	60.64	59.09		57.0K	3.01%
Oct 7		58.75		59.2	59.2	58.01		183K	-1.89%
Oct 6		59.88		61.11	61.36	59.75		102K	-2.17%
Oct 5		61.21		60.95	61.5	60.4		89.7K	-0.79%
Oct 4		61.7		60.76	62.01	60.76		88.9K	3.06%
Oct 3		59.87		59.05	60.04	58.73		89.9K	2.08%
Sep 30		58.65		58.48	60.09	58.48		125K	0%
Sep 29		58.65		58.64	58.72	57.56		111K	-1.23%
Sep 28		59.38		57.28	59.83	56.18		141K	4.03%
Sep 27		57.08		57.94	58.35	56.7		120K	-0.8%
Sep 26		57.54		57.48	58.61	56.4		126K	-0.78%
Sep 23		57.99		58.49	61.82	57.78		133K	-1.91%
Sep 22		59.12		59.65	60.17	58.95		140K	-1.24%
Sep 21		59.86		60.09	61.81	59.62		174K	-0.23%
Sep 20		60		60.49	60.49	59.56		128K	-1.51%
Sep 19		60.92		58.88	61.02	58.66		133K	2.23%
Sep 16		59.59		60.46	60.48	59.05		302K	-1.76%
Sep 15		60.66		59.71	61.67	58.3		204K	0.23%
Sep 14		60.52		59.03	60.87	59.03		150K	2.52%
Sep 13		59.03		59.81	60.1	58.79		212K	-3.18%
Sep 12		60.97		60.09	61.56	59.85		162K	2.25%
Sep 9		59.63		59.27	59.92	58.25		94.7K	1.07%
Sep 8		59		57.38	59.15	57.18		187K	1.67%
Sep 7		58.03		56.46	58.07	56.46		243K	2.98%
Sep 6		56.35		54.98	56.54	54.64		205K	2.66%
Sep 2		54.89		55.23	56.06	54.51		81.9K	0.18%
Sep 1		54.79		54.71	55.38	54.34		137K	0.13%
Aug 31		54.72		55.05	56.05	54.7		147K	0.05%
Aug 30		54.69		56.35	56.35	54.58		111K	-2.57%
Aug 29		56.13		55.59	56.53	55.18		74.4K	-0.14%
Aug 26		56.21		58.02	58.22	56.11		66.4K	-3%
Aug 25		57.95		57.08	58.18	56.81		69.2K	1.99%
Aug 24		56.82		57	57.14	56.24		58.6K	-0.19%
Aug 23		56.93		57.19	57.97	56.88		74.5K	-1.04%
Aug 22		57.53		58	58	57.1		68.8K	-2.21%
Aug 19		58.83		58.07	59.11	57.95		102K	1.03%
Aug 18		58.23		57.87	58.83	57.87		86.0K	0.28%
Aug 17		58.07		58.53	58.64	57.45		107K	-1.51%
Aug 16		58.96		57.55	59.37	56.98		131K	2.22%
Aug 15		57.68		55.97	58.26	55.83		120K	2.74%
Aug 12		56.14		55.97	57.08	55.23		128K	1.46%
Aug 11		55.33		57	57.09	54.67		136K	-2.69%
Aug 10		56.86		56.64	57.94	56.12		91.3K	2.30%
Aug 9		55.58		57.1	57.19	55.29		136K	-2.17%
Aug 8		56.81		58.26	59.14	56.19		141K	-1.97%
Aug 5		57.95		57.97	58.13	57		140K	-0.65%
Aug 4		58.33		61.36	61.41	58.27		129K	-4.83%
Aug 3		61.29		62.38	62.38	60.22		159K	-0.97%
Aug 2		61.89		63.11	64.58	60.1		251K	-7.18%
Aug 1		66.68		65.22	67.18	64.9		107K	1.26%
Jul 29		65.85		65.28	66.19	65.04		105K	0.77%
Jul 28		65.35		63.97	65.53	63.42		67.3K	2.77%
Jul 27		63.59		63.23	64.42	62.78		95.7K	0.92%
Jul 26		63.01		62	63.32	61.13		101K	1.63%
Jul 25		62		61.52	62.12	60.84		107K	1.17%
Jul 22		61.28		63.1	63.13	60.88		91.3K	-3.22%
Jul 21		63.32		63.01	63.44	62.21		114K	0.08%
Jul 20		63.27		62.53	63.64	61.47		84.8K	1.57%
Jul 19		62.29		61.52	62.97	61.21		106K	2.67%
Jul 18		60.67		61.45	62	60.62		106K	-0.8%
Jul 15		61.16		62.58	62.58	60.22		81.2K	-0.92%
Jul 14		61.73		61.5	61.87	60.25		57.2K	-0.71%
Jul 13		62.17		61.71	62.73	61.65		66.0K	-0.24%
Jul 12		62.32		62.45	64.05	61.93		62.3K	0%
Jul 11		62.32		62.83	63.29	62.15		72.1K	-1.2%
Jul 8		63.08		63.15	63.69	62.14		97.2K	-0.44%
Jul 7		63.36		62.51	65.31	62.51		81.5K	1.98%
Jul 6		62.13		61.17	62.53	60.3		141K	1.52%
Jul 5		61.2		60.6	61.24	58.9		104K	-1.42%
Jul 1		62.08		61.11	62.24	60.39		148K	1.21%
Jun 30		61.34		59.93	62.18	59.64		201K	0.82%
Jun 29		60.84		60.76	61.06	59.95		114K	0.46%
Jun 28		60.56		62.07	63.2	60.44		84.6K	-2.1%
Jun 27		61.86		60.89	62.67	60.06		161K	2.42%
Jun 24		60.4		58.38	60.65	58.38		337K	4.41%
Jun 23		57.85		59.98	61.2	57.79		148K	-2.79%
Jun 22		59.51		59.62	60.46	59.39		288K	-1.33%
Jun 21		60.31		58.74	62.6	58.14		214K	4.18%
Jun 17		57.89		58.9	59.99	57.85		316K	-0.53%
Jun 16		58.2		61.5	61.5	57.94		168K	-6.3%
Jun 15		62.11		62.83	65.42	61.77		172K	0%
Jun 14		62.11		61.56	62.95	61.49		163K	0.73%
Jun 13		61.66		63.83	64.85	60.93		176K	-5.88%
Jun 10		65.51		66.52	66.62	65.51		90.9K	-3.13%
Jun 9		67.63		67.77	68.74	67.23		78.6K	-1.07%
Jun 8		68.36		68.29	68.82	67.23		90.5K	-0.75%
Jun 7		68.88		67.11	69.29	66.97		97.4K	1.76%
Jun 6		67.69		67.27	67.7	66.58		85.6K	1.36%
Jun 3		66.78		66.95	67.06	65.81		77.8K	-1.13%
Jun 2		67.54		65.24	67.77	65.24		113K	3.37%
Jun 1		65.34		65.73	66.97	64.45		117K	-0.52%
May 31		65.68		63.77	66.42	62.78		320K	2.95%
May 27		63.8		63.4	65.1	62.76		155K	1.59%
May 26		62.8		65.47	66.05	62.12		222K	-3.38%
May 25		65		64.06	65.73	60.82		141K	1.71%
May 24		63.91		65.08	65.14	63.29		125K	-2.72%
May 23		65.7		66.4	66.88	65.34		89.1K	-0.21%
May 20		65.84		67.38	67.48	63.78		131K	-1.66%
May 19		66.95		68.32	68.93	66.86		111K	-2.49%
May 18		68.66		71.13	71.82	68.09		63.8K	-4.53%
May 17		71.92		71.75	72.48	71		54.8K	1.87%
May 16		70.6		70.51	71.48	69.61		86.7K	-0.14%
May 13		70.7		69.94	71.58	69.94		91.8K	2.08%
May 12		69.26		71.45	72.32	68.07		148K	-3.4%
May 11		71.7		72.06	73.26	71		126K	-0.43%
May 10		72.01		72.87	73.32	70.18		129K	-0.33%
May 9		72.25		71.4	73.16	71.13		85.4K	-0.04%
May 6		72.28		72.56	72.92	70.77		79.7K	-1.07%
May 5		73.06		74.24	74.32	70.99		115K	-2.35%
May 4		74.82		73.59	75.29	71.64		102K	2.34%
May 3		73.11		74.4	78.15	70.55		147K	3.94%
May 2		70.34		69.7	71.38	68.85		101K	0.41%
Apr 29		70.05		71.65	72.31	69.73		75.4K	-2.51%
Apr 28		71.85		70.7	72.5	69.93		86.6K	2.77%
Apr 27		69.91		70.89	71.41	69.55		83.7K	-0.87%
Apr 26		70.52		72.15	72.6	70.13		61.6K	-3%
Apr 25		72.7		72.94	72.94	71.19		60.1K	-0.76%
Apr 22		73.26		75.55	75.55	72.73		44.0K	-3.29%
Apr 21		75.75		75.92	77.17	75.51		56.6K	0.37%
Apr 20		75.47		74.98	76.27	74.54		61.6K	1.47%
Apr 19		74.38		72.34	74.61	72.34		48.7K	2.52%
Apr 18		72.55		72.64	73.2	71.5		57.8K	-0.34%
Apr 14		72.8		74.46	74.99	72.8		58.5K	-1.97%
Apr 13		74.26		74.34	75.04	73.22		92.2K	-0.07%
Apr 12		74.31		72.96	74.4	72.96		71.8K	2.21%
Apr 11		72.7		72.62	73.82	72.44		68.6K	-0.32%
Apr 8		72.93		73.14	73.99	72.78		68.7K	-0.01%
Apr 7		72.94		72.87	73.49	71.96		167K	0.08%
Apr 6		72.88		73.75	74.44	72.75		83.2K	-1.85%
Apr 5		74.25		75.06	75.84	73.5		81.6K	-0.43%
Apr 4		74.57		74.93	76.15	74.41		100K	0.13%
Apr 1		74.47		73.87	74.59	73.25		84.1K	0.68%
Mar 31		73.97		75.01	75.74	73.6		74.9K	-0.88%
Mar 30		74.63		75.16	75.43	72.14		51.5K	-1.48%
Mar 29		75.75		73.63	75.99	73.63		88.0K	3.75%
Mar 28		73.01		72.85	73.23	71.74		67.0K	-0.22%
Mar 25		73.17		73.31	73.62	72.67		47.1K	0.15%
Mar 24		73.06		72.01	73.06	71.78		47.1K	1.63%
Mar 23		71.89		72.33	72.78	71.35		118K	-1.1%
Mar 22		72.69		72.92	73.67	72.12		62.8K	-0.25%
Mar 21		72.87		73.73	74.71	72.6		80.0K	-1.59%
Mar 18		74.05		73.03	74.4	72.55		499K	1.36%
Mar 17		73.06		72.2	73.69	71.2		99.5K	0.37%
Mar 16		72.79		70.94	72.99	70.58		158K	3.57%
Mar 15		70.28		68.82	70.38	68		147K	2.09%
Mar 14		68.84		67.6	68.88	67.03		85.9K	2.24%
Mar 11		67.33		68.55	69.57	66.9		115K	-1.98%
Mar 10		68.69		68.19	68.84	67.13		77.1K	-1.14%
Mar 9		69.48		69.59	70.25	69.11		88.8K	2.04%
Mar 8		68.09		68.46	69.21	67.16		117K	-0.76%
Mar 7		68.61		71.81	71.81	68.48		94.8K	-4.81%
Mar 4		72.08		72.01	72.84	71.31		117K	-0.92%
Mar 3		72.75		72.72	73.69	71.8		55.2K	0.46%
Mar 2		72.42		69.76	73.32	69.76		75.9K	4.04%
Mar 1		69.61		74.62	75.79	68.71		166K	-7.41%
Feb 28		75.18		74.59	75.53	73.86		237K	-0.28%
Feb 25		75.39		72.32	75.66	72.32		109K	4.12%
Feb 24		72.41		70.4	72.49	69.01		136K	1.41%
Feb 23		71.4		72.26	72.45	70.8		155K	-1.18%
Feb 22		72.25		70.4	72.69	69.72		253K	1.99%
Feb 18		70.84		71.07	72.17	70.13		69.0K	-0.42%
Feb 17		71.14		71.73	72.19	70.64		50.2K	-1.6%
Feb 16		72.3		72.49	72.53	70.63		67.9K	-0.3%
Feb 15		72.52		72.35	73.12	72.11		51.6K	1.12%
Feb 14		71.72		70.78	72.25	70.77		75.9K	1.16%
Feb 11		70.9		72.63	73.32	70.41		111K	-2.1%
Feb 10		72.42		72.41	74.25	71.95		137K	-1.35%
Feb 9		73.41		75.11	76.28	72.84		94.2K	-2.42%
Feb 8		75.23		70.1	75.72	67.94		213K	10.49%
Feb 7		68.09		67.87	68.2	66.36		130K	-0.1%
Feb 4		68.16		68.41	69.22	67.31		61.9K	-0.77%
Feb 3		68.69		67.81	69.34	67.38		76.8K	0.45%
Feb 2		68.38		69	69.02	67.72		92.1K	-0.64%
Feb 1		68.82		68.48	69.17	67.37		111K	0.22%
Jan 31		68.67		66.74	68.67	66.6		70.5K	2.14%
Jan 28		67.23		66.25	67.35	65		87.2K	1.07%
Jan 27		66.52		67.36	68.33	65.84		92.7K	-0.52%
Jan 26		66.87		67.48	68.99	65.89		156K	-0.12%
Jan 25		66.95		69.33	69.33	66.02		117K	-4.62%
Jan 24		70.19		67.56	70.44	66.34		124K	2.54%
Jan 21		68.45		67.54	69.74	67.37		95.8K	0.40%
Jan 20		68.18		71.22	71.36	67.73		100K	-3.63%
Jan 19		70.75		71.52	71.77	70.46		117K	-0.35%
Jan 18		71		71.78	71.78	69.38		123K	-1.99%
Jan 14		72.44		71.62	72.63	71.09		83.3K	0.24%
Jan 13		72.27		70.33	72.46	70.33		100K	3.45%
Jan 12		69.86		70.57	71.55	69.59		156K	-0.67%
Jan 11		70.33		70.21	70.9	68.37		171K	0.54%
Jan 10		69.95		70.58	70.87	69.4		127K	-1.71%
Jan 7		71.17		75.58	75.58	71.11		82.7K	-5.92%
Jan 6		75.65		75.05	76.37	74.66		83.4K	1.31%
Jan 5		74.67		75.98	76.17	74.67		76.0K	-1.41%
Jan 4		75.74		76.3	77.06	75.03		60.7K	-0.28%
Jan 3		75.95		75.77	76.35	74.64		133K	0.97%
Dec 31		75.22		74.93	75.57	74.69		94.0K	0.57%
Dec 30		74.79		75.72	76.57	74.79		66.5K	-1.59%
Dec 29		76		76.29	76.48	75.15		143K	-0.16%
Dec 28		76.12		76.86	77.69	75.64		111K	-1.13%
Dec 27		76.99		75.77	76.99	75.59		59.9K	1.87%
Dec 23		75.58		74.82	75.99	71.5		77.0K	1.60%
Dec 22		74.39		73.8	74.81	73.75		88.0K	0.72%
Dec 21		73.86		73.92	75	73.5		85.1K	0.31%
Dec 20		73.63		72.08	73.63	71.29		97.2K	0.61%
Dec 17		73.18		72.81	73.96	71.74		241K	0.10%
Dec 16		73.11		74.57	74.88	72.8		90.4K	-1.73%
Dec 15		74.4		71.8	74.7	71.6		124K	3.90%
Dec 14		71.61		71.76	72.76	71.05		257K	-0.47%
Dec 13		71.95		73.14	73.14	71.85		94.5K	-1.84%
Dec 10		73.3		73.37	73.68	71.93		128K	0.81%
Dec 9		72.71		74.13	74.92	72.68		72.3K	-2.7%
Dec 8		74.73		73.82	74.99	73.33		137K	1.51%
Dec 7		73.62		74.3	75.18	73.41		59.2K	0.11%
Dec 6		73.54		74.01	74.32	72.55		89.3K	0.59%
Dec 3		73.11		75.11	75.11	72.52		80.4K	-2.71%
Dec 2		75.15		73.77	75.55	72.52		119K	2.50%
Dec 1		73.32		78.3	78.64	73.07		137K	-4.32%
Nov 30		76.63		78.23	78.44	76.22		252K	-2.79%
Nov 29		78.83		78.5	80.23	77.37		215K	3.26%
Nov 26		76.34		77.86	79.38	75.75		103K	-4.02%
Nov 24		79.54		80.01	81.29	79.02		75.5K	-1.5%
Nov 23		80.75		79.8	81.47	79.3		135K	1.15%
Nov 22		79.83		79.19	80.55	79		108K	1.05%
Nov 19		79		77.35	79.26	77.11		115K	2.05%
Nov 18		77.41		77.88	78.35	76.29		124K	-0.3%
Nov 17		77.64		79.17	79.17	76.74		134K	-1.85%
Nov 16		79.1		78	80.12	77.8		101K	1.29%
Nov 15		78.09		78.29	78.97	77.7		117K	-0.05%
Nov 12		78.13		77.71	78.48	77.48		105K	0.86%
Nov 11		77.46		76.84	78.44	76.28		129K	1%
Nov 10		76.69		75.61	76.75	75.61		86.8K	0.75%
Nov 9		76.12		75.35	76.48	75.35		82.3K	0.41%
Nov 8		75.81		76.35	76.35	75.29		110K	0.13%
Nov 5		75.71		73.25	75.77	73.25		126K	4.38%
Nov 4		72.53		70.01	72.78	70.01		158K	3.64%
Nov 3		69.98		69.64	70.92	68.7		112K	0.73%
Nov 2		69.47		69	71.49	67.35		248K	4.34%
Nov 1		66.58		64.98	67	64.95		66.3K	2.81%
Oct 29		64.76		64.3	65.25	64.3		67.0K	0.53%
Oct 28		64.42		63.66	64.81	63.03		64.4K	1.77%
Oct 27		63.3		63.6	64.38	62.42		65.2K	-1.16%
Oct 26		64.04		64.98	64.98	63.92		51.6K	-1.63%
Oct 25		65.1		65.35	65.63	64.71		52.2K	-0.11%
Oct 22		65.17		65.39	65.83	65.06		52.6K	-0.26%
Oct 21		65.34		64.77	65.56	64.45		65.7K	0.77%
Oct 20		64.84		64.6	65.83	64.5		54.6K	0.62%
Oct 19		64.44		64.47	64.59	63.46		93.2K	-0.14%
Oct 18		64.53		63.15	64.68	63.15		54.9K	0.23%
Oct 15		64.38		65.93	66.45	64.31		114K	-1.21%
Oct 14		65.17		67.57	67.69	64.77		119K	-2.32%
Oct 13		66.72		67.22	67.57	66.05		79.9K	-0.73%
Oct 12		67.21		66.66	68.99	66.31		65.4K	1.28%
Oct 11		66.36		67.89	69	66.19		75.8K	-1.66%
Oct 8		67.48		67.11	68.26	66.71		103K	0.55%
Oct 7		67.11		64.3	67.22	64.3		186K	5.02%
Oct 6		63.9		63.39	64.43	63.14		99.4K	-0.06%
Oct 5		63.94		62.61	64.09	62.2		99.3K	2.83%
Oct 4		62.18		61.58	62.46	61.02		87.0K	1.04%
Oct 1		61.54		60	61.71	59.64		105K	3.19%
Sep 30		59.64		61.69	61.88	59.57		116K	-2.95%
Sep 29		61.45		61.75	62.08	61.06		74.5K	-0.18%
Sep 28		61.56		62.75	62.75	61.19		66.3K	-1.93%
Sep 27		62.77		62.44	63.23	62.15		95.3K	0.87%
Sep 24		62.23		61.72	63.07	61.58		109K	0.55%
Sep 23		61.89		59.14	62.5	59.14		267K	5.01%
Sep 22		58.94		58.5	59.76	57.84		139K	0.91%
Sep 21		58.41		59.8	59.8	58.13		103K	-1.42%
Sep 20		59.25		59.62	60.26	58.37		124K	-2.85%
Sep 17		60.99		60	61.14	59.72		401K	1.28%
Sep 16		60.22		60.37	60.49	60		87.9K	0.22%
Sep 15		60.09		59.45	60.44	59.45		93.4K	1.21%
Sep 14		59.37		60.15	60.41	59.17		100K	-0.93%
Sep 13		59.93		60.35	60.43	59.22		79.6K	0.07%
Sep 10		59.89		60.02	60.35	59.1		167K	0.02%
Sep 9		59.88		59.04	60.65	59.04		119K	1.18%
Sep 8		59.18		57.55	59.32	56.81		105K	2.60%
Sep 7		57.68		58.47	58.92	57.64		88.0K	-1.75%
Sep 3		58.71		59.09	59.38	58.14		86.3K	-0.54%
Sep 2		59.03		58.64	59.44	58.25		70.9K	0.75%
Sep 1		58.59		58.38	59.23	57.62		78.9K	0.29%
Aug 31		58.42		57.82	58.74	57.37		133K	0.92%
Aug 30		57.89		58.52	59.17	57.86		96.7K	-1.25%
Aug 27		58.62		56.64	58.84	55.94		188K	3.75%
Aug 26		56.5		57.68	57.85	56.43		82.7K	-2.03%
Aug 25		57.67		58.17	58.67	57.58		80.6K	-0.62%
Aug 24		58.03		58.6	59.06	57.43		108K	-0.92%
Aug 23		58.57		58.98	60.42	58.4		94.1K	-0.27%
Aug 20		58.73		58.45	59.33	58.27		87.4K	0.17%
Aug 19		58.63		57.65	58.92	57.01		100K	0.58%
Aug 18		58.29		59.17	59.88	58.21		63.2K	-1.93%
Aug 17		59.44		60.98	60.98	59		71.6K	-0.9%
Aug 16		59.98		59.89	60.83	59.29		109K	-0.63%
Aug 13		60.36		61.37	61.48	59.88		52.9K	-1.63%
Aug 12		61.36		61.39	61.99	60.94		133K	0.28%
Aug 11		61.19		61.16	61.34	59.74		158K	0.81%
Aug 10		60.7		60.17	62.07	59.44		316K	1%
Aug 9		60.1		60.69	61.05	59.26		80.6K	-1.25%
Aug 6		60.86		61.7	62.33	60.58		124K	-0.47%
Aug 5		61.15		59.37	61.84	58.02		130K	3.80%
Aug 4		58.91		60.27	62.93	58.48		146K	-6.63%
Aug 3		63.09		62.31	63.12	61.34		99.1K	1.63%
Aug 2		62.08		62.9	63.81	61.98		71.8K	-0.56%
Jul 30		62.43		62.4	62.91	61.88		142K	-0.03%
Jul 29		62.45		61.88	62.85	61.88		61.1K	1.36%
Jul 28		61.61		61.23	61.97	60.24		79.7K	0.87%
Jul 27		61.08		60.34	61.61	60.34		65.6K	0.56%
Jul 26		60.74		60.57	61.01	60.23		60.1K	0.20%
Jul 23		60.62		59.65	61.28	58.56		145K	2.85%
Jul 22		58.94		60.05	60.05	58.07		100K	-1.95%
Jul 21		60.11		60.39	60.87	59.63		77.3K	0.40%
Jul 20		59.87		58.81	61.01	58.81		112K	1.84%
Jul 19		58.79		59.53	60.04	58.3		132K	-2.21%
Jul 16		60.12		62.19	62.24	59.98		90.1K	-2.64%
Jul 15		61.75		62.25	62.34	61.4		60.4K	-1.23%
Jul 14		62.52		61.93	63.04	61.93		68.1K	1.12%
Jul 13		61.83		62.16	62.36	61.6		103K	-0.53%
Jul 12		62.16		62.25	62.46	61.84		67.6K	-0.19%
Jul 9		62.28		62.01	62.52	61.73		67.2K	1.80%
Jul 8		61.18		60.78	61.7	60.13		73.4K	-1.13%
Jul 7		61.88		60.95	62.36	60.95		93.0K	1.33%
Jul 6		61.07		63.14	63.14	59.82		126K	-3.35%
Jul 2		63.19		63.18	63.97	63.05		94.6K	-0.27%
Jul 1		63.36		63.41	63.56	62.8		123K	0.68%
Jun 30		62.93		63.52	63.52	62.61		113K	-1.36%
Jun 29		63.8		62.14	64.28	62.14		139K	2.82%
Jun 28		62.05		62.43	62.43	61.38		88.7K	-0.19%
Jun 25		62.17		62.08	63.1	61.91		154K	0.55%
Jun 24		61.83		61.62	62.24	60.6		48.1K	0.90%
Jun 23		61.28		62.28	62.28	61.12		95.1K	-0.24%
Jun 22		61.43		60.76	61.46	59.77		63.0K	1.17%
Jun 21		60.72		59.25	60.97	59.25		81.1K	3.23%
Jun 18		58.82		59.53	59.59	58.26		186K	-3.42%
Jun 17		60.9		61.86	62.06	60.4		73.2K	-1.55%
Jun 16		61.86		62.54	62.54	60.96		110K	-1.58%
Jun 15		62.85		62.79	63.37	62.57		118K	0.02%
Jun 14		62.84		62.76	63.23	62.42		40.4K	0.29%
Jun 11		62.66		62.99	63.06	62.17		43.4K	0.08%
Jun 10		62.61		63.38	63.38	62.23		49.4K	-0.73%
Jun 9		63.07		63.92	63.92	62.75		67.8K	-1.04%
Jun 8		63.73		62.85	63.78	62.16		64.1K	1.30%
Jun 7		62.91		62.93	63.24	62.04		59.1K	0.48%
Jun 4		62.61		62.61	64	61.84		58.2K	0.03%
Jun 3		62.59		62.74	63.44	62.2		71.7K	-0.24%
Jun 2		62.74		64.17	64.38	62.58		127K	-1.6%
Jun 1		63.76		63.68	64.09	63		105K	1.67%
May 28		62.71		63.37	63.37	61.84		76.3K	-0.4%
May 27		62.96		62.01	63.37	62.01		122K	2.34%
May 26		61.52		59.99	62.34	59.74		170K	4.45%
May 25		58.9		60.38	61.03	58.75		91.2K	-2.81%
May 24		60.6		59.85	60.9	59.58		48.5K	1.51%
May 21		59.7		59.48	60.2	59.23		75.4K	1.19%
May 20		59		59.43	59.85	58.51		64.3K	-1.07%
May 19		59.64		59.57	60.04	58.34		87.3K	-1.24%
May 18		60.39		60.36	60.82	60.19		112K	-0.15%
May 17		60.48		60.15	61.25	59.5		166K	0.27%
May 14		60.32		59.75	60.51	58.72		68.7K	1.36%
May 13		59.51		57.12	59.81	57.05		107K	4.59%
May 12		56.9		57.96	59.79	56.71		68.6K	-1.88%
May 11		57.99		58.63	58.63	57.4		68.9K	-2.01%
May 10		59.18		60.25	60.76	59.05		115K	-1.65%
May 7		60.17		59.51	60.27	59.06		84.1K	0.85%
May 6		59.66		59.79	60.01	59.03		124K	0.20%
May 5		59.54		61.9	62	58.64		168K	-3.63%
May 4		61.78		59.68	62	57.51		266K	7.67%
May 3		57.38		56.52	57.51	56.27		109K	2.39%
Apr 30		56.04		55.56	56.54	55.31		123K	0.07%
Apr 29		56		56.66	57.03	55.62		73.4K	-0.36%
Apr 28		56.2		55.88	56.84	55.85		108K	0.61%
Apr 27		55.86		55.6	56.16	55.05		189K	1.16%
Apr 26		55.22		56.03	56.5	54.75		114K	-1.53%
Apr 23		56.08		55.22	56.51	54.99		88.0K	1.95%
Apr 22		55.01		55.48	55.76	54.75		90.5K	-0.24%
Apr 21		55.14		54.68	55.69	54.68		46.4K	1.01%
Apr 20		54.59		55.68	56.09	54.12		74.2K	-1.8%
Apr 19		55.59		56.33	56.35	54.62		78.1K	-1.42%
Apr 16		56.39		56.04	57.05	55.23		79.4K	1.20%
Apr 15		55.72		55.38	56.72	54.99		33.2K	0.52%
Apr 14		55.43		55.04	56.2	55.04		92.1K	0.62%
Apr 13		55.09		55.3	55.48	54.7		43.6K	-0.79%
Apr 12		55.53		55.49	55.99	55.13		84.7K	0.33%
Apr 9		55.35		54.96	55.51	54.47		76.7K	0.78%
Apr 8		54.92		54.55	55.19	54.1		141K	0.84%
Apr 7		54.46		54.43	55	53.29		166K	0.31%
Apr 6		54.29		54.48	54.5	53.81		101K	-0.33%
Apr 5		54.47		54.3	54.72	53.87		144K	0.33%
Apr 1		54.29		53.57	54.36	53.46		77.6K	1.29%
Mar 31		53.6		53.17	54.02	52.81		156K	0.71%
Mar 30		53.22		52.72	53.33	51.81		60.5K	1.41%
Mar 29		52.48		53.92	54.25	51.8		107K	-2.16%
Mar 26		53.64		52.56	53.71	52.54		64.1K	2.90%
Mar 25		52.13		50.44	52.57	49.89		97.5K	3.47%
Mar 24		50.38		50.6	52.06	50.38		126K	-0.3%
Mar 23		50.53		51.15	51.6	50.43		78.9K	-2.09%
Mar 22		51.61		52.81	53.09	50.6		62.3K	-2.07%
Mar 19		52.7		52.79	53.15	51.9		213K	-0.81%
Mar 18		53.13		52.42	54.14	51.51		88.5K	1.34%
Mar 17		52.43		52.52	52.67	52.06		54.0K	-0.17%
Mar 16		52.52		53.92	54.1	51.71		84.0K	-2.65%
Mar 15		53.95		54.2	54.35	53.55		113K	-0.74%
Mar 12		54.35		53.23	54.57	53.23		103K	1.91%
Mar 11		53.33		53.42	53.83	52.68		102K	-0.65%
Mar 10		53.68		53.72	54.49	53.28		112K	0.34%
Mar 9		53.5		54.37	54.84	53.1		135K	-1.22%
Mar 8		54.16		53.08	55.42	52.68		149K	2.91%
Mar 5		52.63		52.47	53.93	51.64		167K	1.15%
Mar 4		52.03		53.46	53.9	51.68		124K	-2.6%
Mar 3		53.42		52.03	55	52.03		220K	3.05%
Mar 2		51.84		52.5	52.75	51.81		151K	-1.39%
Mar 1		52.57		52.47	53.01	52.04		153K	2.38%
Feb 26		51.35		51.89	52.07	50.55		190K	-1.04%
Feb 25		51.89		51.52	52.92	51.5		130K	0.50%
Feb 24		51.63		50.43	52.06	50.15		112K	2.46%
Feb 23		50.39		49.65	50.89	48.69		206K	0.82%
Feb 22		49.98		48.63	50.76	48.58		139K	1.98%
Feb 19		49.01		47.58	50	47.37		125K	2.98%
Feb 18		47.59		46.88	48.09	45.65		109K	-0.23%
Feb 17		47.7		46.19	48.21	45.84		122K	2.58%
Feb 16		46.5		46.86	47.13	45.75		118K	-0.28%
Feb 12		46.63		47.35	47.65	46.37		74.7K	-1.71%
Feb 11		47.44		47.85	48.13	47.15		98.5K	-0.19%
Feb 10		47.53		47.41	47.67	46.27		82.3K	0.93%
Feb 9		47.09		44.82	47.43	43.74		206K	-0.15%
Feb 8		47.16		46	47.32	46		138K	4.61%
Feb 5		45.08		45.43	45.81	44.43		71.5K	0.85%
Feb 4		44.7		43.79	45.21	43.79		111K	2.15%
Feb 3		43.76		42.97	43.82	42.53		100K	1.37%
Feb 2		43.17		43.76	43.76	42.19		90.0K	-0.14%
Feb 1		43.23		43.31	43.57	42.29		60.8K	1.36%
Jan 29		42.65		44.18	44.49	42.54		173K	-2.85%
Jan 28		43.9		44.41	44.52	43.67		76.0K	0.30%
Jan 27		43.77		43.68	44.57	43.05		168K	-1.62%
Jan 26		44.49		45.04	45.23	43.94		124K	0.07%
Jan 25		44.46		45.38	45.7	43.9		105K	-2.63%
Jan 22		45.66		44.04	45.76	44		81.3K	2.42%
Jan 21		44.58		44.53	44.9	44.04		62.3K	-0.04%
Jan 20		44.6		45.06	45.31	44.16		70.1K	-0.25%
Jan 19		44.71		44.02	45.15	43.45		140K	4.68%
Jan 15		42.71		43.49	44.33	42.36		74.9K	-3.2%
Jan 14		44.12		43.68	44.83	43.68		64.3K	1.43%
Jan 13		43.5		44.12	44.57	43.27		88.1K	-1.67%
Jan 12		44.24		43.9	44.63	43.29		115K	1.58%
Jan 11		43.55		43.61	44.17	43.37		113K	-1.31%
Jan 8		44.13		44.91	45.76	43.71		78.7K	-1.43%
Jan 7		44.77		44.87	45.13	44.13		86.9K	0.09%
Jan 6		44.73		43.69	45.22	43.62		288K	3.76%
Jan 5		43.11		42.72	43.63	42.57		91.8K	1.05%
Jan 4		42.66		42.54	43.74	42.16		191K	1.35%
Dec 31		42.09		42.26	42.94	41.92		70.7K	-1.06%
Dec 30		42.54		42.63	43.14	42.15		80.7K	0.16%
Dec 29		42.47		43.17	43.55	41.53		116K	-1.6%
Dec 28		43.16		43.06	43.58	42.03		110K	1.46%
Dec 24		42.54		42.68	43.22	41.98		31.1K	-0.21%
Dec 23		42.63		42.17	42.87	42.17		51.1K	1.65%
Dec 22		41.94		41.79	42.48	41.32		78.8K	0.36%
Dec 21		41.79		41.92	42.55	40.73		84.8K	-2.66%
Dec 18		42.93		43.16	43.28	42.42		399K	-0.16%
Dec 17		43		42.75	43.15	42.37		98.6K	0.58%
Dec 16		42.75		43.5	44.02	42.69		135K	-1.72%
Dec 15		43.5		42.37	43.9	41.98		109K	3.40%
Dec 14		42.07		43.94	44.37	42.04		69.4K	-3.24%
Dec 11		43.48		43.08	43.82	42.58		65.2K	-0.25%
Dec 10		43.59		42.76	43.63	42.65		145K	1.37%
Dec 9		43		43.29	43.55	42.48		148K	0.21%
Dec 8		42.91		42.34	43.36	41.01		124K	0.63%
Dec 7		42.64		42.75	43.02	41.84		132K	-0.49%
Dec 4		42.85		41.37	43.15	41.27		139K	4.13%
Dec 3		41.15		41.16	41.58	40.93		87.5K	-0.6%
Dec 2		41.4		40.98	41.7	40.83		111K	0.58%
Dec 1		41.16		41.74	42.53	40.43		86.0K	0.27%
Nov 30		41.05		41.77	42.15	40.94		142K	-2.33%
Nov 27		42.03		42	42.12	41.42		32.3K	0.07%
Nov 25		42		42.45	42.45	41.51		134K	-1.06%
Nov 24		42.45		41.38	42.84	40.93		152K	3.82%
Nov 23		40.89		40.42	41.46	40.42		188K	2.17%
Nov 20		40.02		40.34	40.7	39.5		62.5K	-1.62%
Nov 19		40.68		40.84	41.64	40.09		64.7K	-1.02%
Nov 18		41.1		41.72	41.97	40.56		131K	-0.84%
Nov 17		41.45		40.8	41.69	39.86		118K	0.22%
Nov 16		41.36		40.53	41.87	40.38		89.8K	3.40%
Nov 13		40		39.85	40.2	39.17		72.7K	0.78%
Nov 12		39.69		40.38	41.29	38.98		79.2K	-2.98%
Nov 11		40.91		41.73	41.73	40.18		79.6K	-2.15%
Nov 10		41.81		40.66	42.47	40.17		115K	4.32%
Nov 9		40.08		38.43	41.2	38.43		175K	9.39%
Nov 6		36.64		38.01	38.32	36.54		78.8K	-2.6%
Nov 5		37.62		37.16	38.41	36.81		103K	1.62%
Nov 4		37.02		38.02	38.35	36.57		101K	-4.51%
Nov 3		38.77		36.43	38.97	36.43		170K	9.40%
Nov 2		35.44		34.83	35.79	34.62		143K	2.13%
Oct 30		34.7		34.66	35.14	33.98		129K	-0.54%
Oct 29		34.89		34.42	36.12	34.42		138K	1.04%
Oct 28		34.53		34.59	35.05	34.29		82.1K	-2.24%
Oct 27		35.32		36.45	36.5	35.16		65.4K	-3.37%
Oct 26		36.55		37.85	38.01	36.28		84.1K	-4.79%
Oct 23		38.39		38.43	38.55	38.03		54.6K	0.44%
Oct 22		38.22		37.94	38.31	37.73		115K	1.51%
Oct 21		37.65		38.15	38.15	36.99		148K	0.21%
Oct 20		37.57		38.28	38.54	37.47		132K	-0.77%
Oct 19		37.86		37.86	38.58	37.71		111K	-0.39%
Oct 16		38.01		37.63	38.26	37.12		132K	0.88%
Oct 15		37.68		36.83	37.84	36.26		104K	0.75%
Oct 14		37.4		37.48	37.7	36.99		123K	-0.19%
Oct 13		37.47		37.12	37.61	36.62		108K	-1.34%
Oct 12		37.98		36.68	37.99	36.37		168K	4.60%
Oct 9		36.31		36.25	36.41	35.87		84.4K	1.17%
Oct 8		35.89		35.97	36.19	35.33		147K	0.76%
Oct 7		35.62		34.63	35.63	34.63		105K	4.03%
Oct 6		34.24		34.47	34.76	33.94		82.5K	0.47%
Oct 5		34.08		33	34.45	33		141K	4%
Oct 2		32.77		31.7	32.92	31.7		64.2K	1.87%
Oct 1		32.17		32.18	32.33	31.84		88.9K	0%
Sep 30		32.17		32.66	33.07	32.08		105K	-0.86%
Sep 29		32.45		32.67	32.77	32.02		77.2K	-1.01%
Sep 28		32.78		32.49	33.19	32.49		85.2K	1.52%
Sep 25		32.29		32.12	32.62	32.02		60.5K	0.25%
Sep 24		32.21		32.26	32.68	31.92		72.4K	-0.31%
Sep 23		32.31		33.9	34.25	32.24		132K	-4.86%
Sep 22		33.96		33.43	35.1	33		177K	4.91%
Sep 21		32.37		33.28	33.47	31.99		114K	-4.26%
Sep 18		33.81		33.96	34.34	33.39		228K	0.36%
Sep 17		33.69		33.24	33.92	33.01		135K	1.54%
Sep 16		33.18		33.09	33.9	32.98		113K	0.36%
Sep 15		33.06		34.27	34.42	33.03		257K	-3.11%
Sep 14		34.12		34.18	34.48	33.83		83.0K	1.10%
Sep 11		33.75		33.64	33.92	33.52		106K	0.51%
Sep 10		33.58		34.25	34.35	33.54		103K	-2.21%
Sep 9		34.34		34.12	34.51	33.63		229K	1.27%
Sep 8		33.91		34.53	35.15	33.83		126K	-2.56%
Sep 4		34.8		35.52	35.52	34.47		124K	-0.63%
Sep 3		35.02		35.66	35.77	34.89		160K	-1.88%
Sep 2		35.69		34.93	35.81	34.93		109K	1.68%
Sep 1		35.1		34.15	35.16	34.01		120K	2.21%
Aug 31		34.34		35.12	35.12	34.34		158K	-1.69%
Aug 28		34.93		35.65	35.65	34.76		84.4K	-1.33%
Aug 27		35.4		35.71	36.29	35.36		109K	-0.28%
Aug 26		35.5		36.42	37.07	35.45		108K	-2.5%
Aug 25		36.41		36.75	37	35.89		125K	-0.38%
Aug 24		36.55		36.03	36.75	35.75		90.7K	1.90%
Aug 21		35.87		36.45	36.49	35.55		101K	-1.43%
Aug 20		36.39		36.38	36.87	36.03		94.5K	-1.17%
Aug 19		36.82		37.25	37.38	36.81		91.8K	-0.38%
Aug 18		36.96		37.94	38.2	36.83		118K	-1.73%
Aug 17		37.61		37.21	37.78	36.86		140K	1.43%
Aug 14		37.08		36.62	37.31	36.56		133K	0.27%
Aug 13		36.98		37.56	38.46	36.2		161K	-1.99%
Aug 12		37.73		38.83	39.71	36.61		307K	-3.13%
Aug 11		38.95		36.67	42.5	36.34		1.2M	22.60%
Aug 10		31.77		30.77	31.88	30.77		113K	3.65%
Aug 7		30.65		29.23	30.73	29.17		129K	4.86%
Aug 6		29.23		29.52	29.66	29.2		162K	-1.12%
Aug 5		29.56		29.85	29.85	29.11		85.4K	0.34%
Aug 4		29.46		29.04	29.67	29.04		127K	1.59%
Aug 3		29		29.05	29.23	28.77		104K	0.55%
Jul 31		28.84		28.89	28.93	28.08		216K	-0.79%
Jul 30		29.07		28.63	29.32	27.95		223K	0.17%
Jul 29		29.02		28.33	29.28	28.26		147K	2.80%
Jul 28		28.23		28.16	28.72	27.94		106K	-0.21%
Jul 27		28.29		27.98	28.54	27.62		279K	0.93%
Jul 24		28.03		28.7	28.7	27.78		88.3K	-2.27%
Jul 23		28.68		28.18	29.11	27.93		192K	1.20%
Jul 22		28.34		28.15	28.49	28.08		130K	0.21%
Jul 21		28.28		27.81	28.33	27.6		123K	2.58%
Jul 20		27.57		27.96	28.03	27.47		56.5K	-1.96%
Jul 17		28.12		28.3	28.69	28.07		79.8K	-0.88%
Jul 16		28.37		28.34	29.12	28.11		115K	-0.07%
Jul 15		28.39		27.69	28.85	27.69		144K	4.61%
Jul 14		27.14		27.42	27.62	26.89		155K	-0.8%
Jul 13		27.36		27.12	27.64	26.75		122K	1.86%
Jul 10		26.86		25.99	26.86	25.73		80.4K	2.87%
Jul 9		26.11		26.89	26.92	25.84		116K	-3.44%
Jul 8		27.04		27.12	27.62	26.73		100K	-1.02%
Jul 7		27.32		28.61	28.61	27.26		91.0K	-5.27%
Jul 6		28.84		29.15	29.39	28.43		96.1K	0.98%
Jul 2		28.56		28.88	29.04	28.41		133K	0.88%
Jul 1		28.31		29.22	29.64	28.22		78.0K	-3.21%
Jun 30		29.25		28.66	29.32	28.44		148K	1.88%
Jun 29		28.71		27.37	28.76	27.28		136K	6.73%
Jun 26		26.9		27.62	27.94	26.86		219K	-2.25%
Jun 25		27.52		27.12	27.64	26.88		101K	0.73%
Jun 24		27.32		28.05	28.05	26.85		107K	-3.63%
Jun 23		28.35		28.44	28.6	28.09		117K	0.82%
Jun 22		28.12		27.51	28.34	26.86		182K	1.33%
Jun 19		27.75		29.34	29.46	27.51		299K	-4.84%
Jun 18		29.16		29.39	29.8	28.9		131K	-1.69%
Jun 17		29.66		30.68	30.68	29.26		171K	-3.07%
Jun 16		30.6		30.63	31.2	30.07		142K	2.93%
Jun 15		29.73		28.14	29.91	28.01		132K	2.45%
Jun 12		29.02		30.72	30.72	28.18		116K	-1.73%
Jun 11		29.53		30.34	30.6	29.34		140K	-6.28%
Jun 10		31.51		32.95	32.95	31.42		106K	-4.22%
Jun 9		32.9		32.37	33.28	32.27		245K	-0.39%
Jun 8		33.03		32.96	33.26	32.46		104K	1.38%
Jun 5		32.58		32.75	33.24	32.43		110K	3.10%
Jun 4		31.6		31.93	32.44	31.3		104K	-2.68%
Jun 3		32.47		31.06	32.82	30.64		116K	8.02%
Jun 2		30.06		30.66	30.66	29.93		106K	-0.43%
Jun 1		30.19		30.35	30.78	30.19		127K	-0.03%
May 29		30.2		29.93	30.41	29.6		175K	-0.17%
May 28		30.25		32.15	32.15	30.04		205K	-6.11%
May 27		32.22		31.49	32.28	31.11		129K	3.30%
May 26		31.19		30.99	31.46	30.47		170K	4.56%
May 22		29.83		30.47	30.47	29.58		59.9K	-1.71%
May 21		30.35		30.11	30.9	30.11		63.7K	0.73%
May 20		30.13		29.86	30.73	29.55		84.8K	2.80%
May 19		29.31		29.8	30.1	29.25		85.2K	-2.2%
May 18		29.97		29.44	30.15	29.44		129K	6.50%
May 15		28.14		27.55	28.45	27.47		134K	3.34%
May 14		27.23		27.14	27.47	26.19		114K	-2.02%
May 13		27.79		28.06	28.32	27.01		112K	-1.87%
May 12		28.32		29.23	29.45	27.92		148K	-3.31%
May 11		29.29		30.56	30.56	29.12		153K	-5.36%
May 8		30.95		30.58	31.22	30.22		123K	3.79%
May 7		29.82		30.43	30.76	29.69		160K	1.46%
May 6		29.39		29.74	30.2	29.23		105K	-1.51%
May 5		29.84		29.9	30.4	29.48		184K	0.30%
May 4		29.75		30.07	30.6	29.31		102K	-1.56%
May 1		30.22		29.82	30.3	29.11		123K	0.90%
Apr 30		29.95		31.03	32.05	29.76		111K	-5.58%
Apr 29		31.72		30.55	31.92	30.18		118K	7.20%
Apr 28		29.59		29.77	29.92	29.12		94.1K	1.65%
Apr 27		29.11		28.11	29.3	28.11		82.2K	4.22%
Apr 24		27.93		28.5	28.66	27.6		55.7K	-1.27%
Apr 23		28.29		27.95	28.92	27.95		71.5K	1.69%
Apr 22		27.82		28.66	29.02	27.49		76.9K	-0.22%
Apr 21		27.88		26.4	28.09	26.26		132K	2.05%
Apr 20		27.32		28.05	29.3	27.01		107K	-0.91%
Apr 17		27.57		26.86	27.84	26.6		93.9K	5.67%
Apr 16		26.09		26.7	27.12	25.22		145K	-1.88%
Apr 15		26.59		26.62	27.49	26.1		164K	-3.69%
Apr 14		27.61		29.14	29.24	27.31		192K	-3.93%
Apr 13		28.74		29.08	29.48	28.56		100K	-2.51%
Apr 9		29.48		28.51	29.88	28.1		141K	5.78%
Apr 8		27.87		26.63	28.51	26.33		136K	6.01%
Apr 7		26.29		26.63	27.49	25.53		212K	1.43%
Apr 6		25.92		26.32	26.58	25.01		159K	1.33%
Apr 3		25.58		25.54	25.98	24.87		137K	-0.7%
Apr 2		25.76		25.37	26.49	25.27		140K	1.38%
Apr 1		25.41		24.28	25.92	24.23		188K	-0.63%
Mar 31		25.57		26.12	26.93	25.24		182K	-3.07%
Mar 30		26.38		25.53	26.99	25.21		168K	3.98%
Mar 27		25.37		26.06	26.14	24.54		205K	-3.94%
Mar 26		26.41		25.97	26.96	25.53		150K	2.09%
Mar 25		25.87		26.64	27.21	24.83		192K	0.82%
Mar 24		25.66		24.31	25.81	24.31		192K	7.23%
Mar 23		23.93		24.07	24.25	22.94		277K	-2.33%
Mar 20		24.5		25.2	25.51	23.35		327K	-2.7%
Mar 19		25.18		21.77	25.89	21.77		220K	14.98%
Mar 18		21.9		21.45	23.28	21.07		233K	-6.97%
Mar 17		23.54		22.71	24.15	20.6		326K	5.09%
Mar 16		22.4		25.02	25.77	22.26		240K	-18.43%
Mar 13		27.46		27.27	27.46	25.86		295K	5.13%
Mar 12		26.12		27.99	28.99	25.99		283K	-10.58%
Mar 11		29.21		28.49	29.38	28.22		169K	-0.78%
Mar 10		29.44		29.26	30.14	27.54		343K	2.58%
Mar 9		28.7		31.83	31.83	28.52		185K	-12.26%
Mar 6		32.71		31.37	32.8	31.01		197K	2%
Mar 5		32.07		31.77	32.36	31.65		245K	-1.2%
Mar 4		32.46		31.1	32.67	30.75		230K	5.63%
Mar 3		30.73		30.59	31.2	30.12		217K	0.49%
Mar 2		30.58		30.58	30.82	29.81		120K	0.39%
Feb 28		30.46		29.87	30.83	29.52		300K	-0.33%
Feb 27		30.56		30.47	31.66	30.09		201K	-1.23%
Feb 26		30.94		31.57	32.02	30.75		143K	-1.78%
Feb 25		31.5		33.09	33.09	31.44		220K	-4.63%
Feb 24		33.03		32.77	33.22	32.33		171K	-2.25%
Feb 21		33.79		34.05	34.05	33.3		68.6K	-0.85%
Feb 20		34.08		33.72	34.17	33.6		129K	0.62%
Feb 19		33.87		33.93	34.01	33.26		124K	-0.32%
Feb 18		33.98		33.91	34.15	33.55		117K	0.15%
Feb 14		33.93		34.37	34.51	33.79		101K	-1.31%
Feb 13		34.38		34.28	34.66	34.11		80.7K	0.15%
Feb 12		34.33		34.42	34.74	34.29		184K	0.26%
Feb 11		34.24		33.83	34.42	33.8		179K	1.36%
Feb 10		33.78		33.35	33.98	33.06		214K	0.48%
Feb 7		33.62		34.46	34.63	32.88		176K	-2.83%
Feb 6		34.6		35.19	35.44	33.8		195K	-1.65%
Feb 5		35.18		36.05	36.4	34.88		283K	-5.86%
Feb 4		37.37		37.46	37.58	37.05		91.7K	0.73%
Feb 3		37.1		37.16	37.47	36.87		124K	0.13%
Jan 31		37.05		37.96	38.18	36.94		141K	-2.53%
Jan 30		38.01		37.78	38.07	37.5		74.8K	0.05%
Jan 29		37.99		38.35	38.64	37.89		72.0K	-0.91%
Jan 28		38.34		38.53	38.77	38.26		134K	-0.31%
Jan 27		38.46		38.04	38.63	37.74		126K	-0.03%
Jan 24		38.47		39.08	39.08	38.25		75.0K	-1.33%
Jan 23		38.99		39.18	39.18	38.58		57.5K	-0.76%
Jan 22		39.29		39.22	39.52	39.19		59.6K	0.28%
Jan 21		39.18		39.54	39.62	39.02		81.0K	-1.31%
Jan 17		39.7		40.11	40.11	39.5		65.3K	-0.65%
Jan 16		39.96		39.64	40.44	39.64		101K	1.24%
Jan 15		39.47		39.22	39.73	39.18		123K	0.15%
Jan 14		39.41		39.69	39.7	39.14		104K	-0.83%
Jan 13		39.74		39.52	39.77	39.29		121K	0.79%
Jan 10		39.43		39.48	39.57	38.93		113K	0.13%
Jan 9		39.38		39.75	39.88	39.35		90.7K	-0.46%
Jan 8		39.56		39.48	39.89	39.25		68.9K	0.51%
Jan 7		39.36		39.29	39.52	38.93		92.7K	-0.33%
Jan 6		39.49		39.46	39.64	39.01		78.8K	-0.38%
Jan 3		39.64		39.32	39.87	39.2		79.0K	-0.15%
Jan 2		39.7		39.87	40.15	38.87		160K	0%
Dec 31		39.7		39.76	40.01	39.55		91.6K	-0.3%
Dec 30		39.82		39.85	39.85	39.38		73.8K	-0.25%
Dec 27		39.92		40.21	40.26	39.78		75.4K	-0.8%
Dec 26		40.24		40.83	40.86	40.08		160K	-1.4%
Dec 24		40.81		40.68	40.85	40.38		114K	0.12%
Dec 23		40.76		41.26	41.48	40.06		140K	-1.33%
Dec 20		41.31		40.73	41.75	40.42		556K	1.52%
Dec 19		40.69		40.14	40.75	39.65		211K	1.24%
Dec 18		40.19		40.52	40.52	39.93		174K	-0.4%
Dec 17		40.35		40.23	40.56	40.05		173K	0.30%
Dec 16		40.23		40.99	41.34	40.13		169K	-1.25%
Dec 13		40.74		40.72	40.91	40.21		164K	0.17%
Dec 12		40.67		40.5	40.88	39.99		198K	0.10%
Dec 11		40.63		40.17	40.65	39.86		100K	1.07%
Dec 10		40.2		40.07	40.5	39.88		133K	0%
Dec 9		40.2		39.44	40.23	39.3		133K	1.75%
Dec 6		39.51		39.73	39.9	39.38		201K	-0.2%
Dec 5		39.59		39.49	39.67	39.34		97.5K	-0.15%
Dec 4		39.65		39.82	40.28	39.44		123K	-0.28%
Dec 3		39.76		39.09	39.88	39.07		120K	0.58%
Dec 2		39.53		39.7	39.72	39.12		140K	0.03%
Nov 29		39.52		39.54	39.91	39.41		50.9K	-0.28%
Nov 27		39.63		39.92	40.02	39.42		82.4K	-0.18%
Nov 26		39.7		39.36	40.09	39.13		193K	0.74%
Nov 25		39.41		38.96	39.59	38.56		87.0K	1.29%
Nov 22		38.91		38.92	39.06	38.73		57.2K	0.21%
Nov 21		38.83		39.16	39.16	38.39		110K	-0.94%
Nov 20		39.2		39.53	39.82	38.73		143K	-0.78%
Nov 19		39.51		39.84	40.02	39.33		225K	-0.95%
Nov 18		39.89		39.81	40.13	39.54		79.9K	-0.05%
Nov 15		39.91		40	40.22	39.27		183K	-0.1%
Nov 14		39.95		39.48	40	39.48		212K	0.73%
Nov 13		39.66		40.62	40.62	39.5		149K	-2.56%
Nov 12		40.7		40.89	40.9	40.34		92.3K	-0.44%
Nov 11		40.88		40.99	41.28	40.55		116K	-0.75%
Nov 8		41.19		41.42	41.51	40.92		70.7K	-0.56%
Nov 7		41.42		41.46	41.69	41.1		123K	0.10%
Nov 6		41.38		42.22	42.22	41.27		102K	-1.62%
Nov 5		42.06		41.58	42.64	41.58		103K	1.18%
Nov 4		41.57		41.37	41.94	41.26		102K	0.39%
Nov 1		41.41		41.16	41.43	40.35		156K	1.22%
Oct 31		40.91		40.51	40.98	39.3		170K	1.51%
Oct 30		40.3		40.99	41	38.43		187K	0.72%
Oct 29		40.01		39.55	40.2	39.47		84.3K	1.16%
Oct 28		39.55		39.56	39.91	39.2		120K	0.18%
Oct 25		39.48		39.2	40.13	39.1		224K	0.69%
Oct 24		39.21		39.28	39.54	39.01		230K	0.03%
Oct 23		39.2		38.57	39.37	38.54		107K	1.82%
Oct 22		38.5		38.46	38.69	38.28		102K	0.10%
Oct 21		38.46		37.94	38.71	37.94		122K	1.93%
Oct 18		37.73		37.56	38.25	37.56		99.2K	-0.26%
Oct 17		37.83		37.45	37.94	37.45		87.3K	1.50%
Oct 16		37.27		37.12	37.34	36.91		83.5K	0.05%
Oct 15		37.25		36.96	37.51	36.86		113K	0.57%
Oct 14		37.04		37.22	37.87	36.46		123K	-1.2%
Oct 11		37.49		37.65	38.21	37.45		141K	0.51%
Oct 10		37.3		37.24	37.39	37.02		114K	0.13%
Oct 9		37.25		37.64	38.12	36.79		148K	-0.83%
Oct 8		37.56		37.81	38.68	37.18		195K	-1.49%
Oct 7		38.13		37.94	39	37.59		182K	-0.24%
Oct 4		38.22		37.14	38.24	36.96		138K	3.16%
Oct 3		37.05		37.07	37.41	36.52		224K	-0.64%
Oct 2		37.29		36.69	37.66	36.16		506K	1.58%
Oct 1		36.71		37.97	38.13	36.43		207K	-2.99%
Sep 30		37.84		38.09	38.4	37.81		141K	-0.63%
Sep 27		38.08		37.92	38.31	37.52		160K	1.22%
Sep 26		37.62		35.8	37.73	35.8		273K	5.32%
Sep 25		35.72		34.72	35.92	34.46		132K	3%
Sep 24		34.68		34.69	35.31	34.3		167K	-0.06%
Sep 23		34.7		33.99	34.97	33.72		264K	2.21%
Sep 20		33.95		33.9	34.26	33.7		388K	0.12%
Sep 19		33.91		34.28	34.82	33.88		115K	-0.85%
Sep 18		34.2		34.43	34.55	33.95		79.9K	-0.84%
Sep 17		34.49		34.3	34.64	33.76		83.8K	0.09%
Sep 16		34.46		33.95	34.8	33.53		110K	1.12%
Sep 13		34.08		33.71	34.22	33.41		126K	1.61%
Sep 12		33.54		33.7	34.05	33.24		130K	-0.18%
Sep 11		33.6		33.25	33.75	32.83		110K	1.82%
Sep 10		33		33.07	33.2	32.47		224K	-0.45%
Sep 9		33.15		32.91	33.31	32.52		91.6K	1.31%
Sep 6		32.72		33.51	33.51	32.49		95.6K	-2.56%
Sep 5		33.58		32.59	33.91	32.42		152K	3.77%
Sep 4		32.36		32.54	32.79	32.22		120K	0.22%
Sep 3		32.29		32.24	32.45	31.78		129K	-0.77%
Aug 30		32.54		33.02	33.35	32.28		107K	-0.94%
Aug 29		32.85		32.74	33.11	32.66		86.0K	0.55%
Aug 28		32.67		32.09	32.81	32.04		65.1K	1.40%
Aug 27		32.22		32.89	32.99	31.98		109K	-1.5%
Aug 26		32.71		32.63	32.72	32.17		63.6K	1.36%
Aug 23		32.27		33.09	33.41	32.15		159K	-2.89%
Aug 22		33.23		33.45	33.66	33.01		74.1K	-0.36%
Aug 21		33.35		33.38	33.6	33.14		64.7K	0.66%
Aug 20		33.13		33.47	33.57	33		51.2K	-0.84%
Aug 19		33.41		33.84	33.95	33.37		132K	-0.24%
Aug 16		33.49		32.87	33.6	32.87		110K	2.57%
Aug 15		32.65		32.95	32.98	32.21		109K	-1%
Aug 14		32.98		33.07	33.28	32.82		157K	-1.87%
Aug 13		33.61		33.77	34.32	32.72		68.6K	-0.77%
Aug 12		33.87		33.78	34.03	33.48		75.4K	-0.59%
Aug 9		34.07		34.67	34.67	33.8		71.2K	-1.7%
Aug 8		34.66		34	34.77	33.71		87.9K	2.51%
Aug 7		33.81		32.79	34.12	32.54		136K	1.99%
Aug 6		33.15		33.3	33.95	32.81		186K	-0.45%
Aug 5		33.3		33.68	33.68	32.89		170K	-2.8%
Aug 2		34.26		34.3	35.23	33.91		162K	-0.44%
Aug 1		34.41		34.42	35.55	33.61		200K	0.94%
Jul 31		34.09		34.46	36.41	33.76		251K	-6.04%
Jul 30		36.28		36.16	36.39	35.77		161K	-0.58%
Jul 29		36.49		36.97	36.97	36.44		114K	-1.72%
Jul 26		37.13		36.63	37.33	36.57		85.2K	1.87%
Jul 25		36.45		37.24	37.34	36.35		109K	-2.54%
Jul 24		37.4		36.19	37.59	36.19		143K	3.57%
Jul 23		36.11		35.79	36.22	35.43		81.1K	1.12%
Jul 22		35.71		35.93	36.19	35.52		77.4K	-0.31%
Jul 19		35.82		35.35	36.06	35.35		175K	0.93%
Jul 18		35.49		35.47	35.74	35.16		126K	0.48%
Jul 17		35.32		35.63	35.73	35.32		76.6K	-0.73%
Jul 16		35.58		35.71	36.04	35.45		65.2K	-0.64%
Jul 15		35.81		35.54	35.89	35.42		56.9K	0.06%
Jul 12		35.79		35.11	35.96	34.98		126K	2.14%
Jul 11		35.04		35.85	35.85	34.79		91.8K	-2.07%
Jul 10		35.78		35.2	36.33	35.2		120K	2.29%
Jul 9		34.98		35.06	35.15	34.52		79.4K	-0.68%
Jul 8		35.22		35.26	35.53	35.21		135K	-0.59%
Jul 5		35.43		35.13	35.47	34.96		81.0K	0.23%
Jul 3		35.35		35.68	35.7	35.25		53.4K	-0.28%
Jul 2		35.45		35	35.56	34.8		93.2K	1.31%
Jul 1		34.99		35.41	35.8	34.85		129K	-0.28%
Jun 28		35.09		34.99	35.45	34.93		167K	0.46%
Jun 27		34.93		34.51	34.96	34.14		142K	1.31%
Jun 26		34.48		35.03	35.23	34.43		95.4K	-1.51%
Jun 25		35.01		35.12	35.38	34.68		129K	-0.03%
Jun 24		35.02		35.16	35.75	34.86		203K	0.20%
Jun 21		34.95		36.6	36.6	34.88		249K	-5.08%
Jun 20		36.82		36.84	36.95	36.43		98.8K	0.93%
Jun 19		36.48		36.36	36.57	36		112K	0.33%
Jun 18		36.36		36.03	36.5	34.97		130K	1%
Jun 17		36		36.4	36.41	35.94		139K	-1.13%
Jun 14		36.41		36.42	36.67	36		91.9K	-0.22%
Jun 13		36.49		36.31	36.51	36.06		90.5K	0.83%
Jun 12		36.19		36.03	36.37	35.47		64.5K	0.33%
Jun 11		36.07		35.92	36.2	35.61		133K	1.15%
Jun 10		35.66		34.91	35.67	34.91		111K	2.21%
Jun 7		34.89		34.76	35.39	34.57		123K	0.40%
Jun 6		34.75		35.43	35.56	34.19		107K	-2.09%
Jun 5		35.49		35.78	36.06	35.33		84.5K	-0.73%
Jun 4		35.75		35.36	35.93	35.24		87.5K	1.85%
Jun 3		35.1		34.9	35.41	34.7		170K	1.01%
May 31		34.75		35.63	35.76	34.54		157K	-3.36%
May 30		35.96		36.24	36.53	35.7		90.2K	-0.39%
May 29		36.1		36.24	36.32	35.77		278K	-1.2%
May 28		36.54		36.66	36.8	36.28		110K	-0.27%
May 24		36.64		36.59	36.71	36.31		142K	0.52%
May 23		36.45		36.25	36.53	35.87		184K	-0.46%
May 22		36.62		36.23	36.63	36.09		85.8K	0.69%
May 21		36.37		35.9	36.61	35.49		109K	2.39%
May 20		35.52		34.64	35.98	34.2		103K	1.95%
May 17		34.84		35.67	35.67	34.8		136K	-2.95%
May 16		35.9		35.65	36.77	35.65		114K	0.93%
May 15		35.57		35.39	35.83	35.26		104K	0.03%
May 14		35.56		34.94	35.75	34.84		83.9K	1.83%
May 13		34.92		34.54	35.05	34.41		103K	-0.96%
May 10		35.26		35.25	35.36	34.75		143K	-0.2%
May 9		35.33		35.24	36.07	35.01		105K	-0.76%
May 8		35.6		35.29	35.8	34.87		192K	0.85%
May 7		35.3		35.83	35.9	35.13		82.9K	-2.49%
May 6		36.2		35.53	36.32	35.3		78.2K	0.67%
May 3		35.96		35.44	36.4	35.44		139K	1.67%
May 2		35.37		34.6	35.73	34.6		107K	1.26%
May 1		34.93		34.4	35.83	31.5		232K	-3.03%
Apr 30		36.02		36.75	36.95	36.02		191K	-2.62%
Apr 29		36.99		37	37.24	36.67		64.3K	-0.05%
Apr 26		37.01		36.3	37.04	36.15		63.7K	2.18%
Apr 25		36.22		36.87	36.87	35.76		95.3K	-2.19%
Apr 24		37.03		37.27	37.53	36.88		102K	-0.86%
Apr 23		37.35		36.52	37.38	36.52		157K	2.27%
Apr 22		36.52		36.55	36.65	36.21		81.2K	-0.19%
Apr 18		36.59		36.36	36.68	36.18		134K	0.38%
Apr 17		36.45		36.8	36.8	36.11		108K	-0.92%
Apr 16		36.79		37.29	37.29	36.63		66.8K	-1.08%
Apr 15		37.19		36.81	37.32	36.71		49.5K	1.42%
Apr 12		36.67		36.99	37.32	36.32		78.1K	-0.14%
Apr 11		36.72		36.74	36.99	36.54		62.1K	0%