PRAA - Portfolio Recovery Associates 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.

• PRA Group GAAP EPS of -$0.31 beats by $0.04, revenue of $216.43M beats by $11.2M
• PRA Group Q3 2023 Earnings Preview
• PRA Group CFO Pete Graham to depart, Rakesh Sehgal to succeed
• PRA Group GAAP EPS of -$0.10 misses by $0.04, revenue of $209.24M beats by $4.14M
• Warning: PRAA is at high risk of performing badly
• PRA Group Non-GAAP EPS of -$1.50 misses by $1.96, revenue of $155.47M misses by $68.05M
• PRA Group Q1 2023 Earnings Preview
• PRA Group appoints investments officer
• PRA Group names Vikram Atal as President and CEO
• PRA Group GAAP EPS of $0.41 beats by $0.05, revenue of $222.85M beats by $3.72M
• PRA Group Q4 2022 Earnings Preview
• PRA Group prices $400M upsized senior notes offering
• PRA Group to offer $350M senior notes
• PRA Group completes $750M revolving credit facility refinancing
• PRA Group GAAP EPS of $0.63 beats by $0.16, revenue of $244.8M beats by $17.52M
• PRA Group Q3 2022 Earnings Preview
• PRA Group GAAP EPS of $0.91 beats by $0.35, revenue of $258.26M beats by $24.28M
• PRA Group Q2 2022 Earnings Preview
• PRA Group GAAP EPS of $0.97 beats by $0.18, revenue of $240.6M misses by $12.86M
• PRA Group Q1 2022 Earnings Preview

Date		Price		Open	High	Low		Vol	Change	ER
May 18, 2023		18.46		18.93	19.23	18.18		585K	-2.48%
May 17, 2023		18.93		18.59	19.12	18.59		560K	1.18%
May 16, 2023		18.71		18.86	19.22	18.26		531K	-1.42%
May 15, 2023		18.98		18.26	19.3	17.93		825K	3.94%
May 12, 2023		18.26		19.28	19.39	18.11		905K	-5.09%
May 11, 2023		19.24		19.23	19.74	18.51		1.6M	-0.72%
May 10, 2023		19.38		23.75	23.88	19.1		1.9M	-19.08%
May 9, 2023		23.95		31.38	31.38	18.72		4.9M	-30.36%
May 8, 2023		34.39		34.89	34.89	34.18		251K	-0.89%
May 5, 2023		34.7		34.77	35.12	34.27		216K	1.08%
May 4, 2023		34.33		34.38	34.45	33.58		233K	-0.95%
May 3, 2023		34.66		35.03	35.28	34.56		129K	-0.63%
May 2, 2023		34.88		35.74	35.74	34.2		198K	-2.35%
May 1, 2023		35.72		36.25	36.61	35.64		140K	-1.52%
Apr 28, 2023		36.27		36.01	36.54	35.5		155K	0.72%
Apr 27, 2023		36.01		36.3	36.77	35.77		143K	-0.39%
Apr 26, 2023		36.15		36.74	36.89	35.97		101K	-2.19%
Apr 25, 2023		36.96		37.44	37.56	36.85		96.3K	-1.96%
Apr 24, 2023		37.7		37.94	38.17	37.63		101K	-0.26%
Apr 21, 2023		37.8		37.36	37.85	37.09		99.2K	0.96%
Apr 20, 2023		37.44		37.7	38	37.26		169K	-0.93%
Apr 19, 2023		37.79		37.29	37.85	36.52		138K	1.23%
Apr 18, 2023		37.33		38.64	38.64	36.97		246K	-3.76%
Apr 17, 2023		38.79		38.66	38.88	38.27		100K	0.28%
Apr 14, 2023		38.68		39.25	39.49	38.61		130K	-1.07%
Apr 13, 2023		39.1		39	39.32	38.67		138K	0.31%
Apr 12, 2023		38.98		39.06	39.06	38.43		183K	0.31%
Apr 11, 2023		38.86		38.87	39.06	38.45		161K	0.54%
Apr 10, 2023		38.65		38.66	38.87	38.47		339K	0.08%
Apr 6, 2023		38.62		39.14	39.31	38.33		144K	-0.77%
Apr 5, 2023		38.92		38.89	40.44	38.49		176K	0.21%
Apr 4, 2023		38.84		38.84	38.91	38.42		305K	-0.33%
Apr 3, 2023		38.97		39.04	39.27	38.72		229K	0.03%
Mar 31, 2023		38.96		38.19	39.2	38.12		305K	2.31%
Mar 30, 2023		38.08		38.27	38.68	37.93		282K	-0.18%
Mar 29, 2023		38.15		38.22	38.33	37.6		254K	0%
Mar 28, 2023		38.15		38.1	38.66	37.99		407K	0.10%
Mar 27, 2023		38.11		40.1	40.21	36.93		682K	-3.93%
Mar 24, 2023		39.67		39.49	39.99	38.38		218K	-0.13%
Mar 23, 2023		39.72		39.81	40.05	38.97		271K	0%
Mar 22, 2023		39.72		40.33	40.69	39.71		147K	-1.73%
Mar 21, 2023		40.42		40.68	41.69	40.25		235K	0.72%
Mar 20, 2023		40.13		39.94	40.72	39.86		229K	1.47%
Mar 17, 2023		39.55		40.13	40.13	39.41		665K	-1.69%
Mar 16, 2023		40.23		39.44	40.58	38.94		255K	1.11%
Mar 15, 2023		39.79		39.89	40.18	39.35		277K	-2.26%
Mar 14, 2023		40.71		40.83	41.02	39.65		229K	2.13%
Mar 13, 2023		39.86		39.76	40.54	39.35		344K	-0.97%
Mar 10, 2023		40.25		40.4	40.66	39.66		351K	-1.18%
Mar 9, 2023		40.73		41.41	41.59	40.7		195K	-1.78%
Mar 8, 2023		41.47		41.39	41.76	40.47		224K	0%
Mar 7, 2023		41.47		41.84	42.47	41.05		240K	-0.62%
Mar 6, 2023		41.73		42.53	42.6	41.35		267K	-1.74%
Mar 3, 2023		42.47		42.35	42.93	42.23		214K	0.17%
Mar 2, 2023		42.4		42.25	42.53	41.9		242K	-0.16%
Mar 1, 2023		42.47		42.59	42.78	42		212K	-0.21%
Feb 28, 2023		42.56		41.44	43.34	41.06		402K	4.52%
Feb 27, 2023		40.72		40.22	40.84	40.16		261K	1.19%
Feb 24, 2023		40.24		39.93	40.59	39.93		215K	-0.05%
Feb 23, 2023		40.26		40.45	40.6	39.81		267K	-0.35%
Feb 22, 2023		40.4		40.98	41.4	40.38		206K	-1.44%
Feb 21, 2023		40.99		40.51	41.18	40.43		155K	0.49%
Feb 17, 2023		40.79		40.72	41.05	40.46		193K	0.47%
Feb 16, 2023		40.6		40.09	40.8	40.01		149K	0.32%
Feb 15, 2023		40.47		40.15	40.86	40.15		139K	0.40%
Feb 14, 2023		40.31		40.65	40.75	40.02		189K	-0.98%
Feb 13, 2023		40.71		40.31	40.78	40.31		147K	0.84%
Feb 10, 2023		40.37		40.69	41.01	40.35		141K	-1.08%
Feb 9, 2023		40.81		41.24	41.32	40.74		146K	-0.44%
Feb 8, 2023		40.99		40.73	41.02	40.41		111K	0.37%
Feb 7, 2023		40.84		40.48	41.16	40.24		164K	0.32%
Feb 6, 2023		40.71		41.23	41.23	40.37		124K	-1.43%
Feb 3, 2023		41.3		41.28	41.45	40.89		194K	-0.43%
Feb 2, 2023		41.48		40.43	41.64	40.37		386K	2.75%
Feb 1, 2023		40.37		40.16	40.8	40.06		234K	0.32%
Jan 31, 2023		40.24		38.99	40.51	38.76		282K	3.55%
Jan 30, 2023		38.86		38.61	39.38	38.16		146K	0.96%
Jan 27, 2023		38.49		39.43	39.43	38.35		268K	-1.96%
Jan 26, 2023		39.26		39.7	39.7	39.08		113K	-0.61%
Jan 25, 2023		39.5		39.17	40.01	39.02		283K	0.38%
Jan 24, 2023		39.35		38.01	39.38	37.88		322K	3.23%
Jan 23, 2023		38.12		36.55	38.21	36.4		255K	4.32%
Jan 20, 2023		36.54		36.44	36.74	36.08		174K	0.88%
Jan 19, 2023		36.22		36.06	36.6	35.56		155K	0.25%
Jan 18, 2023		36.13		36.18	36.6	36.04		116K	0.08%
Jan 17, 2023		36.1		35.64	36.14	35.3		269K	1.58%
Jan 13, 2023		35.54		35.42	35.77	35.4		147K	-0.5%
Jan 12, 2023		35.72		35.79	35.96	35.58		170K	0.22%
Jan 11, 2023		35.64		35.9	36.13	35.43		220K	-0.67%
Jan 10, 2023		35.88		34.98	36.03	34.74		313K	2.81%
Jan 9, 2023		34.9		34.96	35.06	34.57		160K	0.43%
Jan 6, 2023		34.75		33.99	35	33.97		132K	2.78%
Jan 5, 2023		33.81		34.52	34.52	33.78		116K	-1.86%
Jan 4, 2023		34.45		34.6	35	34.29		173K	-0.38%
Jan 3, 2023		34.58		34.06	34.58	34.06		186K	2.37%
Dec 30		33.78		33.98	34.28	33.38		133K	-0.88%
Dec 29		34.08		33.81	34.32	33.73		188K	1.49%
Dec 28		33.58		34.07	34.39	33.37		161K	-1.09%
Dec 27		33.95		33.4	34.13	33.25		124K	1.62%
Dec 23		33.41		33.56	33.88	33.28		118K	-0.54%
Dec 22		33.59		32.89	33.66	32.64		299K	1.48%
Dec 21		33.1		32.9	33.13	32.76		121K	1.22%
Dec 20		32.7		32.59	32.9	32.24		171K	0.49%
Dec 19		32.54		32.67	32.88	32.19		200K	0%
Dec 16		32.54		32.9	33.1	31.93		799K	-1.9%
Dec 15		33.17		33.02	33.26	32.6		217K	0.21%
Dec 14		33.1		33.26	33.54	32.81		190K	-0.78%
Dec 13		33.36		34.16	34.6	33.08		220K	-0.63%
Dec 12		33.57		33.63	33.76	33.38		146K	-0.44%
Dec 9		33.72		33.68	34.33	33.67		115K	-0.27%
Dec 8		33.81		33.64	34.01	33.27		143K	0.54%
Dec 7		33.63		34.15	34.43	33.61		104K	-1.84%
Dec 6		34.26		34.47	34.54	34.03		110K	-1.04%
Dec 5		34.62		34.27	34.7	34.07		130K	0.35%
Dec 2		34.5		34	34.52	33.99		116K	0.38%
Dec 1		34.37		34.6	34.89	34.16		126K	-0.03%
Nov 30		34.38		33.55	34.63	33.09		385K	2.11%
Nov 29		33.67		33.32	33.71	33.32		153K	0.54%
Nov 28		33.49		33.72	34.18	33.41		108K	-1.27%
Nov 25		33.92		33.7	34.14	33.7		57.7K	0.18%
Nov 23		33.86		33.74	34.08	33.69		67.9K	0.03%
Nov 22		33.85		34.04	34.74	33.78		92.0K	-0.38%
Nov 21		33.98		33.69	34.08	33.67		113K	0.35%
Nov 18		33.86		33.66	33.98	33.45		230K	2.14%
Nov 17		33.15		32.93	33.19	32.56		154K	-0.3%
Nov 16		33.25		34.04	34.19	33.17		156K	-2.12%
Nov 15		33.97		33.46	34.45	33.46		349K	2.41%
Nov 14		33.17		33.68	33.96	33.13		181K	-1.89%
Nov 11		33.81		33.83	34.78	33.7		200K	-0.62%
Nov 10		34.02		33.66	34.4	33.66		232K	2.93%
Nov 9		33.05		32.59	33.44	32.43		322K	1.47%
Nov 8		32.57		32.14	32.64	31.89		247K	1.18%
Nov 7		32.19		31.11	32.29	31.03		278K	3.64%
Nov 4		31.06		33.28	33.35	30.58		398K	-1.11%
Nov 3		31.41		31.69	31.69	30.73		323K	-1.97%
Nov 2		32.04		32.86	32.9	31.83		161K	-2.5%
Nov 1		32.86		33.6	33.61	32.8		170K	-1.91%
Oct 31		33.5		32.79	33.7	32.72		258K	1.82%
Oct 28		32.9		32.07	33.11	31.93		366K	2.84%
Oct 27		31.99		31.58	32.39	31.45		190K	1.98%
Oct 26		31.37		32.2	32.2	31.34		175K	-1.72%
Oct 25		31.92		30.63	32.29	29.79		372K	4.21%
Oct 24		30.63		30.68	30.86	30.22		208K	0.36%
Oct 21		30.52		30.07	30.62	29.68		212K	1.53%
Oct 20		30.06		30.99	31.11	30.04		278K	-3%
Oct 19		30.99		31.6	31.8	30.66		340K	-3.04%
Oct 18		31.96		32.13	32.65	31.87		234K	0.16%
Oct 17		31.91		32.42	32.69	31.83		197K	-0.56%
Oct 14		32.09		32.48	32.77	31.99		157K	-0.4%
Oct 13		32.22		31.81	32.61	31.64		272K	0.31%
Oct 12		32.12		31.84	32.19	31.56		229K	0.69%
Oct 11		31.9		32.01	32.54	31.72		231K	-0.28%
Oct 10		31.99		32.37	32.63	31.95		199K	-1.14%
Oct 7		32.36		32.45	32.5	32.07		311K	-0.86%
Oct 6		32.64		32.94	33.04	32.58		176K	-1.09%
Oct 5		33		33.06	33.06	32.58		232K	-1.2%
Oct 4		33.4		33.37	34.14	33.18		326K	1.03%
Oct 3		33.06		33.39	33.63	32.93		487K	0.61%
Sep 30		32.86		33.22	33.47	32.84		464K	-0.76%
Sep 29		33.11		32.88	33.19	32.01		326K	0.24%
Sep 28		33.03		32.71	33.19	32.22		341K	0.70%
Sep 27		32.8		33.34	33.55	32.8		353K	-1.88%
Sep 26		33.43		34.28	34.75	33.35		268K	-3.05%
Sep 23		34.48		34.42	34.54	34		328K	-0.32%
Sep 22		34.59		34.66	34.78	34.48		265K	-0.57%
Sep 21		34.79		35.26	35.49	34.74		240K	-1.11%
Sep 20		35.18		35.43	35.56	34.9		266K	-1.04%
Sep 19		35.55		35.68	36.01	35.31		148K	-0.5%
Sep 16		35.73		35.3	36.04	35.14		807K	0.48%
Sep 15		35.56		35.53	35.93	35.44		160K	-0.39%
Sep 14		35.7		35.65	36.38	35.31		212K	0.45%
Sep 13		35.54		35.92	35.92	35.41		191K	-1.93%
Sep 12		36.24		36.34	36.47	36		165K	0.25%
Sep 9		36.15		36.14	36.45	35.92		149K	0.44%
Sep 8		35.99		35.68	36.07	35.27		260K	0%
Sep 7		35.99		36.29	36.55	35.82		177K	-0.42%
Sep 6		36.14		36.09	36.58	35.79		330K	-0.11%
Sep 2		36.18		36.5	36.71	36.09		172K	-0.88%
Sep 1		36.5		36.76	36.76	36.03		186K	-1.19%
Aug 31		36.94		36.98	37.03	36.7		295K	0.33%
Aug 30		36.82		37.19	37.25	36.58		204K	0.11%
Aug 29		36.78		37.34	37.34	36.43		249K	-1.95%
Aug 26		37.51		37.97	38.05	37.43		272K	-1.32%
Aug 25		38.01		37.71	38.16	37.47		219K	0.66%
Aug 24		37.76		37.89	37.93	37.6		143K	-0.55%
Aug 23		37.97		37.94	38.36	37.53		213K	-0.11%
Aug 22		38.01		38.46	38.46	37.98		148K	-1.86%
Aug 19		38.73		38.76	39.14	38.22		184K	-0.44%
Aug 18		38.9		38.96	39.15	38.59		98.9K	0.13%
Aug 17		38.85		38.68	38.92	38.29		162K	-0.23%
Aug 16		38.94		38.52	38.96	38.02		119K	0.78%
Aug 15		38.64		38.49	38.95	38.05		134K	-0.13%
Aug 12		38.69		38.11	38.72	37.87		153K	1.66%
Aug 11		38.06		38.63	38.82	37.98		173K	-1.22%
Aug 10		38.53		39.02	39.58	38.46		252K	-0.36%
Aug 9		38.67		38	38.87	37.51		527K	3.15%
Aug 8		37.49		37.83	38	37.06		435K	-0.85%
Aug 5		37.81		38.2	38.2	37.66		221K	-1.36%
Aug 4		38.33		39.24	39.24	37.57		379K	-2.02%
Aug 3		39.12		39.11	39.6	38.59		152K	0.41%
Aug 2		38.96		39.65	39.65	38.73		175K	-1.37%
Aug 1		39.5		39.63	40.02	39.35		165K	-0.85%
Jul 29		39.84		39.43	40.08	39.37		167K	0.66%
Jul 28		39.58		39.38	39.76	39.17		146K	0.15%
Jul 27		39.52		39.63	39.86	39.4		287K	0.15%
Jul 26		39.46		38.88	39.5	38.39		217K	1.13%
Jul 25		39.02		39.18	39.68	38.91		167K	-0.38%
Jul 22		39.17		39.2	39.74	38.69		175K	0.28%
Jul 21		39.06		38.21	39.08	37.8		161K	1.48%
Jul 20		38.49		38.15	38.9	37.53		196K	0.92%
Jul 19		38.14		37.75	38.29	37.54		256K	2.09%
Jul 18		37.36		38.2	38.2	37.25		125K	-1.19%
Jul 15		37.81		38.1	38.23	37.66		163K	0.61%
Jul 14		37.58		37.85	37.92	37.28		349K	-1.93%
Jul 13		38.32		38.3	38.61	37.97		206K	-0.47%
Jul 12		38.5		37.77	38.99	37.69		298K	1.88%
Jul 11		37.79		37.72	38.72	37.35		403K	0.32%
Jul 8		37.67		37.15	37.96	37.15		298K	1.21%
Jul 7		37.22		37.97	38.41	37.16		426K	-2.1%
Jul 6		38.02		38.13	38.35	37.55		355K	-0.47%
Jul 5		38.2		36.76	38.21	36.54		376K	2.50%
Jul 1		37.27		36.43	37.31	35.92		321K	2.50%
Jun 30		36.36		35.82	36.55	35.42		178K	0.47%
Jun 29		36.19		36.25	36.43	35.72		158K	-0.17%
Jun 28		36.25		36.91	37.25	36.06		181K	-1.2%
Jun 27		36.69		37.1	37.59	36.68		149K	-0.65%
Jun 24		36.93		36.64	37.52	36.35		976K	1.12%
Jun 23		36.52		36.19	36.72	35.97		211K	0.94%
Jun 22		36.18		35.7	36.34	35.25		271K	0.78%
Jun 21		35.9		36.43	37.21	35.76		427K	-0.25%
Jun 17		35.99		35.26	36.07	34.81		1.6M	3.84%
Jun 16		34.66		34.83	34.91	34.22		622K	-2.23%
Jun 15		35.45		35.64	35.86	34.96		459K	0.20%
Jun 14		35.38		35.53	35.88	35.07		298K	-0.08%
Jun 13		35.41		35.33	35.63	34.99		472K	-1.25%
Jun 10		35.86		36.71	36.77	35.85		214K	-2.9%
Jun 9		36.93		37.02	37.35	36.57		251K	-0.62%
Jun 8		37.16		36.81	37.19	36.43		300K	0.79%
Jun 7		36.87		36.24	36.89	35.99		230K	0.96%
Jun 6		36.52		36.54	36.83	36.11		259K	0.05%
Jun 3		36.5		37.03	37.44	36.23		177K	-1.67%
Jun 2		37.12		37.01	37.12	36.55		204K	0.16%
Jun 1		37.06		37	37.35	36.44		262K	0.16%
May 31		37		37.1	37.39	36.57		296K	-1.07%
May 27		37.4		37.33	37.67	37.15		157K	0.54%
May 26		37.2		36.76	37.46	36.44		211K	1.81%
May 25		36.54		36.77	37.1	36.33		208K	-0.54%
May 24		36.74		36.69	37	36.24		229K	-0.27%
May 23		36.84		37.38	37.55	36.73		233K	-0.22%
May 20		36.92		36.82	37.04	36.39		276K	0.74%
May 19		36.65		36.67	36.92	36.11		370K	-0.89%
May 18		36.98		37.82	37.9	36.84		457K	-2.35%
May 17		37.87		37.96	38.51	37.6		275K	0.45%
May 16		37.7		38.14	38.28	37.32		333K	-1.18%
May 13		38.15		38.53	39.07	37.73		398K	-0.75%
May 12		38.44		38.91	39.41	37.94		384K	-1.13%
May 11		38.88		39.41	40.2	38.63		456K	-0.61%
May 10		39.12		39.91	40.3	37.82		568K	-4.4%
May 9		40.92		41.4	41.88	40.61		309K	-2.18%
May 6		41.83		42.16	42.46	41.45		217K	-1.27%
May 5		42.37		42.65	43.13	42.02		200K	-1.21%
May 4		42.89		41.94	43.05	41.73		196K	2.31%
May 3		41.92		41.95	42.27	41.56		217K	0.02%
May 2		41.91		42.12	42.41	41.42		307K	-0.29%
Apr 29		42.03		42.38	42.8	41.77		240K	-1.55%
Apr 28		42.69		42.35	42.83	41.52		171K	1.31%
Apr 27		42.14		42.89	42.97	41.71		308K	-1.73%
Apr 26		42.88		43.64	43.64	42.87		218K	-2.46%
Apr 25		43.96		43.25	44.03	42.53		257K	1.38%
Apr 22		43.36		43.63	43.76	43.03		231K	-1.09%
Apr 21		43.84		44.45	44.48	43.57		243K	-1.22%
Apr 20		44.38		45.22	45.37	44.12		284K	-1.14%
Apr 19		44.89		44.83	45.15	44.71		355K	0.38%
Apr 18		44.72		44.4	45.07	44.13		180K	0%
Apr 14		44.72		44.9	45.21	44.61		195K	0.16%
Apr 13		44.65		44.54	44.92	44.22		208K	0.25%
Apr 12		44.54		44.85	45.35	44.4		205K	-0.76%
Apr 11		44.88		44.58	45.39	43.86		172K	0.31%
Apr 8		44.74		44.5	45.14	44.45		215K	0.54%
Apr 7		44.5		44.95	45.31	44.26		204K	-1.02%
Apr 6		44.96		44.19	45.13	44.19		324K	1.70%
Apr 5		44.21		44.19	44.92	44.15		167K	-0.16%
Apr 4		44.28		45.22	45.63	44.19		292K	-2.51%
Apr 1		45.42		45.33	45.7	44.54		236K	0.75%
Mar 31		45.08		45.22	45.89	44.97		278K	-0.46%
Mar 30		45.29		45.63	46.1	45.18		258K	-0.59%
Mar 29		45.56		45.7	46.14	44.97		392K	-0.22%
Mar 28		45.66		45.13	45.78	44.85		220K	1.02%
Mar 25		45.2		44.61	45.26	44.6		176K	1.41%
Mar 24		44.57		44.63	44.99	44.12		167K	0.54%
Mar 23		44.33		44.76	45.08	43.94		219K	-1.49%
Mar 22		45		45.48	46.08	44.85		171K	-0.95%
Mar 21		45.43		45.26	45.77	44.67		182K	0.09%
Mar 18		45.39		45.14	45.49	44.69		385K	0.87%
Mar 17		45		44.57	45.1	44.21		314K	0.87%
Mar 16		44.61		44.27	44.81	43.82		213K	1.23%
Mar 15		44.07		44.1	44.47	43.45		193K	0.50%
Mar 14		43.85		43.38	44.19	43.34		185K	1.46%
Mar 11		43.22		43.92	43.92	43.04		118K	-1.46%
Mar 10		43.86		43.86	44.29	43.53		142K	-0.86%
Mar 9		44.24		43.92	44.81	43.87		157K	1.87%
Mar 8		43.43		44.6	44.6	43.35		323K	-3.27%
Mar 7		44.9		45.13	45.2	44.06		217K	-0.49%
Mar 4		45.12		44.18	45.17	43.92		224K	1.19%
Mar 3		44.59		44.15	45.53	43.76		177K	1.76%
Mar 2		43.82		44.9	45.99	43.71		236K	-2.73%
Mar 1		45.05		43.66	45.95	42.28		365K	0.94%
Feb 28		44.63		45.59	46.12	44.47		235K	-3.1%
Feb 25		46.06		45.29	46.41	45.29		203K	1.79%
Feb 24		45.25		44.15	45.32	42.95		255K	0.13%
Feb 23		45.19		46.11	46.27	45.16		177K	-1.8%
Feb 22		46.02		46.12	46.47	45.79		112K	-0.69%
Feb 18		46.34		46.09	46.8	46.09		225K	0.06%
Feb 17		46.31		47.62	47.62	45.49		148K	-0.15%
Feb 16		46.38		46.34	46.7	45.91		96.8K	-0.02%
Feb 15		46.39		46.09	46.65	46.09		123K	1.11%
Feb 14		45.88		45.41	45.99	45.35		170K	1.01%
Feb 11		45.42		45.77	46.29	45.12		178K	-0.94%
Feb 10		45.85		45.91	46.9	45.41		238K	-0.69%
Feb 9		46.17		46.54	47.05	46.02		183K	-0.39%
Feb 8		46.35		46.02	46.86	46		193K	1.31%
Feb 7		45.75		45.5	46.43	44.69		190K	0.93%
Feb 4		45.33		45.58	45.59	44.83		232K	-0.33%
Feb 3		45.48		46.17	46.57	45.43		152K	-1.98%
Feb 2		46.4		46.99	47.1	46.24		280K	-0.98%
Feb 1		46.86		46.48	47	46.03		208K	0.77%
Jan 31		46.5		45.58	46.56	45.26		218K	1.44%
Jan 28		45.84		45.51	46.25	44.94		236K	0.92%
Jan 27		45.42		46.29	47.01	45.34		203K	-1.79%
Jan 26		46.25		47.02	47.43	45.61		208K	-0.86%
Jan 25		46.65		46.86	47.74	46		277K	-0.74%
Jan 24		47		46.95	47.48	46.31		549K	-0.89%
Jan 21		47.42		47.28	48.1	47.14		234K	-0.52%
Jan 20		47.67		48.74	49.22	47.2		248K	-2.52%
Jan 19		48.9		50.06	50.38	48.81		126K	-2.2%
Jan 18		50		50.14	50.92	49.94		229K	-0.77%
Jan 14		50.39		50.05	50.72	48.58		180K	-0.14%
Jan 13		50.46		49.51	50.51	48.85		262K	2.27%
Jan 12		49.34		49.33	49.99	49.07		201K	-0.1%
Jan 11		49.39		48.76	49.5	48.52		190K	0.94%
Jan 10		48.93		48.92	49.19	48.34		143K	0.06%
Jan 7		48.9		49.32	49.84	48.79		196K	-0.97%
Jan 6		49.38		49.27	49.86	48.89		144K	0.86%
Jan 5		48.96		50.31	50.73	48.81		255K	-2.45%
Jan 4		50.19		49.96	50.62	49.83		218K	0.60%
Jan 3		49.89		50.13	51	49.66		189K	-0.64%
Dec 31		50.21		49.47	50.67	49.47		342K	1.37%
Dec 30		49.53		49.47	50.08	49.16		312K	0.12%
Dec 29		49.47		49.68	50.6	48.97		385K	-0.74%
Dec 28		49.84		49	50.1	48.99		323K	1.63%
Dec 27		49.04		48.47	49.17	47.69		373K	1.18%
Dec 23		48.47		48.51	48.82	47.91		185K	-0.06%
Dec 22		48.5		47.53	48.55	47.53		299K	2.04%
Dec 21		47.53		47.04	47.92	46.93		377K	1.76%
Dec 20		46.71		47.1	47.15	45.57		485K	-1.37%
Dec 17		47.36		46.47	47.62	46.28		2.6M	2.02%
Dec 16		46.42		47	47	45.95		577K	-0.26%
Dec 15		46.54		46.29	46.82	45.76		416K	0.32%
Dec 14		46.39		46.15	47.31	45.69		577K	0.39%
Dec 13		46.21		45.69	46.57	45.4		283K	0.87%
Dec 10		45.81		44.85	45.94	44.64		294K	2.39%
Dec 9		44.74		44.83	45.43	44.41		498K	-0.62%
Dec 8		45.02		44.51	45.53	44.18		209K	1.17%
Dec 7		44.5		44.9	45.38	43.11		314K	-0.4%
Dec 6		44.68		43.77	44.96	43.77		345K	3.12%
Dec 3		43.33		43.99	44.25	42.96		275K	-1.23%
Dec 2		43.87		43.04	44.24	43.04		343K	2.14%
Dec 1		42.95		42.97	43.88	42.78		334K	1.15%
Nov 30		42.46		42.47	43.61	42.14		486K	-0.84%
Nov 29		42.82		43.89	43.89	42.69		335K	-1.81%
Nov 26		43.61		42.65	43.88	42.38		220K	0.23%
Nov 24		43.51		43.82	44.53	43.33		168K	-0.82%
Nov 23		43.87		42.33	44.1	42.33		352K	3.37%
Nov 22		42.44		43.19	43.45	42.38		410K	-1.28%
Nov 19		42.99		43.09	43.36	42.89		222K	-0.85%
Nov 18		43.36		43.37	43.54	42.89		208K	-0.09%
Nov 17		43.4		43.98	43.98	43.11		289K	-1.61%
Nov 16		44.11		44.36	44.77	43.76		169K	-0.9%
Nov 15		44.51		45.03	45.79	44.37		118K	-0.76%
Nov 12		44.85		45.05	45.38	44.48		115K	-0.29%
Nov 11		44.98		44.56	45.25	44.47		139K	1.19%
Nov 10		44.45		45.46	46.45	44.38		283K	-2.8%
Nov 9		45.73		46.86	48.13	45.63		443K	-1.23%
Nov 8		46.3		46.95	47.23	45.5		316K	-0.86%
Nov 5		46.7		45.52	46.71	45.51		286K	3.34%
Nov 4		45.19		44.21	45.23	44.14		206K	2.61%
Nov 3		44.04		43.5	44.62	43.5		265K	0.73%
Nov 2		43.72		43.23	43.83	42.57		178K	0.32%
Nov 1		43.58		43.52	44.56	43.21		315K	1.63%
Oct 29		42.88		42.63	43.38	42.63		157K	0.45%
Oct 28		42.69		41.66	42.8	41.41		133K	3.14%
Oct 27		41.39		41.49	41.66	41.13		162K	-0.5%
Oct 26		41.6		41.96	41.96	41.49		130K	-0.64%
Oct 25		41.87		41.54	41.9	41.25		107K	1.21%
Oct 22		41.37		41.18	41.58	41.03		132K	0.49%
Oct 21		41.17		41.76	42.1	40.94		161K	-1.58%
Oct 20		41.83		41.59	42.3	41.33		241K	0.22%
Oct 19		41.74		42.79	42.79	41.64		185K	-2.2%
Oct 18		42.68		42.99	43.13	42.54		149K	-0.67%
Oct 15		42.97		43.67	43.86	42.97		208K	-0.07%
Oct 14		43		43.34	43.56	42.83		106K	0.05%
Oct 13		42.98		42.88	43.04	42.36		87.1K	0%
Oct 12		42.98		42.87	43.7	42.83		155K	0.12%
Oct 11		42.93		43.28	43.69	42.84		116K	-0.37%
Oct 8		43.09		42.84	43.36	42.81		119K	0.42%
Oct 7		42.91		43.41	43.74	42.79		224K	-0.83%
Oct 6		43.27		42.19	43.36	41.61		493K	2.15%
Oct 5		42.36		42.5	43.18	42.3		152K	-0.56%
Oct 4		42.6		42.5	43.23	42.47		170K	-0.05%
Oct 1		42.62		42.18	43.14	42.18		270K	1.14%
Sep 30		42.14		42.82	43.31	42.11		194K	-1.15%
Sep 29		42.63		41.72	42.78	41.72		179K	2.38%
Sep 28		41.64		42.24	42.68	41.26		414K	-1.42%
Sep 27		42.24		41.12	42.5	40.39		253K	3.35%
Sep 24		40.87		40.66	41.36	40.66		300K	0.42%
Sep 23		40.7		41.21	41.23	40.6		177K	-0.93%
Sep 22		41.08		41.75	41.81	40.89		218K	-0.65%
Sep 21		41.35		41.41	41.78	41.13		264K	0.68%
Sep 20		41.07		40.12	41.08	39.94		271K	0.76%
Sep 17		40.76		40.62	40.97	39.97		702K	0.77%
Sep 16		40.45		41.47	41.72	40.27		244K	-2.46%
Sep 15		41.47		40.63	41.61	40.17		266K	1.97%
Sep 14		40.67		41.9	42.1	40.52		258K	-2.66%
Sep 13		41.78		41.07	41.86	41		321K	2%
Sep 10		40.96		40.92	41.25	39.83		354K	0.22%
Sep 9		40.87		41.13	41.39	40.86		230K	-0.8%
Sep 8		41.2		41.01	41.31	40.81		273K	0.49%
Sep 7		41		41.99	42.1	40.94		207K	-2.36%
Sep 3		41.99		41.9	42.12	41.5		182K	0.17%
Sep 2		41.92		42.09	42.65	41.88		186K	-0.47%
Sep 1		42.12		42	42.68	41.58		150K	0.29%
Aug 31		42		41.15	42.72	41.15		248K	1.67%
Aug 30		41.31		41.92	42.09	41.17		205K	-1.43%
Aug 27		41.91		40.61	41.93	40.51		294K	3.15%
Aug 26		40.63		40.61	40.81	40.02		264K	-0.2%
Aug 25		40.71		40.42	41.22	40.21		209K	0.79%
Aug 24		40.39		40.01	40.48	39.98		187K	0.87%
Aug 23		40.04		40.67	40.84	40		251K	-1.4%
Aug 20		40.61		39.93	41.31	39.93		556K	1.12%
Aug 19		40.16		40.68	41.42	40.01		265K	-1.74%
Aug 18		40.87		40.44	41.13	40.28		323K	0.64%
Aug 17		40.61		39.16	40.94	39.06		256K	3.23%
Aug 16		39.34		39.11	39.8	39.09		175K	-0.15%
Aug 13		39.4		39.34	40	39.03		174K	-0.15%
Aug 12		39.46		40.07	40.45	39.33		245K	-1.67%
Aug 11		40.13		40.65	40.78	40		264K	-1.35%
Aug 10		40.68		40	41.34	39.85		260K	1.70%
Aug 9		40		41.78	41.78	39.75		258K	-4.26%
Aug 6		41.78		39.94	41.8	39.76		375K	8.27%
Aug 5		38.59		38.18	38.79	38.11		129K	1.26%
Aug 4		38.11		39.21	39.21	37.85		217K	-3.18%
Aug 3		39.36		38.63	39.47	38.03		304K	1.84%
Aug 2		38.65		38.8	39.15	38.4		220K	-0.36%
Jul 30		38.79		38.99	39.4	38.68		277K	-0.15%
Jul 29		38.85		38.79	39.13	38.71		140K	0.88%
Jul 28		38.51		38.49	38.81	38.06		133K	0.29%
Jul 27		38.4		37.47	38.41	37.47		187K	2.26%
Jul 26		37.55		37.31	37.66	37.18		157K	0.89%
Jul 23		37.22		37.61	37.63	37.01		140K	-0.64%
Jul 22		37.46		37.88	37.88	37.24		123K	-1.27%
Jul 21		37.94		37.84	38.42	37.75		135K	0.77%
Jul 20		37.65		37.28	37.95	37.28		230K	1.26%
Jul 19		37.18		37.15	37.77	36.82		188K	-1.3%
Jul 16		37.67		38.61	38.8	37.58		111K	-1.8%
Jul 15		38.36		37.9	38.48	37.48		264K	1.05%
Jul 14		37.96		38.45	38.72	37.83		110K	-1.2%
Jul 13		38.42		38	38.47	37.59		167K	1.05%
Jul 12		38.02		37.56	38.07	37.28		152K	1.12%
Jul 9		37.6		37.69	38.27	37.46		115K	0.78%
Jul 8		37.31		37.53	37.73	36.83		128K	-1.89%
Jul 7		38.03		38.26	38.94	37.91		138K	-0.63%
Jul 6		38.27		38.06	38.59	37.99		169K	-0.34%
Jul 2		38.4		38.91	38.91	38.26		156K	-1.03%
Jul 1		38.8		38.62	39.22	38.29		172K	0.86%
Jun 30		38.47		38.89	39.21	38.35		240K	-1.08%
Jun 29		38.89		39.15	39.53	38.83		114K	-0.77%
Jun 28		39.19		39.07	39.63	38.48		222K	-1.01%
Jun 25		39.59		39.71	40.11	39.17		520K	0.05%
Jun 24		39.57		39.01	39.61	38.81		125K	1.70%
Jun 23		38.91		39.41	39.69	38.85		141K	-1.44%
Jun 22		39.48		40.01	40.01	38.92		149K	-1.28%
Jun 21		39.99		40.08	40.26	39.79		196K	0.28%
Jun 18		39.88		39.31	40.27	39.19		439K	0.15%
Jun 17		39.82		40.07	40.18	39.44		181K	-0.52%
Jun 16		40.03		39.75	40.14	39.58		128K	0.45%
Jun 15		39.85		39.77	40	39.42		135K	-0.03%
Jun 14		39.86		40.34	40.43	39.65		166K	-0.94%
Jun 11		40.24		39.75	40.27	39.62		102K	1.23%
Jun 10		39.75		39.88	39.88	39.34		132K	0.25%
Jun 9		39.65		40.11	40.21	39.57		137K	-1.12%
Jun 8		40.1		39.04	40.23	38.95		279K	2.58%
Jun 7		39.09		39.45	39.56	39		148K	-0.76%
Jun 4		39.39		39.97	40.15	39		256K	-1.4%
Jun 3		39.95		39.63	40.04	38.88		222K	0.40%
Jun 2		39.79		39.66	40.22	39.31		248K	0.99%
Jun 1		39.4		39.13	39.5	38.45		196K	1.21%
May 28		38.93		38.63	38.97	38.28		157K	1.04%
May 27		38.53		38.84	39.18	38.49		180K	-0.08%
May 26		38.56		37.58	38.76	37.57		326K	2.36%
May 25		37.67		38.34	38.85	37.64		224K	-1.88%
May 24		38.39		38.45	38.89	37.93		169K	0.39%
May 21		38.24		38.13	38.88	38.13		176K	-0.16%
May 20		38.3		38.64	38.64	37.94		192K	-0.78%
May 19		38.6		37.68	38.76	37.6		170K	1.50%
May 18		38.03		38.45	38.83	37.92		125K	-0.73%
May 17		38.31		38.15	38.75	38.06		181K	0.03%
May 14		38.3		38.4	38.72	37.97		198K	0.13%
May 13		38.25		37.7	38.47	37.7		233K	1.16%
May 12		37.81		38.01	38.33	37.65		273K	-0.66%
May 11		38.06		38.43	38.66	37.94		155K	-1.73%
May 10		38.73		39.29	40.16	38.64		211K	-1.38%
May 7		39.27		39.92	40.4	38.87		187K	-1.95%
May 6		40.05		39.47	40.18	39.16		335K	1.99%
May 5		39.27		38.6	39.5	38.32		121K	1.89%
May 4		38.54		38.78	39.2	38.35		161K	-1.18%
May 3		39		37.86	39.23	37.52		348K	3.50%
Apr 30		37.68		37.52	37.77	37.17		187K	0.13%
Apr 29		37.63		37.67	38.14	37.47		161K	0.27%
Apr 28		37.53		37.38	37.86	37.23		150K	1.05%
Apr 27		37.14		37.69	37.96	37.14		233K	-1.35%
Apr 26		37.65		37.6	38.32	37.6		131K	0.75%
Apr 23		37.37		37.09	37.65	36.81		236K	0.46%
Apr 22		37.2		37.96	38.02	37		203K	-2.36%
Apr 21		38.1		37.23	38.16	36.81		191K	2.39%
Apr 20		37.21		36.61	37.32	36.43		614K	0.98%
Apr 19		36.85		36.89	37.1	36.6		178K	-0.67%
Apr 16		37.1		37.05	37.27	36.68		339K	1.23%
Apr 15		36.65		36.8	36.82	36.31		118K	0.25%
Apr 14		36.56		36.49	37.22	36.29		150K	-0.41%
Apr 13		36.71		37	37.11	36.65		168K	-1.42%
Apr 12		37.24		36.81	37.46	36.5		131K	1.39%
Apr 9		36.73		36.58	36.88	36.38		164K	0.58%
Apr 8		36.52		36.27	36.73	36.1		444K	0.05%
Apr 7		36.5		36.02	36.93	35.85		306K	1.70%
Apr 6		35.89		37.18	37.54	35.78		218K	-3.1%
Apr 5		37.04		37.64	38.42	36.85		375K	-1.7%
Apr 1		37.68		37.1	37.98	36.78		207K	1.65%
Mar 31		37.07		37.34	38.11	36.65		419K	-1.49%
Mar 30		37.63		37.42	38.03	37.16		266K	0.59%
Mar 29		37.41		36.82	38.12	36.79		409K	0.32%
Mar 26		37.29		36.44	37.47	36.15		272K	2.70%
Mar 25		36.31		35.72	36.46	35.22		184K	1.54%
Mar 24		35.76		35.82	36.38	35.46		281K	0.20%
Mar 23		35.69		35.07	36.26	35.06		318K	0.51%
Mar 22		35.51		35.67	35.91	34.96		189K	1.69%
Mar 19		34.92		35.47	35.87	34.83		690K	-2.05%
Mar 18		35.65		36.67	36.99	35.61		338K	-3.57%
Mar 17		36.97		36.8	37.47	36.56		243K	0.33%
Mar 16		36.85		37.66	38.59	36.38		313K	-2.92%
Mar 15		37.96		38.33	38.64	37.55		231K	-1.15%
Mar 12		38.4		38.57	38.91	38.11		521K	0.18%
Mar 11		38.33		38.97	38.97	37.86		435K	-0.6%
Mar 10		38.56		38.5	38.84	37.8		262K	0.16%
Mar 9		38.5		38.96	39.26	38.13		183K	-0.82%
Mar 8		38.82		37.58	38.99	37.47		297K	3.66%
Mar 5		37.45		37.72	37.91	36.82		566K	0.78%
Mar 4		37.16		36.99	37.27	36.18		329K	0.43%
Mar 3		37		36.86	37.68	36.56		604K	0.79%
Mar 2		36.71		36.87	37.13	36.53		214K	0.05%
Mar 1		36.69		37.49	37.87	36.15		229K	-0.46%
Feb 26		36.86		36.33	37.88	35.66		404K	0.99%
Feb 25		36.5		37.54	37.99	36.15		256K	-3.08%
Feb 24		37.66		37.37	37.93	37.07		195K	1.02%
Feb 23		37.28		37.39	37.77	36.6		235K	-0.21%
Feb 22		37.36		35.94	37.47	35.94		175K	3.84%
Feb 19		35.98		35.91	36.44	35.81		167K	0.90%
Feb 18		35.66		36.12	36.38	35.53		119K	-1.46%
Feb 17		36.19		36.09	36.42	35.83		130K	-0.3%
Feb 16		36.3		36.46	36.67	35.96		184K	0.95%
Feb 12		35.96		36.21	36.72	35.84		140K	-1.13%
Feb 11		36.37		36.8	37.15	36.2		272K	-1.28%
Feb 10		36.84		37.08	37.31	36.65		194K	-0.24%
Feb 9		36.93		37.1	37.25	36.19		163K	-0.49%
Feb 8		37.11		36.42	37.35	36.09		202K	2.74%
Feb 5		36.12		36.56	36.73	35.62		199K	0.06%
Feb 4		36.1		35.31	36.15	35.31		207K	2.67%
Feb 3		35.16		34.06	35.27	33.85		178K	2.75%
Feb 2		34.22		34	35.18	33.9		391K	1.09%
Feb 1		33.85		33.05	34.04	32.82		195K	2.67%
Jan 29		32.97		33.44	33.54	32.78		305K	-1.49%
Jan 28		33.47		34.07	34.07	33.08		517K	-0.62%
Jan 27		33.68		33.6	34.03	32.85		329K	-0.88%
Jan 26		33.98		34.21	34.44	33.65		176K	-0.06%
Jan 25		34		33.61	34.06	33.17		351K	0.74%
Jan 22		33.75		34.47	34.62	33.5		549K	-2.74%
Jan 21		34.7		35.47	35.56	34.42		223K	-1.98%
Jan 20		35.4		35.63	35.84	34.99		352K	-0.92%
Jan 19		35.73		35.81	36.24	34.57		269K	0.14%
Jan 15		35.68		36.02	36.18	35.61		185K	-1.71%
Jan 14		36.3		36.03	36.85	35.82		279K	1.06%
Jan 13		35.92		35.8	36.37	35.4		292K	0.76%
Jan 12		35.65		34.75	35.75	34.29		413K	3.36%
Jan 11		34.49		35.2	36.14	34.44		299K	-3.25%
Jan 8		35.65		37.46	37.46	35.09		731K	-4.83%
Jan 7		37.46		40.27	40.27	37.08		704K	-5.4%
Jan 6		39.6		40.02	40.62	37.48		414K	0.89%
Jan 5		39.25		38.82	39.41	38.5		172K	1.63%
Jan 4		38.62		39.9	39.9	37.96		231K	-2.62%
Dec 31		39.66		39.45	39.84	39.06		125K	0.58%
Dec 30		39.43		38.32	39.57	37.98		116K	3.06%
Dec 29		38.26		39.23	39.32	38.11		155K	-1.75%
Dec 28		38.94		39.05	39.44	38.51		219K	0.39%
Dec 24		38.79		38.71	38.93	38.24		57.3K	0.21%
Dec 23		38.71		38.54	39.33	38.31		125K	0.97%
Dec 22		38.34		38.82	38.98	38.13		218K	-1.24%
Dec 21		38.82		39.56	39.91	38.51		253K	-2.07%
Dec 18		39.64		40.81	40.81	39.17		1.1M	-2.63%
Dec 17		40.71		39.47	40.94	39.2		509K	3.48%
Dec 16		39.34		42.42	42.62	39.24		450K	-7.39%
Dec 15		42.48		42.09	42.53	41.31		288K	1.97%
Dec 14		41.66		43.49	44.04	41.03		374K	-3.96%
Dec 11		43.38		44.71	44.71	42.74		176K	-3.56%
Dec 10		44.98		44.06	45.52	43.5		247K	1.28%
Dec 9		44.41		43.85	44.53	43.58		222K	2.05%
Dec 8		43.52		43.17	43.88	43.17		126K	-0.02%
Dec 7		43.53		43.51	43.74	42.89		137K	0.60%
Dec 4		43.27		42.8	43.82	42.8		134K	1.31%
Dec 3		42.71		42.92	42.92	42		295K	0.14%
Dec 2		42.65		42.32	42.87	41.75		128K	0%
Dec 1		42.65		42.28	43	42.12		166K	2.45%
Nov 30		41.63		42.15	42.35	41.17		416K	-2.02%
Nov 27		42.49		43.12	43.6	42.18		53.8K	-0.98%
Nov 25		42.91		43.17	43.88	42.3		174K	-1.13%
Nov 24		43.4		42.48	43.56	42.08		315K	4.18%
Nov 23		41.66		40.52	41.87	40.2		221K	3.79%
Nov 20		40.14		40.02	40.37	39.79		158K	-1.35%
Nov 19		40.69		40.5	40.92	39.4		209K	-0.05%
Nov 18		40.71		39.96	41.3	39.89		471K	1.80%
Nov 17		39.99		39.75	40.24	38.83		184K	-0.1%
Nov 16		40.03		39.27	40.29	39.03		371K	3.89%
Nov 13		38.53		37.75	38.89	37.72		226K	2.86%
Nov 12		37.46		37.27	38.11	36.7		314K	-0.27%
Nov 11		37.56		38.56	38.56	37.01		303K	-2.9%
Nov 10		38.68		37.17	38.84	36.3		541K	4.43%
Nov 9		37.04		38.56	39.8	36.69		373K	1.98%
Nov 6		36.32		37.41	37.71	35.66		375K	-2.16%
Nov 5		37.12		36.74	37.63	35.73		436K	1.14%
Nov 4		36.7		34.51	36.96	34.51		252K	4.29%
Nov 3		35.19		36.45	36.45	34.34		423K	-1.92%
Nov 2		35.88		34.6	36.14	34.55		349K	5.13%
Oct 30		34.13		34.48	34.99	33.75		475K	-1.19%
Oct 29		34.54		35.35	36.05	34.03		268K	-2.98%
Oct 28		35.6		36.02	36.5	35.31		324K	-2.76%
Oct 27		36.61		37.73	38	36.56		223K	-3.33%
Oct 26		37.87		37.57	38.55	37.16		214K	-0.39%
Oct 23		38.02		38.58	38.67	37.95		139K	-0.89%
Oct 22		38.36		38.47	39.16	38.18		155K	-0.47%
Oct 21		38.54		39.66	39.73	38.51		186K	-2.92%
Oct 20		39.7		39.47	40.33	39.19		172K	1.15%
Oct 19		39.25		40.1	40.28	39.12		193K	-1.97%
Oct 16		40.04		39.57	40.68	39.57		212K	0.50%
Oct 15		39.84		38.86	40	38.52		265K	1.43%
Oct 14		39.28		39.51	39.84	38.86		166K	-0.46%
Oct 13		39.46		38.56	40.26	38.26		182K	1.49%
Oct 12		38.88		39.31	39.47	38.1		356K	-1.52%
Oct 9		39.48		39.9	40.02	38.95		239K	0.23%
Oct 8		39.39		39.86	40.3	38.96		161K	-0.25%
Oct 7		39.49		40.33	40.93	39.4		328K	-1.2%
Oct 6		39.97		41.23	41.44	39.97		273K	-1.91%
Oct 5		40.75		40.81	40.99	40.19		221K	0.49%
Oct 2		40.55		39.32	40.71	39.32		263K	1.20%
Oct 1		40.07		39.9	40.39	39.03		271K	0.30%
Sep 30		39.95		40.35	41.15	39.75		228K	-0.55%
Sep 29		40.17		39.87	40.35	39.3		216K	-0.15%
Sep 28		40.23		38.82	40.74	38.82		287K	4.82%
Sep 25		38.38		39.4	39.85	38.26		304K	-3.2%
Sep 24		39.65		40.12	40.12	38.48		390K	-1.12%
Sep 23		40.1		40.87	41.5	40.03		382K	-1.23%
Sep 22		40.6		40.54	40.71	39.87		202K	0.77%
Sep 21		40.29		39.91	40.37	38.89		394K	-1.37%
Sep 18		40.85		41.27	41.91	40.44		707K	-0.02%
Sep 17		40.86		40.68	41.21	40.5		236K	-0.9%
Sep 16		41.23		40.75	41.61	40.62		320K	0.86%
Sep 15		40.88		42.56	42.6	40.7		195K	-3.11%
Sep 14		42.19		41.79	42.36	40.93		322K	1.76%
Sep 11		41.46		42.59	43.07	41.4		367K	-1.89%
Sep 10		42.26		42.9	43.23	41.69		397K	-1.03%
Sep 9		42.7		44.09	44.09	42.6		429K	-2.13%
Sep 8		43.63		44.15	44.63	43.39		303K	-2.59%
Sep 4		44.79		45.59	46.24	44.45		243K	-0.38%
Sep 3		44.96		46.51	46.59	44.09		382K	-2.73%
Sep 2		46.22		46.44	46.78	45.53		273K	-0.6%
Sep 1		46.5		46.32	46.51	44.74		302K	-0.36%
Aug 31		46.67		46.58	47.33	46.37		1.0M	-0.06%
Aug 28		46.7		45.78	46.98	45.15		1.4M	2.30%
Aug 27		45.65		44.98	45.91	44.8		235K	2.03%
Aug 26		44.74		45.24	45.28	44.5		311K	-1.54%
Aug 25		45.44		46.16	46.16	45.29		258K	-0.92%
Aug 24		45.86		45.82	46.31	45.29		294K	1.26%
Aug 21		45.29		44.75	45.63	44.1		254K	1.18%
Aug 20		44.76		44.74	45.47	44.74		116K	-1.08%
Aug 19		45.25		44.39	45.77	44.39		163K	1.73%
Aug 18		44.48		45.07	45.52	44.24		125K	-1.35%
Aug 17		45.09		45.46	45.46	44.06		357K	0.33%
Aug 14		44.94		43.64	45.26	43.64		148K	0.65%
Aug 13		44.65		44.93	44.99	43.72		196K	-0.07%
Aug 12		44.68		45.68	46.14	44.19		270K	0.07%
Aug 11		44.65		44.35	45.83	44.15		519K	2.01%
Aug 10		43.77		44.06	44.8	43.73		296K	-0.79%
Aug 7		44.12		44.51	45.01	42.11		612K	0.96%
Aug 6		43.7		42.04	44.99	42.04		1.0M	4.65%
Aug 5		41.76		39.7	41.89	39.52		292K	6.56%
Aug 4		39.19		39.81	39.86	38.47		261K	-1.48%
Aug 3		39.78		39.67	39.9	38.98		257K	0.56%
Jul 31		39.56		39.35	39.61	37.92		322K	0.48%
Jul 30		39.37		39.95	40.23	39.34		273K	-3.86%
Jul 29		40.95		39.82	41.07	39.82		320K	2.71%
Jul 28		39.87		40.06	40.31	39.77		213K	-0.37%
Jul 27		40.02		39.65	40.1	39.22		163K	0.58%
Jul 24		39.79		39.81	40.06	39.14		555K	-0.03%
Jul 23		39.8		39.29	40.15	38.78		235K	1.50%
Jul 22		39.21		38.86	39.39	38.59		144K	0.13%
Jul 21		39.16		39.03	39.66	38.87		185K	1.21%
Jul 20		38.69		38.76	39.13	38.41		126K	-0.92%
Jul 17		39.05		40.41	40.56	38.91		354K	-3.56%
Jul 16		40.49		39.23	40.5	38.82		757K	2.71%
Jul 15		39.42		37.76	39.56	37.59		376K	6.45%
Jul 14		37.03		37.03	37.53	36.27		202K	0.22%
Jul 13		36.95		37.54	37.91	36.85		162K	-0.08%
Jul 10		36.98		35.88	37.06	35.48		206K	3.12%
Jul 9		35.86		37.27	37.27	35.76		313K	-4.22%
Jul 8		37.44		36.56	37.48	36.05		203K	1.85%
Jul 7		36.76		38.36	38.5	36.63		269K	-5.09%
Jul 6		38.73		38.98	39.48	38.61		200K	1.04%
Jul 2		38.33		39.26	39.44	38.06		420K	0.21%
Jul 1		38.25		38.5	39.14	37.89		195K	-1.06%
Jun 30		38.66		37.68	39.03	37.5		330K	2.38%
Jun 29		37.76		37.09	37.88	36.66		248K	2.72%
Jun 26		36.76		37.86	37.97	36.45		429K	-4.79%
Jun 25		38.61		37.15	38.68	37.1		220K	3.13%
Jun 24		37.44		37.71	38.04	37.17		347K	-2.42%
Jun 23		38.37		39.35	39.65	38.28		386K	-1.49%
Jun 22		38.95		38	39.19	37.8		258K	1.25%
Jun 19		38.47		38.94	38.94	37.34		640K	-0.23%
Jun 18		38.56		38.5	38.82	37.95		298K	-1.08%
Jun 17		38.98		38.85	39.38	38.56		402K	0.23%
Jun 16		38.89		39.04	39.36	37.77		353K	2.53%
Jun 15		37.93		35.34	38.35	35.1		215K	3.72%
Jun 12		36.57		38.05	38.05	34.72		322K	0.97%
Jun 11		36.22		35.35	36.99	35.35		404K	-1.68%
Jun 10		36.84		38.98	38.98	36.56		263K	-4.58%
Jun 9		38.61		38.44	38.9	37.87		289K	-0.59%
Jun 8		38.84		39.66	39.66	37.93		341K	-0.89%
Jun 5		39.19		38.23	39.85	36.72		348K	6.03%
Jun 4		36.96		35.54	37.15	35.38		183K	3.41%
Jun 3		35.74		35.59	36.59	35.41		411K	2.26%
Jun 2		34.95		35.23	35.95	34.75		157K	-0.29%
Jun 1		35.05		34.22	35.98	34.12		297K	2.73%
May 29		34.12		34.42	35.28	33.95		326K	-2.51%
May 28		35		36.54	36.56	34.7		319K	-3.42%
May 27		36.24		35	36.42	34.31		412K	4.59%
May 26		34.65		33.58	34.97	33.41		377K	6.98%
May 22		32.39		32.88	32.88	31.94		125K	-0.8%
May 21		32.65		33.68	34.04	32.14		266K	-3.52%
May 20		33.84		33.56	34.65	33.41		349K	3.14%
May 19		32.81		33.47	34.25	32.8		412K	-3.19%
May 18		33.89		33.52	34.4	33.31		544K	5.02%
May 15		32.27		32.06	33.03	32.06		296K	-0.43%
May 14		32.41		31.44	32.82	30.9		270K	0.40%
May 13		32.28		32.55	33.38	31.69		324K	-2.92%
May 12		33.25		32.06	33.88	32.06		575K	4.89%
May 11		31.7		33.23	33.86	31.7		562K	-7.82%
May 8		34.39		32	36.5	31		1.6M	32.12%
May 7		26.03		25.44	26.67	25.44		247K	3.79%
May 6		25.08		26.43	26.57	25		255K	-5%
May 5		26.4		26.85	27.81	26.4		200K	-0.3%
May 4		26.48		26.36	26.94	25.5		244K	-1.52%
May 1		26.89		26.93	27.97	26.49		337K	-3.06%
Apr 30		27.74		28.64	29.51	27.74		382K	-5.93%
Apr 29		29.49		28.77	30.23	28.52		461K	6.89%
Apr 28		27.59		27.48	28.37	27.15		335K	3.53%
Apr 27		26.65		25.52	26.89	25.35		374K	6.05%
Apr 24		25.13		24.36	25.39	24.16		234K	3.12%
Apr 23		24.37		24.13	24.94	23.73		209K	0.70%
Apr 22		24.2		25.07	25.63	23.76		293K	-1.71%
Apr 21		24.62		24.97	25.79	24.57		266K	-5.23%
Apr 20		25.98		25.8	26.53	25.4		270K	-2.04%
Apr 17		26.52		25.25	26.57	25.05		429K	9.27%
Apr 16		24.27		25.52	26.19	23.84		497K	-5.64%
Apr 15		25.72		26.44	27.05	25.57		264K	-7.65%
Apr 14		27.85		27.92	28.61	26.92		728K	1.24%
Apr 13		27.51		29.95	29.95	27.01		295K	-1.04%
Apr 9		27.8		27.36	28.79	26.99		417K	4.98%
Apr 8		26.48		25.13	27.59	24.36		643K	7.95%
Apr 7		24.53		24.18	25.61	23.86		579K	6.56%
Apr 6		23.02		20.99	23.24	20.58		1.0M	14.99%
Apr 3		20.02		22.54	22.6	19.4		1.0M	-12%
Apr 2		22.75		24.27	24.9	22.61		368K	-6.72%
Apr 1		24.39		26.62	26.62	24.12		434K	-12.01%
Mar 31		27.72		27.83	29.42	27.47		468K	-1.18%
Mar 30		28.05		28.13	28.7	27.3		501K	0.21%
Mar 27		27.99		29.37	29.49	27.85		487K	-6.07%
Mar 26		29.8		28.05	29.9	28.01		488K	7.97%
Mar 25		27.6		27.34	29.49	26.73		616K	4.31%
Mar 24		26.46		24.94	26.78	24.04		687K	12.26%
Mar 23		23.57		25.46	25.93	23.34		469K	-9%
Mar 20		25.9		25.26	28.6	25.09		761K	3.56%
Mar 19		25.01		24.28	25.72	21.44		885K	0.28%
Mar 18		24.94		28.26	28.26	21.8		659K	-17.58%
Mar 17		30.26		30.02	30.65	28.11		694K	2.16%
Mar 16		29.62		30.12	31.58	29.22		606K	-9.09%
Mar 13		32.58		32.81	33.78	30.84		770K	3.49%
Mar 12		31.48		32.96	34.52	31.09		702K	-8.86%
Mar 11		34.54		36.27	36.54	34.17		433K	-6.42%
Mar 10		36.91		36.6	37.75	36.17		506K	2.90%
Mar 9		35.87		37	37.23	34.84		650K	-8.12%
Mar 6		39.04		37.89	39.16	37.49		594K	0.96%
Mar 5		38.67		37.84	38.94	37.57		375K	0.52%
Mar 4		38.47		38.25	38.52	37.61		383K	1.24%
Mar 3		38		38.69	39.58	37.81		832K	-1.43%
Mar 2		38.55		38.99	39.27	37.97		685K	-0.7%
Feb 28		38.82		38.09	38.82	35.05		570K	11.81%
Feb 27		34.72		34.47	35.67	33.88		237K	-1.11%
Feb 26		35.11		35.64	35.75	34.98		127K	-0.68%
Feb 25		35.35		36.27	36.51	34.98		143K	-2.43%
Feb 24		36.23		35.57	36.37	35.45		128K	-1.66%
Feb 21		36.84		37	37	36.39		108K	-0.46%
Feb 20		37.01		37.09	37.43	36.66		114K	-0.54%
Feb 19		37.21		37.06	37.45	36.69		128K	0.46%
Feb 18		37.04		37.22	37.7	36.76		173K	-0.62%
Feb 14		37.27		38.56	38.65	37.23		237K	-3.42%
Feb 13		38.59		38.09	38.61	38.09		111K	1.05%
Feb 12		38.19		38.16	38.39	38.05		122K	0.55%
Feb 11		37.98		37.46	38.19	37.33		121K	1.99%
Feb 10		37.24		36.77	37.25	36.75		159K	0.92%
Feb 7		36.9		37.65	37.77	36.83		182K	-2.2%
Feb 6		37.73		38.2	38.2	37.63		252K	-1.18%
Feb 5		38.18		37.51	38.24	37.43		160K	2.11%
Feb 4		37.39		36.07	37.42	35.98		226K	4.62%
Feb 3		35.74		35.58	36.34	35.29		229K	1.07%
Jan 31		35.36		35.39	35.61	35.22		171K	-0.76%
Jan 30		35.63		35.28	35.81	35.28		144K	0.20%
Jan 29		35.56		35.85	36.29	35.5		138K	-0.92%
Jan 28		35.89		35.95	36.48	35.83		190K	0.11%
Jan 27		35.85		35.58	36.13	35.17		104K	-0.94%
Jan 24		36.19		37.13	37.13	36.06		224K	-2.51%
Jan 23		37.12		36.74	37.17	36.15		226K	1.14%
Jan 22		36.7		36.73	37.01	36.43		302K	0.55%
Jan 21		36.5		36.81	37.06	36.48		201K	-1%
Jan 17		36.87		37.3	37.54	36.77		215K	-0.49%
Jan 16		37.05		36.82	37.16	36.45		204K	1.42%
Jan 15		36.53		36.32	36.89	36.32		176K	0.14%
Jan 14		36.48		36.41	36.8	36.29		165K	-0.11%
Jan 13		36.52		36.36	36.55	36.13		204K	0.30%
Jan 10		36.41		36.92	36.93	36.31		116K	-1.17%
Jan 9		36.84		36.76	37.17	36.75		214K	0.49%
Jan 8		36.66		36.63	36.95	36.46		199K	0.05%
Jan 7		36.64		36.89	37.15	36.22		93.7K	-0.97%
Jan 6		37		36.66	37.06	36.3		213K	0.24%
Jan 3		36.91		36.65	37.19	36.34		256K	-0.32%
Jan 2		37.03		36.6	37.06	35.9		247K	2.01%
Dec 31		36.3		36.46	36.69	36.1		245K	-0.55%
Dec 30		36.5		36.63	36.89	36.18		156K	-0.11%
Dec 27		36.54		37.18	37.2	36.44		160K	-1.4%
Dec 26		37.06		36.98	37.25	36.82		114K	0.52%
Dec 24		36.87		36.95	36.95	36.44		71.9K	-0.14%
Dec 23		36.92		37.5	37.5	36.87		155K	-0.97%
Dec 20		37.28		37.52	37.71	37.16		1.2M	-0.45%
Dec 19		37.45		37.69	37.69	37.02		152K	-0.56%
Dec 18		37.66		37.89	38.02	37.31		212K	-0.55%
Dec 17		37.87		37.35	38.07	37.19		226K	1.69%
Dec 16		37.24		37.45	37.8	37.16		302K	-0.19%
Dec 13		37.31		37.25	37.6	37.09		196K	-0.13%
Dec 12		37.36		37.24	37.59	37.08		304K	-0.11%
Dec 11		37.4		36.61	37.41	36.61		239K	2.10%
Dec 10		36.63		36.06	36.66	35.91		186K	1.47%
Dec 9		36.1		36.38	36.43	35.81		262K	-0.52%
Dec 6		36.29		36.12	36.51	35.91		249K	1.14%
Dec 5		35.88		35.73	36.08	35.73		415K	0.39%
Dec 4		35.74		35.84	36.11	35.64		225K	0.39%
Dec 3		35.6		36.06	36.17	35.5		163K	-1.85%
Dec 2		36.27		36.7	36.8	36.22		179K	-1.01%
Nov 29		36.64		36.49	36.69	36.41		73.0K	-0.16%
Nov 27		36.7		36.77	37.09	36.59		107K	-0.3%
Nov 26		36.81		37	37.33	36.46		197K	-0.92%
Nov 25		37.15		36.44	37.28	36.44		283K	2%
Nov 22		36.42		36.42	36.54	35.89		149K	0.41%
Nov 21		36.27		36.41	36.41	36.01		158K	-0.11%
Nov 20		36.31		36.32	36.91	36.19		264K	-0.25%
Nov 19		36.4		36.28	36.79	36.2		225K	0.55%
Nov 18		36.2		36.28	36.39	36.01		140K	-0.63%
Nov 15		36.43		36.64	36.77	36.28		158K	0.11%
Nov 14		36.39		36.59	36.89	36.24		145K	-0.57%
Nov 13		36.6		36.3	36.81	36.25		173K	-0.05%
Nov 12		36.62		36.55	37.32	36.42		204K	0.52%
Nov 11		36.43		36.76	37.05	36.25		250K	-0.95%
Nov 8		36.78		36.3	37.08	35.02		516K	5.09%
Nov 7		35		34.52	35.17	33.99		370K	2.52%
Nov 6		34.14		34.59	34.59	34.09		201K	-1.33%
Nov 5		34.6		35.05	35.25	34.58		201K	-1.11%
Nov 4		34.99		34.55	35.03	34.5		204K	1.86%
Nov 1		34.35		34.2	34.71	34.14		218K	1.24%
Oct 31		33.93		34.25	34.25	33.31		156K	-1.25%
Oct 30		34.36		34.43	34.46	34		148K	-0.2%
Oct 29		34.43		34.97	35.12	34.4		308K	-1.6%
Oct 28		34.99		34.68	35.33	34.65		150K	1.19%
Oct 25		34.58		34.39	34.84	34.37		158K	0.41%
Oct 24		34.44		34.62	34.89	34.25		144K	-0.32%
Oct 23		34.55		34.64	34.95	34.35		82.0K	-0.09%
Oct 22		34.58		35.03	35.52	34.51		201K	-1.31%
Oct 21		35.04		34.51	35.17	34.46		187K	2.37%
Oct 18		34.23		34.14	34.52	34.12		112K	-0.2%
Oct 17		34.3		33.49	34.31	33.49		238K	2.14%
Oct 16		33.58		33.27	33.73	33.25		206K	0.81%
Oct 15		33.31		32.86	33.44	32.73		158K	1.46%
Oct 14		32.83		32.65	33.01	32.46		145K	-0.12%
Oct 11		32.87		32.93	33.66	32.83		289K	1.05%
Oct 10		32.53		32.26	32.94	32.26		157K	0.77%
Oct 9		32.28		32.87	33.12	32		238K	-1.74%
Oct 8		32.85		32.02	33.32	31.96		648K	1.08%
Oct 7		32.5		32.81	33.04	32.4		194K	-1.34%
Oct 4		32.94		32.45	32.98	32.38		225K	1.51%
Oct 3		32.45		32.35	32.69	32.02		186K	0.28%
Oct 2		32.36		32.99	33.33	32.15		548K	-1.97%
Oct 1		33.01		33.88	34.25	32.82		307K	-2.31%
Sep 30		33.79		34.06	34.36	33.72		307K	-0.97%
Sep 27		34.12		34.27	34.9	33.96		160K	-0.32%
Sep 26		34.23		35.37	35.6	34.21		170K	-3.17%
Sep 25		35.35		35.25	35.47	34.93		291K	0.34%
Sep 24		35.23		35.38	35.6	34.98		297K	-0.56%
Sep 23		35.43		35.05	35.56	34.97		203K	0.60%
Sep 20		35.22		34.59	35.36	34.59		512K	1.65%
Sep 19		34.65		35.08	35.5	34.58		283K	-1.48%
Sep 18		35.17		35	35.26	34.6		160K	0.74%
Sep 17		34.91		35.14	35.23	34.56		217K	-0.68%
Sep 16		35.15		34.72	35.36	34.7		337K	0.86%
Sep 13		34.85		34.44	35.06	34.15		218K	1.96%
Sep 12		34.18		35.05	35.05	34.14		245K	-2.45%
Sep 11		35.04		34.48	35.13	34.33		365K	1.65%
Sep 10		34.47		34.48	34.54	33.95		204K	0.15%
Sep 9		34.42		34.14	34.7	33.98		224K	1.62%
Sep 6		33.87		33.87	34.05	33.57		103K	-0.03%
Sep 5		33.88		33.55	34.12	33.55		212K	2.29%
Sep 4		33.12		34.31	34.46	32.98		168K	-2.62%
Sep 3		34.01		33.98	34.18	33.52		339K	-0.38%
Aug 30		34.14		34.49	34.73	33.8		232K	-0.55%
Aug 29		34.33		33.63	34.43	33.63		352K	2.63%
Aug 28		33.45		32.65	33.56	32.47		272K	2.01%
Aug 27		32.79		33.24	33.4	32.75		371K	-0.7%
Aug 26		33.02		33.16	33.16	32.58		145K	0.82%
Aug 23		32.75		33.44	33.59	32.65		170K	-2.56%
Aug 22		33.61		33.66	33.87	33.28		195K	-0.24%
Aug 21		33.69		34.25	34.34	33.47		373K	-0.77%
Aug 20		33.95		33.85	34.27	33.59		326K	0.27%
Aug 19		33.86		34	34.05	33.51		259K	0.74%
Aug 16		33.61		32.91	33.8	32.88		246K	2.66%
Aug 15		32.74		32.54	33.05	32.28		256K	0.86%
Aug 14		32.46		32.09	32.61	32.09		201K	-0.7%
Aug 13		32.69		32.11	32.81	32.11		246K	1.24%
Aug 12		32.29		32.08	32.57	31.66		299K	-0.74%
Aug 9		32.53		31	32.97	28.21		476K	7.61%
Aug 8		30.23		29.3	30.46	29.3		248K	3.88%
Aug 7		29.1		28.9	29.21	28.65		182K	-0.68%
Aug 6		29.3		29.01	29.36	28.54		150K	1.10%
Aug 5		28.98		29.2	29.5	28.51		183K	-2.59%
Aug 2		29.75		30.54	30.54	29.19		363K	-3.28%
Aug 1		30.76		31.16	31.99	30.72		209K	-1.19%
Jul 31		31.13		31.5	31.84	31.11		301K	-0.67%
Jul 30		31.34		29.98	31.5	29.97		421K	3.67%
Jul 29		30.23		30.16	30.45	30.08		126K	0.27%
Jul 26		30.15		30.03	30.55	29.86		244K	0.60%
Jul 25		29.97		30.56	30.66	29.91		291K	-2.03%
Jul 24		30.59		28.97	30.69	28.97		299K	4.83%
Jul 23		29.18		28.38	29.2	28.38		134K	2.78%
Jul 22		28.39		28.52	28.71	28.12		144K	-0.49%
Jul 19		28.53		28.49	29.28	28.49		308K	-0.52%
Jul 18		28.68		27.78	28.81	27.78		262K	2.87%
Jul 17		27.88		27.89	28.08	27.68		154K	-0.43%
Jul 16		28		27.98	28.25	27.71		124K	0.11%
Jul 15		27.97		28.42	28.42	27.69		270K	-1.55%
Jul 12		28.41		28.02	28.61	27.84		117K	1.32%
Jul 11		28.04		28.15	28.38	27.82		98.6K	-0.07%
Jul 10		28.06		28.4	28.75	28.02		103K	-0.74%
Jul 9		28.27		28.05	28.31	27.97		75.2K	0.35%
Jul 8		28.17		28.56	28.65	28.11		127K	-2.09%
Jul 5		28.77		28.35	28.84	28.25		116K	1.12%
Jul 3		28.45		28.02	28.54	27.77		78.9K	1.90%
Jul 2		27.92		28.04	28.13	27.77		97.3K	-0.75%
Jul 1		28.13		28.33	28.73	27.9		143K	-0.04%
Jun 28		28.14		27.56	28.3	27.56		346K	2.66%
Jun 27		27.41		26.91	27.43	26.88		187K	2.12%
Jun 26		26.84		26.95	27.2	26.56		258K	-0.41%
Jun 25		26.95		27.41	27.45	26.89		337K	-1.86%
Jun 24		27.46		28.41	28.48	27.45		312K	-3.92%
Jun 21		28.58		28.9	29.06	28.26		364K	-1.52%
Jun 20		29.02		29.47	29.52	28.91		166K	-0.72%
Jun 19		29.23		29.5	29.53	29.2		197K	-0.65%
Jun 18		29.42		29.71	30	29.11		164K	-0.07%
Jun 17		29.44		29.91	29.95	29.42		170K	-1.31%
Jun 14		29.83		29.82	30.02	29.39		164K	0.13%
Jun 13		29.79		29.61	30.07	29.31		95.3K	0.95%
Jun 12		29.51		29.36	29.59	29.18		128K	0.31%
Jun 11		29.42		29.8	29.96	29.29		114K	-0.3%
Jun 10		29.51		29.72	30	29.35		142K	-0.3%
Jun 7		29.6		29.08	29.87	29.06		267K	2.17%
Jun 6		28.97		28.82	29.08	28.38		116K	0.45%
Jun 5		28.84		29.22	29.22	28.52		103K	-1.3%
Jun 4		29.22		28.7	29.26	28.61		118K	3.21%
Jun 3		28.31		27.43	28.36	27.43		201K	2.54%
May 31		27.61		27.62	27.89	27.39		208K	-1.22%
May 30		27.95		28.14	28.31	27.74		81.2K	-0.46%
May 29		28.08		28.19	28.4	27.78		205K	-1.02%
May 28		28.37		29.06	29.31	28.33		192K	-2.61%
May 24		29.13		28.83	29.16	28.7		133K	1.71%
May 23		28.64		29.28	29.55	28.43		145K	-2.88%
May 22		29.49		29.69	29.78	29.02		220K	-0.87%
May 21		29.75		29.42	30.06	29.27		314K	1.43%
May 20		29.33		28.74	29.52	28.67		203K	1.59%
May 17		28.87		28.27	29.23	28.27		185K	1.51%
May 16		28.44		28.74	28.85	28.4		263K	-1.04%
May 15		28.74		29.03	29.03	28.57		380K	-1.84%
May 14		29.28		29.26	29.5	28.99		211K	0.17%
May 13		29.23		29.14	29.55	28.78		379K	-0.44%
May 10		29.36		26.46	29.42	25.67		371K	3.45%
May 9		28.38		27.49	28.43	27.28		300K	2.12%
May 8		27.79		27.96	28.17	27.15		144K	-0.68%
May 7		27.98		28.47	28.9	27.74		113K	-2.95%
May 6		28.83		28.35	28.95	28.25		107K	-0.17%
May 3		28.88		27.79	28.93	27.78		144K	3.92%
May 2		27.79		28.17	28.44	27.66		170K	-1.31%
May 1		28.16		28.28	28.63	28.1		348K	0.14%
Apr 30		28.12		28.75	28.75	27.96		190K	-1.95%
Apr 29		28.68		28.73	29.03	28.62		217K	-0.17%
Apr 26		28.73		27.73	28.79	27.73		240K	3.27%
Apr 25		27.82		27.55	27.98	27.26		196K	1.09%
Apr 24		27.52		27.46	27.88	27.27		178K	-0.07%
Apr 23		27.54		27.26	27.71	27.09		286K	0.69%
Apr 22		27.35		27.29	27.39	27.02		161K	0.29%
Apr 18		27.27		26.83	27.31	26.72		175K	1.30%
Apr 17		26.92		27.46	27.58	26.85		193K	-1.9%
Apr 16		27.44		26.96	27.6	26.81		352K	2.05%
Apr 15		26.89		27.6	27.73	26.82		176K	-2.25%
Apr 12		27.51		27.41	27.84	27.33		111K	1.07%
Apr 11		27.22		26.86	27.27	26.7		146K	0%