RLJ - RLJ Lodging Trust

...

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.

• RLJ Lodging Trust CUM CONV PFD A declares $0.4875 dividend
• RLJ Lodging Trust declares $0.10 dividend
• Real-estate stocks, REITs surge as Fed eyes rate cuts
• RLJ Lodging Trust upgraded to Outperform at Oppenheimer
• REITs outperform broader markets
• RLJ Lodging Trust FFO of $0.40 beats by $0.01, revenue of $334.4M beats by $7.75M
• RLJ Lodging Trust declares $0.10 dividend
• RLJ Lodging Trust FFO of $0.56 beats by $0.04, revenue of $357M beats by $1.38M
• RLJ Lodging Trust Q2 2023 Earnings Preview
• RLJ Lodging Trust declares $0.08 dividend
• RLJ Lodging Trust recasts $600M revolving credit facility, enters into $225M term loan
• RLJ Lodging Trust FFO of $0.35 beats by $0.03, revenue of $314.5M beats by $8.5M
• RLJ Lodging Trust Q1 2023 Earnings Preview
• U.S. REITs dividend increases led by self-storage REITs, RLJ Lodging Trust tops the companies pack
• RLJ Lodging Trust raises dividend by 60%
• RLJ Lodging Trust FFO of $0.33 beats by $0.02, revenue of $302.19M misses by $2.8M
• RLJ Lodging Trust Q4 2022 Earnings Preview
• RLJ Lodging Trust declares $0.05 dividend
• RLJ Lodging Trust declares $0.05 dividend
• RLJ Lodging Trust FFO of $0.40 beats by $0.02, revenue of $318.07M beats by $7.72M

Date		Price		Open	High	Low		Vol	Change	ER
May 2, 2023		9.99		10.04	10.09	9.77		1.2M	-1.28%
May 1, 2023		10.12		10.12	10.33	10.09		1.2M	0.20%
Apr 28, 2023		10.1		9.91	10.23	9.82		3.5M	2.23%
Apr 27, 2023		9.88		10.02	10.04	9.77		1.5M	-0.7%
Apr 26, 2023		9.95		9.91	10.15	9.85		2.6M	-0.4%
Apr 25, 2023		9.99		10.15	10.21	9.94		685K	-3.01%
Apr 24, 2023		10.3		10.21	10.35	10.2		671K	0%
Apr 21, 2023		10.3		10.24	10.34	10.14		1.6M	0.88%
Apr 20, 2023		10.21		10.33	10.36	10.14		690K	-2.3%
Apr 19, 2023		10.45		10.42	10.48	10.35		750K	-0.76%
Apr 18, 2023		10.53		10.5	10.62	10.37		1.0M	0.57%
Apr 17, 2023		10.47		10.29	10.51	10.26		1.8M	1.55%
Apr 14, 2023		10.31		10.41	10.49	10.15		1.4M	-0.39%
Apr 13, 2023		10.35		10.2	10.4	10.16		892K	1.87%
Apr 12, 2023		10.16		10.47	10.52	10.13		1.5M	-1.93%
Apr 11, 2023		10.36		10.33	10.43	10.28		1.2M	0.48%
Apr 10, 2023		10.31		10.31	10.45	10.22		2.0M	-0.39%
Apr 6, 2023		10.35		10.43	10.44	10.26		1.8M	0.10%
Apr 5, 2023		10.34		10.36	10.42	10.28		1.1M	-1.34%
Apr 4, 2023		10.48		10.58	10.65	10.28		883K	-0.29%
Apr 3, 2023		10.51		10.62	10.72	10.4		1.6M	-0.85%
Mar 31, 2023		10.6		10.25	10.61	10.25		2.7M	4.54%
Mar 30, 2023		10.14		10.13	10.22	9.98		1.2M	0.90%
Mar 29, 2023		10.05		9.93	10.08	9.85		1.5M	2.76%
Mar 28, 2023		9.78		9.59	9.82	9.54		1.0M	0.62%
Mar 27, 2023		9.72		9.79	9.82	9.65		2.2M	0.93%
Mar 24, 2023		9.63		9.36	9.65	9.27		1.6M	1.16%
Mar 23, 2023		9.52		9.75	9.89	9.48		1.4M	-2.06%
Mar 22, 2023		9.72		10.18	10.18	9.72		2.4M	-5.54%
Mar 21, 2023		10.29		10.37	10.48	10.2		2.6M	1.18%
Mar 20, 2023		10.17		9.93	10.36	9.93		1.7M	1.40%
Mar 17, 2023		10.03		10.42	10.42	9.98		2.8M	-4.29%
Mar 16, 2023		10.48		10.4	10.61	10.21		1.9M	-0.57%
Mar 15, 2023		10.54		10.28	10.56	10.28		1.9M	-0.66%
Mar 14, 2023		10.61		10.84	10.97	10.52		2.4M	1.24%
Mar 13, 2023		10.48		10.36	10.57	10.27		1.7M	-1.32%
Mar 10, 2023		10.62		10.75	10.89	10.45		1.9M	-2.39%
Mar 9, 2023		10.88		11.5	11.53	10.84		1.1M	-5.47%
Mar 8, 2023		11.51		11.35	11.53	11.27		951K	1.32%
Mar 7, 2023		11.36		11.49	11.59	11.28		1.4M	-0.96%
Mar 6, 2023		11.47		11.56	11.66	11.4		1.0M	-0.35%
Mar 3, 2023		11.51		11.53	11.64	11.41		798K	0.79%
Mar 2, 2023		11.42		11.31	11.44	11.28		1.0M	0.09%
Mar 1, 2023		11.41		11.34	11.56	11.31		1.8M	0.62%
Feb 28, 2023		11.34		11.56	11.78	11.26		3.2M	-1.39%
Feb 27, 2023		11.5		11.65	11.68	11.42		3.2M	0.35%
Feb 24, 2023		11.46		11.32	11.48	11.23		1.4M	-0.69%
Feb 23, 2023		11.54		11.42	11.59	11.17		1.2M	2.12%
Feb 22, 2023		11.3		11.21	11.44	11.19		1.5M	0.09%
Feb 21, 2023		11.29		11.17	11.3	10.95		1.7M	-0.35%
Feb 17, 2023		11.33		11.56	11.56	11.22		1.7M	-1.82%
Feb 16, 2023		11.54		11.93	11.93	11.47		1.5M	-5.33%
Feb 15, 2023		12.19		12.04	12.23	12.02		1.3M	0.08%
Feb 14, 2023		12.18		12.13	12.35	12		1.5M	-0.33%
Feb 13, 2023		12.22		11.94	12.23	11.83		875K	2.17%
Feb 10, 2023		11.96		12.01	12.08	11.7		2.5M	-1.4%
Feb 9, 2023		12.13		12.27	12.35	12.13		771K	-0.25%
Feb 8, 2023		12.16		12.29	12.42	12.11		1.0M	-2.17%
Feb 7, 2023		12.43		12.22	12.51	12.14		1.2M	0.97%
Feb 6, 2023		12.31		12.58	12.63	12.24		1.1M	-2.99%
Feb 3, 2023		12.69		12.66	12.81	12.56		1.2M	-0.78%
Feb 2, 2023		12.79		12.75	12.92	12.62		1.5M	1.51%
Feb 1, 2023		12.6		12.57	12.71	12.23		1.5M	0.24%
Jan 31, 2023		12.57		12.21	12.57	12.16		1.9M	3.54%
Jan 30, 2023		12.14		12.25	12.36	11.81		1.9M	-1.86%
Jan 27, 2023		12.37		12.11	12.39	12.11		1.3M	1.48%
Jan 26, 2023		12.19		12.05	12.19	11.82		1.5M	1.92%
Jan 25, 2023		11.96		11.58	11.98	11.52		1.2M	2.75%
Jan 24, 2023		11.64		11.51	11.66	11.44		782K	0.26%
Jan 23, 2023		11.61		11.44	11.64	11.42		1.3M	1.13%
Jan 20, 2023		11.48		11.34	11.52	11.15		1.7M	2.23%
Jan 19, 2023		11.23		11.04	11.31	11		1.9M	0.54%
Jan 18, 2023		11.17		11.44	11.51	11.11		2.0M	-2.45%
Jan 17, 2023		11.45		11.28	11.47	11.24		1.5M	1.60%
Jan 13, 2023		11.27		11.22	11.35	11.09		2.3M	-0.7%
Jan 12, 2023		11.35		11.31	11.44	11.21		3.8M	1.07%
Jan 11, 2023		11.23		10.92	11.24	10.9		882K	3.89%
Jan 10, 2023		10.81		10.51	10.83	10.48		1.5M	2.08%
Jan 9, 2023		10.59		10.59	10.69	10.55		1.0M	-0.38%
Jan 6, 2023		10.63		10.41	10.66	10.41		819K	2.51%
Jan 5, 2023		10.37		10.65	10.65	10.37		736K	-2.63%
Jan 4, 2023		10.65		10.59	10.86	10.59		1.2M	1.91%
Jan 3, 2023		10.45		10.74	10.85	10.43		1.5M	-1.32%
Dec 30		10.59		10.35	10.63	10.3		1.0M	1.05%
Dec 29		10.48		10.32	10.51	10.25		1.1M	1.75%
Dec 28		10.3		10.5	10.59	10.24		1.4M	-1.9%
Dec 27		10.5		10.48	10.55	10.42		832K	-0.38%
Dec 23		10.54		10.24	10.55	10.23		643K	2.53%
Dec 22		10.28		10.21	10.3	10.04		3.0M	-0.39%
Dec 21		10.32		10.79	10.82	10.23		2.4M	-4.53%
Dec 20		10.81		10.85	10.92	10.75		1.3M	-0.46%
Dec 19		10.86		11	11.07	10.76		1.6M	-1.72%
Dec 16		11.05		10.95	11.07	10.81		2.1M	-1.43%
Dec 15		11.21		11.22	11.44	11.16		1.4M	-1.67%
Dec 14		11.4		11.64	11.71	11.34		1.2M	-2.48%
Dec 13		11.69		12.13	12.21	11.62		1.4M	-0.43%
Dec 12		11.74		11.55	11.75	11.38		1.4M	2%
Dec 9		11.51		11.42	11.56	11.33		2.6M	-0.43%
Dec 8		11.56		11.67	11.89	11.51		2.2M	-0.09%
Dec 7		11.57		11.39	11.74	11.34		1.6M	1.14%
Dec 6		11.44		11.49	11.57	11.38		703K	-0.95%
Dec 5		11.55		11.89	11.96	11.54		812K	-4.07%
Dec 2		12.04		11.99	12.15	11.93		853K	-1.23%
Dec 1		12.19		12.25	12.37	12.08		1.1M	0.58%
Nov 30		12.12		11.81	12.13	11.7		1.9M	1.85%
Nov 29		11.9		11.74	11.9	11.61		980K	1.71%
Nov 28		11.7		11.82	11.87	11.68		1.7M	-2.26%
Nov 25		11.97		11.84	11.97	11.74		399K	1.53%
Nov 23		11.79		11.99	12.04	11.76		773K	-2.32%
Nov 22		12.07		11.85	12.15	11.71		1.7M	2.55%
Nov 21		11.77		11.71	11.8	11.59		1.0M	0.09%
Nov 18		11.76		11.73	11.85	11.53		1.7M	3.43%
Nov 17		11.37		11.27	11.45	11.19		926K	-0.96%
Nov 16		11.48		11.64	11.64	11.39		1.4M	-2.38%
Nov 15		11.76		12.03	12.07	11.69		1.2M	-0.17%
Nov 14		11.78		11.99	12.04	11.75		1.2M	-2.56%
Nov 11		12.09		11.97	12.2	11.87		984K	1.85%
Nov 10		11.87		11.64	12.16	11.48		1.4M	7.32%
Nov 9		11.06		11.24	11.31	10.98		904K	-2.21%
Nov 8		11.31		11.28	11.4	11.08		1.2M	0.27%
Nov 7		11.28		11.54	11.66	11.01		1.2M	-0.97%
Nov 4		11.39		11.49	11.58	11.15		1.7M	-0.18%
Nov 3		11.41		11.63	11.63	11.01		1.5M	-0.87%
Nov 2		11.51		12.09	12.11	11.51		1.7M	-6.12%
Nov 1		12.26		12.35	12.41	12.09		1.2M	0.74%
Oct 31		12.17		12.05	12.2	11.93		1.2M	0.33%
Oct 28		12.13		12.1	12.18	11.77		1.2M	0.58%
Oct 27		12.06		12.1	12.25	12		1.5M	1.26%
Oct 26		11.91		11.89	12.05	11.81		1.3M	0.76%
Oct 25		11.82		11.6	11.89	11.46		1.6M	1.81%
Oct 24		11.61		11.8	11.8	11.48		2.3M	-0.77%
Oct 21		11.7		11.48	11.76	11.4		3.3M	2.72%
Oct 20		11.39		11.45	11.66	11.37		2.5M	-0.09%
Oct 19		11.4		11.19	11.47	11.18		2.0M	0.53%
Oct 18		11.34		11.35	11.56	11.27		2.3M	2.16%
Oct 17		11.1		11.01	11.2	10.94		3.4M	3.74%
Oct 14		10.7		10.96	11.13	10.65		3.2M	-0.28%
Oct 13		10.73		10.29	10.82	10.08		3.2M	2.19%
Oct 12		10.5		10.4	10.62	10.2		2.2M	0.86%
Oct 11		10.41		10.3	10.46	10.06		3.5M	1.17%
Oct 10		10.29		10.51	10.56	10.2		2.3M	-1.63%
Oct 7		10.46		10.52	10.63	10.37		966K	-1.41%
Oct 6		10.61		10.59	10.77	10.49		2.1M	-0.66%
Oct 5		10.68		10.48	10.7	10.35		1.3M	-0.47%
Oct 4		10.73		10.57	10.81	10.56		1.6M	4.17%
Oct 3		10.3		10.36	10.49	10.01		2.3M	1.78%
Sep 30		10.12		9.9	10.23	9.85		2.6M	1%
Sep 29		10.02		10.38	10.4	9.84		3.1M	-6.27%
Sep 28		10.69		10.39	10.76	10.27		1.4M	4.50%
Sep 27		10.23		10.43	10.62	10.16		1.4M	-0.1%
Sep 26		10.24		10.5	10.67	10.11		1.7M	-3.58%
Sep 23		10.62		10.67	10.69	10.32		1.7M	-2.57%
Sep 22		10.9		11.35	11.41	10.85		1.5M	-4.64%
Sep 21		11.43		12.26	12.29	11.43		1.4M	-5.69%
Sep 20		12.12		12.05	12.18	11.96		916K	-0.66%
Sep 19		12.2		11.87	12.31	11.83		2.4M	1.08%
Sep 16		12.07		12.05	12.09	11.77		2.7M	-0.66%
Sep 15		12.15		12.34	12.52	12.14		1.1M	-1.7%
Sep 14		12.36		12.19	12.39	12.02		1.5M	0.98%
Sep 13		12.24		12.23	12.46	12.08		1.2M	-3.32%
Sep 12		12.66		12.64	12.77	12.57		700K	1.44%
Sep 9		12.48		12.29	12.55	12.22		859K	2.80%
Sep 8		12.14		12.08	12.32	12		927K	-0.65%
Sep 7		12.22		11.66	12.3	11.66		2.5M	4.27%
Sep 6		11.72		11.85	11.92	11.59		1.1M	-1.1%
Sep 2		11.85		12.08	12.17	11.77		818K	0%
Sep 1		11.85		11.85	11.88	11.54		1.3M	-1.74%
Aug 31		12.06		12.21	12.28	12.02		1.1M	-1.15%
Aug 30		12.2		12.37	12.4	12.11		869K	-0.49%
Aug 29		12.26		12.23	12.32	12.14		803K	-1.29%
Aug 26		12.42		12.92	12.92	12.39		1.3M	-3.2%
Aug 25		12.83		12.85	13.01	12.78		1.3M	0.16%
Aug 24		12.81		12.76	12.9	12.72		990K	-0.16%
Aug 23		12.83		12.81	13.06	12.77		942K	0.47%
Aug 22		12.77		12.7	12.85	12.58		998K	-1.39%
Aug 19		12.95		13.29	13.29	12.77		1.5M	-3.5%
Aug 18		13.42		13.12	13.47	13.1		1.2M	2.13%
Aug 17		13.14		13.17	13.34	13.02		1.2M	-1.87%
Aug 16		13.39		13.32	13.48	13.27		1.6M	-0.15%
Aug 15		13.41		13.36	13.47	13.23		906K	-0.07%
Aug 12		13.42		13.34	13.44	13.23		909K	1.51%
Aug 11		13.22		13.25	13.27	13.03		728K	1.93%
Aug 10		12.97		13.03	13.09	12.84		741K	2.05%
Aug 9		12.71		12.56	12.71	12.47		1.3M	1.27%
Aug 8		12.55		12.67	12.88	12.53		1.4M	0.80%
Aug 5		12.45		12.28	12.76	12.18		1.2M	-0.32%
Aug 4		12.49		12.5	12.63	12.28		1.3M	0.89%
Aug 3		12.38		12.43	12.67	12.36		950K	1.06%
Aug 2		12.25		12.37	12.58	12.23		944K	-1.92%
Aug 1		12.49		12.39	12.64	12.16		1.4M	0%
Jul 29		12.49		12.39	12.54	12.24		1.1M	0.81%
Jul 28		12.39		12.19	12.42	12.02		1.1M	1.56%
Jul 27		12.2		12.04	12.23	11.92		1.0M	3.39%
Jul 26		11.8		11.85	11.99	11.78		1.1M	-1.26%
Jul 25		11.95		11.87	12.11	11.66		1.9M	1.36%
Jul 22		11.79		12.1	12.18	11.62		1.3M	-1.75%
Jul 21		12		11.93	12.05	11.74		640K	-1.07%
Jul 20		12.13		12.07	12.2	11.91		1,000K	0.58%
Jul 19		12.06		11.9	12.1	11.85		1.0M	3.79%
Jul 18		11.62		11.55	11.76	11.45		1.4M	2.56%
Jul 15		11.33		11.38	11.43	11.06		880K	1.80%
Jul 14		11.13		11	11.23	11		647K	-1.33%
Jul 13		11.28		10.97	11.32	10.9		1.3M	0.89%
Jul 12		11.18		10.97	11.31	10.97		1.0M	1.73%
Jul 11		10.99		11.04	11.2	10.84		1.2M	-2.05%
Jul 8		11.22		11.32	11.35	10.97		853K	-0.36%
Jul 7		11.26		10.94	11.37	10.91		2.1M	3.59%
Jul 6		10.87		11.06	11.29	10.73		1.9M	-2.25%
Jul 5		11.12		10.76	11.16	10.55		1.2M	0.54%
Jul 1		11.06		10.94	11.31	10.85		1.2M	0.27%
Jun 30		11.03		10.92	11.3	10.68		1.5M	-0.09%
Jun 29		11.04		11.01	11.15	10.77		1.6M	-1.16%
Jun 28		11.17		11.34	11.79	11.16		1.8M	-0.89%
Jun 27		11.27		11.33	11.48	11.11		2.2M	0.54%
Jun 24		11.21		10.68	11.43	10.58		3.7M	6.97%
Jun 23		10.48		10.58	10.76	10.19		4.7M	-1.69%
Jun 22		10.66		10.76	11.01	10.6		3.4M	-3.27%
Jun 21		11.02		11.23	11.62	11		3.4M	-0.27%
Jun 17		11.05		11.4	11.48	11.02		4.5M	-2.39%
Jun 16		11.32		11.79	11.94	11.22		2.7M	-7.06%
Jun 15		12.18		12.01	12.48	11.77		2.8M	4.01%
Jun 14		11.71		11.46	11.99	11.3		2.9M	2.27%
Jun 13		11.45		12.27	12.28	11.35		3.2M	-9.63%
Jun 10		12.67		13.34	13.53	12.57		2.2M	-7.11%
Jun 9		13.64		14.09	14.09	13.64		1.1M	-3.6%
Jun 8		14.15		14.04	14.33	13.86		1.3M	0%
Jun 7		14.15		13.7	14.19	13.59		1.3M	1.95%
Jun 6		13.88		13.94	13.99	13.73		1.4M	0.87%
Jun 3		13.76		13.79	13.99	13.68		1.5M	-1.5%
Jun 2		13.97		13.85	14.11	13.78		1.4M	0.79%
Jun 1		13.86		13.6	13.93	13.27		1.7M	3.20%
May 31		13.43		13.46	13.6	13.31		1.8M	-1.4%
May 27		13.62		13.46	13.68	13.43		1.3M	1.79%
May 26		13.38		13.26	13.51	13.23		1.5M	1.75%
May 25		13.15		12.42	13.29	12.42		2.0M	5.88%
May 24		12.42		12.41	12.43	12.07		1.9M	-0.64%
May 23		12.5		12.59	12.64	12.28		1.8M	0.24%
May 20		12.47		13.44	13.44	12.28		2.2M	-5.96%
May 19		13.26		13.34	13.65	13.19		1.9M	-2.14%
May 18		13.55		13.85	14.14	13.41		2.0M	-2.8%
May 17		13.94		13.61	14.11	13.58		2.0M	4.03%
May 16		13.4		13.22	13.52	13.12		2.1M	0.90%
May 13		13.28		12.81	13.34	12.58		2.5M	5.06%
May 12		12.64		12.48	12.65	12.1		2.6M	0.80%
May 11		12.54		12.98	13.29	12.38		1.5M	-2.26%
May 10		12.83		12.55	12.9	12.3		2.6M	4.06%
May 9		12.33		13.33	13.44	12.26		2.2M	-8.53%
May 6		13.48		13.03	13.73	12.86		2.1M	2.90%
May 5		13.1		13.26	13.88	12.86		2.2M	-3.39%
May 4		13.56		13.53	13.71	13.09		2.0M	-0.15%
May 3		13.58		13.94	13.97	13.36		1.4M	-1.45%
May 2		13.78		14.05	14.23	13.49		1.6M	-1.71%
Apr 29		14.02		14.55	14.75	13.97		1.3M	-4.76%
Apr 28		14.72		14.47	14.78	14.02		1.0M	3.01%
Apr 27		14.29		14.09	14.53	14.01		1.4M	0.92%
Apr 26		14.16		14.36	14.5	14.13		974K	-2.07%
Apr 25		14.46		14.08	14.51	13.97		1.3M	2.26%
Apr 22		14.14		14.09	14.44	14.06		1.5M	0.35%
Apr 21		14.09		14.49	14.69	14.06		1.3M	-0.63%
Apr 20		14.18		14.36	14.62	14.16		1.7M	0.42%
Apr 19		14.12		13.82	14.28	13.82		2.1M	2.02%
Apr 18		13.84		14.06	14.36	13.78		1.9M	-1.98%
Apr 14		14.12		13.96	14.31	13.92		2.5M	1.73%
Apr 13		13.88		13.09	13.91	12.96		1.7M	6.77%
Apr 12		13		12.82	13.14	12.75		1.4M	2.12%
Apr 11		12.73		12.53	12.86	12.45		1.6M	1.84%
Apr 8		12.5		12.76	12.85	12.49		961K	-2.57%
Apr 7		12.83		13.27	13.28	12.7		1.3M	-3.82%
Apr 6		13.34		13.71	13.81	13.28		1.0M	-4.17%
Apr 5		13.92		14.5	14.68	13.84		787K	-3.73%
Apr 4		14.46		14.33	14.49	13.95		1.2M	0.28%
Apr 1		14.42		14.25	14.48	14.09		1.8M	2.41%
Mar 31		14.08		14.27	14.44	14.08		1.4M	-1.05%
Mar 30		14.23		14.33	14.39	14.14		1.2M	-0.91%
Mar 29		14.36		14.2	14.47	14.08		1.7M	3.24%
Mar 28		13.91		13.9	14.03	13.74		1.3M	0.43%
Mar 25		13.85		13.8	14	13.73		893K	1.02%
Mar 24		13.71		13.69	13.73	13.51		1.4M	0.59%
Mar 23		13.63		13.9	13.98	13.63		1.2M	-2.92%
Mar 22		14.04		14.1	14.33	13.96		1.8M	0.72%
Mar 21		13.94		14.35	14.45	13.88		1.7M	-3.73%
Mar 18		14.48		14.31	14.5	14.09		4.5M	2.12%
Mar 17		14.18		13.81	14.21	13.74		2.0M	1.36%
Mar 16		13.99		13.59	14.04	13.52		2.0M	4.01%
Mar 15		13.45		13.51	13.75	13.21		2.0M	1.20%
Mar 14		13.29		13.46	13.55	13.12		2.4M	0%
Mar 11		13.29		13.59	13.92	13.25		1.6M	-0.97%
Mar 10		13.42		13.01	13.42	12.91		1.8M	0.90%
Mar 9		13.3		13.18	13.53	13.15		1.7M	4.23%
Mar 8		12.76		12.29	13.03	12.04		2.3M	4.50%
Mar 7		12.21		13.29	13.29	12.18		2.0M	-7.78%
Mar 4		13.24		13.41	13.51	13.02		2.0M	-2.86%
Mar 3		13.63		13.99	14.07	13.51		2.9M	-2.15%
Mar 2		13.93		13.45	14	13.41		1.3M	3.88%
Mar 1		13.41		13.93	14	13.3		1.7M	-4.15%
Feb 28		13.99		14.12	14.28	13.74		2.2M	-2.64%
Feb 25		14.37		14.43	14.6	14.1		1.5M	0.28%
Feb 24		14.33		13.55	14.33	13.29		1.8M	2.14%
Feb 23		14.03		14.72	14.73	14		1.2M	-3.57%
Feb 22		14.55		14.83	14.93	14.4		1.2M	-2.09%
Feb 18		14.86		15.16	15.45	14.84		1.6M	-2.37%
Feb 17		15.22		15.18	15.39	15.03		1.3M	-0.78%
Feb 16		15.34		15.02	15.35	15		1.8M	1.86%
Feb 15		15.06		14.65	15.1	14.64		889K	4.22%
Feb 14		14.45		14.59	14.78	14.31		838K	-0.96%
Feb 11		14.59		14.85	15.12	14.45		1.3M	-1.55%
Feb 10		14.82		14.77	15.25	14.7		1.3M	-1.27%
Feb 9		15.01		14.73	15.07	14.69		1.9M	2.81%
Feb 8		14.6		14.3	14.69	14.26		1.7M	2.31%
Feb 7		14.27		14.05	14.49	14.05		1.3M	1.71%
Feb 4		14.03		13.61	14.17	13.54		1.4M	2.04%
Feb 3		13.75		13.66	14.06	13.64		1.0M	-0.72%
Feb 2		13.85		14.12	14.19	13.71		1.4M	-1.98%
Feb 1		14.13		13.87	14.32	13.67		1.6M	2.02%
Jan 31		13.85		13.25	13.85	13.11		1.6M	3.20%
Jan 28		13.42		13.04	13.42	12.66		1.4M	2.36%
Jan 27		13.11		13.83	14.01	12.98		1.4M	-4.52%
Jan 26		13.73		14.27	14.45	13.6		1.8M	-2.14%
Jan 25		14.03		13.79	14.15	13.48		1.3M	0.36%
Jan 24		13.98		13.61	14.05	13.39		2.2M	0.50%
Jan 21		13.91		13.95	14.14	13.75		1.5M	-0.64%
Jan 20		14		14.36	14.59	13.95		1.3M	-2.64%
Jan 19		14.38		14.56	14.66	14.31		1.4M	-0.9%
Jan 18		14.51		14.7	14.9	14.5		1.5M	-1.49%
Jan 14		14.73		14.76	14.79	14.45		1.5M	1.17%
Jan 13		14.56		14.53	14.71	14.44		738K	1.04%
Jan 12		14.41		14.72	14.81	14.41		863K	-1.17%
Jan 11		14.58		14.35	14.68	14.14		1.0M	2.03%
Jan 10		14.29		14.56	14.56	14.18		1.2M	-1.31%
Jan 7		14.48		14.23	14.77	14.21		1.6M	2.70%
Jan 6		14.1		14.05	14.22	13.91		1.3M	1.08%
Jan 5		13.95		14.26	14.49	13.87		1.4M	-1.69%
Jan 4		14.19		14.28	14.5	14.18		1.1M	0.71%
Jan 3		14.09		14.03	14.37	14.01		758K	1.15%
Dec 31		13.93		13.9	14.07	13.82		818K	-0.07%
Dec 30		13.94		13.84	14.15	13.84		763K	0.14%
Dec 29		13.92		13.92	13.99	13.72		852K	-0.36%
Dec 28		13.97		13.94	14.26	13.88		1.2M	-0.71%
Dec 27		14.07		13.86	14.11	13.79		1.2M	0.21%
Dec 23		14.04		14.11	14.19	13.93		1.1M	0.57%
Dec 22		13.96		13.74	14.06	13.69		1.7M	1.23%
Dec 21		13.79		12.82	13.81	12.73		3.0M	9.27%
Dec 20		12.62		12.51	12.69	12.1		2.4M	-1.56%
Dec 17		12.82		12.26	12.94	12.15		5.8M	3.30%
Dec 16		12.41		12.64	12.76	12.37		2.0M	-1.12%
Dec 15		12.55		12.56	12.67	12.16		2.1M	-0.48%
Dec 14		12.61		12.71	13.09	12.55		1.5M	-1.41%
Dec 13		12.79		13.21	13.34	12.74		1.2M	-4.55%
Dec 10		13.4		13.64	13.67	13.23		1.4M	-0.89%
Dec 9		13.52		13.44	13.68	13.29		1.6M	-0.29%
Dec 8		13.56		13.25	13.73	13.05		2.7M	2.57%
Dec 7		13.22		13.39	13.42	13.03		2.5M	0.46%
Dec 6		13.16		12.75	13.55	12.65		2.7M	5.62%
Dec 3		12.46		12.54	12.67	12.29		1.3M	-1.27%
Dec 2		12.62		12.11	12.86	11.92		1.3M	5.08%
Dec 1		12.01		12.97	13.05	12.01		2.2M	-4.61%
Nov 30		12.59		12.66	12.74	12.49		1.8M	-2.48%
Nov 29		12.91		12.93	13	12.48		1.4M	1.25%
Nov 26		12.75		12.85	13.05	12.09		1.3M	-7.47%
Nov 24		13.78		13.61	13.81	13.44		751K	0.66%
Nov 23		13.69		13.5	13.78	13.32		2.0M	1.86%
Nov 22		13.44		13.71	13.78	13.4		1.4M	-1.83%
Nov 19		13.69		13.39	13.76	13.15		1.8M	0.37%
Nov 18		13.64		13.95	14.08	13.53		1.7M	-1.8%
Nov 17		13.89		13.93	14	13.58		1.5M	-0.5%
Nov 16		13.96		14.1	14.24	13.83		3.3M	-2.45%
Nov 15		14.31		14.35	14.44	14.22		886K	0.14%
Nov 12		14.29		14.57	14.64	14.25		629K	-1.38%
Nov 11		14.49		14.83	14.92	14.39		606K	-2.16%
Nov 10		14.81		14.93	15.14	14.81		936K	-1.99%
Nov 9		15.11		15.08	15.23	14.94		1.1M	0.27%
Nov 8		15.07		15.62	15.81	14.95		1.6M	-2.9%
Nov 5		15.52		15.35	16.22	15.18		1.3M	2.17%
Nov 4		15.19		15.71	15.96	15.05		3.9M	-4.53%
Nov 3		15.91		15.17	15.98	15.14		3.2M	4.95%
Nov 2		15.16		15.11	15.32	14.84		3.0M	1%
Nov 1		15.01		14.48	15.06	14.34		2.3M	4.09%
Oct 29		14.42		14.46	14.61	14.27		1.0M	-0.35%
Oct 28		14.47		14.31	14.49	14.07		1.2M	1.05%
Oct 27		14.32		14.32	14.53	14.17		468K	-0.35%
Oct 26		14.37		14.68	14.73	14.36		471K	-1.91%
Oct 25		14.65		14.42	14.89	14.31		628K	1.45%
Oct 22		14.44		14.68	14.9	14.43		978K	-1.77%
Oct 21		14.7		14.32	14.71	14.17		3.0M	2.37%
Oct 20		14.36		14.69	14.69	14.22		4.8M	-2.25%
Oct 19		14.69		14.92	14.96	14.6		1.0M	-1.54%
Oct 18		14.92		14.77	15.12	14.67		1.4M	0.20%
Oct 15		14.89		15.12	15.35	14.81		874K	0.68%
Oct 14		14.79		14.77	14.9	14.57		575K	1.44%
Oct 13		14.58		14.75	14.9	14.33		612K	-1.88%
Oct 12		14.86		14.79	14.93	14.68		411K	0.27%
Oct 11		14.82		14.76	15.08	14.65		442K	0%
Oct 8		14.82		14.86	15.05	14.75		427K	-0.47%
Oct 7		14.89		15.08	15.2	14.89		558K	0.27%
Oct 6		14.85		14.59	14.89	14.31		873K	-0.47%
Oct 5		14.92		15.17	15.18	14.86		700K	-1.52%
Oct 4		15.15		15.47	15.55	15.01		861K	-1.43%
Oct 1		15.37		15.05	15.53	14.88		979K	3.43%
Sep 30		14.86		15.15	15.15	14.73		1.2M	-1.65%
Sep 29		15.11		15.04	15.22	14.89		1.5M	1.27%
Sep 28		14.92		15.03	15.33	14.86		733K	-1.52%
Sep 27		15.15		15.19	15.62	15.07		631K	0.80%
Sep 24		15.03		14.91	15.14	14.72		873K	0.20%
Sep 23		15		14.6	15.05	14.53		939K	3.81%
Sep 22		14.45		14.6	14.73	14.24		2.8M	0.28%
Sep 21		14.41		14.44	14.64	14.31		496K	1.19%
Sep 20		14.24		13.93	14.29	13.7		818K	-0.14%
Sep 17		14.26		14.5	14.62	14.14		2.7M	-0.7%
Sep 16		14.36		14.38	14.45	14.24		771K	-0.14%
Sep 15		14.38		14.34	14.43	14.08		706K	0.21%
Sep 14		14.35		14.61	14.61	14.24		611K	-1.31%
Sep 13		14.54		14	14.65	13.82		789K	5.67%
Sep 10		13.76		14.12	14.23	13.75		749K	-1.92%
Sep 9		14.03		14.07	14.32	13.95		599K	-1.2%
Sep 8		14.2		14.24	14.46	14.02		800K	-0.98%
Sep 7		14.34		14.31	14.52	14.13		554K	-0.42%
Sep 3		14.4		14.79	14.79	14.25		635K	-1.17%
Sep 2		14.57		14.67	14.82	14.41		754K	0%
Sep 1		14.57		14.56	14.64	14.33		539K	0.97%
Aug 31		14.43		14.3	14.53	14.24		1.2M	0.21%
Aug 30		14.4		14.77	14.77	14.28		653K	-1.77%
Aug 27		14.66		14.02	14.74	14.02		674K	4.64%
Aug 26		14.01		14.14	14.4	13.93		897K	-1.89%
Aug 25		14.28		14.25	14.53	14.04		762K	-0.07%
Aug 24		14.29		14.11	14.32	14.09		489K	2%
Aug 23		14.01		13.97	14.16	13.74		418K	1.67%
Aug 20		13.78		13.39	13.85	13.19		904K	1.92%
Aug 19		13.52		13.72	13.83	13.28		768K	-2.87%
Aug 18		13.92		13.86	14.11	13.67		716K	0.07%
Aug 17		13.91		14.09	14.11	13.63		538K	-2.45%
Aug 16		14.26		14.4	14.56	14.14		885K	-1.93%
Aug 13		14.54		14.53	14.64	14.3		620K	0%
Aug 12		14.54		14.7	14.79	14.39		874K	-0.27%
Aug 11		14.58		14.36	14.6	14.13		672K	2.17%
Aug 10		14.27		13.99	14.42	13.87		456K	1.64%
Aug 9		14.04		14.36	14.36	13.89		987K	-3.64%
Aug 6		14.57		14.68	14.91	14.26		713K	1.25%
Aug 5		14.39		14.03	14.47	14		979K	5.19%
Aug 4		13.68		13.91	14.09	13.6		806K	-3.12%
Aug 3		14.12		14.15	14.17	13.54		821K	0.64%
Aug 2		14.03		14.52	14.87	13.98		529K	-2.23%
Jul 30		14.35		14.49	14.76	14.2		875K	-1.64%
Jul 29		14.59		14.54	14.83	14.51		550K	1.74%
Jul 28		14.34		14.59	14.68	14.04		693K	-0.49%
Jul 27		14.41		14.42	14.63	14.18		897K	-1.23%
Jul 26		14.59		14.38	14.73	14.32		1.6M	1.39%
Jul 23		14.39		14.68	14.74	14.17		937K	-0.55%
Jul 22		14.47		14.46	14.61	14.23		941K	-1.03%
Jul 21		14.62		14.29	14.87	14.2		1.2M	4.35%
Jul 20		14.01		13.32	14.23	13.06		1.5M	5.58%
Jul 19		13.27		13.56	13.82	13.01		1.5M	-5.35%
Jul 16		14.02		14.65	14.71	14.02		1.5M	-2.98%
Jul 15		14.45		14.31	14.69	14.28		1.7M	-0.34%
Jul 14		14.5		14.41	14.73	14.23		953K	1.47%
Jul 13		14.29		14.36	14.45	14.15		1.2M	-1.65%
Jul 12		14.53		14.25	14.66	14.2		1.2M	0.97%
Jul 9		14.39		14.13	14.4	13.97		1.0M	3.53%
Jul 8		13.9		13.71	14.21	13.42		1.8M	-1.21%
Jul 7		14.07		14.31	14.52	13.96		1.1M	-3.03%
Jul 6		14.51		14.89	14.9	14.32		1.1M	-3.78%
Jul 2		15.08		15.18	15.29	15.03		772K	-0.92%
Jul 1		15.22		15.3	15.62	15.16		872K	-0.07%
Jun 30		15.23		14.97	15.53	14.97		1.2M	1.06%
Jun 29		15.07		15	15.36	14.98		1.9M	0.13%
Jun 28		15.05		15.43	15.43	14.6		1.4M	-2.65%
Jun 25		15.46		15.8	15.9	15.44		3.8M	-1.47%
Jun 24		15.69		15.56	15.73	15.27		900K	0.77%
Jun 23		15.57		15.61	15.82	15.52		725K	0.19%
Jun 22		15.54		15.6	15.67	15.3		561K	-0.58%
Jun 21		15.63		15.51	15.68	15.28		915K	2.02%
Jun 18		15.32		15.38	15.46	15.01		2.0M	-2.67%
Jun 17		15.74		16.08	16.17	15.53		786K	-1.69%
Jun 16		16.01		15.93	16.17	15.87		876K	0%
Jun 15		16.01		16.02	16.18	15.85		679K	-0.25%
Jun 14		16.05		16.25	16.43	15.82		827K	-0.62%
Jun 11		16.15		16.05	16.26	15.91		996K	0.62%
Jun 10		16.05		16.32	16.33	15.87		737K	-1.11%
Jun 9		16.23		16.56	16.56	16.19		664K	-1.28%
Jun 8		16.44		16.13	16.66	15.94		954K	2.30%
Jun 7		16.07		15.56	16.13	15.56		737K	3.88%
Jun 4		15.47		15.5	15.59	15.35		411K	0.13%
Jun 3		15.45		15.79	15.83	15.44		462K	-2.59%
Jun 2		15.86		15.95	15.97	15.74		895K	0.38%
Jun 1		15.8		15.53	15.81	15.38		738K	2.80%
May 28		15.37		15.63	15.63	15.16		809K	-0.39%
May 27		15.43		15.26	15.55	15.19		1.7M	0.52%
May 26		15.35		14.81	15.36	14.68		544K	3.72%
May 25		14.8		15.16	15.43	14.77		603K	-1.4%
May 24		15.01		14.88	15.09	14.61		444K	1.49%
May 21		14.79		14.99	15.01	14.75		815K	-0.14%
May 20		14.81		14.95	14.95	14.48		637K	-1%
May 19		14.96		15.01	15.18	14.56		968K	-1.97%
May 18		15.26		15.35	15.67	15.18		893K	-0.59%
May 17		15.35		15.17	15.37	14.96		858K	0.39%
May 14		15.29		14.99	15.54	14.91		909K	3.31%
May 13		14.8		14.69	15.08	14.62		1.1M	1.58%
May 12		14.57		14.96	15.2	14.45		1.0M	-3.19%
May 11		15.05		15	15.15	14.72		1.6M	-2.15%
May 10		15.38		16.19	16.41	15.37		1.5M	-5.06%
May 7		16.2		15.33	16.31	15.27		1.4M	5.19%
May 6		15.4		15.72	16.24	15.36		1.9M	-2.78%
May 5		15.84		15.91	16.09	15.71		848K	-0.44%
May 4		15.91		16.38	16.44	15.89		1.7M	-3.28%
May 3		16.45		16.38	16.74	16.24		1.1M	1.92%
Apr 30		16.14		16.21	16.26	15.95		1.2M	-1.41%
Apr 29		16.37		16.27	16.44	16		1.2M	2.18%
Apr 28		16.02		16.06	16.34	15.93		1.0M	0.44%
Apr 27		15.95		15.56	15.95	15.45		805K	2.11%
Apr 26		15.62		15.89	16.23	15.59		956K	-0.7%
Apr 23		15.73		15.37	15.83	15.16		741K	2.48%
Apr 22		15.35		15.62	15.82	15.35		1.2M	-1.35%
Apr 21		15.56		15.16	15.72	15		3.3M	2.23%
Apr 20		15.22		15.39	15.44	14.84		1.4M	-2.62%
Apr 19		15.63		15.6	15.83	15.46		1.1M	-0.76%
Apr 16		15.75		15.94	16.02	15.74		740K	0.06%
Apr 15		15.74		16.02	16.02	15.51		707K	-0.25%
Apr 14		15.78		15.86	16.5	15.77		1.1M	1.28%
Apr 13		15.58		15.61	15.71	15.34		764K	-0.89%
Apr 12		15.72		15.43	15.74	15.34		1.1M	1.62%
Apr 9		15.47		15.85	15.85	15.38		760K	-2.27%
Apr 8		15.83		15.88	16.05	15.59		2.1M	-0.5%
Apr 7		15.91		15.81	16.07	15.58		803K	0.95%
Apr 6		15.76		15.83	16.06	15.63		831K	-1.07%
Apr 5		15.93		15.9	16.05	15.71		733K	1.46%
Apr 1		15.7		15.63	15.83	15.42		982K	1.42%
Mar 31		15.48		15.66	15.84	15.42		1.5M	-1.71%
Mar 30		15.75		15.63	16	15.62		616K	1.29%
Mar 29		15.55		15.4	15.86	15.25		1.7M	0.52%
Mar 26		15.47		15.67	15.69	15.23		1.1M	0.39%
Mar 25		15.41		14.94	15.54	14.66		1.6M	2.19%
Mar 24		15.08		15.41	15.89	15.07		1.3M	-0.66%
Mar 23		15.18		15.99	16.13	15.08		1.1M	-6.47%
Mar 22		16.23		16.72	16.72	16.03		752K	-4.13%
Mar 19		16.93		17.12	17.29	16.37		4.1M	-0.82%
Mar 18		17.07		17.36	17.51	16.84		1.8M	-1.84%
Mar 17		17.39		16.87	17.41	16.79		1.1M	3.33%
Mar 16		16.83		17.12	17.12	16.75		1.2M	-1.75%
Mar 15		17.13		16.8	17.18	16.5		1.1M	1.60%
Mar 12		16.86		16.75	17.05	16.45		822K	2.18%
Mar 11		16.5		16.37	16.6	15.96		1.0M	1.23%
Mar 10		16.3		15.82	16.44	15.72		892K	3.56%
Mar 9		15.74		16.07	16.1	15.36		1.4M	-1.44%
Mar 8		15.97		15.79	16.17	15.58		1.5M	2.90%
Mar 5		15.52		15.52	15.54	14.7		850K	1.84%
Mar 4		15.24		15.84	15.9	14.62		1.5M	-3.67%
Mar 3		15.82		15.2	16.06	15.2		1.2M	4.15%
Mar 2		15.19		15.39	15.47	14.91		1.0M	-1.94%
Mar 1		15.49		16.18	16.46	15.34		1.1M	-1.34%
Feb 26		15.7		15.34	15.84	14.84		1.2M	3.77%
Feb 25		15.13		15.98	15.98	15.02		1.0M	-4.6%
Feb 24		15.86		15.89	16.17	15.69		1.2M	0.76%
Feb 23		15.74		15.81	16.05	15.61		935K	-0.19%
Feb 22		15.77		15.41	15.96	15.31		1.2M	2.40%
Feb 19		15.4		14.95	15.41	14.73		1.0M	3.43%
Feb 18		14.89		14.51	14.99	14.5		791K	1.85%
Feb 17		14.62		14.61	14.66	14.28		915K	-1.02%
Feb 16		14.77		14.29	14.79	14.29		736K	3.87%
Feb 12		14.22		13.85	14.26	13.84		1.3M	0.92%
Feb 11		14.09		14	14.24	13.84		925K	1.51%
Feb 10		13.88		13.69	14.16	13.64		942K	1.76%
Feb 9		13.64		14.29	14.3	13.6		728K	-4.28%
Feb 8		14.25		14.01	14.25	13.79		828K	2.22%
Feb 5		13.94		14.14	14.22	13.73		553K	-0.29%
Feb 4		13.98		13.87	14.12	13.74		803K	1.08%
Feb 3		13.83		13.61	13.86	13.45		1.2M	0.73%
Feb 2		13.73		13.39	13.88	13.23		763K	3.86%
Feb 1		13.22		13.03	13.26	12.8		1.1M	2.40%
Jan 29		12.91		13.75	13.75	12.81		1.6M	-6.72%
Jan 28		13.84		13.63	14.15	13.46		1.6M	3.21%
Jan 27		13.41		13.34	13.92	13.13		1.5M	-3.18%
Jan 26		13.85		14.2	14.22	13.77		1.0M	-0.86%
Jan 25		13.97		14.02	14.04	13.67		987K	-2.17%
Jan 22		14.28		13.99	14.32	13.81		671K	0.21%
Jan 21		14.25		14.56	14.56	14.14		588K	-2.13%
Jan 20		14.56		14.42	14.77	14.24		520K	0.48%
Jan 19		14.49		14.65	14.65	14.05		739K	-0.34%
Jan 15		14.54		14.51	14.63	13.95		770K	-1.22%
Jan 14		14.72		14.95	15.06	14.64		1.1M	0.62%
Jan 13		14.63		14.31	14.83	14.31		962K	1.32%
Jan 12		14.44		13.68	14.49	13.68		1.5M	5.56%
Jan 11		13.68		13.54	13.76	13.04		1.8M	-1.16%
Jan 8		13.84		14.39	14.39	13.65		1.4M	-3.76%
Jan 7		14.38		14.54	14.57	14		1.0M	-1.51%
Jan 6		14.6		13.64	14.97	13.27		2.0M	10.86%
Jan 5		13.17		13.46	13.79	13.16		3.2M	-2.59%
Jan 4		13.52		14.3	14.56	13.5		1.0M	-4.45%
Dec 31		14.15		14.12	14.48	14		990K	-0.14%
Dec 30		14.17		14.33	14.72	14.16		835K	-1.25%
Dec 29		14.35		14.53	14.65	14.29		790K	-0.97%
Dec 28		14.49		14.43	14.73	14.31		744K	1.12%
Dec 24		14.33		14.28	14.38	14.02		287K	0.56%
Dec 23		14.25		13.62	14.35	13.62		899K	5.40%
Dec 22		13.52		13.8	13.84	13.27		1.0M	-2.52%
Dec 21		13.87		13.43	14.05	13.15		1.4M	0.87%
Dec 18		13.75		13.99	14.09	13.47		3.2M	-2.48%
Dec 17		14.1		14.1	14.11	13.71		1.2M	-0.07%
Dec 16		14.11		14	14.17	13.76		1.4M	1.36%
Dec 15		13.92		13.6	13.96	13.36		983K	4.19%
Dec 14		13.36		13.69	13.69	13.1		1.6M	0.15%
Dec 11		13.34		13.4	13.6	13.2		818K	-1.48%
Dec 10		13.54		13.39	13.66	13.19		993K	-0.66%
Dec 9		13.63		13.74	13.97	13.49		945K	0.52%
Dec 8		13.56		13.27	13.73	13.27		1.7M	0.67%
Dec 7		13.47		13.85	14.05	13.46		2.6M	-4.26%
Dec 4		14.07		13.4	14.16	13.38		2.5M	6.43%
Dec 3		13.22		13	13.64	12.8		1.4M	3.20%
Dec 2		12.81		12.8	13.02	12.59		902K	-1.08%
Dec 1		12.95		12.77	13.24	12.72		2.2M	5.03%
Nov 30		12.33		12.52	12.77	12.2		2.2M	-2.07%
Nov 27		12.59		12.45	12.64	12.26		742K	0.72%
Nov 25		12.5		12.81	13.04	12.27		1.7M	-3.47%
Nov 24		12.95		12.79	13.62	12.63		1.5M	3.85%
Nov 23		12.47		11.8	12.71	11.8		1.1M	4.18%
Nov 20		11.97		12.29	12.45	11.87		1.1M	-3.31%
Nov 19		12.38		12.16	12.54	11.97		1.3M	0.65%
Nov 18		12.3		12.53	12.59	12.28		1.1M	-1.52%
Nov 17		12.49		12.01	12.58	11.89		1.2M	1.79%
Nov 16		12.27		12.5	12.72	11.92		2.0M	4.78%
Nov 13		11.71		10.91	11.76	10.91		1.3M	8.73%
Nov 12		10.77		10.76	10.96	10.44		928K	-2.36%
Nov 11		11.03		11.74	11.74	10.79		1.4M	-6.37%
Nov 10		11.78		11.38	11.93	11.27		4.2M	2.88%
Nov 9		11.45		9.55	11.72	9.55		4.2M	37.79%
Nov 6		8.31		8.66	8.83	8.28		1.0M	-3.26%
Nov 5		8.59		8.44	8.82	8.31		1.5M	0%
Nov 4		8.59		8.87	8.87	8.38		608K	-4.02%
Nov 3		8.95		8.68	9.02	8.68		1.0M	5.42%
Nov 2		8.49		8.32	8.51	8.08		696K	3.79%
Oct 30		8.18		8.43	8.63	8.05		1.1M	-3.54%
Oct 29		8.48		7.88	8.56	7.75		1.2M	6.94%
Oct 28		7.93		8	8.13	7.75		1.1M	-3.76%
Oct 27		8.24		8.57	8.62	8.24		785K	-4.07%
Oct 26		8.59		8.83	8.95	8.4		887K	-4.56%
Oct 23		9		9.07	9.23	8.85		755K	0.22%
Oct 22		8.98		8.79	9.04	8.76		865K	2.28%
Oct 21		8.78		8.62	8.78	8.45		932K	2.21%
Oct 20		8.59		8.45	8.73	8.35		701K	3.25%
Oct 19		8.32		8.68	8.68	8.3		1.0M	-3.26%
Oct 16		8.6		8.6	8.67	8.35		1.3M	-0.92%
Oct 15		8.68		8.22	8.69	8.07		1.4M	4.20%
Oct 14		8.33		8.34	8.5	8.26		1.1M	-0.72%
Oct 13		8.39		8.77	8.84	8.24		933K	-5.84%
Oct 12		8.91		8.98	8.98	8.68		870K	-0.78%
Oct 9		8.98		9.23	9.29	8.94		684K	-1.86%
Oct 8		9.15		9.14	9.16	8.88		1.1M	2.01%
Oct 7		8.97		8.98	9.05	8.84		996K	1.01%
Oct 6		8.88		9.04	9.22	8.76		901K	0.11%
Oct 5		8.87		9.08	9.2	8.75		771K	-1.77%
Oct 2		9.03		8.5	9.06	8.32		919K	-0.55%
Oct 1		9.08		8.64	9.08	8.64		966K	4.85%
Sep 30		8.66		8.71	9.12	8.54		942K	0.23%
Sep 29		8.64		8.49	8.71	8.39		1.2M	-3.57%
Sep 28		8.96		8.7	9.05	8.61		1.3M	5.29%
Sep 25		8.51		8.04	8.53	8.02		1.1M	4.67%
Sep 24		8.13		8.15	8.32	7.96		897K	-0.49%
Sep 23		8.17		8.42	8.76	8.1		1.4M	-2.74%
Sep 22		8.4		8.55	8.67	8.32		1.3M	-0.83%
Sep 21		8.47		9.11	9.11	8.41		2.3M	-10.47%
Sep 18		9.46		10.18	10.18	9.45		3.4M	-6.06%
Sep 17		10.07		10.08	10.21	9.94		941K	-2.42%
Sep 16		10.32		10.24	10.48	9.86		1.3M	1.18%
Sep 15		10.2		9.85	10.43	9.85		1.4M	4.19%
Sep 14		9.79		9.18	9.84	9.09		1.4M	7.94%
Sep 11		9.07		9.35	9.35	8.83		913K	-2.37%
Sep 10		9.29		9.48	9.7	9.26		862K	-1.69%
Sep 9		9.45		9.53	9.65	9.4		1.2M	0.11%
Sep 8		9.44		9.91	9.91	9.39		1.5M	-6.07%
Sep 4		10.05		9.81	10.08	9.62		2.1M	4.04%
Sep 3		9.66		9.76	10.06	9.58		1.1M	0%
Sep 2		9.66		9.56	9.68	9.45		796K	0.63%
Sep 1		9.6		9.39	9.68	9.24		614K	1.69%
Aug 31		9.44		9.79	9.79	9.32		1.3M	-4.36%
Aug 28		9.87		9.8	9.87	9.58		553K	2.17%
Aug 27		9.66		9.4	9.76	9.4		1.1M	3.09%
Aug 26		9.37		9.45	9.54	9.28		1.4M	-0.43%
Aug 25		9.41		9.39	9.53	9.13		823K	1.29%
Aug 24		9.29		8.86	9.31	8.61		979K	5.81%
Aug 21		8.78		9.14	9.26	8.69		1.3M	-4.36%
Aug 20		9.18		8.89	9.3	8.84		848K	2.23%
Aug 19		8.98		9.04	9.25	8.87		1.1M	-1.43%
Aug 18		9.11		9.22	9.34	9.07		932K	-1.73%
Aug 17		9.27		9.63	9.63	9.2		1.0M	-4.14%
Aug 14		9.67		9.56	9.88	9.41		1.1M	0.83%
Aug 13		9.59		10	10.37	9.52		1.7M	-4.86%
Aug 12		10.08		10.21	10.5	9.99		2.1M	0.20%
Aug 11		10.06		10.27	10.54	9.97		2.6M	0.80%
Aug 10		9.98		9.48	10.04	9.41		2.1M	6.40%
Aug 7		9.38		8.37	9.4	8.37		1.8M	9.71%
Aug 6		8.55		8.4	8.67	8.32		1.3M	1.30%
Aug 5		8.44		8.51	8.61	8.25		1.0M	0.72%
Aug 4		8.38		7.81	8.43	7.81		1.4M	6.48%
Aug 3		7.87		7.96	7.96	7.68		975K	-1.75%
Jul 31		8.01		8.15	8.22	7.8		1.2M	-2.44%
Jul 30		8.21		8.05	8.24	7.97		957K	-1.56%
Jul 29		8.34		8.08	8.34	7.89		1.3M	3.73%
Jul 28		8.04		7.68	8.16	7.68		1.8M	3.47%
Jul 27		7.77		8	8	7.67		952K	-3.6%
Jul 24		8.06		8.4	8.46	7.92		1.6M	-2.77%
Jul 23		8.29		8.18	8.33	8.09		1.7M	-0.12%
Jul 22		8.3		8.24	8.45	8.15		1.4M	-0.72%
Jul 21		8.36		8.16	8.52	8.12		2.0M	4.11%
Jul 20		8.03		8.19	8.33	7.94		1.3M	-2.67%
Jul 17		8.25		8.65	8.73	8.25		1.2M	-4.62%
Jul 16		8.65		8.76	8.89	8.52		1.7M	-2.48%
Jul 15		8.87		8.58	8.95	8.47		2.5M	7.13%
Jul 14		8.28		8.5	8.65	8.21		1.3M	-2.36%
Jul 13		8.48		8.68	8.85	8.32		2.4M	-1.17%
Jul 10		8.58		8.41	8.62	8.36		1.6M	1.42%
Jul 9		8.46		8.6	8.6	8.15		1.9M	-2.31%
Jul 8		8.66		8.41	8.73	8.25		2.1M	2.24%
Jul 7		8.47		9.01	9.02	8.41		2.9M	-7.83%
Jul 6		9.19		9.63	9.65	8.95		1.1M	-0.97%
Jul 2		9.28		9.82	10.03	9.24		1.5M	-2.01%
Jul 1		9.47		9.53	10.2	9.43		2.3M	0.32%
Jun 30		9.44		9.33	9.83	9.17		1.9M	0%
Jun 29		9.44		8.94	9.62	8.75		2.1M	7.39%
Jun 26		8.79		8.99	9.08	8.6		3.6M	-2.87%
Jun 25		9.05		8.92	9.19	8.7		1.9M	-1.09%
Jun 24		9.15		9.27	9.49	8.61		3.7M	-4.39%
Jun 23		9.57		9.63	9.82	9.42		4.7M	1.06%
Jun 22		9.47		9.59	9.61	9.12		3.2M	-2.07%
Jun 19		9.67		10.55	10.61	9.55		6.8M	-6.48%
Jun 18		10.34		10.27	10.63	10.12		2.6M	-1.43%
Jun 17		10.49		11.11	11.18	10.42		3.0M	-5.58%
Jun 16		11.11		11.48	11.56	10.69		2.3M	4.32%
Jun 15		10.65		10.36	10.85	10.1		2.5M	-4.14%
Jun 12		11.11		11	11.11	10.42		3.3M	8.28%
Jun 11		10.26		10.65	11.28	10.22		3.0M	-12.16%
Jun 10		11.68		12.9	12.93	11.65		3.1M	-11.65%
Jun 9		13.22		14.36	14.44	13.05		6.1M	-11.69%
Jun 8		14.97		13.5	15.09	13.5		4.8M	15.60%
Jun 5		12.95		13.23	14.54	12.87		5.4M	4.77%
Jun 4		12.36		11.5	12.9	11.36		5.0M	7.57%
Jun 3		11.49		10.75	11.53	10.72		2.2M	9.64%
Jun 2		10.48		10.63	10.75	10.43		1.9M	0.77%
Jun 1		10.4		10.32	10.95	10.12		2.1M	0.87%
May 29		10.31		10.33	10.65	10.11		2.5M	-3.01%
May 28		10.63		11.28	11.28	10.54		1.7M	-4.49%
May 27		11.13		11.13	11.43	10.77		3.2M	4.70%
May 26		10.63		11.1	11.13	10.58		2.2M	4.63%
May 22		10.16		10.12	10.3	9.78		1.5M	0.20%
May 21		10.14		9.81	10.28	9.74		2.5M	2.42%
May 20		9.9		10	10.16	9.59		3.1M	0.61%
May 19		9.84		9.6	10.51	9.37		3.5M	1.23%
May 18		9.72		9.11	9.78	9.06		3.0M	14.89%
May 15		8.46		8.06	8.5	7.86		2.2M	4.70%
May 14		8.08		7.31	8.16	7.25		2.6M	6.60%
May 13		7.58		7.9	7.9	7.22		2.8M	-5.01%
May 12		7.98		8.75	8.84	7.94		3.4M	-8.8%
May 11		8.75		8.9	9.06	8.48		2.9M	-3.74%
May 8		9.09		8.58	9.12	8.46		3.0M	8.60%
May 7		8.37		7.85	8.48	7.85		2.7M	8.28%
May 6		7.73		8.19	8.39	7.69		2.3M	-5.62%
May 5		8.19		8.89	8.89	8.15		2.3M	-4.32%
May 4		8.56		8.27	8.79	8.11		2.4M	-0.93%
May 1		8.64		8.91	9.13	8.48		2.0M	-7%
Apr 30		9.29		9.57	9.75	9.03		2.4M	-6.26%
Apr 29		9.91		9.52	10.29	9.46		2.6M	9.62%
Apr 28		9.04		8.99	9.2	8.55		2.6M	5.36%
Apr 27		8.58		8.12	8.66	8.01		2.4M	6.72%
Apr 24		8.04		7.83	8.13	7.64		2.2M	3.34%
Apr 23		7.78		7.89	8.27	7.76		1.9M	-0.89%
Apr 22		7.85		8.09	8.22	7.72		1.8M	0.13%
Apr 21		7.84		7.37	7.91	7.29		2.3M	1.29%
Apr 20		7.74		7.94	7.98	7.56		4.7M	-6.07%
Apr 17		8.24		7.89	8.39	7.68		4.5M	10.01%
Apr 16		7.49		7.69	7.82	7.39		2.2M	-3.6%
Apr 15		7.77		7.49	7.94	7.32		4.9M	-2.88%
Apr 14		8		8.38	8.67	7.82		3.8M	-1.48%
Apr 13		8.12		8.74	8.84	8.1		1.8M	-7.41%
Apr 9		8.77		8.37	9.4	7.98		3.5M	9.90%
Apr 8		7.98		8.12	8.22	7.61		3.2M	0.88%
Apr 7		7.91		7.99	8.5	7.66		5.1M	7.91%
Apr 6		7.33		7.26	7.89	6.96		4.5M	8.43%
Apr 3		6.76		7	7.18	6.61		2.2M	-4.92%
Apr 2		7.11		7.43	7.56	6.75		2.2M	-5.2%
Apr 1		7.5		7.12	7.51	7.06		1.7M	-2.85%
Mar 31		7.72		7.92	8.11	7.13		2.8M	-3.74%
Mar 30		8.02		8.01	8.1	7.15		2.4M	1.01%
Mar 27		7.94		8	8.57	7.6		3.3M	-6.7%
Mar 26		8.51		8.15	8.94	8.1		2.9M	5.58%
Mar 25		8.06		6.25	8.34	6.19		4.3M	32.78%
Mar 24		6.07		5.05	6.11	4.93		7.3M	29.70%
Mar 23		4.68		4.65	4.87	4.37		4.9M	0.43%
Mar 20		4.66		4.79	5.33	4.45		9.2M	-0.21%
Mar 19		4.67		4.26	5.08	3.88		4.1M	9.11%
Mar 18		4.28		5.24	5.27	4		3.5M	-23.43%
Mar 17		5.59		6.51	6.57	5.4		3.2M	-13.2%
Mar 16		6.44		7.25	7.25	6.3		3.4M	-23.24%
Mar 13		8.39		7.71	8.39	6.6		4.0M	15.56%
Mar 12		7.26		8.69	8.73	7.1		4.6M	-22.93%
Mar 11		9.42		9.57	10.08	9.35		4.1M	-10.54%
Mar 10		10.53		10.78	10.81	9.96		4.7M	2.83%
Mar 9		10.24		11.31	11.38	10.23		3.2M	-15.86%
Mar 6		12.17		11.58	12.69	11.54		3.2M	0.25%
Mar 5		12.14		12.88	12.88	11.91		3.4M	-8.31%
Mar 4		13.24		13.17	13.34	12.96		2.4M	1.85%
Mar 3		13		13.62	13.93	12.9		3.3M	-4.83%
Mar 2		13.66		13.28	13.67	12.71		3.0M	3.41%
Feb 28		13.21		13.35	13.81	13.02		6.2M	-3.93%
Feb 27		13.75		13.86	14.73	13.52		5.0M	-2.69%
Feb 26		14.13		14.9	14.94	14.12		3.8M	-3.62%
Feb 25		14.66		15.6	15.67	14.6		3.4M	-6.03%
Feb 24		15.6		15.63	15.71	15.46		3.0M	-2.92%
Feb 21		16.07		16.08	16.14	15.98		1.6M	-0.12%
Feb 20		16.09		15.98	16.26	15.95		1.6M	0.56%
Feb 19		16		16.15	16.26	15.9		1.6M	-0.93%
Feb 18		16.15		16.31	16.36	16.07		904K	-1.28%
Feb 14		16.36		16.38	16.38	16.25		509K	0.18%
Feb 13		16.33		16.48	16.51	16.28		723K	-1.45%
Feb 12		16.57		16.3	16.58	16.27		1.4M	2.35%
Feb 11		16.19		16.24	16.3	16.14		921K	0.37%
Feb 10		16.13		16.08	16.16	15.99		667K	0.37%
Feb 7		16.07		16.14	16.2	16.03		743K	-1.05%
Feb 6		16.24		16.3	16.39	16.15		1.0M	0.12%
Feb 5		16.22		16.13	16.31	16.07		1.6M	1.31%
Feb 4		16.01		15.76	16.15	15.76		1.4M	2.50%
Feb 3		15.62		15.62	15.84	15.56		1.7M	0.39%
Jan 31		15.56		15.81	15.86	15.55		2.9M	-1.95%
Jan 30		15.87		15.99	16.06	15.76		1.6M	-1.55%
Jan 29		16.12		16.08	16.23	16.07		1.4M	0.50%
Jan 28		16.04		16.04	16.2	16.02		922K	0.38%
Jan 27		15.98		16	16.13	15.94		1.6M	-1.6%
Jan 24		16.24		16.6	16.6	16.09		2.0M	-2.11%
Jan 23		16.59		16.8	16.8	16.48		1.4M	-1.43%
Jan 22		16.83		16.78	17	16.76		2.0M	0.42%
Jan 21		16.76		16.91	16.95	16.63		1.1M	-1.3%
Jan 17		16.98		16.94	16.99	16.83		1.4M	0.41%
Jan 16		16.91		16.87	16.95	16.77		1.3M	1.14%
Jan 15		16.72		16.6	16.8	16.57		2.1M	0.66%
Jan 14		16.61		16.65	16.79	16.55		1.5M	-0.3%
Jan 13		16.66		16.6	16.73	16.52		1.6M	0.24%
Jan 10		16.62		16.59	16.68	16.54		1.5M	0.30%
Jan 9		16.57		16.85	16.9	16.55		1.9M	-1.54%
Jan 8		16.83		16.85	16.93	16.71		2.1M	0%
Jan 7		16.83		17.14	17.31	16.82		2.3M	-1.46%
Jan 6		17.08		17.33	17.34	17.07		1.5M	-2.18%
Jan 3		17.46		17.3	17.57	17.3		643K	-0.57%
Jan 2		17.56		17.85	17.85	17.46		953K	-0.9%
Dec 31		17.72		17.73	17.84	17.71		1.1M	-0.28%
Dec 30		17.77		17.85	17.92	17.75		802K	-2.04%
Dec 27		18.14		18.11	18.17	18		806K	0.50%
Dec 26		18.05		18.05	18.11	17.94		645K	0%
Dec 24		18.05		18.07	18.13	17.99		416K	0%
Dec 23		18.05		18.04	18.12	17.93		1.6M	-0.11%
Dec 20		18.07		18.09	18.11	17.93		2.8M	0.17%
Dec 19		18.04		17.86	18.04	17.77		1.2M	1.12%
Dec 18		17.84		17.6	17.9	17.47		1.4M	1.65%
Dec 17		17.55		17.58	17.6	17.38		1.3M	0.17%
Dec 16		17.52		17.4	17.57	17.34		1.1M	1.39%
Dec 13		17.28		17.3	17.44	17.19		1.3M	-0.23%
Dec 12		17.32		17.16	17.48	17		1.5M	0.70%
Dec 11		17.2		17.25	17.31	17.11		984K	-0.12%
Dec 10		17.22		17.2	17.27	17.07		951K	0.06%
Dec 9		17.21		17.13	17.27	17.1		1.1M	0.58%
Dec 6		17.11		17.05	17.29	17.05		1.3M	1.48%
Dec 5		16.86		16.89	16.94	16.76		649K	0.24%
Dec 4		16.82		16.91	17.05	16.8		735K	-0.59%
Dec 3		16.92		16.84	16.96	16.68		710K	-0.12%
Dec 2		16.94		17.15	17.15	16.9		1.1M	-0.88%
Nov 29		17.09		17.22	17.34	17.07		833K	-0.81%
Nov 27		17.23		16.99	17.28	16.87		1.1M	1.83%
Nov 26		16.92		16.79	16.96	16.72		1.0M	0.89%
Nov 25		16.77		16.46	16.82	16.42		817K	2.13%
Nov 22		16.42		16.4	16.55	16.33		825K	0.55%
Nov 21		16.33		16.37	16.41	16.08		1.1M	-0.49%
Nov 20		16.41		16.67	16.72	16.2		2.5M	-2.03%
Nov 19		16.75		16.79	16.86	16.73		1.5M	-0.18%
Nov 18		16.78		16.66	16.86	16.6		675K	0.24%
Nov 15		16.74		16.77	16.86	16.65		1.1M	0.30%
Nov 14		16.69		16.32	16.71	16.32		1.3M	1.64%
Nov 13		16.42		16.54	16.6	16.26		1.3M	-1.26%
Nov 12		16.63		16.89	16.95	16.6		924K	-1.6%
Nov 11		16.9		16.84	16.97	16.73		1.2M	-0.18%
Nov 8		16.93		17.06	17.13	16.78		765K	-0.7%
Nov 7		17.05		17.34	17.49	16.95		1.0M	-1.27%
Nov 6		17.27		17.55	17.71	17.26		1.7M	-1.54%
Nov 5		17.54		17.33	17.56	17.29		1.4M	1.39%
Nov 4		17.3		17.07	17.33	16.99		796K	1.94%
Nov 1		16.97		16.47	16.99	16.47		1.1M	3.41%
Oct 31		16.41		16.53	16.57	16.29		1.3M	-0.85%
Oct 30		16.55		16.57	16.62	16.44		1.0M	-0.36%
Oct 29		16.61		16.58	16.68	16.53		701K	-0.06%
Oct 28		16.62		16.63	16.73	16.56		773K	0.12%
Oct 25		16.6		16.71	16.74	16.53		844K	-1.25%
Oct 24		16.81		16.95	16.95	16.7		576K	-0.41%
Oct 23		16.88		16.93	16.96	16.78		890K	0.18%
Oct 22		16.85		16.69	16.85	16.48		1.4M	0.84%
Oct 21		16.71		16.7	16.88	16.61		1.4M	0.72%
Oct 18		16.59		16.54	16.65	16.39		1.3M	-0.24%
Oct 17		16.63		16.69	16.76	16.52		811K	-0.06%
Oct 16		16.64		16.69	16.85	16.52		565K	-0.6%
Oct 15		16.74		16.53	16.8	16.43		736K	1.27%
Oct 14		16.53		16.69	16.7	16.32		941K	-1.31%
Oct 11		16.75		16.7	16.97	16.7		1.1M	1.15%
Oct 10		16.56		16.54	16.67	16.48		940K	0.55%
Oct 9		16.47		16.58	16.61	16.43		751K	0%
Oct 8		16.47		16.57	16.68	16.38		864K	-1.38%
Oct 7		16.7		16.61	16.77	16.53		735K	0.18%
Oct 4		16.67		16.64	16.77	16.48		1.2M	0.06%
Oct 3		16.66		16.51	16.73	16.38		1.3M	0.42%
Oct 2		16.59		16.67	16.76	16.42		1.0M	-1.25%
Oct 1		16.8		17.1	17.21	16.79		1.3M	-1.12%
Sep 30		16.99		17.03	17.16	16.99		948K	0%
Sep 27		16.99		16.97	17.15	16.85		974K	-1.28%
Sep 26		17.21		17.43	17.43	17.16		659K	-1.09%
Sep 25		17.4		17.24	17.51	17.23		853K	0.93%
Sep 24		17.24		17.33	17.38	17.11		1.0M	-0.23%
Sep 23		17.28		17.17	17.39	17.09		861K	-0.12%
Sep 20		17.3		17.37	17.49	17.26		2.1M	-0.4%
Sep 19		17.37		17.41	17.6	17.32		1.5M	0.29%
Sep 18		17.32		17.39	17.43	17.19		972K	-0.17%
Sep 17		17.35		17.54	17.54	17.28		1.1M	-1.42%
Sep 16		17.6		17.57	17.75	17.5		1.1M	-0.23%
Sep 13		17.64		17.51	17.73	17.46		1.6M	1.26%
Sep 12		17.42		17.49	17.49	17		2.6M	-0.29%
Sep 11		17.47		17.23	17.52	17.01		1.5M	1.81%
Sep 10		17.16		16.95	17.16	16.86		1.4M	1.18%
Sep 9		16.96		16.61	16.97	16.58		1.1M	1.92%
Sep 6		16.64		16.71	16.78	16.59		776K	-0.06%
Sep 5		16.65		16.5	16.77	16.46		919K	1.65%
Sep 4		16.38		16.09	16.41	16.07		1.1M	2.25%
Sep 3		16.02		16.09	16.16	15.99		1.2M	-1.17%
Aug 30		16.21		16.26	16.33	16.12		813K	-0.25%
Aug 29		16.25		16.26	16.42	16.2		654K	0.62%
Aug 28		16.15		15.93	16.19	15.93		498K	1.19%
Aug 27		15.96		16.19	16.23	15.95		1.1M	-0.68%
Aug 26		16.07		16.18	16.21	15.98		777K	0.31%
Aug 23		16.02		16.27	16.45	16		1.9M	-1.9%
Aug 22		16.33		16.29	16.41	16.18		1.3M	0.43%
Aug 21		16.26		16.33	16.36	16.16		1.8M	0.31%
Aug 20		16.21		16.43	16.43	16.18		1.4M	-1.46%
Aug 19		16.45		16.61	16.61	16.3		1.3M	1.54%
Aug 16		16.2		15.84	16.23	15.8		1.4M	2.66%
Aug 15		15.78		16.09	16.09	15.65		1.6M	-0.94%
Aug 14		15.93		16.1	16.17	15.86		2.0M	-2.87%
Aug 13		16.4		16.23	16.5	16.18		1.1M	0.86%
Aug 12		16.26		16.5	16.51	16.11		1.3M	-1.69%
Aug 9		16.54		16.92	16.96	16.48		1.9M	-2.59%
Aug 8		16.98		16.44	17.07	16.25		1.8M	4.62%
Aug 7		16.23		16.32	16.41	15.96		2.2M	-1.87%
Aug 6		16.54		16.58	16.79	16.41		1.2M	0.49%
Aug 5		16.46		16.77	16.93	16.17		1.4M	-2.6%
Aug 2		16.9		16.74	17.03	16.64		1.1M	0.30%
Aug 1		16.85		17.25	17.28	16.81		1.6M	-2.49%
Jul 31		17.28		17.71	17.86	17.18		1.7M	-2.37%
Jul 30		17.7		17.49	17.73	17.49		1.5M	0.68%
Jul 29		17.58		17.45	17.72	17.45		1.1M	1.03%
Jul 26		17.4		17.48	17.59	17.32		1.1M	-0.11%
Jul 25		17.42		17.59	17.61	17.32		1.0M	-0.97%
Jul 24		17.59		17.3	17.64	17.27		1.4M	1.27%
Jul 23		17.37		16.98	17.4	16.91		1.4M	2.54%
Jul 22		16.94		17.05	17.16	16.92		1.0M	-0.65%
Jul 19		17.05		17.11	17.26	17.03		1.1M	-0.53%
Jul 18		17.14		17.23	17.24	17.05		1.5M	-0.46%
Jul 17		17.22		17.36	17.48	17.14		1.5M	-1.54%
Jul 16		17.49		17.4	17.68	17.37		1.9M	-1.3%
Jul 15		17.72		17.73	17.8	17.54		1.0M	0%
Jul 12		17.72		17.55	17.89	17.51		1.2M	1.03%
Jul 11		17.54		17.81	17.89	17.45		973K	-1.57%
Jul 10		17.82		17.89	17.99	17.79		1.2M	-0.06%
Jul 9		17.83		17.77	17.84	17.61		505K	-0.06%
Jul 8		17.84		17.9	17.93	17.8		451K	-0.45%
Jul 5		17.92		17.79	17.96	17.63		497K	0.28%
Jul 3		17.87		17.79	17.99	17.79		468K	0.34%
Jul 2		17.81		17.72	17.83	17.62		792K	0.56%
Jul 1		17.71		17.89	18.04	17.45		1.5M	-0.17%
Jun 28		17.74		17.8	17.97	17.7		3.9M	-0.22%
Jun 27		17.78		17.2	17.81	17.2		1.7M	2.13%
Jun 26		17.41		17.42	17.55	17.31		3.4M	0.17%
Jun 25		17.38		17.62	17.85	17.36		2.0M	-1.08%
Jun 24		17.57		17.92	17.92	17.29		2.5M	-1.46%
Jun 21		17.83		18.07	18.14	17.83		2.5M	-1.98%
Jun 20		18.19		18.24	18.37	18.12		1.1M	0.33%
Jun 19		18.13		18.18	18.18	17.95		761K	-0.22%
Jun 18		18.17		17.98	18.27	17.96		771K	1.68%
Jun 17		17.87		17.71	17.91	17.64		1.2M	0.96%
Jun 14		17.7		18.03	18.05	17.68		987K	-1.99%
Jun 13		18.06		18.01	18.07	17.88		977K	0.56%
Jun 12		17.96		18.02	18.14	17.93		797K	-0.44%
Jun 11		18.04		18.05	18.15	17.92		1.2M	0.50%
Jun 10		17.95		17.94	18.01	17.85		842K	0.28%
Jun 7		17.9		17.77	18.02	17.67		803K	0.96%
Jun 6		17.73		17.71	17.79	17.49		865K	-0.23%
Jun 5		17.77		17.83	17.89	17.51		1.1M	0.85%
Jun 4		17.62		17.46	17.63	17.3		938K	1.56%
Jun 3		17.35		17.16	17.44	17		1.4M	1.05%
May 31		17.17		17.34	17.34	17.02		1.2M	-2.05%
May 30		17.53		17.74	17.79	17.48		928K	-0.96%
May 29		17.7		17.9	18.01	17.5		1.4M	-1.39%
May 28		17.95		18.34	18.38	17.95		1.5M	-2.13%
May 24		18.34		18.38	18.51	18.16		374K	0.16%
May 23		18.31		18.22	18.36	18.09		968K	-0.54%
May 22		18.41		18.66	18.66	18.34		709K	-1.5%
May 21		18.69		18.43	18.7	18.43		602K	1.74%
May 20		18.37		18.63	18.72	18.3		458K	-2.13%
May 17		18.77		18.8	18.88	18.65		1.0M	-0.74%
May 16		18.91		18.89	19.04	18.85		621K	0%
May 15		18.91		18.55	18.93	18.4		860K	2.49%
May 14		18.45		18.37	18.58	18.35		1.0M	0.54%
May 13		18.35		18.47	18.56	18.28		877K	-2.13%
May 10		18.75		18.46	18.75	18.31		985K	1.74%
May 9		18.43		18.15	18.72	18.03		1.2M	1.71%
May 8		18.12		18.33	18.38	18.07		1.5M	-0.88%
May 7		18.28		18.49	18.57	18.12		932K	-1.83%
May 6		18.62		18.43	18.68	18.43		884K	-0.16%
May 3		18.65		18.49	18.68	18.36		1.0M	1.69%
May 2		18.34		18.32	18.65	18.22		850K	-0.05%
May 1		18.35		18.46	18.64	18.3		872K	-0.33%
Apr 30		18.41		18.46	18.48	18.31		1.2M	-0.11%
Apr 29		18.43		18.5	18.74	18.39		940K	-0.27%
Apr 26		18.48		18.22	18.5	18.18		794K	1.71%
Apr 25		18.17		18.3	18.3	18.04		826K	-1.03%
Apr 24		18.36		18.16	18.49	18.16		516K	0.77%
Apr 23		18.22		17.97	18.31	17.91		1.2M	1.45%
Apr 22		17.96		18.16	18.18	17.69		1.3M	-1.86%
Apr 18		18.3		18.19	18.37	18.15		477K	0.44%
Apr 17		18.22		18.44	18.47	18.16		773K	-0.98%
Apr 16		18.4		18.44	18.47	18.29		1.7M	-0.11%
Apr 15		18.42		18.45	18.54	18.27		1.6M	-0.16%
Apr 12		18.45		18.46	18.52	18.35		1.1M	0.16%
Apr 11		18.42		18.46	18.54	18.31		834K	-0.32%
Apr 10		18.48		18.31	18.61	18.19		1.3M	1.32%
Apr 9		18.24		18.58	18.61	18.19		3.5M	-1.94%
Apr 8		18.6		18.5	18.62	18.28		1.4M	0.32%
Apr 5		18.54		18.3	18.56	18.23		1.7M	1.59%
Apr 4		18.25		18.12	18.25	18.05		1.8M	1%
Apr 3		18.07		18.03	18.12	17.89		2.1M	0.89%
Apr 2		17.91		17.91	17.94	17.68		1.1M	0.11%
Apr 1		17.89		17.66	17.9	17.62		861K	1.82%
Mar 29		17.57		17.74	17.8	17.53		1.3M	-0.57%
Mar 28		17.67		17.55	17.68	17.41		1.1M	-0.9%
Mar 27		17.83		17.77	17.97	17.7		1.6M	0.22%
Mar 26		17.79		17.61	17.8	17.57		1.3M	0%