TECH - Bio-Techne Corp

...

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.

• Stifel downgrades Bio-Techne to hold, cites near-term growth
• Bio-Techne declares $0.08 dividend
• Bio-Techne Non-GAAP EPS of $0.40 misses by $0.01, revenue of $272.6M misses by $5.14M
• Bio-Techne Q2 2024 Earnings Preview
• Bio-Techne declares $0.08 dividend
• Bio-Techne Non-GAAP EPS of $0.41 misses by $0.03, revenue of $276.9M misses by $10.74M
• Bio-Techne Q1 2024 Earnings Preview
• Bio-Techne appoints Kelderman as CEO, as Kummeth retires
• Bio-Techne declares $0.08 dividend
• Bio-Techne Non-GAAP EPS of $0.55 in-line, revenue of $301.32M misses by $6.96M
• Bio-Techne Q4 2023 Earnings Preview
• Bio-Techne to acquire Swiss spatial biology firm Lunaphore
• Bio-Techne declares $0.08 dividend
• Bio-Techne Non-GAAP EPS of $0.53 in-line, revenue of $294.1M misses by $4.45M
• Bio-Techne Q3 2023 Earnings Preview
• Exact upgraded, Guardant downgraded as Citi revisits diagnostics coverage
• Bio-Techne declares $0.08 dividend
• Bio-Techne Non-GAAP EPS of $0.47 misses by $0.02, revenue of $271.58M misses by $18.15M
• NIH outlays fall, US govt healthcare grants grow but Biopharma financings decline Y/Y
• Goldman picks 50 top return-on-equity stocks for a tough ROE year

Date		Price		Open	High	Low		Vol	Change	ER
May 2, 2023		80.2		79.21	80.61	77.7		1.6M	1.22%
May 1, 2023		79.23		80.04	81.13	78.99		1.2M	-0.81%
Apr 28, 2023		79.88		77.69	80.29	77.55		807K	2.81%
Apr 27, 2023		77.7		78.42	78.64	76.69		813K	-0.91%
Apr 26, 2023		78.41		77.9	79.47	77.41		1.4M	-0.41%
Apr 25, 2023		78.73		83.1	83.1	78.25		2.0M	-6.39%
Apr 24, 2023		84.1		83.52	84.23	83.37		1.0M	0.75%
Apr 21, 2023		83.47		82.36	83.67	82.36		1.0M	1.74%
Apr 20, 2023		82.04		84.03	84.03	81.41		1.9M	-3.46%
Apr 19, 2023		84.98		84.05	85.22	83.94		902K	0.77%
Apr 18, 2023		84.33		85.45	85.58	83.73		1.3M	-1.06%
Apr 17, 2023		85.23		85.53	85.83	84.33		1.6M	-0.01%
Apr 14, 2023		85.24		83.45	85.36	83.29		2.0M	2.02%
Apr 13, 2023		83.55		82.03	83.59	81.22		1.2M	2.87%
Apr 12, 2023		81.22		78.83	81.24	78.46		2.1M	4.40%
Apr 11, 2023		77.8		75.46	78.22	75		1.3M	3.47%
Apr 10, 2023		75.19		75.49	75.81	73.94		651K	-0.61%
Apr 6, 2023		75.65		74.38	75.81	74.1		1.0M	2.17%
Apr 5, 2023		74.04		73.74	74.56	72.58		1.1M	0.33%
Apr 4, 2023		73.8		73.94	74.88	73.47		809K	0.05%
Apr 3, 2023		73.76		73.72	73.78	72.16		791K	-0.58%
Mar 31, 2023		74.19		72.95	74.3	72.84		597K	2.43%
Mar 30, 2023		72.43		72.78	73.01	71.98		468K	0.51%
Mar 29, 2023		72.06		72.4	72.79	71.67		519K	0.61%
Mar 28, 2023		71.62		73.15	73.43	71.42		505K	-2.44%
Mar 27, 2023		73.41		73.13	73.9	72.69		636K	1.20%
Mar 24, 2023		72.54		71.59	72.87	70.33		825K	0.86%
Mar 23, 2023		71.92		72.7	73.3	71.32		718K	-0.73%
Mar 22, 2023		72.45		73.79	74.49	72.37		617K	-1.9%
Mar 21, 2023		73.85		73.05	74.04	72.66		604K	1.78%
Mar 20, 2023		72.56		72.51	73.69	72		699K	0.35%
Mar 17, 2023		72.31		73.53	73.56	72.09		1.3M	-1.61%
Mar 16, 2023		73.49		72.53	73.57	71.96		624K	0.99%
Mar 15, 2023		72.77		72.11	72.84	70.9		805K	-0.68%
Mar 14, 2023		73.27		72.93	74.08	72.29		971K	2.02%
Mar 13, 2023		71.82		71.75	73.29	69.81		987K	-0.21%
Mar 10, 2023		71.97		73.87	74	70.97		897K	-2.82%
Mar 9, 2023		74.06		74.98	76.65	74.02		813K	-0.64%
Mar 8, 2023		74.54		75.03	75.94	74.19		1.2M	-0.37%
Mar 7, 2023		74.82		76.93	76.93	74.71		630K	-2.72%
Mar 6, 2023		76.91		78.09	78.28	76.61		702K	-1.7%
Mar 3, 2023		78.24		77.75	79.11	77.29		846K	0.82%
Mar 2, 2023		77.6		72.71	78.12	72.71		1.5M	3.59%
Mar 1, 2023		74.91		72.28	75.8	72.28		2.0M	3.12%
Feb 28, 2023		72.64		72.15	73.06	72		950K	-0.06%
Feb 27, 2023		72.68		73.15	73.94	72.4		920K	0.28%
Feb 24, 2023		72.48		73.21	73.39	72.14		678K	-2.41%
Feb 23, 2023		74.27		74.51	75.31	73.11		1.2M	0.04%
Feb 22, 2023		74.24		74.12	74.26	72.83		1.1M	0.79%
Feb 21, 2023		73.66		74.78	75.79	73.61		803K	-3.03%
Feb 17, 2023		75.96		75.81	76.25	75.01		822K	-0.37%
Feb 16, 2023		76.24		75.47	77.2	75.28		815K	-0.73%
Feb 15, 2023		76.8		76.71	77.31	75.96		604K	-0.26%
Feb 14, 2023		77		75.28	77.67	75.28		1.5M	-0.12%
Feb 13, 2023		77.09		76.59	77.74	76.16		1.3M	1.05%
Feb 10, 2023		76.29		75.29	76.73	74.75		1.1M	0.57%
Feb 9, 2023		75.86		77.45	78.7	75.47		1.2M	-1.48%
Feb 8, 2023		77		77.93	78.57	76.83		635K	-1.84%
Feb 7, 2023		78.44		75.14	78.93	74.77		900K	3.80%
Feb 6, 2023		75.57		78.39	78.79	75.48		1.2M	-4.54%
Feb 3, 2023		79.16		79.3	80.08	77.66		1.3M	-2.09%
Feb 2, 2023		80.85		80.73	86.14	79.94		2.3M	-0.53%
Feb 1, 2023		81.28		79.91	81.87	79.07		1.5M	2.03%
Jan 31, 2023		79.66		78.73	79.82	78.1		1.6M	1.25%
Jan 30, 2023		78.68		80.76	80.94	78.54		854K	-3.09%
Jan 27, 2023		81.19		79.95	82.01	79.32		865K	1.08%
Jan 26, 2023		80.32		80.6	81.04	79.35		801K	0.61%
Jan 25, 2023		79.83		79.01	79.84	77.87		827K	-0.4%
Jan 24, 2023		80.15		81.53	81.57	79.67		711K	-2.6%
Jan 23, 2023		82.29		81.58	82.79	81.51		645K	1.02%
Jan 20, 2023		81.46		80.49	81.71	80.13		675K	0.83%
Jan 19, 2023		80.79		79.64	81.32	78.7		883K	1%
Jan 18, 2023		79.99		81.05	82.14	79.78		1.2M	-1.06%
Jan 17, 2023		80.85		81.06	82.93	80.48		1.3M	0%
Jan 13, 2023		80.85		81.21	82.21	80.23		2.2M	-1.61%
Jan 12, 2023		82.17		86.31	86.31	81		2.4M	-5.14%
Jan 11, 2023		86.62		87.19	88.85	86.39		545K	0.09%
Jan 10, 2023		86.54		84.8	86.73	84.59		888K	3.10%
Jan 9, 2023		83.94		83.37	84.62	82.82		713K	1.72%
Jan 6, 2023		82.52		82.42	83.83	80.18		1.2M	0.28%
Jan 5, 2023		82.29		83.57	83.57	81.61		771K	-2.49%
Jan 4, 2023		84.39		83.76	85.15	83.09		623K	2.25%
Jan 3, 2023		82.53		83.86	84.52	81.75		782K	-0.42%
Dec 30		82.88		83.71	83.71	81.17		657K	-1.88%
Dec 29		84.47		81.58	84.96	79.61		748K	4.68%
Dec 28		80.69		82.4	84.03	80.65		479K	-1.85%
Dec 27		82.21		82.73	83.38	81.45		490K	-0.63%
Dec 23		82.73		82.39	83.11	81.91		398K	-0.27%
Dec 22		82.95		81.86	83.03	80.9		435K	-0.26%
Dec 21		83.17		81.6	83.69	81.19		559K	2.64%
Dec 20		81.03		80.71	81.62	79.5		556K	0.30%
Dec 19		80.79		81.82	82.7	80.33		563K	-1.93%
Dec 16		82.38		83.59	84.3	81.41		2.9M	-2.15%
Dec 15		84.19		85.21	85.99	83.76		742K	-3.02%
Dec 14		86.81		86.98	88.18	85.56		838K	-0.2%
Dec 13		86.98		86.99	88.49	85.61		984K	4.82%
Dec 12		82.98		82.55	83.67	81.83		931K	2.79%
Dec 9		80.73		81.27	82.32	79.69		581K	-1.49%
Dec 8		81.95		80.67	82.49	79.87		909K	1.59%
Dec 7		80.67		80.91	82.01	80.3		529K	0%
Dec 6		80.67		82.24	82.79	79.43		683K	-2.34%
Dec 5		82.6		83.18	83.18	80.63		720K	-2.47%
Dec 2		84.69		84.4	86.39	83.66		501K	-1.99%
Dec 1		86.41		85.11	86.69	84.11		837K	1.67%
Nov 30		84.99		81.74	85.39	81.18		2.0M	3.94%
Nov 29		81.77		82.3	83	81.21		813K	-1%
Nov 28		82.6		84.47	85.02	82.21		1.0M	-2.53%
Nov 25		84.74		83.8	85.78	83.69		457K	0.78%
Nov 23		84.08		83.43	84.49	82.69		603K	1.15%
Nov 22		83.12		83.46	83.6	82.27		803K	0.12%
Nov 21		83.02		81.69	83.37	80.89		877K	1.06%
Nov 18		82.15		83.94	84.04	82.05		947K	-0.93%
Nov 17		82.92		85.9	85.9	82.12		1.4M	-4.82%
Nov 16		87.12		88.06	88.06	86		981K	-1.08%
Nov 15		88.07		87.67	89.39	87.18		1.2M	2.07%
Nov 14		86.28		86.48	87.8	85.57		902K	-1.38%
Nov 11		87.49		84.2	90.63	84.17		2.1M	3.82%
Nov 10		84.27		81.62	84.38	81.53		1.7M	7.67%
Nov 9		78.27		77.28	78.42	76.88		1.4M	0.86%
Nov 8		77.6		79.12	79.9	77.12		1.1M	-1.39%
Nov 7		78.69		75.96	78.99	74.91		4.9M	3.69%
Nov 4		75.89		76.89	77.24	74.04		1.3M	-0.54%
Nov 3		76.3		73.33	76.97	70.77		1.8M	2.43%
Nov 2		74.49		76.81	78.82	74.37		2.3M	-3.66%
Nov 1		77.32		71.42	78.42	69.6		2.7M	4.40%
Oct 31		74.06		73.82	74.41	72.98		1.6M	0.24%
Oct 28		73.88		73.88	74.22	72.35		806K	-0.08%
Oct 27		73.94		75.89	76.04	73.81		849K	-2.03%
Oct 26		75.47		74.19	77.41	74.16		1.5M	1.78%
Oct 25		74.15		71.39	74.56	71.39		924K	4.52%
Oct 24		70.94		71.12	71.67	70.16		1.1M	0.17%
Oct 21		70.82		70.73	71.14	69.1		1.3M	0.41%
Oct 20		70.53		72.28	73.24	70.48		1.0M	-2.72%
Oct 19		72.5		74.19	74.83	71.86		1.1M	-4.18%
Oct 18		75.66		76.24	77.81	75.01		986K	2.19%
Oct 17		74.04		71.42	75.32	71.1		1.0M	4.69%
Oct 14		70.72		72.88	73.28	70.58		816K	-2.1%
Oct 13		72.24		68.78	72.83	68		1.0M	2.15%
Oct 12		70.72		70.96	71.42	70.28		637K	0.31%
Oct 11		70.5		71.15	71.72	69.19		1.4M	-0.87%
Oct 10		71.12		74.18	74.18	71.1		1.3M	-3.89%
Oct 7		74		76	76.21	73.25		971K	-4.23%
Oct 6		77.27		77.07	77.89	76.58		917K	0.17%
Oct 5		77.14		75.81	78.1	75.37		5.8M	0%
Oct 4		77.14		74.49	77.2	74.49		1.3M	5.28%
Oct 3		73.27		71.51	73.98	70.63		801K	3.20%
Sep 30		71		71.78	73.36	70.88		885K	-0.57%
Sep 29		71.41		71.7	71.94	70.58		884K	-1.38%
Sep 28		72.41		71.73	73.01	70.99		1.3M	2.51%
Sep 27		70.64		73.22	73.6	70.35		1.6M	-2.59%
Sep 26		72.52		72.81	73.87	72.12		958K	-0.34%
Sep 23		72.77		72.48	72.85	70.85		987K	0.29%
Sep 22		72.56		73.97	74.4	71.97		960K	-2.03%
Sep 21		74.06		75.84	76.65	73.84		1.4M	-1.28%
Sep 20		75.02		74.98	75.73	73.94		897K	-1.29%
Sep 19		76		76.65	76.65	74.88		1.3M	-1.17%
Sep 16		76.9		78.48	78.48	75.36		1.9M	-2.77%
Sep 15		79.09		80.08	81.37	78.86		780K	-1.04%
Sep 14		79.92		80.81	80.96	78.81		1.2M	-1.3%
Sep 13		80.97		83.62	84.27	80.85		899K	-6.07%
Sep 12		86.2		86.59	87.42	85.82		706K	-0.57%
Sep 9		86.69		85.82	87.15	85.63		761K	1.19%
Sep 8		85.67		82.73	85.69	82.09		961K	2.56%
Sep 7		83.53		81.13	83.65	79.66		1.4M	1.54%
Sep 6		82.26		82.34	82.95	81.55		902K	-0.3%
Sep 2		82.51		83.85	84.28	82.22		597K	-0.84%
Sep 1		83.21		82.09	83.23	80.81		692K	0.31%
Aug 31		82.95		84.23	84.89	82.95		781K	-0.47%
Aug 30		83.34		84.04	84.08	82.93		992K	-0.01%
Aug 29		83.35		83.47	84.48	82.84		662K	-1.58%
Aug 26		84.69		89.53	89.57	84.69		599K	-5.53%
Aug 25		89.65		88.18	89.85	87.19		696K	3.34%
Aug 24		86.75		85.78	87.14	85.37		921K	1.43%
Aug 23		85.53		86.06	86.2	84.92		699K	-1.02%
Aug 22		86.41		87.48	88.05	86.1		435K	-2.59%
Aug 19		88.71		90.08	90.25	88.23		489K	-1.83%
Aug 18		90.36		90.69	90.73	89.13		698K	-0.36%
Aug 17		90.69		91.49	92.69	90.3		842K	-1.98%
Aug 16		92.52		93.31	93.31	91.66		834K	-2.12%
Aug 15		94.52		95	96.24	94.1		483K	-0.41%
Aug 12		94.91		93.45	95.12	93.45		513K	1.39%
Aug 11		93.61		95.36	96.47	93.58		494K	-1.45%
Aug 10		94.99		92.37	95.11	90.73		783K	5.22%
Aug 9		90.28		93.84	93.84	89.32		1.2M	-3.74%
Aug 8		93.79		95.84	96.41	93.62		647K	-2.04%
Aug 5		95.74		95.98	96.46	93.18		710K	-2.03%
Aug 4		97.72		97.09	97.99	94.12		1.8M	-0.24%
Aug 3		97.96		98.11	99.33	97.12		1.1M	1.25%
Aug 2		96.75		95.07	97.94	95.07		939K	0.98%
Aug 1		95.81		95.39	97.05	94.67		699K	-0.53%
Jul 29		96.32		94.75	96.52	94.55		551K	1.19%
Jul 28		95.19		94.14	96.06	92.77		677K	1.69%
Jul 27		93.61		92.66	94.2	92.02		892K	1.03%
Jul 26		92.66		90.47	92.92	89.56		1.2M	2.64%
Jul 25		90.28		90.51	90.91	89.51		409K	-0.58%
Jul 22		90.81		92.64	93.53	89.99		566K	-1.86%
Jul 21		92.53		89.97	93.14	89.97		1.2M	3.80%
Jul 20		89.14		88.32	90.2	87.86		651K	1.80%
Jul 19		87.56		85.47	87.7	84.72		693K	4.16%
Jul 18		84.06		86.49	87.31	83.9		770K	-2.36%
Jul 15		86.09		85.95	86.43	82.27		1.4M	0.87%
Jul 14		85.35		86.98	86.98	82.29		886K	-2.17%
Jul 13		87.24		86.4	88.11	85.88		515K	-1.09%
Jul 12		88.2		90.88	91.61	87.68		686K	-2.82%
Jul 11		90.76		91.33	91.86	90.31		605K	-1.86%
Jul 8		92.48		91.64	93.06	91.41		711K	0.46%
Jul 7		92.06		90.39	92.28	90.39		648K	1.51%
Jul 6		90.69		91.33	91.59	89.97		840K	0.12%
Jul 5		90.58		87.56	90.86	87.03		963K	2.58%
Jul 1		88.3		86.66	88.3	85.53		793K	1.89%
Jun 30		86.66		86.1	87.9	84.16		891K	-0.53%
Jun 29		87.12		86.32	87.37	85.39		891K	0.72%
Jun 28		86.5		88.27	89.07	86.44		717K	-2.07%
Jun 27		88.33		88.06	88.76	86.61		946K	0.16%
Jun 24		88.19		87.17	88.2	86.49		1.4M	2.15%
Jun 23		86.33		83.14	86.36	82.68		1.0M	4.74%
Jun 22		82.42		81.71	83.21	81.12		1.3M	0.11%
Jun 21		82.33		82.78	83.3	82.16		1.4M	0.66%
Jun 17		81.79		81	83.33	80.94		2.3M	1.39%
Jun 16		80.67		80.97	81.32	79.84		1.7M	-2.42%
Jun 15		82.67		82.06	83.44	80.99		1.2M	2%
Jun 14		81.05		81.12	81.75	79.52		1.0M	-0.25%
Jun 13		81.25		80.98	81.94	80.26		1.2M	-2.86%
Jun 10		83.64		87.42	87.42	83.61		969K	-5.87%
Jun 9		88.86		90.56	91.03	88.76		762K	-2.47%
Jun 8		91.11		91.28	92.08	90.3		539K	-0.43%
Jun 7		91.5		90.09	91.9	90.06		863K	0.72%
Jun 6		90.85		92.39	92.79	90.37		600K	0.08%
Jun 3		90.78		92.16	92.45	90.38		791K	-2.91%
Jun 2		93.5		90.52	93.83	88.38		742K	3.90%
Jun 1		89.99		92.33	93.71	88.96		721K	-2.64%
May 31		92.43		95.53	96.04	91.65		1.6M	-4.36%
May 27		96.64		92.28	96.64	92.16		1.0M	5.81%
May 26		91.33		89.05	91.64	88.34		690K	3.55%
May 25		88.2		88.84	89.88	87.39		1.1M	-1.22%
May 24		89.29		90.78	90.78	88.72		903K	-2.02%
May 23		91.13		92.74	92.74	89.5		1.1M	-0.5%
May 20		91.59		93.12	93.12	89.61		790K	-0.02%
May 19		91.61		89.49	92.68	89.49		835K	2.05%
May 18		89.77		91.74	92.29	89.23		966K	-3.22%
May 17		92.76		92.57	94.07	90.58		764K	2.46%
May 16		90.53		91.11	92.62	90.2		793K	-1.53%
May 13		91.94		88.79	92.98	88.61		1.3M	5.41%
May 12		87.22		84.36	88.3	83.75		1.5M	3.01%
May 11		84.67		86.89	88.89	84.47		993K	-3.66%
May 10		87.89		89.25	90.51	85.66		1.4M	1.29%
May 9		86.77		92.21	92.21	86.71		2.2M	-6.93%
May 6		93.23		95.34	95.34	92.15		1.1M	-3.43%
May 5		96.54		97.7	98.06	94.99		1.4M	-2.45%
May 4		98.96		96.46	99.58	93.72		1.4M	3.23%
May 3		95.86		95.23	97.85	94.95		1.0M	0.23%
May 2		95.64		94.35	96.17	92.73		1.0M	0.76%
Apr 29		94.92		96.32	99.44	94.74		950K	-1.86%
Apr 28		96.72		96.5	98.42	95.22		1.4M	1.56%
Apr 27		95.23		95.52	97.82	95.08		599K	-0.31%
Apr 26		95.53		99.69	99.69	95.25		1.1M	-4.69%
Apr 25		100.23		98.56	100.3	97.3		1.3M	-0.52%
Apr 22		100.75		102.62	102.84	100.67		802K	-2.2%
Apr 21		103.02		106.54	107.06	102.83		589K	-2.95%
Apr 20		106.15		104.45	106.97	103.32		596K	2.75%
Apr 19		103.31		102.59	104.81	101.98		867K	0.28%
Apr 18		103.02		104.06	104.13	101.63		504K	-1.44%
Apr 14		104.52		105.33	106.29	103.42		797K	-0.31%
Apr 13		104.85		102.87	105.96	102.41		584K	1.61%
Apr 12		103.19		106.47	108.19	102.41		514K	-2.31%
Apr 11		105.63		107.57	107.75	104		1.0M	-2.46%
Apr 8		108.29		111.39	111.5	108.05		1.5M	-3.67%
Apr 7		112.41		108.44	113.81	108.44		1.0M	3.56%
Apr 6		108.55		107.43	109.19	104.95		901K	0.27%
Apr 5		108.26		108.32	108.79	106.94		1.0M	0.23%
Apr 4		108.01		108.83	108.83	107.44		1.6M	-0.29%
Apr 1		108.32		109.34	109.34	106.9		1.2M	0.06%
Mar 31		108.26		110.79	111.68	107.75		1.2M	-2.11%
Mar 30		110.59		111.1	111.17	109.15		574K	-0.82%
Mar 29		111.5		111.1	112.34	110.75		652K	1.98%
Mar 28		109.33		109.19	110.53	107.39		453K	0.43%
Mar 25		108.86		109.71	109.71	106.56		425K	0.08%
Mar 24		108.77		107.42	108.91	106.13		436K	1.42%
Mar 23		107.25		110.01	110.01	106.78		469K	-2.97%
Mar 22		110.53		109.36	111.7	108.56		782K	0.89%
Mar 21		109.56		109.83	111.69	107.47		825K	-1.65%
Mar 18		111.4		107.75	111.75	107.75		1.3M	3.22%
Mar 17		107.93		105.11	108.06	104.47		699K	1.96%
Mar 16		105.86		102.83	106.73	102.83		586K	4.40%
Mar 15		101.4		99.36	101.51	98.42		899K	3.42%
Mar 14		98.05		100.94	103.13	97.62		591K	-2.16%
Mar 11		100.21		105.03	105.03	100.09		585K	-3.43%
Mar 10		103.77		102.48	103.94	101.39		600K	-0.77%
Mar 9		104.58		101.39	105.13	99.76		847K	6.25%
Mar 8		98.43		99.2	101	96.78		821K	-1.89%
Mar 7		100.33		104.08	104.25	100.01		913K	-3.9%
Mar 4		104.4		104.44	105.66	102.27		1.2M	-0.52%
Mar 3		104.95		106.56	106.72	103.81		567K	-0.92%
Mar 2		105.92		105.61	106.8	104.49		756K	0.83%
Mar 1		105.05		104.9	106.73	104.05		921K	0.19%
Feb 28		104.85		104.48	105.45	103.03		1.5M	-0.78%
Feb 25		105.67		103.28	106.09	103.09		1.0M	2.37%
Feb 24		103.22		96.89	103.71	96.52		1.4M	5.23%
Feb 23		98.09		100.66	101.37	97.89		827K	-1.94%
Feb 22		100.03		100.32	101.45	98.4		790K	-0.22%
Feb 18		100.25		99.45	101.04	97.5		1.0M	0.70%
Feb 17		99.55		102.5	103.91	98.96		1.2M	-3.36%
Feb 16		103.01		102.44	103.7	100.76		1.4M	-0.17%
Feb 15		103.19		104.9	106.44	102.33		1.4M	-0.21%
Feb 14		103.41		104.73	106.71	103.28		1.1M	-1.18%
Feb 11		104.64		106.12	108.74	103.72		1.5M	-1.02%
Feb 10		105.72		103.28	107.95	103.28		1.2M	-0.28%
Feb 9		106.02		104.95	107.27	103.2		1.2M	2.59%
Feb 8		103.34		102.9	104.33	101.37		1.2M	0.16%
Feb 7		103.17		102.59	105.38	102.5		1.1M	0.63%
Feb 4		102.52		100.25	103.24	99.26		1.3M	0.12%
Feb 3		102.4		99.92	103.75	99.14		1.1M	-1.98%
Feb 2		104.47		101.15	105.4	101.15		1.9M	4.06%
Feb 1		100.39		101.9	105.62	98.57		2.3M	6.68%
Jan 31		94.1		92.14	94.13	91.83		1.6M	2.54%
Jan 28		91.77		88.8	91.77	87.28		1.8M	3.74%
Jan 27		88.46		92.33	93.74	88.32		1.6M	-2.74%
Jan 26		90.95		93.17	94.29	90.08		1.0M	-1.14%
Jan 25		92		93.33	94.19	89.78		1.0M	-3.63%
Jan 24		95.47		91.22	95.64	86.97		1.8M	4.02%
Jan 21		91.78		94.33	94.92	91.64		1.6M	-2.68%
Jan 20		94.31		95.78	97.44	94.28		976K	-0.68%
Jan 19		94.96		95.13	97.74	94.51		755K	0.22%
Jan 18		94.75		95.71	96.09	93.89		1.0M	-2.85%
Jan 14		97.53		99	100.5	95.78		1.5M	-1.9%
Jan 13		99.42		106.89	106.97	99.14		1.2M	-7.16%
Jan 12		107.09		108.1	109.49	105.28		791K	-0.92%
Jan 11		108.08		106.89	108.47	104.8		868K	1.07%
Jan 10		106.94		101.76	107.49	100.27		1.3M	3.01%
Jan 7		103.82		106.22	106.59	102.94		1.0M	-2.64%
Jan 6		106.64		107.29	108.74	104.83		1.2M	-1.88%
Jan 5		108.68		116.63	117.47	108.33		1.8M	-7.11%
Jan 4		117		121.3	121.3	115.97		1.4M	-4.06%
Jan 3		121.95		129.16	129.76	121.33		1.0M	-5.71%
Dec 31		129.34		127.04	130.74	127.04		870K	1.68%
Dec 30		127.2		125.41	127.86	125.41		368K	1.25%
Dec 29		125.63		124.67	125.75	123.43		415K	0.95%
Dec 28		124.45		125.55	125.55	122.79		322K	-0.58%
Dec 27		125.17		124	125.17	124		309K	1.22%
Dec 23		123.66		123.07	124.63	123.07		397K	1.01%
Dec 22		122.42		119.77	122.94	119.19		468K	2.09%
Dec 21		119.91		116.78	120.19	116.12		538K	3.10%
Dec 20		116.3		116.87	117.55	114.98		631K	-1.14%
Dec 17		117.64		115	118.77	113.27		1.8M	1.96%
Dec 16		115.38		119.01	119.53	114.94		650K	-2.72%
Dec 15		118.61		116.26	118.82	114.95		458K	2.50%
Dec 14		115.72		116.5	116.61	113.97		693K	-1.59%
Dec 13		117.59		115.94	117.99	115.66		508K	0.93%
Dec 10		116.51		117.53	119.32	116.13		538K	-0.88%
Dec 9		117.55		120.43	121.46	117.33		467K	-2.31%
Dec 8		120.33		118.95	121.55	118.27		445K	1.77%
Dec 7		118.24		118.36	120.39	117.05		893K	1.01%
Dec 6		117.06		114.13	117.23	112.64		853K	2.65%
Dec 3		114.04		117.39	117.39	112.44		1.0M	-2.38%
Dec 2		116.82		114.86	117.36	114.15		1.0M	1.16%
Dec 1		115.48		118.44	119.69	115.36		1.1M	-2.14%
Nov 30		118.01		120.67	122.82	117.2		1.5M	-1.59%
Nov 29		119.92		118.19	122.2	118.19		550K	1.31%
Nov 26		118.37		119.11	122.99	118.14		460K	-0.73%
Nov 24		119.24		117.54	119.32	116.67		868K	0.90%
Nov 23		118.18		121.42	121.75	116.25		1.0M	-3.46%
Nov 22		122.41		125.53	125.53	122.07		897K	-2.37%
Nov 19		125.38		124.37	126.79	121.69		1.1M	1.29%
Nov 18		123.78		123.98	124.36	122.3		624K	0.24%
Nov 17		123.48		126.12	126.14	122.01		872K	-2.09%
Nov 16		126.12		124.87	127.8	123.48		885K	0.54%
Nov 15		125.44		126.23	126.98	125.39		454K	-0.54%
Nov 12		126.12		127.1	128.2	125.53		537K	-0.43%
Nov 11		126.66		126.87	128.68	125.25		749K	0.59%
Nov 10		125.92		124.47	126.39	124.31		921K	0.31%
Nov 9		125.53		126.5	126.9	125.19		596K	-0.85%
Nov 8		126.6		124.33	126.81	123.55		470K	1.83%
Nov 5		124.33		123.16	125.04	122.07		781K	0.42%
Nov 4		123.81		126.47	127.84	122.47		710K	-1.8%
Nov 3		126.08		125.51	126.38	122.31		857K	0.20%
Nov 2		125.83		129.9	131.68	124.34		968K	-4.14%
Nov 1		131.26		131.25	132.95	130.58		740K	0.27%
Oct 29		130.91		128.18	131.42	128.18		728K	1.63%
Oct 28		128.81		128.02	131.29	126.69		534K	1.08%
Oct 27		127.44		129.44	129.44	126.23		520K	-1.73%
Oct 26		129.69		128.33	130.13	127.12		692K	1.55%
Oct 25		127.71		126.15	127.85	125.02		407K	1.11%
Oct 22		126.31		124.77	127.17	124.59		349K	1.57%
Oct 21		124.36		126.76	126.8	123.18		760K	-1.95%
Oct 20		126.83		126.12	127.29	125.34		470K	1.54%
Oct 19		124.91		124.87	126.87	124.69		381K	0.03%
Oct 18		124.87		124.45	125.53	123.51		542K	0.30%
Oct 15		124.5		124.49	125.87	124.03		812K	0.03%
Oct 14		124.46		122.09	124.72	122.05		689K	3.07%
Oct 13		120.75		120.59	120.82	119.04		408K	1.05%
Oct 12		119.5		121	121.4	117.55		628K	-0.04%
Oct 11		119.55		119.94	120.75	118.95		400K	-0.3%
Oct 8		119.91		122.44	122.44	119.6		339K	-1.79%
Oct 7		122.1		121.48	123.93	121.48		870K	1%
Oct 6		120.89		119.72	121.07	118.58		575K	0.03%
Oct 5		120.85		121.07	123.02	119.75		573K	0.45%
Oct 4		120.31		122.51	122.53	118.73		584K	-2.54%
Oct 1		123.45		121.37	124.06	117.94		866K	1.91%
Sep 30		121.14		123.61	125.51	121		1.1M	-1.22%
Sep 29		122.63		123.83	124.98	122.4		887K	0.34%
Sep 28		122.22		125.8	126.02	121.8		1.0M	-4.41%
Sep 27		127.86		133.86	133.86	127.18		852K	-5.09%
Sep 24		134.72		133.12	135.12	132.39		630K	0.37%
Sep 23		134.22		134.29	135.96	133.8		784K	0.73%
Sep 22		133.25		132.26	133.37	130.46		1.3M	0.53%
Sep 21		132.55		132.89	134	131.21		1.0M	0.26%
Sep 20		132.21		131.31	133.91	129.51		1.6M	-1.03%
Sep 17		133.59		132.7	135	132.18		4.2M	0.92%
Sep 16		132.37		131.52	132.57	130.4		640K	-0.03%
Sep 15		132.41		129.8	133.24	127.78		1.4M	3.88%
Sep 14		127.47		126.73	129.08	126.62		759K	1.45%
Sep 13		125.65		130.19	130.62	123.89		873K	-2.75%
Sep 10		129.2		128.01	129.48	126.77		894K	1.70%
Sep 9		127.04		127.75	128.13	126.79		661K	0.08%
Sep 8		126.94		127.12	129.09	126.32		499K	-1.25%
Sep 7		128.55		128.84	128.84	126.75		916K	0.22%
Sep 3		128.27		127.43	130.37	126.86		650K	0.45%
Sep 2		127.69		127.48	128.34	126.49		1.0M	1.07%
Sep 1		126.34		125	126.88	123.89		775K	1.25%
Aug 31		124.78		127.29	127.29	123.7		1.4M	-1.33%
Aug 30		126.46		125.31	127.8	124.3		1.3M	2.19%
Aug 27		123.75		123.16	124	121.38		32.9M	0.36%
Aug 26		123.3		124.35	125.98	122.78		2.0M	-1.41%
Aug 25		125.06		123.96	125.81	122.72		3.0M	1.58%
Aug 24		123.12		120.77	123.8	120.22		933K	2.63%
Aug 23		119.97		120.25	122.07	119.54		835K	0.09%
Aug 20		119.86		119.19	120.8	118.92		464K	0.75%
Aug 19		118.97		116.59	119.87	116.15		560K	1.08%
Aug 18		117.7		118.71	119.42	117.36		370K	-0.68%
Aug 17		118.5		119.44	119.44	117.81		407K	-0.72%
Aug 16		119.36		116.08	119.73	116.08		596K	2.25%
Aug 13		116.73		116.29	117.23	115.43		440K	0.66%
Aug 12		115.97		115.91	117.36	115.62		521K	0.22%
Aug 11		115.72		116.37	116.37	114.15		385K	-0.18%
Aug 10		115.93		119.75	119.75	115.45		659K	-3.24%
Aug 9		119.81		120.23	122.31	119.04		1.0M	-0.53%
Aug 6		120.45		122.5	122.5	117.75		851K	-1.8%
Aug 5		122.66		122.39	126.08	119.89		967K	0.80%
Aug 4		121.69		120.46	121.97	119.84		1.2M	1.14%
Aug 3		120.32		121.33	121.44	118.77		618K	-0.92%
Aug 2		121.44		121.5	121.61	118.54		567K	0.73%
Jul 30		120.56		120.2	122.06	120.2		304K	-0.18%
Jul 29		120.78		119.68	121.79	118.98		253K	1.33%
Jul 28		119.19		117.81	119.46	117.72		566K	0.67%
Jul 27		118.4		118.26	118.66	116.53		289K	0.31%
Jul 26		118.03		118.36	119.15	117.45		237K	-0.48%
Jul 23		118.6		117.64	119.75	117.64		470K	1.11%
Jul 22		117.3		115.8	117.74	115.79		297K	1.31%
Jul 21		115.78		116.71	117.33	113.84		450K	-0.84%
Jul 20		116.76		114.44	117.31	114.44		910K	2.55%
Jul 19		113.86		113.49	115.35	112.78		517K	-0.71%
Jul 16		114.67		113.03	115.19	111.8		806K	2.04%
Jul 15		112.38		111.16	112.66	110.47		449K	1.04%
Jul 14		111.22		112.61	114.07	109.8		958K	-1.89%
Jul 13		113.36		112.75	114	112.36		547K	0.44%
Jul 12		112.86		116.64	116.91	112.38		841K	-3%
Jul 9		116.35		115.7	116.58	114.58		848K	0.98%
Jul 8		115.22		114.08	115.58	112.64		510K	-0.61%
Jul 7		115.93		114.62	116.86	113.58		920K	1.81%
Jul 6		113.87		112.81	114.5	111.42		908K	1.32%
Jul 2		112.39		113.61	114.25	111.81		763K	-0.96%
Jul 1		113.48		112.34	114.85	112.02		934K	0.82%
Jun 30		112.56		111.7	113.17	111.31		963K	0.54%
Jun 29		111.95		111.45	112.99	111.28		463K	0.63%
Jun 28		111.25		109.53	112.19	109.14		648K	1.93%
Jun 25		109.14		109.74	110.71	108.33		1.0M	-0.67%
Jun 24		109.88		112.23	112.5	109.14		617K	-1.11%
Jun 23		111.11		110.45	111.77	110.37		473K	0.58%
Jun 22		110.47		110.28	111.14	109.12		602K	0.38%
Jun 21		110.05		108.08	110.45	107.47		763K	1.93%
Jun 18		107.97		111.86	113.45	106.59		3.6M	-2.99%
Jun 17		111.3		110.17	113.14	109.92		811K	0.60%
Jun 16		110.64		110.73	111.58	109.68		586K	0.28%
Jun 15		110.33		111.28	111.87	108.64		781K	-1.79%
Jun 14		112.34		110.98	112.69	110.88		695K	1.23%
Jun 11		110.98		109.56	111.11	108.94		697K	1.86%
Jun 10		108.95		107.51	110.25	107.51		792K	1.55%
Jun 9		107.29		106.26	108.47	105.92		785K	0.97%
Jun 8		106.26		106.21	107.44	104.44		531K	1.27%
Jun 7		104.93		105.24	107	103.78		863K	-1.08%
Jun 4		106.08		102.7	106.8	102.34		1.3M	4.11%
Jun 3		101.89		101.75	102.92	100.53		959K	-0.62%
Jun 2		102.53		102.09	103.31	100.13		994K	-0.03%
Jun 1		102.56		104.56	104.56	100.09		953K	-0.87%
May 28		103.46		102.73	105.09	102.73		1.3M	1.02%
May 27		102.42		104.76	105.82	101.84		9.2M	-1.59%
May 26		104.07		105.76	106.19	102.73		1.3M	-0.92%
May 25		105.04		106	107.04	104.61		1.4M	-0.2%
May 24		105.25		102.89	105.57	102.85		1.6M	2.84%
May 21		102.34		103.53	104.45	101.9		1.1M	0.12%
May 20		102.22		99.94	102.81	99.39		938K	2.85%
May 19		99.39		98.39	101	98.39		916K	-0.61%
May 18		100		97.14	100.3	96.53		1.5M	3.26%
May 17		96.84		100.2	100.58	96.69		937K	-3.49%
May 14		100.34		99.59	102.14	98.89		1.3M	1.18%
May 13		99.17		102.96	103.25	96.77		1.4M	-2.98%
May 12		102.22		103.63	106.2	102.13		1.1M	-1.61%
May 11		103.89		99.98	104.03	98.72		683K	1.79%
May 10		102.06		105.28	105.83	101.98		1.0M	-3.5%
May 7		105.76		102.69	107.26	102.16		866K	2.93%
May 6		102.75		104.2	104.57	99.75		885K	-1.39%
May 5		104.2		105.62	106.23	103.65		933K	-0.34%
May 4		104.56		105.33	106.03	103.51		673K	-1.91%
May 3		106.6		107.97	108.23	105.58		685K	-0.25%
Apr 30		106.87		107.94	109.4	106.42		680K	-1.45%
Apr 29		108.44		109.71	110.81	107.35		518K	-0.7%
Apr 28		109.2		110.19	110.99	109.01		478K	-1.04%
Apr 27		110.35		110.53	111.12	108.14		446K	0.19%
Apr 26		110.14		108.63	111.21	108.22		747K	1.87%
Apr 23		108.12		106.75	108.67	104.56		517K	2.07%
Apr 22		105.93		105.85	107.77	104.91		719K	-0.03%
Apr 21		105.96		103.33	106.16	102.57		947K	2.89%
Apr 20		102.98		103.83	104.81	102.47		753K	-0.63%
Apr 19		103.63		103.81	104.86	102.33		544K	-0.97%
Apr 16		104.64		103.89	104.94	103.01		1.2M	0.81%
Apr 15		103.8		103.79	105.03	103.35		870K	0.20%
Apr 14		103.59		105.25	105.77	102.75		722K	-1.21%
Apr 13		104.86		101.14	105.08	100.68		1.1M	4.07%
Apr 12		100.76		101.76	101.76	99.76		896K	-1.39%
Apr 9		102.18		101.55	102.85	100.67		730K	0.89%
Apr 8		101.28		100.38	101.99	99.14		923K	2.05%
Apr 7		99.25		98.78	100.42	97.87		619K	-0.52%
Apr 6		99.77		99.57	101.14	99.57		926K	0.57%
Apr 5		99.2		98.14	99.23	97.47		393K	2.14%
Apr 1		97.12		96.26	97.64	95.52		859K	1.72%
Mar 31		95.48		94.49	96.59	94.49		1.4M	2.26%
Mar 30		93.37		91.29	93.88	91.05		876K	1.77%
Mar 29		91.75		96.06	96.06	89.85		1.1M	-5.47%
Mar 26		97.06		94.44	97.53	93.15		833K	2.92%
Mar 25		94.31		91.49	94.67	89.3		810K	2.11%
Mar 24		92.36		94.42	95.45	92.01		451K	-1.87%
Mar 23		94.12		95.73	95.73	93.28		533K	-2.3%
Mar 22		96.34		94.22	96.74	94.03		445K	2.70%
Mar 19		93.81		94.23	98.8	92.61		1.6M	0.33%
Mar 18		93.5		94.8	96.97	93.19		582K	-2.04%
Mar 17		95.45		96.33	98.26	94.44		641K	-1.69%
Mar 16		97.09		99.61	101.2	96.23		692K	-2.18%
Mar 15		99.25		96.44	100.84	96.44		839K	3.08%
Mar 12		96.28		95.22	96.34	92.64		1.3M	-0.74%
Mar 11		97		92.09	97.25	91.74		1.3M	6.66%
Mar 10		90.94		91.6	93.3	90.03		983K	-0.1%
Mar 9		91.03		88	91.51	86.47		942K	5.58%
Mar 8		86.22		89.65	90.7	86.22		647K	-3.18%
Mar 5		89.05		86.32	89.7	84.7		561K	2.39%
Mar 4		86.97		90.41	92.43	86.61		691K	-3.7%
Mar 3		90.31		93.04	93.08	90.28		650K	-3.78%
Mar 2		93.86		94.06	94.28	92.61		830K	0.81%
Mar 1		93.11		92.24	93.45	91.5		942K	2.98%
Feb 26		90.42		91.83	92.11	89.74		983K	-0.93%
Feb 25		91.27		93.75	94.49	91.23		493K	-2.56%
Feb 24		93.67		93.95	94.97	93.06		549K	-0.58%
Feb 23		94.22		94.97	94.97	92.36		857K	-0.03%
Feb 22		94.25		97	97.25	93.95		766K	-3.22%
Feb 19		97.39		99.56	100.34	97.06		829K	-1.89%
Feb 18		99.27		101.75	101.75	98.83		550K	-2.49%
Feb 17		101.81		101.75	102.56	101.04		898K	-0.91%
Feb 16		102.75		100.48	103.75	100.32		1.2M	3.04%
Feb 12		99.72		99.06	101.38	98.66		693K	0.98%
Feb 11		98.75		97.85	99.07	96.75		611K	1.20%
Feb 10		97.58		98.23	98.86	96.38		484K	0.09%
Feb 9		97.49		98.22	99	96.33		576K	-0.15%
Feb 8		97.64		96.25	97.84	95.55		1.5M	2.60%
Feb 5		95.17		96.77	97.14	94.27		805K	-0.53%
Feb 4		95.68		92.5	96.24	92.23		795K	3.89%
Feb 3		92.1		94.76	94.76	90.24		920K	-2.22%
Feb 2		94.19		89.49	99.96	89.49		2.1M	10.79%
Feb 1		85.02		82.55	85.45	82.05		743K	4.67%
Jan 29		81.23		81.11	82.37	80.5		872K	0.74%
Jan 28		80.63		80.29	81.18	77.76		1.2M	1.28%
Jan 27		79.61		84.09	84.15	79.42		777K	-6.43%
Jan 26		85.08		88.55	89.16	84.96		392K	-3.44%
Jan 25		88.11		89.72	90.29	87.72		522K	-1.17%
Jan 22		89.15		89.03	89.55	88.32		456K	0.26%
Jan 21		88.92		89.6	89.6	87.66		593K	-0.28%
Jan 20		89.17		88.58	90.37	88.11		802K	1.40%
Jan 19		87.94		87.69	88.58	86.21		872K	1.16%
Jan 15		86.93		85.23	87.36	84.3		1.2M	3.12%
Jan 14		84.3		83.07	85.92	83.07		745K	2.01%
Jan 13		82.64		83.98	84.84	82.19		609K	-1.03%
Jan 12		83.5		83.61	84.86	83.08		326K	-0.24%
Jan 11		83.7		81.81	83.92	81.31		381K	1.60%
Jan 8		82.38		84.35	85.75	81.69		744K	-1.88%
Jan 7		83.96		82.83	84.78	82.83		454K	1.49%
Jan 6		82.73		78.92	83.19	78.92		1.2M	4.39%
Jan 5		79.25		78.72	80.19	77.85		610K	0.75%
Jan 4		78.66		79.17	79.84	77.66		523K	-0.92%
Dec 31		79.39		79.37	79.88	78.65		307K	0.18%
Dec 30		79.25		79.36	79.88	79.02		320K	0.66%
Dec 29		78.73		79.47	79.59	77.85		305K	-0.28%
Dec 28		78.95		81.09	81.61	78.63		397K	-1.82%
Dec 24		80.41		80.23	80.78	79.72		119K	0.49%
Dec 23		80.02		80.74	80.9	79.84		477K	-0.15%
Dec 22		80.14		80.83	81.09	79.66		481K	-0.41%
Dec 21		80.47		79.36	80.76	77.17		782K	0.51%
Dec 18		80.06		77.31	80.17	76.97		3.6M	3.38%
Dec 17		77.44		76.3	77.53	75.78		736K	2.23%
Dec 16		75.75		77.03	77.23	75.42		712K	-1.67%
Dec 15		77.04		77.07	77.67	76.03		498K	0.56%
Dec 14		76.61		76.32	78.46	75.59		736K	0.49%
Dec 11		76.24		76.44	77.39	75.42		294K	-0.08%
Dec 10		76.3		75.2	76.48	74.47		400K	1.18%
Dec 9		75.41		77.46	77.46	75		440K	-2.33%
Dec 8		77.21		77.29	78.22	76.68		537K	0.30%
Dec 7		76.98		76.92	77.9	76.54		318K	0.44%
Dec 4		76.64		75.56	76.71	75.16		454K	2.54%
Dec 3		74.74		74.54	75.08	74.21		492K	0.21%
Dec 2		74.58		76.97	76.97	74.16		507K	-2.16%
Dec 1		76.23		76.49	77.25	76.04		831K	0.53%
Nov 30		75.83		74.97	75.84	74.57		796K	1.91%
Nov 27		74.41		75.62	76.07	74		283K	-1.37%
Nov 25		75.44		76.4	77.31	75.07		679K	-0.34%
Nov 24		75.7		76.48	76.48	74.77		558K	-0.32%
Nov 23		75.94		76.39	76.39	75.14		536K	-0.37%
Nov 20		76.22		75.39	76.63	74.5		633K	0.87%
Nov 19		75.56		75.19	76.43	74.63		604K	0.43%
Nov 18		75.24		77.12	77.12	75.05		1.2M	-2.2%
Nov 17		76.93		75.45	77.08	74.81		637K	1.60%
Nov 16		75.72		75.64	75.83	73.7		427K	0.01%
Nov 13		75.71		76.5	76.8	75.52		354K	-0.22%
Nov 12		75.88		76.33	76.62	75.27		527K	-0.95%
Nov 11		76.61		75.76	77.08	75.76		658K	2.05%
Nov 10		75.07		75.05	76.99	73.06		764K	-1.29%
Nov 9		76.05		77.5	79.22	75.87		915K	0.57%
Nov 6		75.62		73.78	76.5	73.6		940K	-0.7%
Nov 5		76.15		70	76.53	69.38		2.0M	14.01%
Nov 4		66.79		68.08	69.28	66.01		873K	0.32%
Nov 3		66.58		65.59	67.08	65.59		435K	2.43%
Nov 2		65		63.8	65.41	63.52		539K	3.01%
Oct 30		63.1		63.6	64.46	62.56		668K	-1.28%
Oct 29		63.92		64.42	64.42	63		703K	-0.76%
Oct 28		64.41		65.81	65.81	64.33		524K	-3.22%
Oct 27		66.55		66.39	67.19	66.23		537K	0.62%
Oct 26		66.14		66.51	66.93	65.57		522K	-1.45%
Oct 23		67.11		67.75	67.75	66.65		507K	-0.46%
Oct 22		67.42		65.3	67.5	65.3		686K	3.01%
Oct 21		65.45		66.31	67.14	65.38		570K	-1.01%
Oct 20		66.12		66.33	66.91	65.94		439K	-0.03%
Oct 19		66.14		66.66	67.32	65.9		626K	-0.42%
Oct 16		66.42		66.77	67.67	66.22		535K	0.05%
Oct 15		66.39		66.64	66.95	66.12		615K	-1.23%
Oct 14		67.22		67.58	68.16	66.64		432K	-0.25%
Oct 13		67.39		67.12	67.82	66.62		602K	0.37%
Oct 12		67.14		66.88	67.36	66.04		296K	1.31%
Oct 9		66.27		66	66.39	65.26		565K	1.22%
Oct 8		65.47		65.91	66.18	65.05		610K	-0.77%
Oct 7		65.98		64.36	66.22	64.02		703K	3.01%
Oct 6		64.05		63.25	64.66	63.03		647K	1.60%
Oct 5		63.04		61.97	63.12	61.97		855K	2.12%
Oct 2		61.73		61.5	62.19	61.46		611K	-0.72%
Oct 1		62.18		61.9	63	61.68		809K	0.40%
Sep 30		61.93		62.31	62.4	61.35		942K	0.39%
Sep 29		61.69		61.02	62.4	60.73		676K	1.23%
Sep 28		60.94		61	61.81	60.51		425K	0.83%
Sep 25		60.44		58.24	60.56	57.59		1.3M	4.12%
Sep 24		58.05		60.5	60.9	57.17		1.2M	-4.44%
Sep 23		60.75		60.97	62.05	60.11		767K	-0.1%
Sep 22		60.81		59.47	60.81	58.91		676K	2.34%
Sep 21		59.42		60.17	60.5	58.94		622K	-2.56%
Sep 18		60.98		61.81	61.88	60.23		1.5M	-0.54%
Sep 17		61.31		60.52	61.76	60.07		781K	0.26%
Sep 16		61.15		61.64	61.76	61.05		372K	-0.41%
Sep 15		61.4		62.48	62.83	61.14		559K	-0.71%
Sep 14		61.84		61.58	62.59	61.02		425K	1.48%
Sep 11		60.94		62	62.16	60.87		392K	-1.04%
Sep 10		61.58		62.48	63.26	61.52		403K	-1.49%
Sep 9		62.51		62.18	63.66	61.88		612K	1.84%
Sep 8		61.38		60.7	62.34	60.43		1.1M	-0.28%
Sep 4		61.55		62.83	63.66	60.75		610K	-1.77%
Sep 3		62.66		64.72	64.9	61.86		1.0M	-4.17%
Sep 2		65.39		64.54	65.56	63.79		584K	1.60%
Sep 1		64.36		64.45	64.88	63.27		921K	0.77%
Aug 31		63.87		63.26	64.31	63.2		535K	0.96%
Aug 28		63.26		63.34	63.64	62.35		530K	0%
Aug 27		63.26		63.45	63.51	61.8		597K	0.11%
Aug 26		63.19		62.68	63.4	62.17		871K	0.73%
Aug 25		62.73		62.74	63.43	62.51		652K	0.24%
Aug 24		62.58		64.85	64.85	62.45		526K	-2.9%
Aug 21		64.45		64.73	64.75	63.8		629K	-0.25%
Aug 20		64.61		64.81	65.06	64.41		421K	-0.62%
Aug 19		65.01		65.63	65.97	64.8		363K	-0.91%
Aug 18		65.61		65.63	66.04	65.39		269K	-0.11%
Aug 17		65.68		65.45	67.18	65.28		457K	0.64%
Aug 14		65.26		66.38	66.43	64.68		398K	-1.97%
Aug 13		66.57		65.79	66.96	65.5		446K	1.08%
Aug 12		65.86		65.79	66.33	65.38		414K	0.63%
Aug 11		65.45		64.69	66.04	64.38		729K	1.52%
Aug 10		64.47		66.26	66.46	64.31		445K	-2.97%
Aug 7		66.44		66.44	67.51	65.67		398K	-0.3%
Aug 6		66.64		67.62	67.8	65.58		488K	-0.49%
Aug 5		66.97		69.75	69.75	66.69		764K	-3.25%
Aug 4		69.22		71.13	71.13	64.99		1.8M	-0.72%
Aug 3		69.72		69.61	71	69.22		1.0M	1.35%
Jul 31		68.79		69.41	70.89	67.89		1.0M	-0.62%
Jul 30		69.22		68.1	69.51	68.1		432K	0.92%
Jul 29		68.59		67.91	69.38	67.91		370K	1.36%
Jul 28		67.67		69.41	69.69	67.62		320K	-2.21%
Jul 27		69.2		68.02	69.41	67.37		561K	2.49%
Jul 24		67.52		67.94	67.97	66.89		288K	-1.23%
Jul 23		68.36		69.4	70.05	68		382K	-0.9%
Jul 22		68.98		69.69	70.27	68.5		619K	-0.38%
Jul 21		69.24		71.18	71.27	69.03		642K	-2.12%
Jul 20		70.74		70.53	71.67	69.85		566K	1.14%
Jul 17		69.94		68.35	70.27	68.35		784K	2.60%
Jul 16		68.17		68.57	68.92	67.54		621K	-0.6%
Jul 15		68.58		66.8	68.59	66.64		716K	2.86%
Jul 14		66.67		65.89	66.79	64.33		900K	1.35%
Jul 13		65.78		68.81	69.31	65.56		794K	-3.41%
Jul 10		68.1		69.55	69.63	67.89		544K	-1.79%
Jul 9		69.34		68.61	69.76	67.64		651K	1.23%
Jul 8		68.5		67.08	68.92	67.08		545K	2.71%
Jul 7		66.69		66.98	68.13	66.69		496K	-1.14%
Jul 6		67.46		68.28	68.81	67.04		840K	0.24%
Jul 2		67.3		66.54	68.22	66.22		527K	1.20%
Jul 1		66.5		65.9	67	65.2		775K	0.73%
Jun 30		66.02		63.92	66.25	61.88		868K	4.05%
Jun 29		63.45		64.04	64.86	62.95		555K	-1.03%
Jun 26		64.11		64.56	64.72	63.58		1.3M	-0.71%
Jun 25		64.57		63.48	64.58	62.49		641K	2.28%
Jun 24		63.13		65.07	65.4	62.49		831K	-3.57%
Jun 23		65.47		66.25	66.72	65.07		782K	-0.14%
Jun 22		65.56		64.2	65.93	63.97		1.0M	1.75%
Jun 19		64.43		63.92	64.72	62.76		1.3M	1.50%
Jun 18		63.48		64.08	64.78	63.38		644K	-0.56%
Jun 17		63.84		63.45	64.6	62.93		590K	1.79%
Jun 16		62.72		64.81	65.11	62.44		895K	-1.37%
Jun 15		63.59		61.04	63.6	60.79		682K	3.52%
Jun 12		61.43		61.53	63.02	60.27		1.2M	1.52%
Jun 11		60.51		65.04	65.04	60.5		1.9M	-7.62%
Jun 10		65.5		63.87	65.73	63.46		1.2M	3.75%
Jun 9		63.13		64.13	64.81	63.08		573K	-0.97%
Jun 8		63.75		63.09	64.86	62.74		1.3M	-0.61%
Jun 5		64.14		63.85	65.14	62.71		1.1M	1.58%
Jun 4		63.14		64.47	65.16	62.84		725K	-2.65%
Jun 3		64.86		65.98	65.98	64.36		906K	-1.67%
Jun 2		65.96		65.25	66.05	64.41		1.2M	0.67%
Jun 1		65.52		65.97	66.32	65.34		860K	-1.03%
May 29		66.2		65	66.27	64.57		975K	2.48%
May 28		64.6		64.55	65.31	63.88		1.5M	0.44%
May 27		64.32		64.44	64.56	61.37		1.2M	-1.29%
May 26		65.16		67.19	67.19	63.84		1.8M	-2.16%
May 22		66.6		66.87	67.28	66.26		1.0M	-0.13%
May 21		66.69		67.63	67.73	66.06		1.2M	-1.11%
May 20		67.44		65.96	67.75	65.6		1.5M	3.74%
May 19		65.01		66.99	67.39	64.94		1.0M	-2.53%
May 18		66.7		67.51	68.29	66.16		949K	-0.19%
May 15		66.83		65.32	67.68	65.14		1.6M	2.01%
May 14		65.51		65.11	66.34	63.64		1.3M	0.08%
May 13		65.46		68.58	68.61	64.45		1.8M	-4.06%
May 12		68.23		70.63	70.63	68.22		1.7M	-2.38%
May 11		69.89		67.26	70.44	67.26		1.5M	3.36%
May 8		67.62		66.49	67.84	65.96		901K	2.64%
May 7		65.88		66.16	66.58	63.71		1.3M	0.72%
May 6		65.41		61.75	65.72	61.69		2.1M	6.32%
May 5		61.52		59.19	61.77	59.19		1.9M	3.99%
May 4		59.16		57	59.39	56.36		1.8M	4.01%
May 1		56.88		51.12	56.95	51.12		2.0M	1.12%
Apr 30		56.25		53.02	57.25	52.2		2.0M	6.53%
Apr 29		52.8		52.03	53.42	51.17		1.4M	3.15%
Apr 28		51.19		52.7	52.85	50.88		719K	-1.97%
Apr 27		52.22		51.12	52.64	50.84		1.1M	3.49%
Apr 24		50.46		52.96	52.96	50.04		1.5M	-3.76%
Apr 23		52.43		52.09	53.39	52.09		1.2M	0.90%
Apr 22		51.96		50.99	52.08	50.39		691K	3.73%
Apr 21		50.09		51.04	51.28	50.02		875K	-3.58%
Apr 20		51.95		53.25	53.25	51.28		901K	-2.81%
Apr 17		53.45		54.47	54.47	53.2		1.2M	0.87%
Apr 16		52.99		50.73	53.35	50.66		1.3M	5.20%
Apr 15		50.37		49.39	51.11	48.98		1.0M	1.10%
Apr 14		49.82		48.67	49.85	47.59		870K	4.40%
Apr 13		47.72		47.84	48.28	47.33		595K	-0.93%
Apr 9		48.17		50.08	50.17	47.94		815K	-3.18%
Apr 8		49.75		48.92	49.88	47.44		808K	2.79%
Apr 7		48.4		49.6	49.88	47.99		719K	-0.49%
Apr 6		48.64		47.97	49.02	47.34		587K	4.38%
Apr 3		46.6		47.39	47.62	45.62		781K	-2.31%
Apr 2		47.7		46.28	47.9	45.04		575K	2.89%
Apr 1		46.36		46.44	47.07	45.13		759K	-2.21%
Mar 31		47.41		47.54	48.71	46.66		1.1M	-0.61%
Mar 30		47.7		46.53	47.98	45.68		790K	3.47%
Mar 27		46.1		45.57	47.34	43.9		739K	-1.03%
Mar 26		46.58		43.35	46.7	43.04		1.1M	8.02%
Mar 25		43.12		42.33	43.73	41.08		822K	1.53%
Mar 24		42.47		43.91	45.93	40.95		1.2M	-0.28%
Mar 23		42.59		41.91	43.27	38.79		1.4M	1.87%
Mar 20		41.81		41.14	44.6	41		1.2M	0.50%
Mar 19		41.6		41.06	42.9	39.53		891K	1.02%
Mar 18		41.18		40.34	42.97	39.41		1.1M	-2.83%
Mar 17		42.38		41.1	43.7	40.46		1.5M	5.19%
Mar 16		40.29		41.63	44.01	40.02		1.4M	-10.29%
Mar 13		44.91		41.96	44.91	40.78		2.2M	7.90%
Mar 12		41.62		42.96	43.97	41.23		1.8M	-7.82%
Mar 11		45.15		46.11	46.39	44.66		1.6M	-3.92%
Mar 10		46.99		48.02	48.29	45.59		1.5M	-0.36%
Mar 9		47.16		46.06	48.07	45.9		1.4M	-2.86%
Mar 6		48.55		47.23	49.03	45.96		993K	0.06%
Mar 5		48.52		48.49	49.48	47.71		766K	-1.82%
Mar 4		49.42		49.17	50.02	48.9		1.2M	2.23%
Mar 3		48.34		49.34	49.97	48.1		1.0M	-2.17%
Mar 2		49.41		47.55	49.59	47.24		865K	4.64%
Feb 28		47.22		47.25	48.23	46.46		1.7M	-2.13%
Feb 27		48.25		48.81	50.41	47.3		823K	-2.45%
Feb 26		49.46		49.81	50.74	49.41		697K	0.10%
Feb 25		49.41		50.59	50.59	49.28		859K	-1.98%
Feb 24		50.41		50.02	50.59	49.31		652K	-2.14%
Feb 21		51.51		52.01	52.66	51.48		595K	-1.36%
Feb 20		52.22		52.58	52.67	51.53		456K	-0.84%
Feb 19		52.66		51.76	52.81	51.65		442K	2.07%
Feb 18		51.59		52.21	53.7	51.5		990K	-1.04%
Feb 14		52.13		51.54	52.26	51.26		310K	1.40%
Feb 13		51.41		51.2	51.77	50.93		1.0M	0.08%
Feb 12		51.37		51.64	51.87	51.13		681K	-0.02%
Feb 11		51.38		51.62	52.39	50.95		955K	-0.08%
Feb 10		51.42		50.34	51.58	49.9		831K	2.29%
Feb 7		50.27		50.92	50.99	49.66		598K	-1.61%
Feb 6		51.09		51.74	52.08	50.96		472K	-1.1%
Feb 5		51.66		52.39	53.27	51.52		729K	-0.83%
Feb 4		52.09		50	53.45	49.17		1.6M	0.54%
Feb 3		51.81		52.73	52.78	51.23		1.5M	-1.3%
Jan 31		52.49		53.02	53.16	52.08		874K	-1.43%
Jan 30		53.25		54.2	54.27	52.8		548K	-2.08%
Jan 29		54.38		54.57	55.13	54.38		616K	-0.42%
Jan 28		54.61		54.38	54.73	53.94		497K	0.76%
Jan 27		54.2		53.16	54.44	52.73		540K	0.86%
Jan 24		53.74		54.8	54.89	53.54		572K	-1.74%
Jan 23		54.69		54.7	54.81	54.2		565K	-0.2%
Jan 22		54.8		55.57	55.82	54.7		353K	-1.05%
Jan 21		55.38		55.14	55.51	54.93		446K	0.42%
Jan 17		55.15		55.02	55.34	54.5		834K	0.55%
Jan 16		54.85		55.28	55.52	54.7		514K	-0.42%
Jan 15		55.08		54.53	55.35	54.41		572K	1.12%
Jan 14		54.47		54.15	54.74	53.93		365K	0.26%
Jan 13		54.33		54.02	54.49	53.95		359K	0.56%
Jan 10		54.03		54.3	54.52	53.72		483K	-0.26%
Jan 9		54.17		54.01	54.49	53.87		454K	0.74%
Jan 8		53.77		54.12	54.84	53.55		725K	-0.41%
Jan 7		53.99		54.1	54.71	53.85		429K	-0.55%
Jan 6		54.29		53.53	54.5	53.5		839K	0.22%
Jan 3		54.17		54.43	54.7	53.74		434K	-1.28%
Jan 2		54.87		55.14	55.15	54.16		471K	-0.02%
Dec 31		54.88		54.36	55.09	54.25		477K	0.94%
Dec 30		54.37		54.52	54.58	53.78		291K	-0.38%
Dec 27		54.58		54.68	54.86	54.35		239K	-0.02%
Dec 26		54.59		55.33	55.45	54.39		310K	-1.09%
Dec 24		55.19		55.72	55.72	55.09		117K	-0.42%
Dec 23		55.42		55.56	55.82	55.02		392K	-0.18%
Dec 20		55.52		54.62	55.6	54.38		1.4M	2.44%
Dec 19		54.2		54.03	54.35	53.78		458K	0.35%
Dec 18		54.01		54.38	54.38	53.72		415K	-0.59%
Dec 17		54.33		54.86	54.98	53.97		634K	-0.71%
Dec 16		54.72		53.36	54.8	53.26		694K	2.74%
Dec 13		53.26		54.42	54.76	53.01		502K	-2.42%
Dec 12		54.58		53.87	54.67	53.06		700K	1.22%
Dec 11		53.92		55.08	55.28	53.7		505K	-1.95%
Dec 10		54.99		54.86	55.56	54.52		556K	0.33%
Dec 9		54.81		54.74	55.15	54.18		448K	-0.04%
Dec 6		54.83		54.69	55.44	54.69		566K	0.72%
Dec 5		54.44		54.9	54.9	54.14		538K	-0.27%
Dec 4		54.59		54.2	54.89	53.94		481K	1.32%
Dec 3		53.88		54	54.53	53.8		336K	-1.08%
Dec 2		54.47		54.78	55.04	54.23		386K	-0.16%
Nov 29		54.56		55.49	55.56	54.49		220K	-1.69%
Nov 27		55.5		55.18	55.72	55.13		417K	0.91%
Nov 26		55		55.1	55.43	54.3		359K	-0.04%
Nov 25		55.02		54.22	55.39	54.22		463K	2.13%
Nov 22		53.87		53.99	54.07	53.44		528K	0.37%
Nov 21		53.67		54.45	54.5	53.37		645K	-1.58%
Nov 20		54.53		53.94	54.75	53.5		1.1M	0.81%
Nov 19		54.09		53.06	54.17	53.06		551K	2.35%
Nov 18		52.85		52.98	53.23	52.74		523K	-0.49%
Nov 15		53.11		51.35	53.2	51.27		451K	4.34%
Nov 14		50.9		51.2	51.32	50.38		370K	-0.62%
Nov 13		51.22		50.85	51.44	50.79		471K	0.45%
Nov 12		50.99		50.59	51.21	50.59		524K	0.43%
Nov 11		50.77		50.65	51.06	50.58		273K	-0.06%
Nov 8		50.8		50.76	50.93	50.45		580K	0.12%
Nov 7		50.74		51.09	51.38	50.51		407K	-0.61%
Nov 6		51.05		51.32	51.79	50.81		435K	-0.23%
Nov 5		51.17		51.89	51.99	51.1		336K	-1.14%
Nov 4		51.76		52.99	52.99	51.49		424K	-1.6%
Nov 1		52.6		52.44	53	52.08		533K	1.08%
Oct 31		52.04		52.09	52.41	51.8		452K	-0.5%
Oct 30		52.3		52.44	52.5	51.69		483K	-0.49%
Oct 29		52.56		52.23	53.75	52.14		810K	0.50%
Oct 28		52.3		50.99	52.51	50.59		486K	2.89%
Oct 25		50.83		50.23	51.06	50.15		431K	0.83%
Oct 24		50.41		50.67	50.7	50.03		326K	-0.4%
Oct 23		50.61		50.17	50.97	49.66		326K	0.88%
Oct 22		50.17		50.59	51.37	50.08		314K	-1.32%
Oct 21		50.84		50.4	50.93	49.87		506K	1.56%
Oct 18		50.06		50.26	50.56	49.6		529K	-0.64%
Oct 17		50.38		50.85	51.1	50.36		526K	-0.26%
Oct 16		50.51		49.97	50.56	49.88		417K	0.70%
Oct 15		50.16		50.27	50.49	49.97		564K	0.26%
Oct 14		50.03		50.16	50.75	49.78		358K	-0.42%
Oct 11		50.24		50.49	51.24	50.17		433K	0.74%
Oct 10		49.87		50.27	50.6	49.75		385K	-0.74%
Oct 9		50.24		49.65	50.54	49.36		338K	2.30%
Oct 8		49.11		50.12	50.12	48.36		836K	-2.6%
Oct 7		50.42		50.07	51.29	49.9		507K	0.14%
Oct 4		50.35		49.38	50.45	49.22		509K	2.32%
Oct 3		49.21		47.84	49.28	47.46		1.1M	2.78%
Oct 2		47.88		47.25	48.37	46.81		779K	0.97%
Oct 1		47.42		49.16	49.16	47.07		699K	-3.07%
Sep 30		48.92		49.45	49.84	48.86		1.0M	-0.83%
Sep 27		49.33		50.99	51.12	48.97		774K	-2.78%
Sep 26		50.74		50.57	51.06	50.36		450K	0.71%
Sep 25		50.38		50.45	50.49	48.85		776K	0.30%
Sep 24		50.23		50.92	51.02	49.63		923K	-0.63%
Sep 23		50.55		50.23	50.88	49.84		745K	0.88%
Sep 20		50.11		49.4	50.41	49.26		1.3M	1.48%
Sep 19		49.38		49.77	49.9	48.75		708K	-0.44%
Sep 18		49.6		49.41	50	49.05		443K	0.36%
Sep 17		49.42		50.12	50.12	49.04		606K	-1.22%
Sep 16		50.03		49.93	50.38	49.76		1.0M	-0.42%
Sep 13		50.24		50.16	50.3	49.26		1.1M	0.52%
Sep 12		49.98		49.14	50.4	48.88		729K	2.19%
Sep 11		48.91		47.03	49.11	46.86		844K	4.04%
Sep 10		47.01		45.77	47.49	44.57		962K	2.44%
Sep 9		45.89		47.18	47.21	45.62		965K	-2.47%
Sep 6		47.05		47.41	47.99	46.94		672K	-0.84%
Sep 5		47.45		47.2	47.64	46.81		494K	1.43%
Sep 4		46.78		46.86	47.06	46.62		690K	0.80%
Sep 3		46.41		47.62	47.96	46.22		709K	-3.09%
Aug 30		47.89		48.05	48.36	47.06		568K	-0.56%
Aug 29		48.16		47.93	48.26	47.74		550K	1.07%
Aug 28		47.65		46.99	47.91	46.92		373K	0.78%
Aug 27		47.28		47.91	47.98	47.02		578K	-0.51%
Aug 26		47.52		47.3	47.71	46.83		787K	1.30%
Aug 23		46.91		47.6	47.74	46.74		853K	-1.98%
Aug 22		47.86		48.45	48.69	47.52		637K	-0.91%
Aug 21		48.3		48.56	48.91	48.08		410K	0.31%
Aug 20		48.15		48.41	49.75	48.09		527K	-0.68%
Aug 19		48.48		49.39	49.68	48.4		648K	-1.84%
Aug 16		49.39		48.78	49.78	48.58		516K	2.45%
Aug 15		48.21		48.11	49.89	47.64		574K	0.31%
Aug 14		48.06		48.77	49.05	47.95		828K	-2.52%
Aug 13		49.3		47.31	49.52	47.31		861K	3.55%
Aug 12		47.61		47.96	48.37	47.01		571K	-0.85%
Aug 9		48.02		48.6	48.94	47.67		392K	-1.84%
Aug 8		48.92		48.05	49.25	48.05		881K	2.77%
Aug 7		47.6		47.77	48.34	46.38		1.2M	-1.94%
Aug 6		48.54		47.75	49.66	45.79		1.4M	-2.67%
Aug 5		49.87		50.54	50.81	49.68		987K	-3.18%
Aug 2		51.51		52.59	52.89	51.21		353K	-2.33%
Aug 1		52.74		52.89	53.66	52.3		740K	0.38%
Jul 31		52.54		52.51	53.39	52.31		543K	-0.13%
Jul 30		52.61		53.37	53.65	52.43		545K	-2.16%
Jul 29		53.77		53.58	54.01	52.93		661K	0.22%
Jul 26		53.65		52.55	53.72	52.48		447K	2.25%
Jul 25		52.47		52.18	52.67	51.83		393K	0.42%
Jul 24		52.25		51.81	52.31	51.09		524K	0.46%
Jul 23		52.01		52.36	52.36	51.53		791K	-0.34%
Jul 22		52.19		52.53	52.98	52.01		781K	-0.34%
Jul 19		52.37		53.68	54.02	52.28		744K	-2.29%
Jul 18		53.6		52.44	53.65	52.44		402K	2.08%
Jul 17		52.51		52.55	53.07	52.43		324K	-0.11%
Jul 16		52.57		52.62	52.89	52.39		627K	-0.13%
Jul 15		52.64		52.52	53.08	52.13		455K	0.59%
Jul 12		52.33		51.96	52.58	51.54		450K	0.40%
Jul 11		52.12		53.18	53.25	52.04		370K	-2.12%
Jul 10		53.25		53.23	53.55	53.02		497K	0.24%
Jul 9		53.12		52.95	53.45	52.65		385K	0.04%
Jul 8		53.1		53.4	53.51	52.71		503K	-1.12%
Jul 5		53.7		53.94	54.06	53.37		399K	-0.89%
Jul 3		54.18		53.71	54.29	53.56		307K	1.48%
Jul 2		53.39		53.23	53.95	52.98		1.2M	2.06%
Jul 1		52.31		52.85	52.85	51.9		436K	0.36%
Jun 28		52.12		51.72	52.43	51.41		911K	1.01%
Jun 27		51.6		50.73	51.75	50.73		570K	2.08%
Jun 26		50.55		50.94	51.67	49.97		823K	-0.61%
Jun 25		50.86		51.47	51.96	50.48		559K	-1.17%
Jun 24		51.46		52.49	52.49	51.4		489K	-2.13%
Jun 21		52.58		53.47	53.47	51.82		1.6M	-1.81%
Jun 20		53.55		53.41	53.86	52.64		497K	1.46%
Jun 19		52.78		51.87	52.81	51.51		567K	1.75%
Jun 18		51.87		52.21	52.5	51.71		641K	0.12%
Jun 17		51.81		52.41	53.62	51.7		581K	-0.54%
Jun 14		52.09		52.84	53.3	51.78		304K	-1.36%
Jun 13		52.81		53.54	54.12	52.45		411K	-1.95%
Jun 12		53.86		53.41	54.11	52.9		488K	1.32%
Jun 11		53.16		53.41	53.61	52.58		495K	0.25%
Jun 10		53.03		52.56	53.16	52.3		391K	1.03%
Jun 7		52.49		52.25	52.73	51.96		278K	0.56%
Jun 6		52.2		51.85	52.36	51.66		366K	1.08%
Jun 5		51.64		51.25	51.89	50.98		500K	1.31%
Jun 4		50.97		49.95	51.24	49.73		513K	2.99%
Jun 3		49.49		49.09	50.16	49.09		825K	-0.04%
May 31		49.51		48.19	49.75	48		787K	1.58%
May 30		48.74		48.62	49.47	48.31		412K	0.62%
May 29		48.44		48.63	49.33	48.13		359K	-1.16%
May 28		49.01		49.45	50.21	48.93		684K	-0.89%
May 24		49.45		49.81	50.3	49.34		484K	-0.04%
May 23		49.47		50.23	50.23	49.17		492K	-2.06%
May 22		50.51		50.06	50.92	49.94		301K	0.48%
May 21		50.27		49.62	50.77	49.62		403K	1.84%
May 20		49.36		48.97	49.78	48.51		252K	-0.02%
May 17		49.37		49.86	50.28	49.33		394K	-2%
May 16		50.38		49.34	50.49	49.34		411K	2.46%
May 15		49.17		48.98	49.61	48.49		426K	-0.36%
May 14		49.35		48.87	49.89	48.81		892K	1.42%
May 13		48.66		49.48	49.48	48.38		452K	-3.51%
May 10		50.43		50.32	50.73	49.08		592K	-0.08%
May 9		50.47		50.09	50.73	49.41		450K	-0.02%
May 8		50.48		50.41	50.76	49.99		502K	0.26%
May 7		50.35		51.23	51.36	50.01		520K	-2.87%
May 6		51.84		50.45	51.96	50.45		612K	0.88%
May 3		51.39		50.59	51.43	50.49		472K	2.11%
May 2		50.33		50.52	51.04	49.55		649K	-0.4%
May 1		50.53		50.94	51.48	50.32		947K	-1.21%
Apr 30		51.15		51.25	51.25	48.67		988K	4.26%
Apr 29		49.06		48.9	49.47	48.48		636K	0.66%
Apr 26		48.74		47.86	48.84	47.78		579K	1.92%
Apr 25		47.82		47.54	47.93	47.11		1.0M	0.19%
Apr 24		47.73		47.99	48.54	47.7		649K	-0.52%
Apr 23		47.98		47.75	48.62	47.27		863K	0.40%
Apr 22		47.79		47.28	47.98	45.09		608K	1.06%
Apr 18		47.29		47.33	47.73	46.11		2.0M	0.23%
Apr 17		47.18		49.02	49.02	46.72		948K	-3.36%
Apr 16		48.82		50.49	50.72	48.55		519K	-2.67%
Apr 15		50.16		50.5	50.69	49.77		407K	-0.44%
Apr 12		50.38		50.67	51.06	50.25		373K	-0.36%
Apr 11		50.56		50.97	51.02	50.35		316K	-0.57%
Apr 10		50.85		50.42	51.17	50.08		466K	1.13%
Apr 9		50.28		50.4	50.79	50		364K	-0.26%
Apr 8		50.41		49.55	50.74	48.71		546K	1.61%
Apr 5		49.61		49.92	50.2	49.32		876K	-0.24%
Apr 4		49.73		50.58	50.68	49.14		789K	-1.47%
Apr 3		50.47		50.04	50.84	50.03		1.6M	0.84%
Apr 2		50.05		50.09	50.57	49.82		710K	0.14%
Apr 1		49.98		50.11	50.24	49.48		412K	0.68%
Mar 29		49.64		49.44	49.8	48.99		561K	0.83%
Mar 28		49.23		48.78	49.42	47.97		514K	1.38%
Mar 27		48.56		48.89	49.33	47.75		733K	-0.86%
Mar 26		48.98		48.97	49.55	48.52		414K	0%