Securities

Security:

FIRST CITIZENS BANK LIMITED

Symbol:

FIRST

Sector:

BANKING

Status:

InActive

Financial Year End:

September 30

Website:

https://www.firstcitizenstt.com/contact.html

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 13 Feb 2026

Opening Price	Closing Price	Change	Change%
$0.00	$0.00	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$0.00	$0.00	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$0.00	$0.00
WTD	MTD	QTD	YTD
0.00%	0.00%	0.00%	0.00%
Issued Share Capital	Market Capitalization
0	$ 0.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	10 Aug 2021	12 Aug 2021	27 Aug 2021	TTD	$0.37
Interim	10 May 2021	12 May 2021	28 May 2021	TTD	$0.28
Interim	08 Feb 2021	10 Feb 2021	26 Feb 2021	TTD	$0.36
Final	21 Dec 2020	23 Dec 2020	07 Jan 2021	TTD	$0.45
Interim	11 Aug 2020	13 Aug 2020	28 Aug 2020	TTD	$0.20
Interim	19 May 2020	21 May 2020	05 Jun 2020	TTD	$0.28
Interim	10 Feb 2020	12 Feb 2020	28 Feb 2020	TTD	$0.44
Final	17 Dec 2019	19 Dec 2019	03 Jan 2020	TTD	$0.49
Interim	13 Aug 2019	15 Aug 2019	30 Aug 2019	TTD	$0.37
Interim	13 May 2019	15 May 2019	29 May 2019	TTD	$0.46
Interim	06 Feb 2019	08 Feb 2019	28 Feb 2019	TTD	$0.38
Final	09 Jan 2019	11 Jan 2019	30 Jan 2019	TTD	$0.48
Interim	14 Aug 2018	16 Aug 2018	30 Aug 2018	TTD	$0.32
Interim	10 May 2018	14 May 2018	29 May 2018	TTD	$0.44
Interim	14 Feb 2018	16 Feb 2018	28 Feb 2018	TTD	$0.36
Final	18 Dec 2017	20 Dec 2017	29 Dec 2017	TTD	$0.71
Interim	16 May 2017	18 May 2017	26 May 2017	TTD	$0.69
Interim	20 Dec 2016	22 Dec 2016	29 Dec 2016	TTD	$0.67
Interim	10 May 2016	12 May 2016	27 May 2016	TTD	$0.66
Final	15 Dec 2015	17 Dec 2015	29 Dec 2015	TTD	$0.74
Interim	08 May 2015	12 May 2015	29 May 2015	TTD	$0.58
Final	15 Dec 2014	17 Dec 2014	29 Dec 2014	TTD	$0.61
Interim	30 Apr 2014	02 May 2014	29 May 2014	TTD	$0.57
Final	27 Dec 2013	31 Dec 2013	24 Jan 2014	TTD	$1.09

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
15 Oct 2021	50.60	50.60	0.00	0.00	0
14 Oct 2021	50.60	50.60	0.00	0.00	0
13 Oct 2021	50.60	50.60	0.00	0.00	0
12 Oct 2021	50.60	50.60	0.00	0.00	2,460
11 Oct 2021	50.66	50.60	-0.06	-0.12	2,000
08 Oct 2021	50.61	50.66	0.05	0.10	5,950
07 Oct 2021	50.60	50.61	0.01	0.02	3,010
06 Oct 2021	50.53	50.60	0.07	0.14	5,430
05 Oct 2021	50.61	50.53	-0.08	-0.16	2,190
04 Oct 2021	50.63	50.61	-0.02	-0.04	5,729
01 Oct 2021	50.60	50.63	0.03	0.06	340
30 Sep 2021	50.72	50.60	-0.12	-0.24	1,286
29 Sep 2021	50.63	50.72	0.09	0.18	1,150
28 Sep 2021	50.74	50.63	-0.11	-0.22	8,610
27 Sep 2021	50.51	50.74	0.23	0.46	10
23 Sep 2021	50.55	50.51	-0.04	-0.08	1,000
22 Sep 2021	50.48	50.55	0.07	0.14	1,300
21 Sep 2021	50.50	50.48	-0.02	-0.04	2,200
20 Sep 2021	50.78	50.50	-0.28	-0.55	790
17 Sep 2021	50.44	50.78	0.34	0.67	945
16 Sep 2021	50.35	50.44	0.09	0.18	2,511
15 Sep 2021	50.34	50.35	0.01	0.02	521
14 Sep 2021	50.31	50.34	0.03	0.06	800
13 Sep 2021	50.30	50.31	0.01	0.02	854
10 Sep 2021	50.30	50.30	0.00	0.00	1,000
09 Sep 2021	50.30	50.30	0.00	0.00	100
08 Sep 2021	50.31	50.30	-0.01	-0.02	1,662
07 Sep 2021	50.26	50.31	0.05	0.10	2,254
06 Sep 2021	50.50	50.26	-0.24	-0.48	1,610
03 Sep 2021	50.50	50.50	0.00	0.00	500
02 Sep 2021	50.60	50.50	-0.10	-0.20	2,125
01 Sep 2021	50.57	50.60	0.03	0.06	80
30 Aug 2021	50.26	50.57	0.31	0.62	225
27 Aug 2021	50.26	50.26	0.00	0.00	0
26 Aug 2021	50.35	50.26	-0.09	-0.18	10,589
25 Aug 2021	50.50	50.35	-0.15	-0.30	3,421
24 Aug 2021	50.50	50.50	0.00	0.00	2,000
23 Aug 2021	50.19	50.50	0.31	0.62	432
20 Aug 2021	50.00	50.19	0.19	0.38	21,022
19 Aug 2021	50.09	50.00	-0.09	-0.18	1,000
18 Aug 2021	50.00	50.09	0.09	0.18	9,673
17 Aug 2021	50.00	50.00	0.00	0.00	628
16 Aug 2021	50.00	50.00	0.00	0.00	765
13 Aug 2021	50.00	50.00	0.00	0.00	71,161
12 Aug 2021	50.03	50.00	-0.03	-0.06	20,066
11 Aug 2021	50.10	50.03	-0.07	-0.14	726
10 Aug 2021	50.26	50.10	-0.16	-0.32	724
09 Aug 2021	50.10	50.26	0.16	0.32	168
06 Aug 2021	50.10	50.10	0.00	0.00	100
05 Aug 2021	50.09	50.10	0.01	0.02	1,800
04 Aug 2021	50.20	50.09	-0.11	-0.22	3,717
03 Aug 2021	50.20	50.20	0.00	0.00	100
30 Jul 2021	50.00	50.20	0.20	0.40	43
29 Jul 2021	50.25	50.00	-0.25	-0.50	71
28 Jul 2021	50.00	50.25	0.25	0.50	1,902
27 Jul 2021	50.00	50.00	0.00	0.00	5,703
26 Jul 2021	50.30	50.00	-0.30	-0.60	250
23 Jul 2021	50.16	50.30	0.14	0.28	39
22 Jul 2021	50.30	50.16	-0.14	-0.28	2,031
21 Jul 2021	50.06	50.30	0.24	0.48	260
20 Jul 2021	50.30	50.06	-0.24	-0.48	1,245
19 Jul 2021	50.26	50.30	0.04	0.08	98
16 Jul 2021	50.00	50.26	0.26	0.52	805
15 Jul 2021	50.00	50.00	0.00	0.00	0
14 Jul 2021	50.30	50.00	-0.30	-0.60	945
13 Jul 2021	50.41	50.30	-0.11	-0.22	1,604
12 Jul 2021	50.35	50.41	0.06	0.12	645
09 Jul 2021	50.48	50.35	-0.13	-0.26	289
08 Jul 2021	50.70	50.48	-0.22	-0.43	2,752
07 Jul 2021	50.27	50.70	0.43	0.86	1,703
06 Jul 2021	50.29	50.27	-0.02	-0.04	864
05 Jul 2021	50.00	50.29	0.29	0.58	150
02 Jul 2021	50.00	50.00	0.00	0.00	150
01 Jul 2021	50.00	50.00	0.00	0.00	0
30 Jun 2021	50.00	50.00	0.00	0.00	6,008
29 Jun 2021	49.99	50.00	0.01	0.02	1,840
28 Jun 2021	49.73	49.99	0.26	0.52	33,190
25 Jun 2021	49.50	49.73	0.23	0.46	987
24 Jun 2021	50.00	49.50	-0.50	-1.00	681
23 Jun 2021	50.00	50.00	0.00	0.00	0
22 Jun 2021	49.95	50.00	0.05	0.10	2,000
21 Jun 2021	49.30	49.95	0.65	1.32	10,572
18 Jun 2021	49.03	49.30	0.27	0.55	262
17 Jun 2021	49.50	49.03	-0.47	-0.95	3,279
16 Jun 2021	49.50	49.50	0.00	0.00	0
15 Jun 2021	49.50	49.50	0.00	0.00	0
14 Jun 2021	48.96	49.50	0.54	1.10	89
11 Jun 2021	50.00	48.96	-1.04	-2.08	500
10 Jun 2021	50.10	50.00	-0.10	-0.20	21,465
09 Jun 2021	50.00	50.10	0.10	0.20	323
08 Jun 2021	49.69	50.00	0.31	0.62	2,300
07 Jun 2021	50.00	49.69	-0.31	-0.62	660
04 Jun 2021	50.00	50.00	0.00	0.00	37,856
02 Jun 2021	50.00	50.00	0.00	0.00	469
01 Jun 2021	49.69	50.00	0.31	0.62	9,404
28 May 2021	46.81	49.69	2.88	6.15	8,447
27 May 2021	48.64	46.81	-1.83	-3.76	104
26 May 2021	47.08	48.64	1.56	3.31	8,617
25 May 2021	46.79	47.08	0.29	0.62	35,283
24 May 2021	46.79	46.79	0.00	0.00	31,948
21 May 2021	46.77	46.79	0.02	0.04	46,240
20 May 2021	46.78	46.77	-0.01	-0.02	9,117
19 May 2021	46.78	46.78	0.00	0.00	8,171
18 May 2021	46.76	46.78	0.02	0.04	3,110
17 May 2021	46.79	46.76	-0.03	-0.06	21,725
14 May 2021	46.80	46.79	-0.01	-0.02	3,690
12 May 2021	46.80	46.80	0.00	0.00	2,645
11 May 2021	46.74	46.80	0.06	0.13	3,970
10 May 2021	45.20	46.74	1.54	3.41	9,094
07 May 2021	46.45	45.20	-1.25	-2.69	78,321
06 May 2021	46.45	46.45	0.00	0.00	1,066
05 May 2021	46.50	46.45	-0.05	-0.11	265
04 May 2021	46.50	46.50	0.00	0.00	5,168
03 May 2021	46.50	46.50	0.00	0.00	11,476
30 Apr 2021	46.49	46.50	0.01	0.02	4,562
29 Apr 2021	46.48	46.49	0.01	0.02	1,026
28 Apr 2021	46.41	46.48	0.07	0.15	2,068
27 Apr 2021	46.49	46.41	-0.08	-0.17	2,887
26 Apr 2021	46.40	46.49	0.09	0.19	3,850
23 Apr 2021	46.40	46.40	0.00	0.00	10,124
22 Apr 2021	46.41	46.40	-0.01	-0.02	600
21 Apr 2021	46.75	46.41	-0.34	-0.73	196
20 Apr 2021	46.62	46.75	0.13	0.28	10,625
19 Apr 2021	46.40	46.62	0.22	0.47	2,539
16 Apr 2021	46.79	46.40	-0.39	-0.83	6,620
15 Apr 2021	46.80	46.79	-0.01	-0.02	10
14 Apr 2021	46.80	46.80	0.00	0.00	0
13 Apr 2021	46.65	46.80	0.15	0.32	1,613
12 Apr 2021	46.50	46.65	0.15	0.32	1,127
09 Apr 2021	46.52	46.50	-0.02	-0.04	75
08 Apr 2021	46.72	46.52	-0.20	-0.43	590
07 Apr 2021	45.95	46.72	0.77	1.68	2,571
06 Apr 2021	46.75	45.95	-0.80	-1.71	846
01 Apr 2021	46.75	46.75	0.00	0.00	238
31 Mar 2021	46.78	46.75	-0.03	-0.06	20,705
29 Mar 2021	46.90	46.78	-0.12	-0.26	229
26 Mar 2021	46.90	46.90	0.00	0.00	0
25 Mar 2021	46.52	46.90	0.38	0.82	1,572
24 Mar 2021	46.97	46.52	-0.45	-0.96	226
23 Mar 2021	46.97	46.97	0.00	0.00	2,051
22 Mar 2021	47.25	46.97	-0.28	-0.59	2,177
19 Mar 2021	46.88	47.25	0.37	0.79	1,746
18 Mar 2021	47.19	46.88	-0.31	-0.66	3,814
17 Mar 2021	47.10	47.19	0.09	0.19	2,278
16 Mar 2021	47.57	47.10	-0.47	-0.99	2,533
15 Mar 2021	46.76	47.57	0.81	1.73	1,934
12 Mar 2021	46.38	46.76	0.38	0.82	1,996
11 Mar 2021	45.35	46.38	1.03	2.27	1,616
10 Mar 2021	45.63	45.35	-0.28	-0.61	4,280
09 Mar 2021	45.43	45.63	0.20	0.44	2,362
08 Mar 2021	44.50	45.43	0.93	2.09	3,978
05 Mar 2021	44.07	44.50	0.43	0.98	976
04 Mar 2021	43.15	44.07	0.92	2.13	13,000
03 Mar 2021	43.77	43.15	-0.62	-1.42	2,214
02 Mar 2021	43.03	43.77	0.74	1.72	225
01 Mar 2021	43.77	43.03	-0.74	-1.69	7,037
26 Feb 2021	43.43	43.77	0.34	0.78	908
25 Feb 2021	43.97	43.43	-0.54	-1.23	1,922
24 Feb 2021	43.99	43.97	-0.02	-0.05	19,515
23 Feb 2021	43.96	43.99	0.03	0.07	1,250
22 Feb 2021	43.91	43.96	0.05	0.11	25,630
19 Feb 2021	42.76	43.91	1.15	2.69	26,290
18 Feb 2021	42.77	42.76	-0.01	-0.02	4,634
17 Feb 2021	42.70	42.77	0.07	0.16	946
16 Feb 2021	42.63	42.70	0.07	0.16	5,724
15 Feb 2021	42.64	42.63	-0.01	-0.02	2,528
12 Feb 2021	42.77	42.64	-0.13	-0.30	1,358
11 Feb 2021	42.72	42.77	0.05	0.12	9,362
10 Feb 2021	42.51	42.72	0.21	0.49	1,363
09 Feb 2021	42.72	42.51	-0.21	-0.49	695
08 Feb 2021	42.74	42.72	-0.02	-0.05	1,057
05 Feb 2021	42.73	42.74	0.01	0.02	1,579
04 Feb 2021	42.76	42.73	-0.03	-0.07	2,000
03 Feb 2021	42.73	42.76	0.03	0.07	6,774
02 Feb 2021	42.84	42.73	-0.11	-0.26	974
01 Feb 2021	42.75	42.84	0.09	0.21	404
29 Jan 2021	42.74	42.75	0.01	0.02	2,516
28 Jan 2021	42.73	42.74	0.01	0.02	5,284
27 Jan 2021	42.75	42.73	-0.02	-0.05	1,417
26 Jan 2021	43.00	42.75	-0.25	-0.58	10,172
25 Jan 2021	42.30	43.00	0.70	1.65	2,813
22 Jan 2021	42.74	42.30	-0.44	-1.03	2,386
21 Jan 2021	42.74	42.74	0.00	0.00	0
20 Jan 2021	43.38	42.74	-0.64	-1.48	1,812
19 Jan 2021	43.86	43.38	-0.48	-1.09	3,180
18 Jan 2021	43.99	43.86	-0.13	-0.30	4,827
15 Jan 2021	43.99	43.99	0.00	0.00	222
14 Jan 2021	44.00	43.99	-0.01	-0.02	43,206
13 Jan 2021	43.99	44.00	0.01	0.02	23,010
12 Jan 2021	44.08	43.99	-0.09	-0.20	23,525
11 Jan 2021	43.85	44.08	0.23	0.52	2,924
08 Jan 2021	42.73	43.85	1.12	2.62	62,985
07 Jan 2021	42.73	42.73	0.00	0.00	600
06 Jan 2021	42.73	42.73	0.00	0.00	0
05 Jan 2021	42.73	42.73	0.00	0.00	200
04 Jan 2021	43.03	42.73	-0.30	-0.70	250
31 Dec 2020	42.73	43.03	0.30	0.70	150
30 Dec 2020	42.73	42.73	0.00	0.00	330
29 Dec 2020	42.73	42.73	0.00	0.00	1,946
28 Dec 2020	42.73	42.73	0.00	0.00	0
24 Dec 2020	42.50	42.73	0.23	0.54	10,965
23 Dec 2020	42.73	42.50	-0.23	-0.54	10,226
22 Dec 2020	43.05	42.73	-0.32	-0.74	5,954
21 Dec 2020	43.17	43.05	-0.12	-0.28	4,983
18 Dec 2020	43.62	43.17	-0.45	-1.03	6,112
17 Dec 2020	41.01	43.62	2.61	6.36	4,502
16 Dec 2020	41.06	41.01	-0.05	-0.12	5,421
15 Dec 2020	42.00	41.06	-0.94	-2.24	21,663
14 Dec 2020	43.00	42.00	-1.00	-2.33	124
11 Dec 2020	43.33	43.00	-0.33	-0.76	182
10 Dec 2020	43.90	43.33	-0.57	-1.30	7,112
09 Dec 2020	43.92	43.90	-0.02	-0.05	239
08 Dec 2020	43.92	43.92	0.00	0.00	0
07 Dec 2020	43.92	43.92	0.00	0.00	0
04 Dec 2020	43.87	43.92	0.05	0.11	4,612
03 Dec 2020	43.87	43.87	0.00	0.00	0
02 Dec 2020	43.82	43.87	0.05	0.11	25,445
01 Dec 2020	43.82	43.82	0.00	0.00	0
30 Nov 2020	43.40	43.82	0.42	0.97	25,190
27 Nov 2020	43.00	43.40	0.40	0.93	5,200
26 Nov 2020	43.00	43.00	0.00	0.00	4,800
25 Nov 2020	43.00	43.00	0.00	0.00	1,611
24 Nov 2020	42.98	43.00	0.02	0.05	962
23 Nov 2020	43.19	42.98	-0.21	-0.49	2,694
20 Nov 2020	43.19	43.19	0.00	0.00	0
19 Nov 2020	43.39	43.19	-0.20	-0.46	5,700
18 Nov 2020	42.98	43.39	0.41	0.95	65
17 Nov 2020	43.39	42.98	-0.41	-0.94	2,592
16 Nov 2020	43.50	43.39	-0.11	-0.25	2,326
13 Nov 2020	43.15	43.50	0.35	0.81	2,296
12 Nov 2020	43.20	43.15	-0.05	-0.12	2,990
11 Nov 2020	41.70	43.20	1.50	3.60	5,996
10 Nov 2020	43.50	41.70	-1.80	-4.14	1,672
09 Nov 2020	43.50	43.50	0.00	0.00	0
06 Nov 2020	42.85	43.50	0.65	1.52	2,312
05 Nov 2020	41.50	42.85	1.35	3.25	2,755
04 Nov 2020	43.39	41.50	-1.89	-4.36	4,870
03 Nov 2020	43.83	43.39	-0.44	-1.00	2,360
02 Nov 2020	43.84	43.83	-0.01	-0.02	3,362
30 Oct 2020	44.02	43.84	-0.18	-0.41	5,484
29 Oct 2020	43.16	44.02	0.86	1.99	3,396
28 Oct 2020	44.53	43.16	-1.37	-3.08	6,881
27 Oct 2020	44.02	44.53	0.51	1.16	3,108
26 Oct 2020	44.05	44.02	-0.03	-0.07	2,794
23 Oct 2020	44.57	44.05	-0.52	-1.17	419
22 Oct 2020	44.84	44.57	-0.27	-0.60	799
21 Oct 2020	45.34	44.84	-0.50	-1.10	3,084
20 Oct 2020	45.50	45.34	-0.16	-0.35	2,586
19 Oct 2020	45.50	45.50	0.00	0.00	0
16 Oct 2020	45.50	45.50	0.00	0.00	115
15 Oct 2020	45.00	45.50	0.50	1.11	3,529
14 Oct 2020	45.50	45.00	-0.50	-1.10	890
13 Oct 2020	44.96	45.50	0.54	1.20	175
12 Oct 2020	45.55	44.96	-0.59	-1.30	323
09 Oct 2020	45.71	45.55	-0.16	-0.35	4,521
08 Oct 2020	45.80	45.71	-0.09	-0.20	252
07 Oct 2020	46.00	45.80	-0.20	-0.43	1,190
06 Oct 2020	46.11	46.00	-0.11	-0.24	4,020
05 Oct 2020	46.10	46.11	0.01	0.02	2,171
02 Oct 2020	46.10	46.10	0.00	0.00	3,037
01 Oct 2020	46.10	46.10	0.00	0.00	6,111
30 Sep 2020	46.10	46.10	0.00	0.00	2,505
29 Sep 2020	46.13	46.10	-0.03	-0.07	6,640
28 Sep 2020	46.18	46.13	-0.05	-0.11	1,860
25 Sep 2020	45.16	46.18	1.02	2.26	7,772
23 Sep 2020	46.11	45.16	-0.95	-2.06	18,226
22 Sep 2020	46.31	46.11	-0.20	-0.43	675
21 Sep 2020	46.31	46.31	0.00	0.00	515
18 Sep 2020	46.62	46.31	-0.31	-0.66	3,942
17 Sep 2020	46.62	46.62	0.00	0.00	0
16 Sep 2020	46.56	46.62	0.06	0.13	2,010
15 Sep 2020	46.56	46.56	0.00	0.00	0
14 Sep 2020	46.05	46.56	0.51	1.11	1,000
11 Sep 2020	46.10	46.05	-0.05	-0.11	2,078
10 Sep 2020	46.54	46.10	-0.44	-0.95	2,414
09 Sep 2020	46.25	46.54	0.29	0.63	2,700
08 Sep 2020	46.52	46.25	-0.27	-0.58	2,738
07 Sep 2020	46.14	46.52	0.38	0.82	1,371
04 Sep 2020	46.50	46.14	-0.36	-0.77	2,619
03 Sep 2020	46.25	46.50	0.25	0.54	40
02 Sep 2020	46.10	46.25	0.15	0.33	42
01 Sep 2020	46.10	46.10	0.00	0.00	20
28 Aug 2020	46.00	46.10	0.10	0.22	1,194
27 Aug 2020	46.11	46.00	-0.11	-0.24	1,200
26 Aug 2020	46.03	46.11	0.08	0.17	1,000
25 Aug 2020	46.10	46.03	-0.07	-0.15	1,520
24 Aug 2020	46.10	46.10	0.00	0.00	5,232
21 Aug 2020	46.11	46.10	-0.01	-0.02	6,652
20 Aug 2020	46.10	46.11	0.01	0.02	15,243
19 Aug 2020	46.19	46.10	-0.09	-0.19	562
18 Aug 2020	46.11	46.19	0.08	0.17	6,116
17 Aug 2020	46.75	46.11	-0.64	-1.37	6,959
14 Aug 2020	46.99	46.75	-0.24	-0.51	32
13 Aug 2020	46.99	46.99	0.00	0.00	0
12 Aug 2020	46.99	46.99	0.00	0.00	0
11 Aug 2020	47.00	46.99	-0.01	-0.02	150
10 Aug 2020	46.64	47.00	0.36	0.77	200
07 Aug 2020	47.00	46.64	-0.36	-0.77	385
06 Aug 2020	47.90	47.00	-0.90	-1.88	1,000
05 Aug 2020	48.13	47.90	-0.23	-0.48	210
04 Aug 2020	48.35	48.13	-0.22	-0.46	15
03 Aug 2020	48.35	48.35	0.00	0.00	500
31 Jul 2020	48.35	48.35	0.00	0.00	0
30 Jul 2020	48.17	48.35	0.18	0.37	4,439
29 Jul 2020	46.20	48.17	1.97	4.26	4,495
28 Jul 2020	46.21	46.20	-0.01	-0.02	63
27 Jul 2020	46.25	46.21	-0.04	-0.09	1,137
24 Jul 2020	46.22	46.25	0.03	0.06	155
23 Jul 2020	48.51	46.22	-2.29	-4.72	653
22 Jul 2020	49.00	48.51	-0.49	-1.00	2,641
21 Jul 2020	49.00	49.00	0.00	0.00	0
20 Jul 2020	48.95	49.00	0.05	0.10	250
17 Jul 2020	48.27	48.95	0.68	1.41	1,063
16 Jul 2020	47.48	48.27	0.79	1.66	1,992
15 Jul 2020	45.72	47.48	1.76	3.85	7,340
14 Jul 2020	47.60	45.72	-1.88	-3.95	2,401
13 Jul 2020	45.99	47.60	1.61	3.50	16,845
10 Jul 2020	45.71	45.99	0.28	0.61	1,257
09 Jul 2020	47.16	45.71	-1.45	-3.07	100
08 Jul 2020	47.68	47.16	-0.52	-1.09	10,098
07 Jul 2020	45.71	47.68	1.97	4.31	12,233
06 Jul 2020	46.43	45.71	-0.72	-1.55	2,816
03 Jul 2020	45.71	46.43	0.72	1.58	90
02 Jul 2020	45.71	45.71	0.00	0.00	115
01 Jul 2020	45.88	45.71	-0.17	-0.37	650
30 Jun 2020	45.71	45.88	0.17	0.37	748
29 Jun 2020	45.71	45.71	0.00	0.00	454
26 Jun 2020	45.70	45.71	0.01	0.02	3,200
25 Jun 2020	45.70	45.70	0.00	0.00	10,432
24 Jun 2020	45.38	45.70	0.32	0.71	700
23 Jun 2020	46.30	45.38	-0.92	-1.99	1,942
22 Jun 2020	45.73	46.30	0.57	1.25	8,204
18 Jun 2020	45.60	45.73	0.13	0.29	12,125
17 Jun 2020	45.50	45.60	0.10	0.22	7,303
16 Jun 2020	45.95	45.50	-0.45	-0.98	2,316
15 Jun 2020	45.95	45.95	0.00	0.00	0
12 Jun 2020	45.95	45.95	0.00	0.00	0
10 Jun 2020	44.51	45.95	1.44	3.24	5,340
09 Jun 2020	46.00	44.51	-1.49	-3.24	12,321
08 Jun 2020	46.00	46.00	0.00	0.00	0
05 Jun 2020	46.30	46.00	-0.30	-0.65	56
04 Jun 2020	46.30	46.30	0.00	0.00	0
03 Jun 2020	46.30	46.30	0.00	0.00	0
02 Jun 2020	46.30	46.30	0.00	0.00	524
01 Jun 2020	46.30	46.30	0.00	0.00	0
29 May 2020	46.30	46.30	0.00	0.00	0
28 May 2020	44.50	46.30	1.80	4.04	5,687
27 May 2020	44.89	44.50	-0.39	-0.87	1,000
26 May 2020	44.00	44.89	0.89	2.02	4,179
22 May 2020	44.00	44.00	0.00	0.00	5,850
21 May 2020	44.06	44.00	-0.06	-0.14	1,125
20 May 2020	44.06	44.06	0.00	0.00	0
19 May 2020	44.06	44.06	0.00	0.00	0
18 May 2020	43.28	44.06	0.78	1.80	1,621
15 May 2020	43.56	43.28	-0.28	-0.64	5,145
14 May 2020	44.40	43.56	-0.84	-1.89	20,746
13 May 2020	41.76	44.40	2.64	6.32	12,373
12 May 2020	40.50	41.76	1.26	3.11	6,762
11 May 2020	40.01	40.50	0.49	1.22	3,041
08 May 2020	40.00	40.01	0.01	0.02	19,063
07 May 2020	40.00	40.00	0.00	0.00	5,685
06 May 2020	39.51	40.00	0.49	1.24	1,102
05 May 2020	39.49	39.51	0.02	0.05	2,135
04 May 2020	39.40	39.49	0.09	0.23	1,826
01 May 2020	39.38	39.40	0.02	0.05	100
30 Apr 2020	39.38	39.38	0.00	0.00	0
29 Apr 2020	39.40	39.38	-0.02	-0.05	2,797
28 Apr 2020	39.40	39.40	0.00	0.00	374
27 Apr 2020	39.40	39.40	0.00	0.00	130
24 Apr 2020	39.50	39.40	-0.10	-0.25	448
23 Apr 2020	39.01	39.50	0.49	1.26	525
22 Apr 2020	39.08	39.01	-0.07	-0.18	5,096
21 Apr 2020	38.55	39.08	0.53	1.37	13,817
20 Apr 2020	39.00	38.55	-0.45	-1.15	8,774
17 Apr 2020	38.50	39.00	0.50	1.30	1,700
16 Apr 2020	38.10	38.50	0.40	1.05	4,887
15 Apr 2020	38.03	38.10	0.07	0.18	806
14 Apr 2020	37.94	38.03	0.09	0.24	1,514
09 Apr 2020	38.00	37.94	-0.06	-0.16	1,618
08 Apr 2020	38.00	38.00	0.00	0.00	3,665
07 Apr 2020	37.99	38.00	0.01	0.03	3,115
06 Apr 2020	37.99	37.99	0.00	0.00	28,035
03 Apr 2020	38.04	37.99	-0.05	-0.13	12,310
02 Apr 2020	38.32	38.04	-0.28	-0.73	17,442
01 Apr 2020	38.29	38.32	0.03	0.08	4,048
31 Mar 2020	38.50	38.29	-0.21	-0.55	2,082
27 Mar 2020	39.01	38.50	-0.51	-1.31	3,530
26 Mar 2020	39.50	39.01	-0.49	-1.24	15,659
25 Mar 2020	41.18	39.50	-1.68	-4.08	3,037
24 Mar 2020	43.84	41.18	-2.66	-6.07	4,637
23 Mar 2020	45.00	43.84	-1.16	-2.58	16,260
20 Mar 2020	45.03	45.00	-0.03	-0.07	147,538
19 Mar 2020	45.01	45.03	0.02	0.04	69,820
18 Mar 2020	46.94	45.01	-1.93	-4.11	19,748
17 Mar 2020	47.01	46.94	-0.07	-0.15	206,915
16 Mar 2020	47.01	47.01	0.00	0.00	133,869
13 Mar 2020	47.00	47.01	0.01	0.02	20,240
12 Mar 2020	47.02	47.00	-0.02	-0.04	8,047
11 Mar 2020	48.83	47.02	-1.81	-3.71	66,099
10 Mar 2020	48.16	48.83	0.67	1.39	7,466
09 Mar 2020	47.04	48.16	1.12	2.38	22,779
06 Mar 2020	48.40	47.04	-1.36	-2.81	17,947
05 Mar 2020	49.00	48.40	-0.60	-1.22	2,307
04 Mar 2020	49.11	49.00	-0.11	-0.22	996
03 Mar 2020	50.10	49.11	-0.99	-1.98	740
02 Mar 2020	50.49	50.10	-0.39	-0.77	10,842
28 Feb 2020	50.50	50.49	-0.01	-0.02	940
27 Feb 2020	50.25	50.50	0.25	0.50	31
26 Feb 2020	50.91	50.25	-0.66	-1.30	130
21 Feb 2020	51.00	50.91	-0.09	-0.18	870
20 Feb 2020	49.99	51.00	1.01	2.02	900
19 Feb 2020	50.00	49.99	-0.01	-0.02	43,777
18 Feb 2020	51.93	50.00	-1.93	-3.72	1,817
17 Feb 2020	48.52	51.93	3.41	7.03	24,606
14 Feb 2020	52.54	48.52	-4.02	-7.65	6,005
13 Feb 2020	51.88	52.54	0.66	1.27	16,718
12 Feb 2020	51.78	51.88	0.10	0.19	10,014
11 Feb 2020	51.65	51.78	0.13	0.25	2,987
10 Feb 2020	50.91	51.65	0.74	1.45	11,635
07 Feb 2020	49.00	50.91	1.91	3.90	3,310
06 Feb 2020	48.15	49.00	0.85	1.77	2,209
05 Feb 2020	48.00	48.15	0.15	0.31	320
04 Feb 2020	46.86	48.00	1.14	2.43	2,000
03 Feb 2020	46.82	46.86	0.04	0.09	2,228
31 Jan 2020	46.20	46.82	0.62	1.34	245
30 Jan 2020	46.20	46.20	0.00	0.00	0
29 Jan 2020	46.44	46.20	-0.24	-0.52	5,974
28 Jan 2020	46.16	46.44	0.28	0.61	6,250
27 Jan 2020	46.10	46.16	0.06	0.13	1,580
24 Jan 2020	46.00	46.10	0.10	0.22	700
23 Jan 2020	45.41	46.00	0.59	1.30	5,980
22 Jan 2020	45.25	45.41	0.16	0.35	5,080
21 Jan 2020	45.20	45.25	0.05	0.11	459
20 Jan 2020	45.20	45.20	0.00	0.00	0
17 Jan 2020	45.10	45.20	0.10	0.22	1,600
16 Jan 2020	45.10	45.10	0.00	0.00	2,200
15 Jan 2020	45.10	45.10	0.00	0.00	0
14 Jan 2020	45.10	45.10	0.00	0.00	7,469
13 Jan 2020	45.01	45.10	0.09	0.20	100
10 Jan 2020	45.04	45.01	-0.03	-0.07	10,000
09 Jan 2020	44.80	45.04	0.24	0.54	1,500
08 Jan 2020	44.50	44.80	0.30	0.67	4,626
07 Jan 2020	44.51	44.50	-0.01	-0.02	2,619
06 Jan 2020	45.00	44.51	-0.49	-1.09	1,220
03 Jan 2020	44.50	45.00	0.50	1.12	1,948
02 Jan 2020	44.50	44.50	0.00	0.00	5,136
31 Dec 2019	44.55	44.50	-0.05	-0.11	550
30 Dec 2019	44.53	44.55	0.02	0.04	2,495
27 Dec 2019	44.75	44.53	-0.22	-0.49	1,360
24 Dec 2019	44.75	44.75	0.00	0.00	1,382
23 Dec 2019	44.52	44.75	0.23	0.52	6
20 Dec 2019	44.75	44.52	-0.23	-0.51	1,100
19 Dec 2019	44.75	44.75	0.00	0.00	4,463
18 Dec 2019	44.74	44.75	0.01	0.02	2,685
17 Dec 2019	44.75	44.74	-0.01	-0.02	2,932
16 Dec 2019	44.75	44.75	0.00	0.00	648
13 Dec 2019	43.92	44.75	0.83	1.89	5,445
12 Dec 2019	43.92	43.92	0.00	0.00	0
11 Dec 2019	43.04	43.92	0.88	2.04	4,550
10 Dec 2019	44.00	43.04	-0.96	-2.18	650
09 Dec 2019	43.00	44.00	1.00	2.33	50
06 Dec 2019	43.00	43.00	0.00	0.00	90
05 Dec 2019	42.68	43.00	0.32	0.75	527
04 Dec 2019	42.10	42.68	0.58	1.38	686
03 Dec 2019	42.41	42.10	-0.31	-0.73	4,227
02 Dec 2019	42.10	42.41	0.31	0.74	2,293
29 Nov 2019	42.97	42.10	-0.87	-2.02	50
28 Nov 2019	42.05	42.97	0.92	2.19	9,649
27 Nov 2019	42.05	42.05	0.00	0.00	150
26 Nov 2019	42.05	42.05	0.00	0.00	0
25 Nov 2019	41.97	42.05	0.08	0.19	470
22 Nov 2019	41.98	41.97	-0.01	-0.02	1,036
21 Nov 2019	41.96	41.98	0.02	0.05	6,351
20 Nov 2019	41.96	41.96	0.00	0.00	3,143
19 Nov 2019	41.93	41.96	0.03	0.07	3,349
18 Nov 2019	41.85	41.93	0.08	0.19	6,199
15 Nov 2019	41.89	41.85	-0.04	-0.10	100
14 Nov 2019	41.65	41.89	0.24	0.58	5,148
13 Nov 2019	41.85	41.65	-0.20	-0.48	764
12 Nov 2019	41.54	41.85	0.31	0.75	3,291
11 Nov 2019	41.00	41.54	0.54	1.32	99
08 Nov 2019	41.38	41.00	-0.38	-0.92	273
07 Nov 2019	41.01	41.38	0.37	0.90	2,574
06 Nov 2019	40.90	41.01	0.11	0.27	107,266
05 Nov 2019	40.92	40.90	-0.02	-0.05	56
04 Nov 2019	40.83	40.92	0.09	0.22	5,273
01 Nov 2019	40.80	40.83	0.03	0.07	765
31 Oct 2019	40.61	40.80	0.19	0.47	920
30 Oct 2019	40.51	40.61	0.10	0.25	2,520
29 Oct 2019	40.50	40.51	0.01	0.02	1,775
25 Oct 2019	40.50	40.50	0.00	0.00	0
24 Oct 2019	40.50	40.50	0.00	0.00	4,949
23 Oct 2019	40.72	40.50	-0.22	-0.54	370
22 Oct 2019	40.40	40.72	0.32	0.79	219
21 Oct 2019	40.39	40.40	0.01	0.02	1,500
18 Oct 2019	40.39	40.39	0.00	0.00	8,043
17 Oct 2019	40.21	40.39	0.18	0.45	10
16 Oct 2019	40.21	40.21	0.00	0.00	1,776
15 Oct 2019	40.23	40.21	-0.02	-0.05	4,788
14 Oct 2019	40.25	40.23	-0.02	-0.05	1,431
11 Oct 2019	40.20	40.25	0.05	0.12	2,050
10 Oct 2019	40.21	40.20	-0.01	-0.02	554
09 Oct 2019	40.20	40.21	0.01	0.02	1,055
08 Oct 2019	40.18	40.20	0.02	0.05	5,611
07 Oct 2019	40.13	40.18	0.05	0.12	2,420
04 Oct 2019	40.12	40.13	0.01	0.02	450
03 Oct 2019	40.12	40.12	0.00	0.00	0
02 Oct 2019	40.16	40.12	-0.04	-0.10	3,430
01 Oct 2019	40.19	40.16	-0.03	-0.07	11,150
30 Sep 2019	40.09	40.19	0.10	0.25	2,230
27 Sep 2019	40.09	40.09	0.00	0.00	0
26 Sep 2019	40.09	40.09	0.00	0.00	0
25 Sep 2019	40.15	40.09	-0.06	-0.15	4,232
23 Sep 2019	40.15	40.15	0.00	0.00	1,878
20 Sep 2019	40.04	40.15	0.11	0.27	17,742
19 Sep 2019	40.15	40.04	-0.11	-0.27	3,282
18 Sep 2019	40.15	40.15	0.00	0.00	1,032
17 Sep 2019	40.39	40.15	-0.24	-0.59	3,591
16 Sep 2019	40.39	40.39	0.00	0.00	35
13 Sep 2019	40.11	40.39	0.28	0.70	460
12 Sep 2019	40.13	40.11	-0.02	-0.05	3,860
11 Sep 2019	40.10	40.13	0.03	0.07	7,773
10 Sep 2019	40.10	40.10	0.00	0.00	2,176
09 Sep 2019	40.10	40.10	0.00	0.00	1,562
06 Sep 2019	40.10	40.10	0.00	0.00	758
05 Sep 2019	40.06	40.10	0.04	0.10	2,267
04 Sep 2019	40.04	40.06	0.02	0.05	1,785
03 Sep 2019	40.11	40.04	-0.07	-0.17	3,137
02 Sep 2019	40.11	40.11	0.00	0.00	1,307
30 Aug 2019	40.06	40.11	0.05	0.12	476
29 Aug 2019	40.02	40.06	0.04	0.10	1,510
28 Aug 2019	39.71	40.02	0.31	0.78	8,223
27 Aug 2019	40.01	39.71	-0.30	-0.75	1,806
26 Aug 2019	40.03	40.01	-0.02	-0.05	2,124
23 Aug 2019	40.01	40.03	0.02	0.05	5,948
22 Aug 2019	40.01	40.01	0.00	0.00	1,000
21 Aug 2019	40.01	40.01	0.00	0.00	0
20 Aug 2019	40.01	40.01	0.00	0.00	4,429
19 Aug 2019	40.01	40.01	0.00	0.00	6,888
16 Aug 2019	40.01	40.01	0.00	0.00	180
15 Aug 2019	40.01	40.01	0.00	0.00	1,327
14 Aug 2019	40.01	40.01	0.00	0.00	5,981
13 Aug 2019	40.05	40.01	-0.04	-0.10	745
12 Aug 2019	39.91	40.05	0.14	0.35	246
09 Aug 2019	39.81	39.91	0.10	0.25	1,467
08 Aug 2019	39.75	39.81	0.06	0.15	1,225
07 Aug 2019	39.93	39.75	-0.18	-0.45	80
06 Aug 2019	39.75	39.93	0.18	0.45	5,036
05 Aug 2019	39.94	39.75	-0.19	-0.48	5,000
02 Aug 2019	39.96	39.94	-0.02	-0.05	2,200
31 Jul 2019	40.00	39.96	-0.04	-0.10	6,823
30 Jul 2019	40.00	40.00	0.00	0.00	6
29 Jul 2019	39.76	40.00	0.24	0.60	3,146
26 Jul 2019	40.01	39.76	-0.25	-0.62	2,537
25 Jul 2019	40.00	40.01	0.01	0.02	10,080
24 Jul 2019	40.00	40.00	0.00	0.00	368
23 Jul 2019	40.01	40.00	-0.01	-0.02	1,153
22 Jul 2019	40.00	40.01	0.01	0.02	2,334
19 Jul 2019	40.00	40.00	0.00	0.00	0
18 Jul 2019	40.00	40.00	0.00	0.00	4,390
17 Jul 2019	40.06	40.00	-0.06	-0.15	6,232
16 Jul 2019	40.03	40.06	0.03	0.07	84
15 Jul 2019	40.04	40.03	-0.01	-0.02	850
12 Jul 2019	40.39	40.04	-0.35	-0.87	4,297
11 Jul 2019	40.10	40.39	0.29	0.72	2,936
10 Jul 2019	40.04	40.10	0.06	0.15	2,034
09 Jul 2019	40.03	40.04	0.01	0.02	1,450
08 Jul 2019	40.00	40.03	0.03	0.08	358
05 Jul 2019	40.00	40.00	0.00	0.00	930
04 Jul 2019	40.00	40.00	0.00	0.00	1,210
03 Jul 2019	40.00	40.00	0.00	0.00	0
02 Jul 2019	40.00	40.00	0.00	0.00	0
01 Jul 2019	40.00	40.00	0.00	0.00	2,551
28 Jun 2019	40.00	40.00	0.00	0.00	620
27 Jun 2019	39.75	40.00	0.25	0.63	6,003
26 Jun 2019	39.97	39.75	-0.22	-0.55	2,806
25 Jun 2019	39.80	39.97	0.17	0.43	7,167
24 Jun 2019	39.80	39.80	0.00	0.00	447
21 Jun 2019	39.67	39.80	0.13	0.33	140
18 Jun 2019	39.46	39.67	0.21	0.53	3,763
17 Jun 2019	39.30	39.46	0.16	0.41	1,267
14 Jun 2019	39.30	39.30	0.00	0.00	2,581
13 Jun 2019	39.49	39.30	-0.19	-0.48	300
12 Jun 2019	39.25	39.49	0.24	0.61	2,123
11 Jun 2019	39.00	39.25	0.25	0.64	460
10 Jun 2019	39.00	39.00	0.00	0.00	228
07 Jun 2019	39.00	39.00	0.00	0.00	0
06 Jun 2019	38.96	39.00	0.04	0.10	2,555
04 Jun 2019	38.50	38.96	0.46	1.19	670
03 Jun 2019	38.50	38.50	0.00	0.00	565
31 May 2019	38.51	38.50	-0.01	-0.03	310
29 May 2019	38.75	38.51	-0.24	-0.62	2,507
28 May 2019	38.50	38.75	0.25	0.65	1,000
27 May 2019	38.52	38.50	-0.02	-0.05	5,100
24 May 2019	38.78	38.52	-0.26	-0.67	1,903
23 May 2019	38.60	38.78	0.18	0.47	1,093
22 May 2019	38.63	38.60	-0.03	-0.08	1,173
21 May 2019	38.26	38.63	0.37	0.97	1,275
20 May 2019	38.50	38.26	-0.24	-0.62	6,339
17 May 2019	38.50	38.50	0.00	0.00	811
16 May 2019	39.25	38.50	-0.75	-1.91	646
15 May 2019	39.32	39.25	-0.07	-0.18	40
14 May 2019	38.96	39.32	0.36	0.92	390
13 May 2019	39.91	38.96	-0.95	-2.38	3,528
10 May 2019	40.00	39.91	-0.09	-0.22	2,034
09 May 2019	38.00	40.00	2.00	5.26	424
08 May 2019	37.25	38.00	0.75	2.01	20
07 May 2019	37.04	37.25	0.21	0.57	415
06 May 2019	37.00	37.04	0.04	0.11	150
03 May 2019	37.00	37.00	0.00	0.00	692
02 May 2019	36.89	37.00	0.11	0.30	2,300
01 May 2019	36.87	36.89	0.02	0.05	23,638
30 Apr 2019	36.68	36.87	0.19	0.52	2,613
29 Apr 2019	36.57	36.68	0.11	0.30	1,200
26 Apr 2019	36.59	36.57	-0.02	-0.05	2,670
25 Apr 2019	36.57	36.59	0.02	0.05	5,613
24 Apr 2019	36.58	36.57	-0.01	-0.03	1,186
23 Apr 2019	36.57	36.58	0.01	0.03	428
18 Apr 2019	36.62	36.57	-0.05	-0.14	4,755
17 Apr 2019	36.57	36.62	0.05	0.14	127
16 Apr 2019	36.57	36.57	0.00	0.00	0
15 Apr 2019	36.54	36.57	0.03	0.08	1,712
12 Apr 2019	36.89	36.54	-0.35	-0.95	660
11 Apr 2019	36.50	36.89	0.39	1.07	1,299
10 Apr 2019	36.50	36.50	0.00	0.00	8,084
09 Apr 2019	36.50	36.50	0.00	0.00	6,017
08 Apr 2019	36.36	36.50	0.14	0.39	2,271
05 Apr 2019	36.50	36.36	-0.14	-0.38	6,687
04 Apr 2019	36.00	36.50	0.50	1.39	404
03 Apr 2019	36.00	36.00	0.00	0.00	0
02 Apr 2019	36.00	36.00	0.00	0.00	550
01 Apr 2019	35.93	36.00	0.07	0.19	145
29 Mar 2019	35.75	35.93	0.18	0.50	1,595
28 Mar 2019	35.70	35.75	0.05	0.14	50
27 Mar 2019	35.65	35.70	0.05	0.14	2,100
26 Mar 2019	35.63	35.65	0.02	0.06	1,007
25 Mar 2019	35.69	35.63	-0.06	-0.17	242
22 Mar 2019	35.53	35.69	0.16	0.45	5,187
21 Mar 2019	35.51	35.53	0.02	0.06	3,133
20 Mar 2019	35.52	35.51	-0.01	-0.03	23,000
19 Mar 2019	35.51	35.52	0.01	0.03	32,094
18 Mar 2019	35.51	35.51	0.00	0.00	2,575
15 Mar 2019	35.55	35.51	-0.04	-0.11	1,562
14 Mar 2019	35.41	35.55	0.14	0.40	1,296
13 Mar 2019	35.51	35.41	-0.10	-0.28	4,925
12 Mar 2019	35.10	35.51	0.41	1.17	4,875
11 Mar 2019	35.10	35.10	0.00	0.00	190
08 Mar 2019	35.00	35.10	0.10	0.29	500
07 Mar 2019	35.00	35.00	0.00	0.00	0
06 Mar 2019	34.96	35.00	0.04	0.11	950
01 Mar 2019	34.97	34.96	-0.01	-0.03	7,528
28 Feb 2019	34.98	34.97	-0.01	-0.03	3,662
27 Feb 2019	34.95	34.98	0.03	0.09	939
26 Feb 2019	34.99	34.95	-0.04	-0.11	7,200
25 Feb 2019	34.85	34.99	0.14	0.40	4,729
22 Feb 2019	34.54	34.85	0.31	0.90	2,285
21 Feb 2019	34.50	34.54	0.04	0.12	1,107
20 Feb 2019	34.32	34.50	0.18	0.52	300
19 Feb 2019	34.32	34.32	0.00	0.00	380
18 Feb 2019	34.23	34.32	0.09	0.26	2,169
15 Feb 2019	34.23	34.23	0.00	0.00	0
14 Feb 2019	34.21	34.23	0.02	0.06	9,092
13 Feb 2019	34.10	34.21	0.11	0.32	33,612
12 Feb 2019	34.05	34.10	0.05	0.15	500
11 Feb 2019	34.05	34.05	0.00	0.00	1,513
08 Feb 2019	33.96	34.05	0.09	0.27	700
07 Feb 2019	34.00	33.96	-0.04	-0.12	3,478
06 Feb 2019	33.99	34.00	0.01	0.03	3,105
05 Feb 2019	33.83	33.99	0.16	0.47	1,152
04 Feb 2019	33.83	33.83	0.00	0.00	2,623
01 Feb 2019	33.84	33.83	-0.01	-0.03	2,177
31 Jan 2019	33.82	33.84	0.02	0.06	9,815
30 Jan 2019	33.82	33.82	0.00	0.00	162
29 Jan 2019	33.93	33.82	-0.11	-0.32	981
28 Jan 2019	33.98	33.93	-0.05	-0.15	6,080
25 Jan 2019	33.96	33.98	0.02	0.06	1,745
24 Jan 2019	34.00	33.96	-0.04	-0.12	831
23 Jan 2019	34.05	34.00	-0.05	-0.15	24,624
22 Jan 2019	34.00	34.05	0.05	0.15	4,388
21 Jan 2019	34.05	34.00	-0.05	-0.15	25,587
18 Jan 2019	34.05	34.05	0.00	0.00	0
17 Jan 2019	34.00	34.05	0.05	0.15	500
16 Jan 2019	34.00	34.00	0.00	0.00	346
15 Jan 2019	34.00	34.00	0.00	0.00	200
14 Jan 2019	34.00	34.00	0.00	0.00	0
11 Jan 2019	34.00	34.00	0.00	0.00	5,885
10 Jan 2019	34.00	34.00	0.00	0.00	2,755
09 Jan 2019	34.00	34.00	0.00	0.00	1,428
08 Jan 2019	34.00	34.00	0.00	0.00	0
07 Jan 2019	34.00	34.00	0.00	0.00	1,772
04 Jan 2019	34.00	34.00	0.00	0.00	100
03 Jan 2019	34.00	34.00	0.00	0.00	1,173
02 Jan 2019	33.97	34.00	0.03	0.09	10,657
31 Dec 2018	33.97	33.97	0.00	0.00	0
28 Dec 2018	33.61	33.97	0.36	1.07	100
27 Dec 2018	33.63	33.61	-0.02	-0.06	1,103
24 Dec 2018	33.95	33.63	-0.32	-0.94	31,834
21 Dec 2018	33.17	33.95	0.78	2.35	2,140
20 Dec 2018	33.63	33.17	-0.46	-1.37	1,030
19 Dec 2018	33.97	33.63	-0.34	-1.00	2,077
18 Dec 2018	33.15	33.97	0.82	2.47	1,983
17 Dec 2018	33.15	33.15	0.00	0.00	289
14 Dec 2018	33.00	33.15	0.15	0.45	564
13 Dec 2018	33.13	33.00	-0.13	-0.39	30
12 Dec 2018	32.80	33.13	0.33	1.01	3,000
11 Dec 2018	32.78	32.80	0.02	0.06	676
10 Dec 2018	32.78	32.78	0.00	0.00	0
07 Dec 2018	32.81	32.78	-0.03	-0.09	50
06 Dec 2018	32.80	32.81	0.01	0.03	1,000
05 Dec 2018	32.75	32.80	0.05	0.15	4,272
04 Dec 2018	32.75	32.75	0.00	0.00	12,327
03 Dec 2018	32.76	32.75	-0.01	-0.03	12,567
30 Nov 2018	32.76	32.76	0.00	0.00	5,577
29 Nov 2018	32.76	32.76	0.00	0.00	21,045
28 Nov 2018	32.75	32.76	0.01	0.03	90,072
27 Nov 2018	32.75	32.75	0.00	0.00	2,275
26 Nov 2018	32.75	32.75	0.00	0.00	0
23 Nov 2018	32.85	32.75	-0.10	-0.30	805
22 Nov 2018	32.72	32.85	0.13	0.40	373
21 Nov 2018	32.69	32.72	0.03	0.09	2,207
20 Nov 2018	32.75	32.69	-0.06	-0.18	3,503
19 Nov 2018	32.75	32.75	0.00	0.00	1,070
16 Nov 2018	32.74	32.75	0.01	0.03	278
15 Nov 2018	32.82	32.74	-0.08	-0.24	1,698
14 Nov 2018	32.78	32.82	0.04	0.12	5,617
13 Nov 2018	32.75	32.78	0.03	0.09	4,061
12 Nov 2018	32.67	32.75	0.08	0.24	60
09 Nov 2018	32.65	32.67	0.02	0.06	3,162
08 Nov 2018	32.65	32.65	0.00	0.00	0
07 Nov 2018	32.65	32.65	0.00	0.00	6,970
05 Nov 2018	32.68	32.65	-0.03	-0.09	2,735
02 Nov 2018	32.66	32.68	0.02	0.06	9,105
01 Nov 2018	32.65	32.66	0.01	0.03	257
31 Oct 2018	32.69	32.65	-0.04	-0.12	10,023
30 Oct 2018	32.70	32.69	-0.01	-0.03	20,050
29 Oct 2018	32.69	32.70	0.01	0.03	6,675
26 Oct 2018	32.70	32.69	-0.01	-0.03	2,354
25 Oct 2018	32.67	32.70	0.03	0.09	2,950
24 Oct 2018	32.75	32.67	-0.08	-0.24	1,285
23 Oct 2018	32.68	32.75	0.07	0.21	822
22 Oct 2018	32.68	32.68	0.00	0.00	180
19 Oct 2018	32.68	32.68	0.00	0.00	4,135
18 Oct 2018	32.66	32.68	0.02	0.06	1,376
17 Oct 2018	32.66	32.66	0.00	0.00	0
16 Oct 2018	32.65	32.66	0.01	0.03	625
15 Oct 2018	32.74	32.65	-0.09	-0.27	16,783
12 Oct 2018	32.70	32.74	0.04	0.12	1,870
11 Oct 2018	32.70	32.70	0.00	0.00	644
10 Oct 2018	32.64	32.70	0.06	0.18	575
09 Oct 2018	32.65	32.64	-0.01	-0.03	4,457
08 Oct 2018	32.65	32.65	0.00	0.00	601
05 Oct 2018	32.71	32.65	-0.06	-0.18	435
04 Oct 2018	32.77	32.71	-0.06	-0.18	1,893
03 Oct 2018	32.77	32.77	0.00	0.00	0
02 Oct 2018	32.60	32.77	0.17	0.52	3,185
01 Oct 2018	32.60	32.60	0.00	0.00	0
28 Sep 2018	32.61	32.60	-0.01	-0.03	82
27 Sep 2018	32.60	32.61	0.01	0.03	131,600
26 Sep 2018	32.61	32.60	-0.01	-0.03	21,207
25 Sep 2018	32.60	32.61	0.01	0.03	1,365
21 Sep 2018	32.60	32.60	0.00	0.00	50
20 Sep 2018	32.60	32.60	0.00	0.00	2,560
19 Sep 2018	32.60	32.60	0.00	0.00	354
18 Sep 2018	32.60	32.60	0.00	0.00	500
17 Sep 2018	32.69	32.60	-0.09	-0.28	940
14 Sep 2018	32.78	32.69	-0.09	-0.27	3,086
13 Sep 2018	32.79	32.78	-0.01	-0.03	1,600
12 Sep 2018	32.82	32.79	-0.03	-0.09	1,688
11 Sep 2018	32.80	32.82	0.02	0.06	947
10 Sep 2018	32.77	32.80	0.03	0.09	1,450
07 Sep 2018	32.94	32.77	-0.17	-0.52	400
06 Sep 2018	34.00	32.94	-1.06	-3.12	373
05 Sep 2018	34.01	34.00	-0.01	-0.03	13
04 Sep 2018	34.01	34.01	0.00	0.00	2,918
03 Sep 2018	34.24	34.01	-0.23	-0.67	5,443
30 Aug 2018	34.01	34.24	0.23	0.68	1,003
29 Aug 2018	34.91	34.01	-0.90	-2.58	1,000
28 Aug 2018	34.91	34.91	0.00	0.00	899
27 Aug 2018	34.92	34.91	-0.01	-0.03	13,062
24 Aug 2018	34.91	34.92	0.01	0.03	763
23 Aug 2018	34.91	34.91	0.00	0.00	0
22 Aug 2018	34.91	34.91	0.00	0.00	2,000
21 Aug 2018	34.94	34.91	-0.03	-0.09	1,857
20 Aug 2018	34.92	34.94	0.02	0.06	2,094
17 Aug 2018	34.92	34.92	0.00	0.00	350
16 Aug 2018	35.00	34.92	-0.08	-0.23	1,020
15 Aug 2018	35.00	35.00	0.00	0.00	2,332
14 Aug 2018	35.00	35.00	0.00	0.00	1,943
13 Aug 2018	35.01	35.00	-0.01	-0.03	2,963
10 Aug 2018	35.00	35.01	0.01	0.03	1,228
09 Aug 2018	35.00	35.00	0.00	0.00	1,516
08 Aug 2018	35.00	35.00	0.00	0.00	1,982
07 Aug 2018	35.00	35.00	0.00	0.00	2,604
06 Aug 2018	35.01	35.00	-0.01	-0.03	8,364
03 Aug 2018	35.01	35.01	0.00	0.00	1,500
02 Aug 2018	35.00	35.01	0.01	0.03	2,332
31 Jul 2018	35.00	35.00	0.00	0.00	2,000
30 Jul 2018	34.99	35.00	0.01	0.03	3,382
27 Jul 2018	34.91	34.99	0.08	0.23	23,669
26 Jul 2018	34.91	34.91	0.00	0.00	1,247
25 Jul 2018	34.93	34.91	-0.02	-0.06	598
24 Jul 2018	34.92	34.93	0.01	0.03	2,180
23 Jul 2018	34.92	34.92	0.00	0.00	500
20 Jul 2018	34.91	34.92	0.01	0.03	4,573
19 Jul 2018	35.00	34.91	-0.09	-0.26	1,541
18 Jul 2018	35.00	35.00	0.00	0.00	1,000
17 Jul 2018	35.00	35.00	0.00	0.00	581
16 Jul 2018	35.01	35.00	-0.01	-0.03	1,762
13 Jul 2018	35.01	35.01	0.00	0.00	0
12 Jul 2018	35.01	35.01	0.00	0.00	0
11 Jul 2018	35.01	35.01	0.00	0.00	23,702
10 Jul 2018	35.00	35.01	0.01	0.03	111
09 Jul 2018	35.00	35.00	0.00	0.00	1,649
06 Jul 2018	35.00	35.00	0.00	0.00	1,096
05 Jul 2018	35.00	35.00	0.00	0.00	140
04 Jul 2018	35.01	35.00	-0.01	-0.03	14,564
03 Jul 2018	35.00	35.01	0.01	0.03	3,250
02 Jul 2018	35.00	35.00	0.00	0.00	1,789
29 Jun 2018	35.00	35.00	0.00	0.00	1,540
28 Jun 2018	35.00	35.00	0.00	0.00	753
27 Jun 2018	35.00	35.00	0.00	0.00	616
26 Jun 2018	35.00	35.00	0.00	0.00	4,422
25 Jun 2018	34.91	35.00	0.09	0.26	10,991
22 Jun 2018	34.91	34.91	0.00	0.00	6,920
21 Jun 2018	34.91	34.91	0.00	0.00	21,043
20 Jun 2018	34.91	34.91	0.00	0.00	2,418
18 Jun 2018	34.91	34.91	0.00	0.00	1,695
14 Jun 2018	34.91	34.91	0.00	0.00	3,207
13 Jun 2018	34.84	34.91	0.07	0.20	4,343
12 Jun 2018	35.00	34.84	-0.16	-0.46	2,449
11 Jun 2018	34.99	35.00	0.01	0.03	3,779
08 Jun 2018	34.91	34.99	0.08	0.23	2,780
07 Jun 2018	34.90	34.91	0.01	0.03	150
06 Jun 2018	34.99	34.90	-0.09	-0.26	2,894
05 Jun 2018	34.99	34.99	0.00	0.00	0
04 Jun 2018	35.00	34.99	-0.01	-0.03	202
01 Jun 2018	35.00	35.00	0.00	0.00	4,573
29 May 2018	35.00	35.00	0.00	0.00	4,525
28 May 2018	35.00	35.00	0.00	0.00	70
25 May 2018	35.00	35.00	0.00	0.00	2,409
24 May 2018	35.00	35.00	0.00	0.00	265
23 May 2018	34.78	35.00	0.22	0.63	225
22 May 2018	34.99	34.78	-0.21	-0.60	17,912
21 May 2018	35.00	34.99	-0.01	-0.03	640
18 May 2018	35.00	35.00	0.00	0.00	3,000
17 May 2018	35.00	35.00	0.00	0.00	0
16 May 2018	35.00	35.00	0.00	0.00	809
15 May 2018	35.00	35.00	0.00	0.00	10,719
14 May 2018	35.00	35.00	0.00	0.00	1,381
11 May 2018	35.00	35.00	0.00	0.00	35,019
10 May 2018	34.86	35.00	0.14	0.40	1,235
09 May 2018	34.86	34.86	0.00	0.00	0
08 May 2018	34.38	34.86	0.48	1.40	3,546
07 May 2018	34.38	34.38	0.00	0.00	1,600
04 May 2018	34.03	34.38	0.35	1.03	170
03 May 2018	34.00	34.03	0.03	0.09	645
02 May 2018	32.55	34.00	1.45	4.45	6,552
01 May 2018	32.63	32.55	-0.08	-0.25	500
30 Apr 2018	32.55	32.63	0.08	0.25	2,410
27 Apr 2018	32.55	32.55	0.00	0.00	3,208
26 Apr 2018	32.55	32.55	0.00	0.00	2,183
25 Apr 2018	32.55	32.55	0.00	0.00	1,900
24 Apr 2018	32.55	32.55	0.00	0.00	300
23 Apr 2018	32.55	32.55	0.00	0.00	2,780
20 Apr 2018	32.55	32.55	0.00	0.00	317
19 Apr 2018	32.55	32.55	0.00	0.00	3,231
18 Apr 2018	32.55	32.55	0.00	0.00	1,480
17 Apr 2018	32.54	32.55	0.01	0.03	3,004
16 Apr 2018	32.52	32.54	0.02	0.06	2,237
13 Apr 2018	32.54	32.52	-0.02	-0.06	1,298
12 Apr 2018	32.52	32.54	0.02	0.06	1,561
11 Apr 2018	32.62	32.52	-0.10	-0.31	1,788
10 Apr 2018	32.59	32.62	0.03	0.09	4,245
09 Apr 2018	32.70	32.59	-0.11	-0.34	1,263
06 Apr 2018	32.70	32.70	0.00	0.00	4,561
05 Apr 2018	32.51	32.70	0.19	0.58	2,000
04 Apr 2018	32.51	32.51	0.00	0.00	1,622
03 Apr 2018	32.50	32.51	0.01	0.03	20,465
29 Mar 2018	32.50	32.50	0.00	0.00	0
28 Mar 2018	32.50	32.50	0.00	0.00	5,929
27 Mar 2018	32.50	32.50	0.00	0.00	3,067
26 Mar 2018	32.50	32.50	0.00	0.00	1,725
23 Mar 2018	32.32	32.50	0.18	0.56	125
22 Mar 2018	32.21	32.32	0.11	0.34	1,305
21 Mar 2018	32.16	32.21	0.05	0.16	8,838
20 Mar 2018	32.16	32.16	0.00	0.00	850
19 Mar 2018	32.19	32.16	-0.03	-0.09	1,000
16 Mar 2018	32.19	32.19	0.00	0.00	4,158
15 Mar 2018	32.47	32.19	-0.28	-0.86	355
14 Mar 2018	32.18	32.47	0.29	0.90	12,493
13 Mar 2018	32.19	32.18	-0.01	-0.03	2,830
12 Mar 2018	32.19	32.19	0.00	0.00	1,615
09 Mar 2018	32.16	32.19	0.03	0.09	627
08 Mar 2018	32.16	32.16	0.00	0.00	9,860
07 Mar 2018	32.20	32.16	-0.04	-0.12	2,010
06 Mar 2018	32.11	32.20	0.09	0.28	2,500
05 Mar 2018	32.11	32.11	0.00	0.00	2,850
02 Mar 2018	32.11	32.11	0.00	0.00	6,057
01 Mar 2018	32.11	32.11	0.00	0.00	2,050
28 Feb 2018	32.11	32.11	0.00	0.00	7,762
27 Feb 2018	32.11	32.11	0.00	0.00	2,425
26 Feb 2018	32.10	32.11	0.01	0.03	3,363
23 Feb 2018	32.10	32.10	0.00	0.00	1,212
22 Feb 2018	32.10	32.10	0.00	0.00	4,737
21 Feb 2018	32.10	32.10	0.00	0.00	6,213
20 Feb 2018	32.10	32.10	0.00	0.00	3,108
19 Feb 2018	32.10	32.10	0.00	0.00	175
16 Feb 2018	32.10	32.10	0.00	0.00	1,722
15 Feb 2018	32.13	32.10	-0.03	-0.09	347
14 Feb 2018	32.10	32.13	0.03	0.09	1,861
09 Feb 2018	32.10	32.10	0.00	0.00	0
08 Feb 2018	32.10	32.10	0.00	0.00	0
07 Feb 2018	32.06	32.10	0.04	0.12	1,325
06 Feb 2018	32.01	32.06	0.05	0.16	80
05 Feb 2018	32.01	32.01	0.00	0.00	14,084
02 Feb 2018	32.00	32.01	0.01	0.03	31,544
01 Feb 2018	32.01	32.00	-0.01	-0.03	53,628
31 Jan 2018	32.01	32.01	0.00	0.00	150
30 Jan 2018	32.06	32.01	-0.05	-0.16	10,200
29 Jan 2018	32.01	32.06	0.05	0.16	1,610
26 Jan 2018	32.15	32.01	-0.14	-0.44	2,600
25 Jan 2018	32.01	32.15	0.14	0.44	3,150
24 Jan 2018	32.00	32.01	0.01	0.03	3,943
23 Jan 2018	32.00	32.00	0.00	0.00	600
22 Jan 2018	32.01	32.00	-0.01	-0.03	4,594
19 Jan 2018	32.00	32.01	0.01	0.03	121,850
18 Jan 2018	32.00	32.00	0.00	0.00	1,554
17 Jan 2018	32.00	32.00	0.00	0.00	6,555
16 Jan 2018	32.01	32.00	-0.01	-0.03	5,921
15 Jan 2018	32.00	32.01	0.01	0.03	125
12 Jan 2018	32.00	32.00	0.00	0.00	0
11 Jan 2018	32.00	32.00	0.00	0.00	3,800
10 Jan 2018	32.00	32.00	0.00	0.00	4,562
09 Jan 2018	32.03	32.00	-0.03	-0.09	3,632
08 Jan 2018	32.01	32.03	0.02	0.06	1,452
05 Jan 2018	32.00	32.01	0.01	0.03	1,454
04 Jan 2018	32.01	32.00	-0.01	-0.03	9,464
03 Jan 2018	32.01	32.01	0.00	0.00	10,000
02 Jan 2018	32.00	32.01	0.01	0.03	355
29 Dec 2017	32.01	32.00	-0.01	-0.03	861
28 Dec 2017	32.01	32.01	0.00	0.00	0
27 Dec 2017	32.00	32.01	0.01	0.03	210,900
22 Dec 2017	32.00	32.00	0.00	0.00	11,543
21 Dec 2017	32.01	32.00	-0.01	-0.03	104,850
20 Dec 2017	32.00	32.01	0.01	0.03	250
19 Dec 2017	32.01	32.00	-0.01	-0.03	8,303
18 Dec 2017	32.00	32.01	0.01	0.03	100
15 Dec 2017	32.00	32.00	0.00	0.00	0
14 Dec 2017	32.01	32.00	-0.01	-0.03	1,100
13 Dec 2017	32.01	32.01	0.00	0.00	134,288
12 Dec 2017	32.01	32.01	0.00	0.00	1,163
11 Dec 2017	32.01	32.01	0.00	0.00	4,146
08 Dec 2017	32.01	32.01	0.00	0.00	1,381
07 Dec 2017	32.01	32.01	0.00	0.00	0
06 Dec 2017	32.01	32.01	0.00	0.00	1,189
05 Dec 2017	32.00	32.01	0.01	0.03	3,428
04 Dec 2017	32.00	32.00	0.00	0.00	0
01 Dec 2017	32.00	32.00	0.00	0.00	2,147
30 Nov 2017	31.95	32.00	0.05	0.16	2,430
29 Nov 2017	31.93	31.95	0.02	0.06	20
28 Nov 2017	31.93	31.93	0.00	0.00	0
27 Nov 2017	31.90	31.93	0.03	0.09	613
24 Nov 2017	31.90	31.90	0.00	0.00	282
23 Nov 2017	31.85	31.90	0.05	0.16	1,771
22 Nov 2017	31.85	31.85	0.00	0.00	17,529
21 Nov 2017	31.81	31.85	0.04	0.13	447,445
20 Nov 2017	31.81	31.81	0.00	0.00	340
17 Nov 2017	31.81	31.81	0.00	0.00	2,360
16 Nov 2017	31.80	31.81	0.01	0.03	500
15 Nov 2017	31.80	31.80	0.00	0.00	2,380
14 Nov 2017	31.80	31.80	0.00	0.00	7,984
13 Nov 2017	31.97	31.80	-0.17	-0.53	12,038
10 Nov 2017	31.97	31.97	0.00	0.00	0
09 Nov 2017	31.97	31.97	0.00	0.00	0
08 Nov 2017	31.81	31.97	0.16	0.50	15,800
07 Nov 2017	31.89	31.81	-0.08	-0.25	1,042
06 Nov 2017	31.91	31.89	-0.02	-0.06	3,400
03 Nov 2017	31.81	31.91	0.10	0.31	1,139
02 Nov 2017	31.80	31.81	0.01	0.03	1,061
01 Nov 2017	31.80	31.80	0.00	0.00	1,894
31 Oct 2017	31.80	31.80	0.00	0.00	2,322
30 Oct 2017	31.80	31.80	0.00	0.00	9,427
27 Oct 2017	31.80	31.80	0.00	0.00	563
26 Oct 2017	31.80	31.80	0.00	0.00	700
25 Oct 2017	31.77	31.80	0.03	0.09	223
24 Oct 2017	31.77	31.77	0.00	0.00	1,909
23 Oct 2017	31.76	31.77	0.01	0.03	5,198
20 Oct 2017	31.76	31.76	0.00	0.00	3,388
19 Oct 2017	31.76	31.76	0.00	0.00	3,000
17 Oct 2017	31.76	31.76	0.00	0.00	8,328
16 Oct 2017	31.76	31.76	0.00	0.00	2,000
12 Oct 2017	31.76	31.76	0.00	0.00	2,375
11 Oct 2017	31.75	31.76	0.01	0.03	3,001
10 Oct 2017	31.75	31.75	0.00	0.00	1,588
09 Oct 2017	31.76	31.75	-0.01	-0.03	11,149
06 Oct 2017	31.76	31.76	0.00	0.00	0
05 Oct 2017	32.00	31.76	-0.24	-0.75	4,438
04 Oct 2017	32.00	32.00	0.00	0.00	0
03 Oct 2017	32.00	32.00	0.00	0.00	0
02 Oct 2017	31.86	32.00	0.14	0.44	1,372
29 Sep 2017	31.79	31.86	0.07	0.22	6,292
28 Sep 2017	32.00	31.79	-0.21	-0.66	2,300
27 Sep 2017	32.00	32.00	0.00	0.00	671
26 Sep 2017	32.00	32.00	0.00	0.00	3,108
22 Sep 2017	32.00	32.00	0.00	0.00	0
21 Sep 2017	32.01	32.00	-0.01	-0.03	19
20 Sep 2017	32.00	32.01	0.01	0.03	1,000
19 Sep 2017	32.00	32.00	0.00	0.00	500
18 Sep 2017	31.96	32.00	0.04	0.13	1,500
15 Sep 2017	31.96	31.96	0.00	0.00	543
14 Sep 2017	31.70	31.96	0.26	0.82	13,991
13 Sep 2017	31.69	31.70	0.01	0.03	1,353
12 Sep 2017	31.68	31.69	0.01	0.03	1,994
11 Sep 2017	31.68	31.68	0.00	0.00	2,500
08 Sep 2017	31.68	31.68	0.00	0.00	5,105
07 Sep 2017	31.69	31.68	-0.01	-0.03	1,710
06 Sep 2017	31.68	31.69	0.01	0.03	12,130
05 Sep 2017	31.67	31.68	0.01	0.03	7,969
04 Sep 2017	31.68	31.67	-0.01	-0.03	1,491
01 Sep 2017	31.68	31.68	0.00	0.00	0
30 Aug 2017	31.67	31.68	0.01	0.03	538
29 Aug 2017	31.68	31.67	-0.01	-0.03	1,513
28 Aug 2017	31.68	31.68	0.00	0.00	0
25 Aug 2017	31.67	31.68	0.01	0.03	5,300
24 Aug 2017	31.67	31.67	0.00	0.00	2,146
23 Aug 2017	31.67	31.67	0.00	0.00	455
22 Aug 2017	31.67	31.67	0.00	0.00	1,800
21 Aug 2017	31.67	31.67	0.00	0.00	763
18 Aug 2017	31.67	31.67	0.00	0.00	1,800
17 Aug 2017	31.67	31.67	0.00	0.00	3,273
16 Aug 2017	31.67	31.67	0.00	0.00	250
15 Aug 2017	31.67	31.67	0.00	0.00	5,346
14 Aug 2017	31.66	31.67	0.01	0.03	5,232
11 Aug 2017	31.66	31.66	0.00	0.00	3,129
10 Aug 2017	31.65	31.66	0.01	0.03	400
09 Aug 2017	31.65	31.65	0.00	0.00	14,496
08 Aug 2017	31.65	31.65	0.00	0.00	11,932
07 Aug 2017	31.65	31.65	0.00	0.00	1,576
04 Aug 2017	31.65	31.65	0.00	0.00	715
03 Aug 2017	31.65	31.65	0.00	0.00	3,272
02 Aug 2017	31.65	31.65	0.00	0.00	3,136
31 Jul 2017	31.65	31.65	0.00	0.00	1,903
28 Jul 2017	31.65	31.65	0.00	0.00	2,562
27 Jul 2017	31.65	31.65	0.00	0.00	3,200
26 Jul 2017	31.65	31.65	0.00	0.00	100
25 Jul 2017	31.65	31.65	0.00	0.00	3,683
24 Jul 2017	31.65	31.65	0.00	0.00	1,250
21 Jul 2017	31.65	31.65	0.00	0.00	6,000
20 Jul 2017	31.65	31.65	0.00	0.00	10,766
19 Jul 2017	31.65	31.65	0.00	0.00	0
18 Jul 2017	31.65	31.65	0.00	0.00	826
17 Jul 2017	31.64	31.65	0.01	0.03	74
14 Jul 2017	31.63	31.64	0.01	0.03	1,500
13 Jul 2017	31.63	31.63	0.00	0.00	37,304
12 Jul 2017	31.64	31.63	-0.01	-0.03	24,979
11 Jul 2017	31.65	31.64	-0.01	-0.03	20,000
10 Jul 2017	31.60	31.65	0.05	0.16	11,597
07 Jul 2017	31.60	31.60	0.00	0.00	2,632
06 Jul 2017	31.60	31.60	0.00	0.00	0
05 Jul 2017	31.65	31.60	-0.05	-0.16	100
04 Jul 2017	31.65	31.65	0.00	0.00	0
03 Jul 2017	31.65	31.65	0.00	0.00	0
30 Jun 2017	31.65	31.65	0.00	0.00	500
29 Jun 2017	31.65	31.65	0.00	0.00	0
28 Jun 2017	31.65	31.65	0.00	0.00	0
27 Jun 2017	31.65	31.65	0.00	0.00	311
23 Jun 2017	31.65	31.65	0.00	0.00	0
22 Jun 2017	31.65	31.65	0.00	0.00	435
21 Jun 2017	31.65	31.65	0.00	0.00	342
16 Jun 2017	31.80	31.65	-0.15	-0.47	2,632
14 Jun 2017	31.85	31.80	-0.05	-0.16	50
13 Jun 2017	31.85	31.85	0.00	0.00	0
12 Jun 2017	31.85	31.85	0.00	0.00	0
09 Jun 2017	31.85	31.85	0.00	0.00	314
08 Jun 2017	31.85	31.85	0.00	0.00	1,906
07 Jun 2017	31.85	31.85	0.00	0.00	0
06 Jun 2017	31.85	31.85	0.00	0.00	1,313
05 Jun 2017	31.86	31.85	-0.01	-0.03	1,915
02 Jun 2017	31.85	31.86	0.01	0.03	3,598
01 Jun 2017	31.85	31.85	0.00	0.00	0
31 May 2017	31.85	31.85	0.00	0.00	11,448
29 May 2017	31.85	31.85	0.00	0.00	1,230
26 May 2017	31.85	31.85	0.00	0.00	0
25 May 2017	31.85	31.85	0.00	0.00	27,593
24 May 2017	31.85	31.85	0.00	0.00	1,000
23 May 2017	31.85	31.85	0.00	0.00	124,718
22 May 2017	31.85	31.85	0.00	0.00	1,550
19 May 2017	31.99	31.85	-0.14	-0.44	81,000
18 May 2017	32.00	31.99	-0.01	-0.03	3
17 May 2017	32.00	32.00	0.00	0.00	0
16 May 2017	32.00	32.00	0.00	0.00	128
15 May 2017	32.00	32.00	0.00	0.00	2,210
12 May 2017	31.90	32.00	0.10	0.31	100
11 May 2017	31.90	31.90	0.00	0.00	7,659
10 May 2017	32.00	31.90	-0.10	-0.31	10,240
09 May 2017	32.00	32.00	0.00	0.00	0
08 May 2017	32.00	32.00	0.00	0.00	186
05 May 2017	31.99	32.00	0.01	0.03	1,971
04 May 2017	31.99	31.99	0.00	0.00	0
03 May 2017	31.99	31.99	0.00	0.00	700
02 May 2017	32.00	31.99	-0.01	-0.03	300
01 May 2017	32.00	32.00	0.00	0.00	0
28 Apr 2017	32.00	32.00	0.00	0.00	0
27 Apr 2017	32.00	32.00	0.00	0.00	0
26 Apr 2017	32.00	32.00	0.00	0.00	232
25 Apr 2017	32.00	32.00	0.00	0.00	920
24 Apr 2017	32.00	32.00	0.00	0.00	26,424
21 Apr 2017	32.00	32.00	0.00	0.00	590
20 Apr 2017	32.00	32.00	0.00	0.00	200
19 Apr 2017	32.00	32.00	0.00	0.00	0
18 Apr 2017	32.00	32.00	0.00	0.00	0
13 Apr 2017	31.96	32.00	0.04	0.13	12,930
12 Apr 2017	31.73	31.96	0.23	0.72	2,718
11 Apr 2017	31.72	31.73	0.01	0.03	50
10 Apr 2017	31.71	31.72	0.01	0.03	322
07 Apr 2017	31.65	31.71	0.06	0.19	204
06 Apr 2017	31.65	31.65	0.00	0.00	0
05 Apr 2017	31.65	31.65	0.00	0.00	0
04 Apr 2017	31.65	31.65	0.00	0.00	0
03 Apr 2017	31.65	31.65	0.00	0.00	0
29 Mar 2017	31.65	31.65	0.00	0.00	0
28 Mar 2017	31.99	31.65	-0.34	-1.06	400
27 Mar 2017	32.00	31.99	-0.01	-0.03	50
24 Mar 2017	32.00	32.00	0.00	0.00	0
23 Mar 2017	32.00	32.00	0.00	0.00	0
22 Mar 2017	32.00	32.00	0.00	0.00	184
21 Mar 2017	32.00	32.00	0.00	0.00	0
20 Mar 2017	32.00	32.00	0.00	0.00	1,400
17 Mar 2017	31.51	32.00	0.49	1.56	100
16 Mar 2017	31.50	31.51	0.01	0.03	8,205
15 Mar 2017	32.00	31.50	-0.50	-1.56	657
14 Mar 2017	32.00	32.00	0.00	0.00	0
13 Mar 2017	32.00	32.00	0.00	0.00	0
10 Mar 2017	32.00	32.00	0.00	0.00	22,938
09 Mar 2017	32.00	32.00	0.00	0.00	30,074
08 Mar 2017	32.25	32.00	-0.25	-0.78	1,379
07 Mar 2017	32.25	32.25	0.00	0.00	152
06 Mar 2017	32.25	32.25	0.00	0.00	1,153
03 Mar 2017	32.25	32.25	0.00	0.00	2,353
02 Mar 2017	32.26	32.25	-0.01	-0.03	3,748
01 Mar 2017	32.28	32.26	-0.02	-0.06	1,686
24 Feb 2017	32.28	32.28	0.00	0.00	0
23 Feb 2017	32.25	32.28	0.03	0.09	1,290
22 Feb 2017	32.49	32.25	-0.24	-0.74	23,743
21 Feb 2017	32.49	32.49	0.00	0.00	0
20 Feb 2017	32.49	32.49	0.00	0.00	1,512
17 Feb 2017	32.49	32.49	0.00	0.00	486
16 Feb 2017	32.50	32.49	-0.01	-0.03	150
15 Feb 2017	32.50	32.50	0.00	0.00	816
14 Feb 2017	32.50	32.50	0.00	0.00	23
13 Feb 2017	32.50	32.50	0.00	0.00	16,577
10 Feb 2017	32.50	32.50	0.00	0.00	50
09 Feb 2017	32.00	32.50	0.50	1.56	195
08 Feb 2017	32.50	32.00	-0.50	-1.54	16,946
07 Feb 2017	32.50	32.50	0.00	0.00	0
06 Feb 2017	32.50	32.50	0.00	0.00	0
03 Feb 2017	32.50	32.50	0.01	0.03	75
02 Feb 2017	32.50	32.50	-0.01	-0.03	511
01 Feb 2017	34.00	32.50	-1.50	-4.41	5,000
31 Jan 2017	34.00	34.00	0.00	0.00	300
30 Jan 2017	34.93	34.00	-0.93	-2.66	27,147
27 Jan 2017	34.93	34.93	0.00	0.00	0
26 Jan 2017	34.93	34.93	0.00	0.00	42
25 Jan 2017	34.93	34.93	0.00	0.00	0
24 Jan 2017	34.93	34.93	0.00	0.00	0
23 Jan 2017	34.93	34.93	0.00	0.00	54
20 Jan 2017	34.93	34.93	0.00	0.00	0
19 Jan 2017	34.97	34.93	-0.04	-0.11	1,406
18 Jan 2017	34.97	34.97	0.00	0.00	0
17 Jan 2017	34.97	34.97	0.00	0.00	40
16 Jan 2017	34.97	34.97	0.00	0.00	0
13 Jan 2017	34.97	34.97	0.00	0.00	2,056
12 Jan 2017	34.97	34.97	0.00	0.00	55
11 Jan 2017	34.97	34.97	0.00	0.00	421
10 Jan 2017	34.98	34.97	-0.01	-0.03	509
09 Jan 2017	34.98	34.98	0.00	0.00	0
06 Jan 2017	34.98	34.98	0.00	0.00	0
05 Jan 2017	34.98	34.98	-0.02	-0.06	428
04 Jan 2017	34.98	34.98	0.00	0.00	0
03 Jan 2017	34.98	34.98	0.00	0.00	0
30 Dec 2016	34.75	34.98	0.01	0.03	6,760
29 Dec 2016	34.75	34.75	0.00	0.00	0
28 Dec 2016	34.55	34.75	0.44	1.27	5,214
23 Dec 2016	34.55	34.55	0.00	0.00	0
22 Dec 2016	34.55	34.55	0.00	0.00	0
21 Dec 2016	34.55	34.55	0.00	0.00	0
20 Dec 2016	34.92	34.55	-0.37	-1.06	112
19 Dec 2016	34.90	34.92	0.02	0.06	13,224
16 Dec 2016	34.92	34.90	-0.01	-0.03	1,250
15 Dec 2016	34.92	34.92	0.00	0.00	0
14 Dec 2016	34.92	34.92	-0.01	-0.03	1,010
13 Dec 2016	34.92	34.92	0.00	0.00	0
12 Dec 2016	34.92	34.92	0.00	0.00	8,491
09 Dec 2016	34.92	34.92	0.00	0.00	0
08 Dec 2016	34.92	34.92	-0.01	-0.03	32
07 Dec 2016	34.93	34.92	0.00	0.00	4,975
06 Dec 2016	34.93	34.93	0.00	0.00	0
05 Dec 2016	34.93	34.93	0.00	0.00	0
02 Dec 2016	34.93	34.93	0.00	0.00	0
01 Dec 2016	34.93	34.93	-0.07	-0.20	220
30 Nov 2016	34.55	34.93	0.00	0.00	23,133
29 Nov 2016	34.52	34.55	0.10	0.29	8,050
28 Nov 2016	33.26	34.52	0.90	2.65	16,336
25 Nov 2016	33.02	33.26	0.98	2.97	42,311
24 Nov 2016	33.02	33.02	0.00	0.00	0
23 Nov 2016	33.01	33.02	0.01	0.03	1,077
22 Nov 2016	33.01	33.01	0.00	0.00	605
21 Nov 2016	33.01	33.01	0.00	0.00	940
18 Nov 2016	33.00	33.01	0.01	0.03	250
17 Nov 2016	33.00	33.00	0.00	0.00	893
16 Nov 2016	33.00	33.00	0.00	0.00	1,175
15 Nov 2016	33.00	33.00	0.00	0.00	1,020
14 Nov 2016	33.00	33.00	0.00	0.00	1,652
11 Nov 2016	33.00	33.00	0.00	0.00	201,792
10 Nov 2016	33.00	33.00	0.00	0.00	0
09 Nov 2016	33.00	33.00	0.00	0.00	600
08 Nov 2016	33.00	33.00	0.00	0.00	1,961
07 Nov 2016	33.00	33.00	0.00	0.00	0
04 Nov 2016	33.00	33.00	0.00	0.00	1,195
03 Nov 2016	33.00	33.00	0.00	0.00	0
02 Nov 2016	32.25	33.00	0.75	2.33	5,277
01 Nov 2016	32.03	32.25	0.25	0.78	1,000
31 Oct 2016	32.03	32.03	0.00	0.00	0
28 Oct 2016	32.03	32.03	0.00	0.00	0
27 Oct 2016	32.03	32.03	0.00	0.00	0
26 Oct 2016	32.03	32.03	0.00	0.00	0
25 Oct 2016	31.93	32.03	0.00	0.00	4,940
24 Oct 2016	31.50	31.93	0.50	1.59	3,512
21 Oct 2016	31.00	31.50	0.50	1.61	200
20 Oct 2016	34.93	31.00	-3.93	-11.25	1,000
19 Oct 2016	34.93	34.93	0.00	0.00	0
18 Oct 2016	34.95	34.93	-0.02	-0.06	563
17 Oct 2016	34.95	34.95	0.00	0.00	13
14 Oct 2016	34.95	34.95	0.00	0.00	0
13 Oct 2016	34.98	34.95	-0.03	-0.09	2,050
12 Oct 2016	34.98	34.98	0.00	0.00	0
11 Oct 2016	34.98	34.98	0.00	0.00	0
10 Oct 2016	34.98	34.98	0.00	0.00	1,000
07 Oct 2016	34.98	34.98	0.00	0.00	0
06 Oct 2016	34.98	34.98	0.00	0.00	0
05 Oct 2016	34.98	34.98	0.00	0.00	0
04 Oct 2016	34.99	34.98	-0.01	-0.03	10
03 Oct 2016	35.00	34.99	-0.01	-0.03	500
30 Sep 2016	35.00	35.00	0.00	0.00	5,247
29 Sep 2016	35.00	35.00	0.00	0.00	44
28 Sep 2016	35.00	35.00	0.00	0.00	0
27 Sep 2016	35.00	35.00	0.00	0.00	10,198
26 Sep 2016	35.00	35.00	0.00	0.00	0
23 Sep 2016	35.00	35.00	0.00	0.00	0
22 Sep 2016	35.00	35.00	0.00	0.00	3,944
21 Sep 2016	35.00	35.00	0.00	0.00	0
20 Sep 2016	35.00	35.00	0.00	0.00	2,639
19 Sep 2016	35.00	35.00	0.00	0.00	0
16 Sep 2016	35.00	35.00	0.00	0.00	1,106
15 Sep 2016	35.00	35.00	0.00	0.00	1,244
14 Sep 2016	35.00	35.00	0.00	0.00	3,383
13 Sep 2016	35.00	35.00	0.00	0.00	2,168
12 Sep 2016	35.00	35.00	0.00	0.00	4,222
09 Sep 2016	35.00	35.00	0.00	0.00	2,170
08 Sep 2016	35.00	35.00	0.00	0.00	500
07 Sep 2016	35.00	35.00	0.00	0.00	13,058
06 Sep 2016	35.00	35.00	0.00	0.00	4,521
05 Sep 2016	35.00	35.00	0.00	0.00	845
02 Sep 2016	35.00	35.00	0.00	0.00	3,080
01 Sep 2016	35.00	35.00	0.00	0.00	0
30 Aug 2016	35.00	35.00	0.00	0.00	3,161
29 Aug 2016	35.00	35.00	0.00	0.00	288
26 Aug 2016	35.00	35.00	0.00	0.00	2,250
25 Aug 2016	35.00	35.00	0.00	0.00	790
24 Aug 2016	35.00	35.00	0.00	0.00	7,737
23 Aug 2016	35.00	35.00	0.00	0.00	313
22 Aug 2016	35.00	35.00	0.00	0.00	840
19 Aug 2016	35.00	35.00	0.00	0.00	805
18 Aug 2016	35.00	35.00	0.00	0.00	4,328
17 Aug 2016	35.00	35.00	0.00	0.00	0
16 Aug 2016	35.50	35.00	-0.50	-1.41	700
15 Aug 2016	35.00	35.50	0.50	1.43	3,030
12 Aug 2016	35.00	35.00	0.00	0.00	506
11 Aug 2016	34.96	35.00	0.00	0.00	1,850
10 Aug 2016	35.00	34.96	0.00	0.00	35,389
09 Aug 2016	35.00	35.00	0.00	0.00	0
08 Aug 2016	35.00	35.00	0.00	0.00	0
05 Aug 2016	35.00	35.00	0.00	0.00	0
04 Aug 2016	35.00	35.00	0.00	0.00	0
03 Aug 2016	35.00	35.00	0.00	0.00	0
02 Aug 2016	35.00	35.00	0.00	0.00	0
29 Jul 2016	35.00	35.00	0.00	0.00	0
28 Jul 2016	35.00	35.00	0.00	0.00	0
27 Jul 2016	35.00	35.00	0.00	0.00	0
26 Jul 2016	35.00	35.00	0.00	0.00	55
25 Jul 2016	35.00	35.00	0.00	0.00	0
22 Jul 2016	35.00	35.00	0.00	0.00	100
21 Jul 2016	35.00	35.00	0.00	0.00	0
20 Jul 2016	35.02	35.00	-0.25	-0.71	744
19 Jul 2016	34.99	35.02	0.25	0.71	18,286
18 Jul 2016	34.99	34.99	0.00	0.00	17,380
15 Jul 2016	35.00	34.99	0.00	0.00	1,300
14 Jul 2016	35.00	35.00	0.00	0.00	240
13 Jul 2016	35.00	35.00	0.00	0.00	2,350
12 Jul 2016	35.00	35.00	0.00	0.00	60,734
11 Jul 2016	34.80	35.00	0.00	0.00	3,008
08 Jul 2016	34.50	34.80	0.50	1.45	15,528
07 Jul 2016	34.52	34.50	-0.01	-0.03	4,465
05 Jul 2016	34.51	34.52	0.00	0.00	1,649
04 Jul 2016	34.43	34.51	0.01	0.03	10
01 Jul 2016	33.40	34.43	1.10	3.29	3,450
30 Jun 2016	33.40	33.40	-1.10	-3.19	350
29 Jun 2016	33.02	33.40	0.75	2.22	3,899
28 Jun 2016	33.02	33.02	0.00	0.00	0
27 Jun 2016	33.02	33.02	0.00	0.00	0
24 Jun 2016	32.65	33.02	1.10	3.37	2,410
23 Jun 2016	32.65	32.65	0.00	0.00	1,748
22 Jun 2016	32.62	32.65	-0.85	-2.54	2,367
21 Jun 2016	31.00	32.62	2.50	8.06	11,721
17 Jun 2016	31.00	31.00	0.00	0.00	15,643
16 Jun 2016	30.29	31.00	0.93	3.09	2,009
15 Jun 2016	30.04	30.29	0.03	0.10	3,329
14 Jun 2016	30.01	30.04	0.03	0.10	200
13 Jun 2016	30.01	30.01	0.00	0.00	0
10 Jun 2016	30.00	30.01	0.01	0.03	700
09 Jun 2016	30.00	30.00	0.00	0.00	440,006
08 Jun 2016	30.00	30.00	0.00	0.00	21,481
07 Jun 2016	30.00	30.00	0.00	0.00	1,121
06 Jun 2016	30.00	30.00	0.00	0.00	0
03 Jun 2016	30.00	30.00	0.00	0.00	200
02 Jun 2016	30.00	30.00	0.00	0.00	205,093
01 Jun 2016	30.00	30.00	0.00	0.00	196,645
31 May 2016	30.00	30.00	0.00	0.00	0
27 May 2016	30.00	30.00	0.00	0.00	0
25 May 2016	30.00	30.00	0.00	0.00	21,355
24 May 2016	29.73	30.00	0.00	0.00	1,746
23 May 2016	29.50	29.73	0.50	1.69	39,065
20 May 2016	29.72	29.50	0.00	0.00	21,928
19 May 2016	29.87	29.72	-0.35	-1.17	445
18 May 2016	29.90	29.87	-0.05	-0.17	6,415
17 May 2016	30.00	29.90	-0.10	-0.33	5,000
16 May 2016	30.00	30.00	0.00	0.00	0
13 May 2016	30.00	30.00	0.00	0.00	0
12 May 2016	32.00	30.00	-2.00	-6.25	5,000
11 May 2016	32.00	32.00	0.00	0.00	0
10 May 2016	32.00	32.00	0.00	0.00	0
09 May 2016	33.04	32.00	-1.03	-3.12	3,300
06 May 2016	33.04	33.04	0.00	0.00	0
05 May 2016	33.10	33.04	-0.07	-0.21	1,565
04 May 2016	33.18	33.10	-0.08	-0.24	325
03 May 2016	33.18	33.18	0.00	0.00	0
02 May 2016	33.18	33.18	0.00	0.00	0
29 Apr 2016	33.18	33.18	0.00	0.00	0
28 Apr 2016	33.18	33.18	0.00	0.00	0
27 Apr 2016	33.18	33.18	0.00	0.00	0
26 Apr 2016	33.23	33.18	-0.04	-0.12	100
25 Apr 2016	33.24	33.23	-0.02	-0.06	2,572
22 Apr 2016	33.24	33.24	0.00	0.00	0
21 Apr 2016	33.24	33.24	0.00	0.00	0
20 Apr 2016	33.24	33.24	0.00	0.00	0
19 Apr 2016	33.50	33.24	-0.26	-0.78	150
18 Apr 2016	33.50	33.50	0.00	0.00	0
15 Apr 2016	33.50	33.50	0.00	0.00	0
14 Apr 2016	33.50	33.50	0.00	0.00	0
13 Apr 2016	33.50	33.50	0.00	0.00	0
12 Apr 2016	33.50	33.50	0.00	0.00	0
11 Apr 2016	33.50	33.50	0.00	0.00	2,975
08 Apr 2016	33.98	33.50	-0.48	-1.41	2,727
07 Apr 2016	33.98	33.98	0.00	0.00	0
06 Apr 2016	33.98	33.98	0.00	0.00	5,900
05 Apr 2016	33.99	33.98	-0.01	-0.03	81,751
04 Apr 2016	33.99	33.99	0.00	0.00	0
01 Apr 2016	34.03	33.99	-0.01	-0.03	860
31 Mar 2016	34.70	34.03	-0.70	-2.02	3,165
29 Mar 2016	34.70	34.70	0.00	0.00	0
24 Mar 2016	34.70	34.70	0.00	0.00	0
23 Mar 2016	34.70	34.70	0.00	0.00	0
22 Mar 2016	34.74	34.70	-0.04	-0.12	10,029
21 Mar 2016	34.74	34.74	0.00	0.00	0
18 Mar 2016	34.98	34.74	-0.24	-0.69	287
17 Mar 2016	34.99	34.98	-0.01	-0.03	140
16 Mar 2016	34.99	34.99	0.00	0.00	0
15 Mar 2016	34.99	34.99	0.00	0.00	0
14 Mar 2016	34.99	34.99	0.00	0.00	16,000
11 Mar 2016	34.99	34.99	0.00	0.00	0
10 Mar 2016	34.99	34.99	0.00	0.00	0
09 Mar 2016	34.99	34.99	0.00	0.00	0
08 Mar 2016	34.99	34.99	0.00	0.00	10
07 Mar 2016	34.99	34.99	0.00	0.00	0
04 Mar 2016	35.00	34.99	-0.01	-0.03	100
03 Mar 2016	35.00	35.00	0.00	0.00	704
02 Mar 2016	35.00	35.00	0.00	0.00	10,000
01 Mar 2016	35.00	35.00	0.00	0.00	55
29 Feb 2016	35.00	35.00	0.00	0.00	0
26 Feb 2016	35.00	35.00	0.00	0.00	142
25 Feb 2016	35.00	35.00	0.00	0.00	71,049
24 Feb 2016	34.99	35.00	0.01	0.03	22,620
23 Feb 2016	34.99	34.99	0.00	0.00	0
22 Feb 2016	34.99	34.99	0.00	0.00	0
19 Feb 2016	35.00	34.99	-0.01	-0.03	242
18 Feb 2016	34.99	34.99	0.00	0.00	0
17 Feb 2016	34.99	34.99	0.00	0.00	0
16 Feb 2016	34.99	34.99	0.00	0.00	400
15 Feb 2016	35.00	35.00	0.00	0.00	2,813
12 Feb 2016	35.00	35.00	0.00	0.00	0
11 Feb 2016	35.00	35.00	0.00	0.00	0
10 Feb 2016	35.00	35.00	0.00	0.00	0
05 Feb 2016	35.00	35.00	0.00	0.00	2,813
04 Feb 2016	35.00	35.00	0.00	0.00	200
03 Feb 2016	35.00	35.00	0.00	0.00	8
02 Feb 2016	35.00	35.00	0.00	0.00	0
01 Feb 2016	35.00	35.00	0.00	0.00	16,427
29 Jan 2016	35.00	35.00	0.00	0.00	25
28 Jan 2016	35.00	35.00	0.00	0.00	0
27 Jan 2016	35.00	35.00	0.00	0.00	528
26 Jan 2016	35.00	35.00	0.00	0.00	17,714
25 Jan 2016	35.00	35.00	0.00	0.00	1,500
22 Jan 2016	35.00	35.00	0.00	0.00	5,419
21 Jan 2016	34.99	35.00	0.01	0.03	22,213
20 Jan 2016	35.00	34.99	-0.01	-0.03	649
19 Jan 2016	35.00	35.00	0.00	0.00	0
18 Jan 2016	35.00	35.00	0.00	0.00	0
15 Jan 2016	35.00	35.00	0.00	0.00	305,826
14 Jan 2016	35.00	35.00	0.00	0.00	14,596
13 Jan 2016	35.00	35.00	0.00	0.00	5,756
12 Jan 2016	35.00	35.00	0.00	0.00	156,227
11 Jan 2016	35.00	35.00	0.00	0.00	3,109
08 Jan 2016	35.00	35.00	0.00	0.00	187,441
07 Jan 2016	35.00	35.00	0.00	0.00	87,905
06 Jan 2016	35.00	35.00	0.00	0.00	31,093
05 Jan 2016	35.00	35.00	0.00	0.00	14,570
04 Jan 2016	35.00	35.00	0.00	0.00	450
31 Dec 2015	35.00	35.00	0.00	0.00	939
30 Dec 2015	35.00	35.00	0.00	0.00	4,077
29 Dec 2015	35.00	35.00	0.00	0.00	6,019
28 Dec 2015	35.00	35.00	0.00	0.00	7,475
24 Dec 2015	34.99	35.00	0.00	0.00	5,604
23 Dec 2015	34.98	34.99	0.02	0.06	199,910
22 Dec 2015	34.98	34.98	0.00	0.00	0
21 Dec 2015	34.98	34.98	0.00	0.00	0
18 Dec 2015	34.98	34.98	0.00	0.00	0
17 Dec 2015	34.99	34.98	-0.01	-0.03	100
16 Dec 2015	34.98	34.99	0.01	0.03	150
15 Dec 2015	35.00	34.98	-0.02	-0.06	520
14 Dec 2015	35.00	35.00	0.00	0.00	0
11 Dec 2015	35.00	35.00	0.00	0.00	0
10 Dec 2015	35.00	35.00	0.00	0.00	150
09 Dec 2015	35.00	35.00	0.00	0.00	6,323
08 Dec 2015	35.00	35.00	0.00	0.00	516
07 Dec 2015	35.00	35.00	0.00	0.00	1,388
04 Dec 2015	35.00	35.00	0.00	0.00	1,086
03 Dec 2015	35.00	35.00	0.00	0.00	1,952
02 Dec 2015	35.00	35.00	0.00	0.00	39
01 Dec 2015	35.00	35.00	0.00	0.00	250
30 Nov 2015	35.00	35.00	0.00	0.00	3,617
27 Nov 2015	35.01	35.00	-0.01	-0.03	6,769
26 Nov 2015	35.02	35.01	0.00	0.00	1,072
25 Nov 2015	35.02	35.02	-0.01	-0.03	9,319
24 Nov 2015	35.00	35.02	0.02	0.06	2,733
23 Nov 2015	35.00	35.00	0.00	0.00	12,214
20 Nov 2015	35.00	35.00	0.00	0.00	2,170
19 Nov 2015	35.00	35.00	0.00	0.00	150
18 Nov 2015	35.00	35.00	0.00	0.00	200
17 Nov 2015	35.00	35.00	0.00	0.00	940
16 Nov 2015	35.00	35.00	0.00	0.00	1,809
13 Nov 2015	35.00	35.00	0.00	0.00	1,619
12 Nov 2015	35.00	35.00	0.00	0.00	440
11 Nov 2015	35.00	35.00	0.00	0.00	5,995
09 Nov 2015	35.00	35.00	0.00	0.00	4,837
06 Nov 2015	35.01	35.00	-0.01	-0.03	898
05 Nov 2015	35.01	35.01	0.00	0.00	2,140
04 Nov 2015	35.01	35.01	0.00	0.00	1,055
03 Nov 2015	35.00	35.01	0.01	0.03	2,787
02 Nov 2015	35.00	35.00	-0.01	-0.03	2,031
30 Oct 2015	35.00	35.00	0.01	0.03	3,029
29 Oct 2015	35.00	35.00	0.00	0.00	7,811
28 Oct 2015	35.00	35.00	0.00	0.00	18,085
27 Oct 2015	35.00	35.00	0.00	0.00	5,761
26 Oct 2015	35.00	35.00	0.00	0.00	3,870
23 Oct 2015	35.00	35.00	0.00	0.00	5,708
22 Oct 2015	35.00	35.00	0.00	0.00	1,704
21 Oct 2015	35.00	35.00	-0.01	-0.03	3,226
20 Oct 2015	35.00	35.00	0.01	0.03	1,636
19 Oct 2015	35.00	35.00	0.00	0.00	2,851
16 Oct 2015	35.00	35.00	0.00	0.00	50,833
15 Oct 2015	35.00	35.00	0.00	0.00	2,546
14 Oct 2015	35.00	35.00	0.00	0.00	250,930
13 Oct 2015	35.00	35.00	0.00	0.00	2,276
12 Oct 2015	35.00	35.00	0.00	0.00	2,967
09 Oct 2015	35.00	35.00	0.00	0.00	4,021
08 Oct 2015	35.01	35.00	0.00	0.00	5,795
07 Oct 2015	35.00	35.01	0.00	0.00	5,862
06 Oct 2015	35.00	35.00	0.00	0.00	2,500
05 Oct 2015	35.00	35.00	0.00	0.00	3,120
02 Oct 2015	35.00	35.00	0.00	0.00	1,741
01 Oct 2015	35.00	35.00	0.00	0.00	3,801
30 Sep 2015	35.00	35.00	0.00	0.00	11,624
29 Sep 2015	35.01	35.00	0.00	0.00	4,000
28 Sep 2015	35.00	35.01	0.00	0.00	22,672
25 Sep 2015	35.00	35.00	0.00	0.00	0
23 Sep 2015	35.00	35.00	0.00	0.00	1,158
22 Sep 2015	35.00	35.00	0.00	0.00	2,250
21 Sep 2015	35.00	35.00	0.00	0.00	38
18 Sep 2015	35.00	35.00	0.00	0.00	20,542
17 Sep 2015	35.00	35.00	0.00	0.00	2,836
16 Sep 2015	35.00	35.00	0.00	0.00	2,920
15 Sep 2015	35.00	35.00	0.00	0.00	270
14 Sep 2015	35.00	35.00	0.00	0.00	411
11 Sep 2015	35.00	35.00	0.00	0.00	1,454
10 Sep 2015	35.00	35.00	0.00	0.00	7,031
09 Sep 2015	35.00	35.00	0.00	0.00	2,645
08 Sep 2015	35.00	35.00	0.00	0.00	2,710
07 Sep 2015	35.00	35.00	0.00	0.00	2,000
04 Sep 2015	35.00	35.00	0.00	0.00	3,338
03 Sep 2015	35.00	35.00	0.00	0.00	3,078
02 Sep 2015	35.00	35.00	0.00	0.00	300
01 Sep 2015	34.66	35.00	0.50	1.45	5,503
28 Aug 2015	35.00	34.66	-0.51	-1.46	11,455
27 Aug 2015	35.00	35.00	0.01	0.03	1,898
26 Aug 2015	35.00	35.00	0.00	0.00	1,337
25 Aug 2015	35.00	35.00	0.00	0.00	19,285
24 Aug 2015	35.00	35.00	0.00	0.00	0
21 Aug 2015	35.00	35.00	0.00	0.00	0
20 Aug 2015	35.00	35.00	0.00	0.00	0
19 Aug 2015	35.00	35.00	0.00	0.00	10,434
18 Aug 2015	35.00	35.00	0.00	0.00	174,464
17 Aug 2015	35.00	35.00	0.00	0.00	500
14 Aug 2015	35.00	35.00	0.00	0.00	0
13 Aug 2015	35.00	35.00	0.00	0.00	36,856
12 Aug 2015	35.00	35.00	0.00	0.00	4,646
11 Aug 2015	35.00	35.00	0.00	0.00	4,166
10 Aug 2015	35.00	35.00	0.00	0.00	6,451
07 Aug 2015	35.00	35.00	0.00	0.00	5,753
06 Aug 2015	35.00	35.00	0.00	0.00	23,418
05 Aug 2015	35.30	35.00	-0.25	-0.71	6,397
04 Aug 2015	35.30	35.30	0.00	0.00	0
03 Aug 2015	35.70	35.30	-0.45	-1.26	1,247
31 Jul 2015	35.70	35.70	0.00	0.00	0
30 Jul 2015	35.70	35.70	0.00	0.00	14,180
29 Jul 2015	35.70	35.70	0.00	0.00	15
28 Jul 2015	35.70	35.70	0.00	0.00	20,179
27 Jul 2015	35.70	35.70	0.00	0.00	10,499
24 Jul 2015	35.70	35.70	0.00	0.00	0
23 Jul 2015	35.70	35.70	0.00	0.00	11,052
22 Jul 2015	35.70	35.70	0.00	0.00	2,555
21 Jul 2015	35.66	35.70	0.00	0.00	1,457
20 Jul 2015	35.72	35.66	0.19	0.54	5,309
17 Jul 2015	35.71	35.72	-0.21	-0.59	6,705
16 Jul 2015	35.71	35.71	0.01	0.03	5,221
15 Jul 2015	35.70	35.71	0.01	0.03	7,411
14 Jul 2015	35.51	35.70	0.20	0.56	15,080
13 Jul 2015	35.74	35.51	-0.25	-0.70	263
10 Jul 2015	35.75	35.74	0.00	0.00	6,670
09 Jul 2015	35.75	35.75	0.00	0.00	0
08 Jul 2015	35.75	35.75	0.00	0.00	4,853
07 Jul 2015	35.75	35.75	0.00	0.00	13,700
06 Jul 2015	35.75	35.75	0.00	0.00	7,727
03 Jul 2015	35.75	35.75	0.00	0.00	19,349
02 Jul 2015	35.74	35.75	0.00	0.00	51,376
01 Jul 2015	35.74	35.74	0.00	0.00	0
30 Jun 2015	35.75	35.74	0.00	0.00	13,402
29 Jun 2015	35.75	35.75	0.00	0.00	1,604
26 Jun 2015	35.75	35.75	0.00	0.00	1,575
25 Jun 2015	35.74	35.75	0.00	0.00	950
24 Jun 2015	35.75	35.74	0.00	0.00	23,388
23 Jun 2015	35.75	35.75	0.00	0.00	18,656
22 Jun 2015	35.75	35.75	0.00	0.00	0
18 Jun 2015	35.79	35.75	0.00	0.00	27,711
17 Jun 2015	35.81	35.79	-0.06	-0.17	5,184
16 Jun 2015	35.81	35.81	0.00	0.00	1,190
15 Jun 2015	35.81	35.81	0.00	0.00	4,532
12 Jun 2015	35.81	35.81	0.00	0.00	3,004
11 Jun 2015	35.81	35.81	0.00	0.00	2,110
10 Jun 2015	35.81	35.81	0.00	0.00	5,422
09 Jun 2015	35.81	35.81	0.00	0.00	635
08 Jun 2015	35.80	35.81	0.01	0.03	3,502
05 Jun 2015	35.80	35.80	0.00	0.00	3,275
03 Jun 2015	35.80	35.80	0.00	0.00	9,781
02 Jun 2015	35.80	35.80	0.00	0.00	7,998
01 Jun 2015	35.80	35.80	0.00	0.00	7,703
29 May 2015	35.80	35.80	0.00	0.00	12,072
28 May 2015	35.80	35.80	0.00	0.00	15,243
27 May 2015	35.80	35.80	-0.01	-0.03	1,987
26 May 2015	35.80	35.80	0.01	0.03	4,830
25 May 2015	35.80	35.80	0.00	0.00	5,557
22 May 2015	35.80	35.80	0.00	0.00	6,893
21 May 2015	35.80	35.80	0.00	0.00	2,556
20 May 2015	35.80	35.80	-0.01	-0.03	7,017
19 May 2015	35.80	35.80	0.01	0.03	7,313
18 May 2015	35.80	35.80	0.00	0.00	2,121
15 May 2015	35.80	35.80	-0.05	-0.14	604
14 May 2015	35.80	35.80	0.05	0.14	2,165
13 May 2015	35.80	35.80	0.00	0.00	4,349
12 May 2015	35.78	35.80	0.02	0.06	5,904
11 May 2015	35.78	35.78	0.00	0.00	2,305
08 May 2015	35.78	35.78	0.00	0.00	473
07 May 2015	35.78	35.78	0.00	0.00	1,090
06 May 2015	35.78	35.78	0.00	0.00	1,875
05 May 2015	35.77	35.78	0.01	0.03	1,205
04 May 2015	35.76	35.77	0.01	0.03	277
01 May 2015	35.71	35.76	0.05	0.14	3,876
30 Apr 2015	35.70	35.71	0.01	0.03	300
29 Apr 2015	35.68	35.70	0.01	0.03	5,316
28 Apr 2015	35.61	35.68	0.08	0.22	22,577
27 Apr 2015	35.61	35.61	0.00	0.00	2,373
24 Apr 2015	35.59	35.61	0.01	0.03	1,150
23 Apr 2015	35.57	35.59	0.03	0.08	2,862
22 Apr 2015	35.56	35.57	0.01	0.03	905
21 Apr 2015	35.56	35.56	0.00	0.00	1,474
20 Apr 2015	35.56	35.56	0.00	0.00	8,795
17 Apr 2015	35.56	35.56	-0.01	-0.03	4,644
16 Apr 2015	35.55	35.56	0.01	0.03	2,570
15 Apr 2015	35.52	35.55	0.04	0.11	708
14 Apr 2015	35.50	35.52	0.02	0.06	1,000
13 Apr 2015	35.50	35.50	0.00	0.00	2,153
10 Apr 2015	35.50	35.50	0.00	0.00	4,550
09 Apr 2015	35.46	35.50	0.04	0.11	5,607
08 Apr 2015	35.38	35.46	0.08	0.23	6,842
07 Apr 2015	35.37	35.38	0.01	0.03	312
02 Apr 2015	35.38	35.37	-0.01	-0.03	4,558
01 Apr 2015	35.37	35.38	0.01	0.03	139
31 Mar 2015	35.35	35.37	0.02	0.06	4,063
27 Mar 2015	35.34	35.35	0.00	0.00	1,911
26 Mar 2015	35.33	35.34	0.02	0.06	11,480
25 Mar 2015	35.31	35.33	0.02	0.06	5,109
24 Mar 2015	35.31	35.31	0.00	0.00	0
23 Mar 2015	35.30	35.31	0.01	0.03	205
20 Mar 2015	35.27	35.30	0.02	0.06	6,118
19 Mar 2015	35.27	35.27	0.01	0.03	1,115
18 Mar 2015	35.26	35.27	0.01	0.03	636
17 Mar 2015	35.23	35.26	0.02	0.06	2,981
16 Mar 2015	35.21	35.23	0.02	0.06	9,221
13 Mar 2015	35.22	35.21	0.22	0.63	1,263
12 Mar 2015	35.46	35.22	-0.46	-1.30	2,164
11 Mar 2015	35.46	35.46	0.00	0.00	5,917
10 Mar 2015	35.46	35.46	0.00	0.00	22,165
09 Mar 2015	35.46	35.46	0.00	0.00	0
06 Mar 2015	35.49	35.46	-0.03	-0.08	40,141
05 Mar 2015	35.49	35.49	0.00	0.00	0
04 Mar 2015	35.49	35.49	0.00	0.00	0
03 Mar 2015	35.50	35.49	-0.01	-0.03	975
02 Mar 2015	35.73	35.50	-0.23	-0.64	124,014
27 Feb 2015	35.74	35.73	-0.01	-0.03	700
26 Feb 2015	35.74	35.74	0.00	0.00	0
25 Feb 2015	35.75	35.74	-0.01	-0.03	327
24 Feb 2015	35.75	35.75	0.00	0.00	0
23 Feb 2015	35.75	35.75	0.00	0.00	0
20 Feb 2015	35.75	35.75	0.00	0.00	2,387
19 Feb 2015	35.75	35.75	0.00	0.00	4,751
18 Feb 2015	35.75	35.75	0.00	0.00	5,842
13 Feb 2015	35.75	35.75	0.00	0.00	300
12 Feb 2015	35.75	35.75	0.00	0.00	310
11 Feb 2015	35.75	35.75	0.00	0.00	7,038
10 Feb 2015	35.75	35.75	0.00	0.00	2,737
09 Feb 2015	35.75	35.75	0.00	0.00	5,748
06 Feb 2015	35.95	35.75	-0.20	-0.56	70,427
05 Feb 2015	36.00	35.95	-0.05	-0.14	340
04 Feb 2015	36.00	36.00	0.00	0.00	30,000
03 Feb 2015	36.00	36.00	0.00	0.00	87,000
02 Feb 2015	36.00	36.00	0.00	0.00	0
30 Jan 2015	36.01	36.00	0.00	0.00	64,800
29 Jan 2015	36.00	36.01	0.00	0.00	6,241
28 Jan 2015	36.01	36.00	0.00	0.00	3,185
27 Jan 2015	36.40	36.01	-0.40	-1.10	19,120
26 Jan 2015	36.48	36.40	-0.09	-0.25	300,000
23 Jan 2015	36.48	36.48	0.00	0.00	0
22 Jan 2015	36.50	36.48	-0.01	-0.03	1,318
21 Jan 2015	36.49	36.50	0.01	0.03	96
20 Jan 2015	36.50	36.49	-0.01	-0.03	80
19 Jan 2015	36.50	36.50	0.00	0.00	24,920
16 Jan 2015	36.60	36.50	-0.10	-0.27	55,410
15 Jan 2015	36.60	36.60	0.00	0.00	11,781
14 Jan 2015	36.60	36.60	0.00	0.00	120,612
13 Jan 2015	36.73	36.60	-0.13	-0.35	108,274
12 Jan 2015	36.74	36.73	-0.01	-0.03	20,325
09 Jan 2015	36.75	36.74	-0.01	-0.03	2,346
08 Jan 2015	36.75	36.75	0.00	0.00	62,665
07 Jan 2015	37.03	36.75	-0.28	-0.76	161,505
06 Jan 2015	37.07	37.03	-0.04	-0.11	20
05 Jan 2015	37.07	37.07	0.00	0.00	2,171
02 Jan 2015	37.06	37.07	0.01	0.03	375,312
31 Dec 2014	37.06	37.06	0.00	0.00	4,898
30 Dec 2014	37.06	37.06	0.00	0.00	13,248
29 Dec 2014	37.05	37.06	0.01	0.03	2,000
24 Dec 2014	37.03	37.05	0.02	0.05	2,304
23 Dec 2014	37.02	37.03	0.00	0.00	7,552
22 Dec 2014	37.02	37.02	0.01	0.03	4,194
19 Dec 2014	37.00	37.02	0.02	0.05	3,250
18 Dec 2014	37.00	37.00	0.00	0.00	7,823
17 Dec 2014	37.00	37.00	0.00	0.00	5,467
16 Dec 2014	37.00	37.00	0.00	0.00	9,048
15 Dec 2014	36.86	37.00	0.13	0.35	15,973
12 Dec 2014	36.86	36.86	0.01	0.03	1,875
11 Dec 2014	36.81	36.86	0.05	0.14	1,944
10 Dec 2014	36.81	36.81	0.00	0.00	1,700
09 Dec 2014	36.80	36.81	0.01	0.03	11,335
08 Dec 2014	36.77	36.80	0.03	0.08	3,324
05 Dec 2014	36.77	36.77	0.00	0.00	7,864
04 Dec 2014	36.77	36.77	0.00	0.00	1,105
03 Dec 2014	36.77	36.77	0.00	0.00	1,500
02 Dec 2014	36.77	36.77	0.00	0.00	3,587
01 Dec 2014	36.77	36.77	0.01	0.03	1,011
28 Nov 2014	36.77	36.77	-0.01	-0.03	4,507
27 Nov 2014	36.76	36.77	0.01	0.03	3,373
26 Nov 2014	36.76	36.76	0.00	0.00	277
25 Nov 2014	36.76	36.76	0.00	0.00	900
24 Nov 2014	36.75	36.76	0.00	0.00	3,745
21 Nov 2014	36.75	36.75	0.01	0.03	3,356
20 Nov 2014	36.75	36.75	0.00	0.00	2,663
19 Nov 2014	36.76	36.75	0.00	0.00	5,929
18 Nov 2014	36.76	36.76	-0.01	-0.03	6,438
17 Nov 2014	36.76	36.76	0.00	0.00	1,400
14 Nov 2014	36.76	36.76	0.00	0.00	1,000
13 Nov 2014	36.76	36.76	0.00	0.00	2,613
12 Nov 2014	36.76	36.76	0.00	0.00	700
11 Nov 2014	36.76	36.76	0.00	0.00	2,472
10 Nov 2014	36.75	36.76	0.01	0.03	2,458
07 Nov 2014	36.76	36.75	0.00	0.00	1,610
06 Nov 2014	36.75	36.76	0.00	0.00	1,319
05 Nov 2014	36.75	36.75	0.00	0.00	1,695
04 Nov 2014	36.75	36.75	0.00	0.00	21,500
03 Nov 2014	36.75	36.75	0.00	0.00	13,331
31 Oct 2014	36.75	36.75	0.00	0.00	1,500
30 Oct 2014	36.76	36.75	0.00	0.00	869
29 Oct 2014	36.76	36.76	0.00	0.00	1,940
28 Oct 2014	36.76	36.76	-0.05	-0.14	6,519
27 Oct 2014	36.76	36.76	0.04	0.11	1,665
24 Oct 2014	36.76	36.76	0.00	0.00	3,188
22 Oct 2014	36.74	36.76	0.00	0.00	2,655
21 Oct 2014	36.74	36.74	0.00	0.00	1,774
20 Oct 2014	36.72	36.74	0.02	0.05	761
17 Oct 2014	36.67	36.72	0.02	0.05	3,054
16 Oct 2014	36.63	36.67	0.05	0.14	4,200
15 Oct 2014	36.58	36.63	0.04	0.11	5,996
14 Oct 2014	36.58	36.58	0.00	0.00	0
13 Oct 2014	36.51	36.58	0.08	0.22	9,256
10 Oct 2014	36.51	36.51	0.02	0.06	1,314
09 Oct 2014	36.52	36.51	-0.01	-0.03	772
08 Oct 2014	36.51	36.52	0.00	0.00	4,669
07 Oct 2014	36.48	36.51	0.02	0.06	12,650
06 Oct 2014	36.50	36.48	0.00	0.00	7,425
03 Oct 2014	36.45	36.50	0.04	0.11	280
02 Oct 2014	36.44	36.45	0.01	0.03	4,831
01 Oct 2014	36.44	36.44	0.01	0.03	3,740
30 Sep 2014	36.42	36.44	0.02	0.06	5,309
29 Sep 2014	36.42	36.42	0.00	0.00	920
26 Sep 2014	36.40	36.42	0.02	0.06	14,615
25 Sep 2014	36.40	36.40	-0.10	-0.27	9,397
23 Sep 2014	36.40	36.40	0.00	0.00	0
22 Sep 2014	36.00	36.40	0.50	1.39	60,000
19 Sep 2014	36.00	36.00	0.00	0.00	2,092
18 Sep 2014	36.00	36.00	0.00	0.00	1,668
17 Sep 2014	36.00	36.00	0.00	0.00	7,008
16 Sep 2014	35.98	36.00	0.02	0.06	26,303
15 Sep 2014	35.98	35.98	0.00	0.00	2,627
12 Sep 2014	35.98	35.98	0.00	0.00	614
11 Sep 2014	35.98	35.98	0.00	0.00	5,359
10 Sep 2014	35.96	35.98	0.00	0.00	1,400
09 Sep 2014	35.96	35.96	0.02	0.06	3,847
08 Sep 2014	35.96	35.96	0.00	0.00	6,107
05 Sep 2014	35.95	35.96	-0.04	-0.11	4,473
04 Sep 2014	35.95	35.95	0.05	0.14	1,289
03 Sep 2014	35.95	35.95	0.00	0.00	8,846
02 Sep 2014	35.95	35.95	0.00	0.00	3,330
29 Aug 2014	35.95	35.95	0.00	0.00	1,083
28 Aug 2014	35.95	35.95	0.00	0.00	1,228
27 Aug 2014	35.95	35.95	0.00	0.00	3,500
26 Aug 2014	35.95	35.95	0.00	0.00	3,534
25 Aug 2014	35.92	35.95	-0.05	-0.14	6,781
22 Aug 2014	35.54	35.92	0.46	1.29	2,597
21 Aug 2014	35.53	35.54	0.01	0.03	1,047
20 Aug 2014	35.52	35.53	0.01	0.03	1,460
19 Aug 2014	35.51	35.52	0.01	0.03	775
18 Aug 2014	35.51	35.51	0.00	0.00	3,410
15 Aug 2014	35.52	35.51	-0.01	-0.03	4,947
14 Aug 2014	35.79	35.52	-0.28	-0.78	58,943
13 Aug 2014	35.84	35.79	0.00	0.00	74
12 Aug 2014	35.99	35.84	-0.19	-0.53	4,827
11 Aug 2014	36.00	35.99	-0.01	-0.03	420
08 Aug 2014	36.00	36.00	0.01	0.03	3,820
07 Aug 2014	36.00	36.00	0.00	0.00	0
06 Aug 2014	36.01	36.00	-0.01	-0.03	4,511
05 Aug 2014	36.32	36.01	0.00	0.00	9,812
04 Aug 2014	36.66	36.32	-0.66	-1.80	2,165
31 Jul 2014	36.66	36.66	-0.34	-0.92	350
30 Jul 2014	35.52	36.66	1.47	4.14	18,790
28 Jul 2014	35.51	35.52	0.01	0.03	373
25 Jul 2014	35.51	35.51	0.01	0.03	4,597
24 Jul 2014	35.42	35.51	0.09	0.25	2
23 Jul 2014	35.40	35.42	0.02	0.06	17,828
22 Jul 2014	35.32	35.40	0.08	0.23	6,442
21 Jul 2014	35.26	35.32	0.02	0.06	4,045
18 Jul 2014	35.10	35.26	0.19	0.54	4,470
17 Jul 2014	35.03	35.10	0.08	0.23	94
16 Jul 2014	35.02	35.03	0.01	0.03	1,120
15 Jul 2014	35.02	35.02	0.00	0.00	2,737
14 Jul 2014	35.02	35.02	0.00	0.00	7,847
11 Jul 2014	35.01	35.02	0.00	0.00	1,650
10 Jul 2014	35.01	35.01	0.01	0.03	5,340
09 Jul 2014	35.01	35.01	0.00	0.00	3,601
08 Jul 2014	35.00	35.01	0.00	0.00	5,685
07 Jul 2014	35.00	35.00	0.01	0.03	5,974
04 Jul 2014	35.00	35.00	0.00	0.00	10,106
03 Jul 2014	35.00	35.00	0.00	0.00	4,539
02 Jul 2014	35.00	35.00	0.00	0.00	6,981
01 Jul 2014	34.99	35.00	0.00	0.00	13,138
30 Jun 2014	35.00	34.99	0.00	0.00	15,705
27 Jun 2014	35.00	35.00	0.00	0.00	143,105
26 Jun 2014	35.05	35.00	0.00	0.00	102
25 Jun 2014	36.84	35.05	-1.50	-4.11	37,582
24 Jun 2014	36.84	36.84	0.00	0.00	0
23 Jun 2014	37.43	36.84	-0.93	-2.48	2,036
18 Jun 2014	37.43	37.43	0.00	0.00	0
17 Jun 2014	37.47	37.43	-0.04	-0.11	5
16 Jun 2014	37.47	37.47	0.00	0.00	0
13 Jun 2014	37.49	37.47	-0.02	-0.05	127
12 Jun 2014	37.80	37.49	-0.31	-0.82	1,870
11 Jun 2014	37.99	37.80	-0.19	-0.50	2,862
10 Jun 2014	37.99	37.99	0.00	0.00	250
09 Jun 2014	38.00	37.99	-0.01	-0.03	1,314
06 Jun 2014	38.00	38.00	0.00	0.00	848
05 Jun 2014	38.00	38.00	0.01	0.03	50
04 Jun 2014	38.05	38.00	-0.06	-0.16	12,457
03 Jun 2014	38.01	38.05	0.00	0.00	11,794
02 Jun 2014	38.00	38.01	0.05	0.13	26,535
30 May 2014	38.00	38.00	0.00	0.00	0
29 May 2014	38.00	38.00	0.00	0.00	14,533
28 May 2014	38.01	38.00	0.00	0.00	68,955
27 May 2014	38.04	38.01	-0.04	-0.10	18,177
26 May 2014	38.04	38.04	0.00	0.00	250
23 May 2014	38.05	38.04	-0.01	-0.03	777
22 May 2014	38.00	38.05	0.00	0.00	251
21 May 2014	38.05	38.00	0.00	0.00	23,954
20 May 2014	38.02	38.05	0.05	0.13	3,188
19 May 2014	38.02	38.02	0.00	0.00	5,823
16 May 2014	38.06	38.02	-0.06	-0.16	20,682
15 May 2014	38.04	38.06	0.01	0.03	2,708
14 May 2014	38.04	38.04	0.01	0.03	3,388
13 May 2014	38.02	38.04	0.02	0.05	468
12 May 2014	38.00	38.02	0.02	0.05	1,552
09 May 2014	38.00	38.00	0.00	0.00	2,438
08 May 2014	38.00	38.00	0.00	0.00	7,044
07 May 2014	38.02	38.00	0.00	0.00	76,180
06 May 2014	38.56	38.02	-0.56	-1.45	11,465
05 May 2014	38.50	38.56	0.06	0.16	3,225
02 May 2014	38.49	38.50	0.00	0.00	10,063
01 May 2014	38.20	38.49	0.28	0.73	29,063
30 Apr 2014	38.15	38.20	0.05	0.13	22,679
29 Apr 2014	38.10	38.15	0.06	0.16	1,414
28 Apr 2014	37.92	38.10	0.09	0.24	970
25 Apr 2014	37.41	37.92	0.56	1.50	3,718
24 Apr 2014	37.04	37.41	0.42	1.13	17,775
23 Apr 2014	36.86	37.04	0.03	0.08	2,642
22 Apr 2014	36.02	36.86	0.96	2.66	32,496
17 Apr 2014	35.43	36.02	0.24	0.67	2,038
16 Apr 2014	35.01	35.43	0.75	2.14	12,938
15 Apr 2014	34.34	35.01	0.55	1.59	21,283
14 Apr 2014	34.08	34.34	0.38	1.11	3,999
11 Apr 2014	34.05	34.08	0.07	0.21	4,049
10 Apr 2014	34.02	34.05	0.04	0.12	5,015
09 Apr 2014	34.00	34.02	0.01	0.03	18,357
08 Apr 2014	34.00	34.00	0.00	0.00	26,538
07 Apr 2014	33.99	34.00	0.01	0.03	6,461
04 Apr 2014	34.00	33.99	0.01	0.03	76,634
03 Apr 2014	34.71	34.00	-0.71	-2.05	27,586
02 Apr 2014	34.39	34.71	0.70	2.06	17,200
01 Apr 2014	34.99	34.39	-0.99	-2.83	1,195
28 Mar 2014	35.16	34.99	-0.01	-0.03	8,500
27 Mar 2014	36.07	35.16	-0.25	-0.71	5,608
26 Mar 2014	36.35	36.07	-1.10	-3.03	3,581
25 Mar 2014	36.39	36.35	-0.04	-0.11	88,671
24 Mar 2014	36.40	36.39	-0.30	-0.82	55,451
21 Mar 2014	36.86	36.40	0.54	1.49	4,489
20 Mar 2014	36.98	36.86	-0.83	-2.24	1,148
19 Mar 2014	37.40	36.98	-0.37	-0.99	200
18 Mar 2014	37.40	37.40	0.35	0.95	13,135
17 Mar 2014	37.65	37.40	-0.65	-1.73	9,794
14 Mar 2014	37.42	37.65	0.65	1.76	37,550
13 Mar 2014	37.66	37.42	-0.65	-1.73	1,400
12 Mar 2014	37.68	37.66	-0.05	-0.13	193
11 Mar 2014	37.69	37.68	0.01	0.03	34,071
10 Mar 2014	37.69	37.69	0.00	0.00	0
07 Mar 2014	37.70	37.69	-0.01	-0.03	3,112
06 Mar 2014	37.70	37.70	0.70	1.89	57,401
05 Mar 2014	37.70	37.70	0.00	0.00	0
28 Feb 2014	38.00	37.70	-1.00	-2.63	1,775
27 Feb 2014	38.43	38.00	-0.43	-1.12	25,259
26 Feb 2014	38.48	38.43	-0.01	-0.03	200
25 Feb 2014	38.92	38.48	-0.48	-1.23	4,180
24 Feb 2014	38.97	38.92	-0.05	-0.13	70
21 Feb 2014	38.81	38.97	0.27	0.70	77
20 Feb 2014	38.98	38.81	-0.27	-0.69	2,729
19 Feb 2014	38.98	38.98	-0.01	-0.03	4,410
18 Feb 2014	39.00	38.98	-0.02	-0.05	2,107
17 Feb 2014	38.98	39.00	0.00	0.00	994
14 Feb 2014	38.94	38.98	0.08	0.21	40,000
13 Feb 2014	38.96	38.94	-0.04	-0.10	8,280
12 Feb 2014	38.98	38.96	-0.01	-0.03	1,895
11 Feb 2014	39.00	38.98	-0.03	-0.08	2,852
10 Feb 2014	39.11	39.00	0.48	1.25	124,585
07 Feb 2014	39.80	39.11	-1.27	-3.19	5,816
06 Feb 2014	39.88	39.80	-0.08	-0.20	5,647
05 Feb 2014	39.88	39.88	-0.08	-0.20	3,335
04 Feb 2014	39.64	39.88	1.45	3.77	2,727
03 Feb 2014	39.67	39.64	-1.49	-3.73	992
31 Jan 2014	38.50	39.67	1.99	5.24	131,923
30 Jan 2014	40.18	38.50	-1.99	-4.98	100
29 Jan 2014	42.12	40.18	-1.67	-4.01	25,361
28 Jan 2014	42.40	42.12	-0.72	-1.70	2,150
27 Jan 2014	42.43	42.40	-0.04	-0.09	3,891
24 Jan 2014	42.85	42.43	-0.07	-0.17	439
23 Jan 2014	42.96	42.85	-0.45	-1.05	27,815
22 Jan 2014	42.99	42.96	-0.03	-0.07	3,132
21 Jan 2014	42.99	42.99	-0.03	-0.07	12,246
20 Jan 2014	42.97	42.99	0.03	0.07	54,628
17 Jan 2014	42.86	42.97	-0.03	-0.07	48,548
16 Jan 2014	42.50	42.86	0.40	0.94	24,807
15 Jan 2014	42.15	42.50	0.20	0.47	48,382
14 Jan 2014	41.66	42.15	0.70	1.68	646,214
13 Jan 2014	41.48	41.66	0.16	0.38	10,135
10 Jan 2014	41.01	41.48	0.52	1.27	26,287
09 Jan 2014	40.86	41.01	0.16	0.39	3,975
08 Jan 2014	40.86	40.86	0.00	0.00	0
07 Jan 2014	40.82	40.86	0.03	0.07	12,736
06 Jan 2014	40.63	40.82	0.20	0.49	5,865
03 Jan 2014	40.25	40.63	0.38	0.94	13,402
02 Jan 2014	40.25	40.25	0.00	0.00	20,566
31 Dec 2013	40.25	40.25	0.01	0.02	3,915
30 Dec 2013	40.25	40.25	-0.01	-0.03	27,383
27 Dec 2013	40.83	40.25	0.00	0.00	23,624
24 Dec 2013	40.00	40.83	0.25	0.62	13,900
23 Dec 2013	38.57	40.00	0.75	1.91	9,460
20 Dec 2013	38.33	38.57	0.75	1.95	171,648
19 Dec 2013	38.00	38.33	0.40	1.05	9,218
18 Dec 2013	37.44	38.00	0.59	1.57	66,219
17 Dec 2013	37.00	37.44	0.51	1.38	19,506
16 Dec 2013	36.14	37.00	0.84	2.32	2,020
13 Dec 2013	36.14	36.14	0.00	0.00	0
12 Dec 2013	36.82	36.14	0.04	0.11	1,220
11 Dec 2013	36.09	36.82	0.04	0.11	1,596
10 Dec 2013	36.06	36.09	0.02	0.06	18,058
09 Dec 2013	36.06	36.06	0.00	0.00	0
06 Dec 2013	36.06	36.06	0.00	0.00	0
05 Dec 2013	36.05	36.06	0.01	0.03	25,983
04 Dec 2013	36.03	36.05	0.02	0.06	3,989
03 Dec 2013	36.02	36.03	0.01	0.03	400
02 Dec 2013	36.02	36.02	0.00	0.00	1,165
29 Nov 2013	36.01	36.02	0.01	0.03	1,045
28 Nov 2013	36.00	36.01	0.01	0.03	3,799
27 Nov 2013	36.00	36.00	0.00	0.00	1,100
26 Nov 2013	36.00	36.00	0.00	0.00	8,625
25 Nov 2013	36.00	36.00	0.00	0.00	0
22 Nov 2013	36.01	36.00	0.00	0.00	12,175
21 Nov 2013	36.00	36.01	0.00	0.00	62,733
20 Nov 2013	36.00	36.00	0.00	0.00	19,122
19 Nov 2013	36.00	36.00	0.00	0.00	650
18 Nov 2013	36.00	36.00	0.00	0.00	5,023
15 Nov 2013	36.00	36.00	0.00	0.00	15,681
14 Nov 2013	36.00	36.00	0.00	0.00	15,920
13 Nov 2013	36.00	36.00	0.01	0.03	3,707
12 Nov 2013	36.00	36.00	0.00	0.00	9,295
11 Nov 2013	36.00	36.00	-0.01	-0.03	2,360
08 Nov 2013	35.92	36.00	0.00	0.00	22,732
07 Nov 2013	35.56	35.92	0.44	1.24	15,149
06 Nov 2013	35.56	35.56	0.00	0.00	0
05 Nov 2013	35.56	35.56	-0.19	-0.53	2,833
04 Nov 2013	35.20	35.56	0.55	1.56	11,213
01 Nov 2013	35.20	35.20	0.20	0.57	3,093
31 Oct 2013	35.48	35.20	-2.50	-6.67	9,559
30 Oct 2013	35.00	35.48	2.49	7.11	15,556
29 Oct 2013	35.00	35.00	0.01	0.03	16,926
28 Oct 2013	35.01	35.00	-0.10	-0.29	2,954
25 Oct 2013	35.00	35.01	0.10	0.29	76,892
24 Oct 2013	35.00	35.00	0.00	0.00	46,117
23 Oct 2013	35.00	35.00	0.01	0.03	3,700
22 Oct 2013	35.00	35.00	-0.01	-0.03	8,011
21 Oct 2013	35.00	35.00	0.00	0.00	16,329
18 Oct 2013	35.00	35.00	0.00	0.00	9,930
17 Oct 2013	35.03	35.00	-0.05	-0.14	6,168
16 Oct 2013	35.00	35.03	0.05	0.14	30,079
15 Oct 2013	35.00	35.00	0.00	0.00	30,172
14 Oct 2013	35.00	35.00	0.00	0.00	13,825
11 Oct 2013	35.00	35.00	0.00	0.00	30,554
10 Oct 2013	35.00	35.00	0.00	0.00	5,072
09 Oct 2013	35.00	35.00	0.00	0.00	14,436
08 Oct 2013	35.01	35.00	-0.02	-0.06	172,905
07 Oct 2013	35.01	35.01	0.01	0.03	20,753
04 Oct 2013	35.00	35.01	0.01	0.03	45,585
03 Oct 2013	35.00	35.00	0.00	0.00	47,367
02 Oct 2013	35.14	35.00	0.00	0.00	90,294
01 Oct 2013	35.01	35.14	-0.01	-0.03	6,918
30 Sep 2013	35.14	35.01	0.01	0.03	800,904
27 Sep 2013	35.88	35.14	-1.00	-2.78	183,959
26 Sep 2013	35.00	35.88	1.00	2.86	55,270
25 Sep 2013	34.97	35.00	0.07	0.20	277,643
23 Sep 2013	34.94	34.97	0.01	0.03	269,086
20 Sep 2013	37.59	34.94	-0.07	-0.20	192,138
19 Sep 2013	33.45	37.59	1.54	4.60	579,203
18 Sep 2013	29.09	33.45	4.36	14.99	23,952
17 Sep 2013	25.30	29.09	3.79	14.98	20
16 Sep 2013	22.00	25.30	3.30	15.00	1,000

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Symbol	Volume
NEL	622,882
MASSY	278,271
OCM	105,000

Symbol	Open	Change	Change %
UCL	$14.47	$0.74	5.11%
NGL	$5.70	$0.04	0.70%
FCGFH	$39.66	$0.25	0.63%

Symbol	Open	Change	Change %
LJWB	$1.16	$-0.16	-13.79%
NFM	$1.50	$-0.09	-6.00%
NCBFG	$1.97	$-0.04	-2.03%

Symbol	Volume Traded	Days Traded	% / 5 Days
FCGFH	12,416	5	100.00%
MASSY	860,353	5	100.00%
RFHL	24,007	5	100.00%

Symbol	Open	Close	Change	Volume
UCL	$14.47	$15.21	0.74	1,290
FCGFH	$39.66	$39.91	0.25	3,130
RFHL	$105.34	$105.50	0.16	1,328
SBTT	$48.19	$48.25	0.06	1,795
AHL	$12.25	$12.31	0.06	1,000
NGL	$5.70	$5.74	0.04	50,435
CIBC	$8.30	$8.30	0.00	2
TCL	$1.74	$1.74	0.00	30,100
CINE1	$4.68	$4.68	0.00	35
MASSY	$3.55	$3.55	0.00	278,271
MED	$46.01	$46.01	0.00	2
NEL	$2.36	$2.36	0.00	622,882
OCM	$1.35	$1.35	0.00	105,000
AGL	$60.00	$60.00	0.00	287
AMCL	$43.41	$43.41	0.00	3
GKC	$3.44	$3.44	0.00	30
NCBFG	$1.97	$1.93	-0.04	30,000
NFM	$1.50	$1.41	-0.09	71,021
LJWB	$1.16	$1.00	-0.16	5,018

Symbol

Open

Change

Volume

UCL

$14.47

$15.21

0.74

1,290

FCGFH

$39.66

$39.91