Colonne1 Colonne2 Colonne3 Colonne4 Colonne5 Colonne6 Colonne7

DATE OPEN PRICE LOW HIGH VOL_ CHANGE__

1/2/2012 684 680 659 684 0.14 0
1/3/2012 660 680 660 680 0.17 0
1/4/2012 679 680 662 680 1.34 0
1/5/2012 678 679 664 679 5.55 -0.0015
1/6/2012 679 679 665 679 9.49 0
1/9/2012 680 680 665 680 3.27 0.0015
1/10/2012 680 679 670 680 0.55 -0.0015
1/12/2012 679 680 670 680 3.15 0.0015
1/13/2012 670 687 670 693 25.72 0.0103
1/16/2012 675 688 675 692 1.68 0.0015
1/17/2012 690 680 680 690 41.6 -0.0116
1/18/2012 680 690 680 690 3.05 0.0147
1/19/2012 683 693 683 693 9.78 0.0043
1/20/2012 687 697 687 697 9.67 0.0058
1/23/2012 700 700 695 701 10.36 0.0043
1/24/2012 695 705 693 706 8.05 0.0071
1/25/2012 702 707 701 707 4.36 0.0028
1/26/2012 703 707 700 707 5.72 0
1/27/2012 707 727 704 727 11.52 0.0283
1/30/2012 730 726 725 739 22.2 -0.0014
1/31/2012 728 712 712 728 9.36 -0.0193
2/1/2012 715 720 715 720 9.69 0.0112
2/2/2012 715 730 715 734 23.15 0.0139
2/3/2012 727 733 723 734 10.61 0.0041
2/7/2012 730 735 720 735 4.42 0.0027
2/8/2012 736 736 736 745 20.8 0.0014
2/9/2012 736 730 730 743 5.59 -0.0082
2/10/2012 728 729 726 735 3.75 -0.0014
2/13/2012 733 733 730 733 0.18 0.0055
2/14/2012 723 730 723 731 0.83 -0.0041
2/15/2012 725 730 725 730 1 0
2/16/2012 724 730 721 730 1.58 0
2/17/2012 729 725 721 729 52.86 -0.0068
2/20/2012 723 723 720 730 4.73 -0.0028
2/21/2012 728 720 720 729 5.21 -0.0041
2/22/2012 720 725 720 728 20.27 0.0069
2/23/2012 720 725 720 727 59.86 0
2/24/2012 723 725 723 725 2.23 0
2/27/2012 723 725 723 725 0.28 0
2/28/2012 723 725 721 725 0.3 0
2/29/2012 717 725 717 725 0.29 0
3/1/2012 719 724 719 724 1.54 -0.0014
3/2/2012 725 725 721 725 1.51 0.0014
3/5/2012 720 725 718 725 80.51 0
3/6/2012 720 725 720 725 14.23 0
3/7/2012 725 730 722 730 18.4 0.0069
 3/8/2012 726 730 726 730 0.97 0
3/9/2012 727 725 723 728 3.81 -0.0068
3/12/2012 701 724 701 724 1.06 -0.0014
3/13/2012 720 723 720 724 2.05 -0.0014
3/14/2012 720 723 720 723 1.86 0
3/15/2012 716 723 716 723 5.32 0
3/16/2012 716 719 716 723 9.5 -0.0055
3/19/2012 708 720 708 720 0.62 0.0014
3/20/2012 717 715 711 720 61.28 -0.0069
3/21/2012 710 715 710 720 1.04 0
3/22/2012 709 715 709 715 0.89 0
3/23/2012 715 713 713 715 1.83 -0.0028
3/26/2012 710 713 710 713 13.26 0
3/27/2012 713 715 710 715 12.34 0.0028
3/28/2012 712 715 712 715 2.68 0
3/29/2012 715 700 700 715 24.32 -0.021
3/30/2012 714 710 706 714 102.6 0.0143
4/2/2012 708 719 708 720 3.83 0.0127
4/3/2012 710 710 709 719 9.07 -0.0125
4/4/2012 710 709 707 710 14.27 -0.0014
4/5/2012 706 710 706 714 51.3 0.0014
4/6/2012 704 707 703 710 61.75 -0.0042
4/9/2012 703 713 703 714 6.7 0.0085
4/10/2012 710 718 710 718 4.56 0.007
4/11/2012 719 718 716 722 33.91 0
4/12/2012 719 715 710 719 15.47 -0.0042
4/13/2012 715 715 714 715 20.28 0
4/16/2012 715 720 715 720 0.16 0.007
4/17/2012 710 720 710 720 6.17 0
4/18/2012 715 724 715 724 39.48 0.0056
4/19/2012 724 724 715 725 5.54 0
4/20/2012 717 724 715 724 73.49 0
4/23/2012 724 720 720 724 0.34 -0.0055
4/24/2012 717 715 715 717 37.15 -0.0069
4/25/2012 719 719 710 719 0.6 0.0056
4/26/2012 712 714 712 715 0.88 -0.007
4/27/2012 715 710 710 715 5.09 -0.0056
4/30/2012 710 717 710 717 2.4 0.0099
5/2/2012 717 716 712 717 3.2 -0.0014
5/3/2012 716 715 706 716 1.14 -0.0014
5/4/2012 719 717 710 719 9.42 0.0028
5/7/2012 711 716 710 716 0.59 -0.0014
5/8/2012 719 719 719 723 2.49 0.0042
5/9/2012 716 716 716 716 0.03 -0.0042
5/10/2012 712 716 710 716 1.61 0
5/11/2012 719 715 710 719 2.08 -0.0014
5/14/2012 710 714 709 715 0.07 -0.0014
5/15/2012 705 714 705 714 1.11 0
5/16/2012 706 709 700 709 3.93 -0.007
5/17/2012 691 699 691 699 1.76 -0.0141
5/18/2012 693 690 690 694 2.92 -0.0129
5/21/2012 690 688 688 690 0.37 -0.0029
5/22/2012 689 687 682 689 0.44 -0.0015
5/23/2012 685 687 677 687 2.53 0
5/24/2012 692 701 681 705 6.93 0.0204
5/25/2012 708 704 682 708 0.63 0.0043
5/28/2012 691 704 691 704 0.39 0
5/29/2012 696 700 696 704 0.81 -0.0057
5/30/2012 710 708 700 710 0.47 0.0114
5/31/2012 700 709 698 709 10.56 0.0014
6/1/2012 709 710 700 710 14.89 0.0014
6/4/2012 710 709 685 710 0.34 -0.0014
6/5/2012 709 708 700 709 5.93 -0.0014
6/6/2012 708 705 695 708 0.17 -0.0042
6/7/2012 697 709 696 709 1.46 0.0057
6/8/2012 698 708 698 709 0.92 -0.0014
6/11/2012 706 706 706 706 0.4 -0.0028
6/12/2012 699 705 699 708 4.19 -0.0014
6/13/2012 708 708 692 708 0.25 0.0043
6/14/2012 709 709 703 709 6.71 0.0014
6/15/2012 703 710 703 710 0.72 0.0014
6/18/2012 709 712 701 712 0.27 0.0028
6/19/2012 714 713 703 714 0.14 0.0014
6/20/2012 713 714 703 714 1.75 0.0014
6/21/2012 713 712 703 713 0.51 -0.0028
6/22/2012 710 710 701 710 5.54 -0.0028
6/25/2012 714 715 701 715 7.56 0.007
6/26/2012 714 719 704 719 12.58 0.0056
6/27/2012 715 715 705 718 0.56 -0.0056
6/28/2012 718 715 709 718 0.61 0
6/29/2012 703 710 703 710 9.1 -0.007
7/2/2012 715 714 703 715 0.15 0.0056
7/3/2012 714 714 703 714 0.05 0
7/4/2012 714 712 704 714 1.67 -0.0028
7/5/2012 714 714 703 714 0.15 0.0028
7/6/2012 712 714 685 714 0.72 0
7/9/2012 713 714 710 714 0.6 0
7/10/2012 703 714 701 714 0.09 0
7/11/2012 714 714 700 714 0.18 0
7/12/2012 712 712 692 712 0.3 -0.0028
7/13/2012 712 691 691 712 12.94 -0.0295
7/16/2012 709 708 700 709 1.74 0.0246
7/17/2012 709 709 699 709 0.09 0.0014
7/18/2012 709 713 709 716 2.33 0.0056
7/19/2012 713 714 705 715 0.12 0.0014
7/20/2012 715 714 714 715 0.75 0
7/23/2012 714 714 708 714 0.13 0
7/24/2012 708 712 698 712 0.3 -0.0028
7/25/2012 699 711 699 711 0.64 -0.0014
7/26/2012 702 711 702 711 0.15 0
7/27/2012 704 708 700 708 1.29 -0.0042
7/31/2012 699 707 698 707 0.21 -0.0014
8/1/2012 697 700 697 700 5.59 -0.0099
8/2/2012 700 705 691 705 0.25 0.0071
8/3/2012 692 705 692 705 0.91 0
8/6/2012 709 705 693 709 0.46 0
8/7/2012 693 695 693 695 1.17 -0.0142
8/8/2012 695 696 695 696 0.04 0.0014
8/9/2012 696 705 695 705 0.12 0.0129
8/10/2012 695 705 690 705 0.81 0
8/13/2012 691 705 691 705 0.04 0
8/15/2012 691 700 691 700 0.27 -0.0071
8/16/2012 704 700 692 704 0.15 0
8/17/2012 703 702 692 704 0.88 0.0029
8/22/2012 695 699 690 699 10.47 -0.0043
8/23/2012 690 686 686 690 1.25 -0.0186
8/24/2012 690 695 685 699 1.03 0.0131
8/27/2012 698 686 685 698 0.22 -0.0129
8/28/2012 686 686 685 686 3.33 0
8/29/2012 685 690 680 690 0.53 0.0058
8/30/2012 690 689 676 690 3.13 -0.0014
8/31/2012 689 689 681 689 1.17 0
9/3/2012 689 689 678 689 0.54 0
9/4/2012 689 686 686 689 0.54 -0.0044
9/5/2012 679 688 679 689 0.08 0.0029
9/6/2012 683 678 661 683 1.16 -0.0145
9/7/2012 680 677 660 680 0.85 -0.0015
9/10/2012 677 677 663 677 0.46 0
9/11/2012 676 675 675 676 0.47 -0.003
9/12/2012 675 675 660 675 0.36 0
9/13/2012 662 672 661 672 0.58 -0.0044
9/14/2012 674 675 663 675 1.35 0.0045
9/17/2012 679 677 666 679 0.49 0.003
9/18/2012 674 677 674 677 0.1 0
9/19/2012 669 679 669 679 4.44 0.003
9/20/2012 678 667 665 678 1.36 -0.0177
9/21/2012 675 635 630 675 33.03 -0.048
9/24/2012 640 620 598 640 23.9 -0.0236
9/25/2012 618 590 590 618 25.92 -0.0484
9/26/2012 618 625 590 625 10.4 0.0593
9/27/2012 629 655 612 655 19.69 0.048
9/28/2012 655 630 630 660 9.25 -0.0382
10/1/2012 615 635 615 635 0.15 0.0079
10/2/2012 645 635 620 645 0.37 0
 10/3/2012 620 634 620 635 1.58 -0.0016
10/4/2012 620 630 620 630 0.32 -0.0063
10/5/2012 630 625 625 630 3.92 -0.0079
10/8/2012 625 620 620 625 0.29 -0.008
10/9/2012 615 606 606 616 0.29 -0.0226
10/10/2012 606 600 590 606 9.19 -0.0099
10/11/2012 599 591 591 599 3.26 -0.015
10/12/2012 597 585 571 597 2.55 -0.0102
10/15/2012 579 575 567 579 0.54 -0.0171
10/16/2012 575 575 575 589 2.86 0
10/17/2012 575 555 555 575 4.86 -0.0348
10/18/2012 555 560 535 569 0.57 0.009
10/19/2012 545 565 545 579 63.8 0.0089
10/22/2012 553 565 553 578 0.71 0
10/23/2012 567 571 567 582 18.94 0.0106
10/24/2012 576 572 570 580 4.51 0.0018
10/25/2012 580 580 579 589 0.63 0.014
10/29/2012 580 578 567 580 3.79 -0.0034
10/30/2012 578 577 577 578 1.2 -0.0017
10/31/2012 571 577 571 577 0.11 0
11/1/2012 570 577 570 577 0.15 0
11/5/2012 570 578 570 578 0.13 0.0017
11/7/2012 578 583 578 595 4.72 0.0087
11/8/2012 585 595 581 595 0.54 0.0206
11/9/2012 595 595 591 606 14.44 0
11/12/2012 606 605 586 606 0.17 0.0168
11/13/2012 588 588 587 605 2.14 -0.0281
11/14/2012 602 600 582 602 4.08 0.0204
11/15/2012 600 594 584 600 0.56 -0.01
11/19/2012 584 597 578 597 1.51 0.0051
11/20/2012 590 580 580 594 2.52 -0.0285
11/21/2012 577 575 575 591 1.26 -0.0086
11/22/2012 589 572 572 589 2.76 -0.0052
11/23/2012 570 585 566 585 1.39 0.0227
11/26/2012 584 572 568 584 0.88 -0.0222
11/27/2012 572 566 566 579 0.69 -0.0105
11/28/2012 565 551 551 582 2.93 -0.0265
11/29/2012 552 568 552 568 0.48 0.0309
11/30/2012 568 567 567 568 0.34 -0.0018
12/3/2012 560 574 560 574 0.69 0.0123
12/4/2012 570 574 556 576 0.33 0
12/5/2012 573 573 556 573 0.16 -0.0017
12/6/2012 562 563 562 563 0.43 -0.0175
12/7/2012 558 562 558 563 2.14 -0.0018
12/10/2012 562 568 557 568 0.08 0.0107
12/11/2012 562 567 556 567 0.13 -0.0018
12/12/2012 560 570 556 570 0.16 0.0053
12/13/2012 562 570 562 570 0.1 0
12/14/2012 562 569 556 570 0.29 -0.0018
12/17/2012 568 566 556 568 0.21 -0.0053
12/18/2012 555 566 555 566 0.1 0
12/19/2012 558 557 551 560 1.1 -0.0159
12/20/2012 551 541 541 552 2.42 -0.0287
12/21/2012 542 540 537 542 1.1 -0.0018
12/24/2012 550 550 534 559 0.68 0.0185
12/25/2012 557 529 529 557 0.82 -0.0382
12/26/2012 530 558 522 558 52.7 0.0548
12/27/2012 535 566 532 566 24.92 0.0143
12/28/2012 551 547 547 569 12.03 -0.0336
12/31/2012 541 545 540 561 88.61 -0.0037
1/2/2013 542 548 542 548 65.06 0.0055
1/3/2013 545 549 532 550 0.09 0.0018
1/4/2013 535 545 535 557 0.17 -0.0073
1/7/2013 532 540 530 540 15.51 -0.0092
1/8/2013 540 540 520 540 0.58 0
1/9/2013 530 558 530 558 0.53 0.0333
1/10/2013 537 525 525 537 36.62 -0.0591
1/14/2013 520 540 520 555 1.38 0.0286
1/15/2013 525 520 520 540 67.15 -0.037
1/16/2013 520 538 510 545 3.35 0.0346
1/17/2013 514 536 510 536 9.43 -0.0037
1/18/2013 534 534 534 534 1.57 -0.0037
1/21/2013 518 512 510 520 7.08 -0.0412
1/22/2013 512 514 512 514 0.63 0.0039
1/23/2013 510 505 505 518 3.19 -0.0175
1/28/2013 510 510 502 510 0.57 0.0099
1/29/2013 510 518 510 518 0.82 0.0157
1/30/2013 509 523 509 523 0.73 0.0097
1/31/2013 510 522 507 522 0.07 -0.0019
2/1/2013 509 500 500 509 3.14 -0.0421
2/4/2013 500 518 500 519 0.35 0.036
2/5/2013 503 515 500 515 1.62 -0.0058
2/6/2013 502 514 502 514 0.21 -0.0019
2/7/2013 504 514 504 514 0.12 0
2/8/2013 505 500 500 506 3.23 -0.0272
2/11/2013 501 508 500 509 1.37 0.016
2/12/2013 500 499 490 504 13.84 -0.0177
2/13/2013 493 500 493 500 0.28 0.002
2/14/2013 490 500 490 500 10.19 0
2/15/2013 495 485 485 500 1.67 -0.03
2/18/2013 495 490 480 495 34.07 0.0103
2/19/2013 480 485 480 490 2.75 -0.0102
2/20/2013 480 485 480 486 5.54 0
2/21/2013 481 495 481 495 8.25 0.0206
2/22/2013 486 490 486 490 5.18 -0.0101
2/25/2013 490 519 490 519 1.73 0.0592
2/26/2013 505 525 505 525 4.79 0.0116
2/27/2013 508 538 508 538 4.16 0.0248
2/28/2013 522 538 516 538 12.7 0
3/1/2013 526 530 523 533 8.17 -0.0149
3/4/2013 518 520 518 547 1.07 -0.0189
3/5/2013 502 527 502 530 1.2 0.0135
3/6/2013 511 527 511 527 0.08 0
3/7/2013 528 528 528 528 0 0.0019
3/8/2013 510 500 500 520 1.62 -0.053
3/11/2013 491 500 485 500 3.64 0
3/12/2013 490 505 480 505 17.44 0.01
3/13/2013 500 524 489 524 1.1 0.0376
3/14/2013 524 524 502 524 3.56 0
3/15/2013 506 521 506 521 5.02 -0.0057
3/18/2013 514 524 514 524 0.03 0.0058
3/19/2013 523 524 510 524 0.15 0
3/20/2013 508 524 508 524 2.5 0
3/21/2013 524 519 510 524 1.23 -0.0095
3/22/2013 522 519 490 522 14.38 0
3/25/2013 519 519 506 520 3.38 0
3/26/2013 520 519 506 520 5.6 0
3/27/2013 506 519 506 519 8.32 0
3/28/2013 520 513 500 520 16.65 -0.0116
3/29/2013 510 490 490 514 6.07 -0.0448
4/1/2013 510 500 480 512 29.9 0.0204
4/2/2013 500 500 480 505 39.41 0
4/3/2013 500 498 498 502 5.39 -0.004
4/4/2013 508 497 495 508 5.52 -0.002
4/5/2013 508 490 490 508 7.8 -0.0141
4/8/2013 503 503 503 503 0.11 0.0265
4/9/2013 502 500 490 502 0.1 -0.006
4/10/2013 500 480 480 505 113.62 -0.04
4/11/2013 484 490 482 493 1.5 0.0208
4/12/2013 482 492 482 495 1.05 0.0041
4/15/2013 492 492 483 492 1.07 0
4/16/2013 492 481 481 492 2.4 -0.0224
4/17/2013 484 480 480 484 5.72 -0.0021
4/18/2013 480 478 478 480 0.65 -0.0042
4/19/2013 480 480 480 480 1.07 0.0042
4/22/2013 480 478 478 480 0.43 -0.0042
4/23/2013 480 485 476 485 0.16 0.0146
4/24/2013 478 478 474 482 3.05 -0.0144
4/25/2013 485 485 485 485 13.42 0.0146
4/29/2013 485 487 475 487 0.23 0.0041
4/30/2013 480 480 480 480 10.75 -0.0144
5/2/2013 480 480 475 480 0.09 0
5/3/2013 480 479 479 480 0.16 -0.0021
5/6/2013 479 486 479 487 8.65 0.0146
 5/7/2013 480 485 480 485 6.13 -0.0021
5/8/2013 484 484 476 484 0.2 -0.0021
5/9/2013 480 482 480 482 0.23 -0.0041
5/10/2013 484 484 484 484 0.02 0.0041
5/13/2013 484 484 476 484 1.07 0
5/14/2013 483 480 476 483 13.75 -0.0083
5/15/2013 480 480 480 480 0.3 0
5/16/2013 476 474 472 479 1.68 -0.0125
5/17/2013 474 474 460 474 1.06 0
5/20/2013 470 474 470 474 0.02 0
5/21/2013 467 449 449 473 9.38 -0.0527
5/22/2013 460 423 423 460 30.89 -0.0579
5/23/2013 445 400 400 445 14.68 -0.0544
5/24/2013 414 396 390 414 7.9 -0.01
5/27/2013 412 409 390 412 1.21 0.0328
5/28/2013 410 400 400 410 6.77 -0.022
5/29/2013 398 395 392 400 0.78 -0.0125
5/30/2013 385 385 381 395 6.84 -0.0253
5/31/2013 389 379 379 390 5.81 -0.0156
6/3/2013 390 385 380 390 0.79 0.0158
6/4/2013 389 400 381 400 2.14 0.039
6/5/2013 400 404 390 408 3.13 0.01
6/6/2013 395 398 395 400 1.04 -0.0149
6/7/2013 400 390 390 400 4.15 -0.0201
6/10/2013 395 399 383 399 0.32 0.0231
6/11/2013 399 398 383 399 0.65 -0.0025
6/12/2013 396 395 384 396 0.34 -0.0075
6/13/2013 394 397 386 397 0.73 0.0051
6/14/2013 393 397 393 398 0.88 0
6/17/2013 395 399 395 399 11.44 0.005
6/18/2013 399 399 390 399 0.15 0
6/19/2013 395 397 395 398 0.39 -0.005
6/20/2013 397 397 392 397 0.11 0
6/21/2013 396 400 396 400 7.62 0.0076
6/24/2013 400 407 400 409 23.17 0.0175
6/25/2013 407 431 407 431 33.84 0.059
6/26/2013 440 457 434 457 39.27 0.0603
6/27/2013 470 430 429 480 250.17 -0.0591
6/28/2013 429 430 420 439 677.37 0
7/1/2013 449 446 412 449 0.07 0.0372
7/2/2013 420 440 420 448 0.3 -0.0135
7/3/2013 440 445 440 445 0.15 0.0114
7/4/2013 444 445 422 445 0.45 0
7/5/2013 427 420 420 440 0.68 -0.0562
7/8/2013 418 402 402 427 2.04 -0.0429
7/9/2013 402 420 402 420 0.13 0.0448
7/10/2013 430 430 430 430 0.4 0.0238
7/11/2013 430 429 411 430 0.91 -0.0023
7/16/2013 424 429 407 429 2.33 0
7/17/2013 429 427 411 429 0.56 -0.0047
7/18/2013 420 427 420 427 0.03 0
7/19/2013 414 427 414 427 0.65 0
7/22/2013 429 427 417 429 2.08 0
7/23/2013 427 424 407 427 0.84 -0.007
7/24/2013 424 424 415 424 0.44 0
7/25/2013 424 424 415 424 0.09 0
7/26/2013 424 424 416 424 0.73 0
7/29/2013 420 411 410 420 2.56 -0.0307
7/31/2013 415 420 412 420 0.72 0.0219
8/2/2013 409 424 409 424 0.02 0.0095
8/5/2013 424 424 400 424 0.44 0
8/6/2013 423 422 406 423 0.83 -0.0047
8/7/2013 422 422 422 422 0.09 0
8/8/2013 421 421 421 421 0.02 -0.0024
8/12/2013 420 420 420 420 0.01 -0.0024
8/13/2013 420 425 420 425 5.97 0.0119
8/16/2013 425 425 413 425 0.77 0
8/19/2013 413 424 413 424 0.05 -0.0024
8/23/2013 425 420 415 425 0.09 -0.0094
8/26/2013 420 420 420 420 0.05 0
8/27/2013 413 420 413 420 0.09 0
8/28/2013 420 420 420 420 0.03 0
8/29/2013 420 420 413 420 0.11 0
8/30/2013 420 420 420 420 0.03 0
9/3/2013 420 420 413 420 0.12 0
9/4/2013 425 420 420 425 0.72 0
9/5/2013 425 420 413 425 0.32 0
9/6/2013 413 420 409 420 0.04 0
9/9/2013 409 425 409 425 0.04 0.0119
9/10/2013 425 425 420 425 0.1 0
9/11/2013 425 420 412 425 0.11 -0.0118
9/12/2013 420 425 412 425 0.07 0.0119
9/13/2013 425 427 425 427 0.07 0.0047
9/16/2013 425 425 412 425 1.52 -0.0047
9/17/2013 413 424 412 424 0.74 -0.0024
9/18/2013 415 423 412 425 0.22 -0.0024
9/19/2013 410 410 410 413 2.62 -0.0307
9/20/2013 406 410 406 413 0.07 0
9/23/2013 406 415 406 415 0.02 0.0122
9/24/2013 406 410 406 410 0.03 -0.012
9/25/2013 410 410 410 410 1 0
9/26/2013 410 410 406 417 2.2 0
9/27/2013 414 412 411 427 6.58 0.0049
9/30/2013 411 412 400 414 1.38 0
10/1/2013 412 412 410 412 0.04 0
10/2/2013 412 414 403 414 0.34 0.0049
 10/3/2013 414 410 410 414 0.2 -0.0097
10/4/2013 410 410 403 415 0.28 0
10/7/2013 413 406 406 413 1.51 -0.0098
10/8/2013 414 420 410 420 0.95 0.0345
10/9/2013 419 418 416 427 4.51 -0.0048
10/10/2013 413 425 412 425 4.91 0.0167
10/11/2013 420 425 411 426 48.06 0
10/14/2013 425 425 420 425 0.99 0
10/15/2013 425 425 418 425 3.88 0
10/21/2013 425 425 414 429 56.41 0
10/22/2013 420 434 420 435 21.19 0.0212
10/23/2013 435 455 435 457 15.7 0.0484
10/24/2013 462 466 455 473 23.62 0.0242
10/25/2013 471 470 450 471 19.14 0.0086
10/28/2013 470 480 461 484 17.17 0.0213
10/29/2013 488 480 475 490 15.48 0
10/30/2013 480 478 474 484 3.54 -0.0042
10/31/2013 478 479 474 479 6.26 0.0021
11/1/2013 481 478 476 481 3.87 -0.0021
11/4/2013 480 479 471 480 1.32 0.0021
11/7/2013 475 479 464 479 7.46 0
11/8/2013 471 479 471 480 16.86 0
11/11/2013 478 475 472 478 7.21 -0.0084
11/12/2013 475 475 466 475 5.32 0
11/13/2013 475 490 471 490 22.67 0.0316
11/14/2013 490 499 488 499 21.83 0.0184
11/15/2013 500 514 480 514 54.95 0.0301
11/19/2013 520 520 515 524 9.82 0.0117
11/20/2013 520 520 508 525 67.25 0
11/21/2013 525 525 518 528 9.15 0.0096
11/22/2013 522 522 520 528 14.82 -0.0057
11/25/2013 528 535 528 535 0.3 0.0249
11/26/2013 530 530 522 530 4.03 -0.0093
11/27/2013 530 530 515 530 9.34 0
11/28/2013 528 529 522 530 3.44 -0.0019
11/29/2013 528 529 521 529 5.24 0
12/2/2013 535 535 535 535 0.03 0.0113
12/3/2013 531 520 515 535 9.35 -0.028
12/4/2013 528 514 506 528 28.42 -0.0115
12/5/2013 514 520 514 524 5.08 0.0117
12/6/2013 520 520 517 525 13.75 0
12/9/2013 525 524 515 525 11.1 0.0077
12/10/2013 520 524 516 524 3.97 0
12/11/2013 516 519 516 523 11.16 -0.0095
12/12/2013 520 519 517 520 5.08 0
12/13/2013 516 514 500 518 43.24 -0.0096
12/16/2013 517 517 510 518 4.43 0.0058
12/17/2013 517 517 511 518 1.51 0
12/18/2013 510 516 510 517 0.64 -0.0019
12/19/2013 517 513 513 517 3.11 -0.0058
12/20/2013 512 510 506 513 2.47 -0.0058
12/23/2013 520 510 510 520 2.29 0
12/24/2013 518 514 505 518 5.27 0.0078
12/25/2013 514 505 505 514 7.21 -0.0175
12/26/2013 505 500 500 505 0.98 -0.0099
12/27/2013 500 499 492 504 1.67 -0.002
12/30/2013 499 495 485 499 2.89 -0.008
12/31/2013 496 490 485 496 18.13 -0.0101
1/2/2014 485 495 485 495 0.04 0.0102
1/3/2014 485 494 485 494 0.12 -0.002
1/7/2014 492 495 486 495 3.58 0.002
1/8/2014 490 490 470 493 0.72 -0.0101
1/9/2014 492 490 490 495 3.03 0
1/10/2014 495 490 480 495 5.73 0
1/13/2014 483 494 482 494 0.03 0.0082
1/16/2014 480 495 477 495 0.09 0.002
1/17/2014 494 495 494 495 2.07 0
1/20/2014 495 495 483 495 2.61 0
1/21/2014 495 495 487 495 0.28 0
1/22/2014 495 495 486 495 0.11 0
1/23/2014 494 493 475 494 24.2 -0.004
1/24/2014 493 491 491 493 1.11 -0.0041
1/27/2014 490 491 490 494 5.05 0
1/28/2014 493 485 482 493 3.7 -0.0122
1/29/2014 493 485 485 493 0.98 0
1/30/2014 482 485 475 489 10.43 0
1/31/2014 481 484 475 484 3.98 -0.0021
2/3/2014 485 485 475 485 0.04 0.0021
2/4/2014 485 490 477 492 0.15 0.0103
2/5/2014 490 490 490 490 0.13 0
2/6/2014 477 488 477 488 0.33 -0.0041
2/7/2014 488 488 477 488 0.11 0
2/10/2014 485 488 477 488 1.18 0
2/11/2014 488 480 480 488 2.6 -0.0164
2/12/2014 485 485 479 485 8.08 0.0104
2/13/2014 481 485 481 485 0.08 0
2/14/2014 485 485 478 485 0.45 0
2/17/2014 485 485 477 485 0.12 0
2/18/2014 484 485 484 485 0.06 0
2/19/2014 485 480 472 485 22.56 -0.0103
2/20/2014 480 484 476 484 10.73 0.0083
2/21/2014 484 473 472 484 26.71 -0.0227
2/24/2014 481 480 477 481 0.16 0.0148
2/25/2014 480 480 477 485 1.69 0
2/26/2014 480 484 480 484 0.12 0.0083
2/27/2014 477 482 476 483 7.53 -0.0041
2/28/2014 481 484 477 484 13.69 0.0041
3/3/2014 488 500 488 503 28.78 0.0331
3/4/2014 505 500 496 510 24.93 0
3/5/2014 508 507 503 510 24.4 0.014
3/6/2014 509 514 505 517 36.5 0.0138
3/7/2014 515 511 510 518 20.45 -0.0058
3/10/2014 514 513 505 514 0.46 0.0039
3/11/2014 512 510 510 514 5.73 -0.0058
3/12/2014 514 512 509 515 2.79 0.0039
3/13/2014 514 512 508 514 0.12 0
3/14/2014 510 510 510 513 1.1 -0.0039
3/17/2014 514 510 508 514 1.03 0
3/18/2014 509 500 500 509 2.54 -0.0196
3/19/2014 500 503 496 503 0.14 0.006
3/20/2014 503 500 495 503 2.94 -0.006
3/21/2014 502 491 491 502 0.49 -0.018
3/24/2014 499 494 494 499 3.93 0.0061
3/25/2014 480 490 480 496 2.4 -0.0081
3/26/2014 490 490 483 490 3.15 0
3/27/2014 484 490 472 490 14.57 0
3/28/2014 494 487 475 494 3.21 -0.0061
3/31/2014 497 490 480 497 0.72 0.0062
4/1/2014 476 491 476 499 1.43 0.002
4/2/2014 494 494 482 494 4.6 0.0061
4/3/2014 494 495 494 495 0.25 0.002
4/4/2014 494 495 490 495 0.7 0
4/7/2014 498 497 493 498 0.06 0.004
4/8/2014 497 497 496 497 0.24 0
4/9/2014 490 482 482 497 12.32 -0.0302
4/10/2014 482 485 482 494 1.81 0.0062
4/11/2014 492 483 483 494 5.02 -0.0041
4/14/2014 493 493 493 493 0.11 0.0207
4/15/2014 493 490 485 493 1.44 -0.0061
4/16/2014 486 481 481 489 1.49 -0.0184
4/17/2014 488 480 480 488 6.35 -0.0021
4/18/2014 488 480 480 488 2.49 0
4/21/2014 488 480 480 488 0.43 0
4/22/2014 488 487 479 488 0.05 0.0146
4/23/2014 480 487 475 488 0.52 0
4/24/2014 487 488 477 488 0.15 0.0021
4/25/2014 488 488 480 488 0.09 0
4/28/2014 488 488 480 488 0.86 0
4/29/2014 488 486 480 488 3.3 -0.0041
4/30/2014 486 486 482 486 1.17 0
5/2/2014 486 482 482 486 1.87 -0.0082
5/5/2014 488 486 486 488 0.04 0.0083
5/6/2014 488 487 482 488 0.46 0.0021
5/7/2014 488 486 480 488 0.2 -0.0021
 5/8/2014 486 486 486 486 0.07 0
5/9/2014 486 486 475 486 5.85 0
5/12/2014 486 486 486 486 0.04 0
5/13/2014 480 486 480 486 2.64 0
5/14/2014 486 486 480 486 0.08 0
5/15/2014 486 490 486 490 11.53 0.0082
5/16/2014 484 489 484 490 1.31 -0.002
5/19/2014 490 490 485 490 0.15 0.002
5/20/2014 485 489 484 490 1.08 -0.002
5/21/2014 484 489 484 490 0.93 0
5/22/2014 484 485 477 485 3.24 -0.0082
5/23/2014 485 485 478 485 0.62 0
5/26/2014 485 485 478 485 0.21 0
5/27/2014 480 485 478 485 5.95 0
5/28/2014 480 485 478 485 2.07 0
5/29/2014 482 490 480 490 1.46 0.0103
5/30/2014 490 489 481 490 0.16 -0.002
6/2/2014 489 489 477 489 4.35 0
6/3/2014 489 488 477 489 0.85 -0.002
6/4/2014 488 487 478 488 0.64 -0.002
6/5/2014 487 487 477 487 2.22 0
6/6/2014 486 484 484 486 0.19 -0.0062
6/9/2014 484 485 480 485 0.08 0.0021
6/10/2014 485 484 479 485 0.45 -0.0021
6/11/2014 480 485 477 485 5.39 0.0021
6/12/2014 485 485 485 485 0.03 0
6/13/2014 477 483 477 483 2.76 -0.0041
6/16/2014 485 485 478 485 0.05 0.0041
6/17/2014 479 485 479 485 0.13 0
6/18/2014 485 485 485 485 0.05 0
6/19/2014 485 485 485 485 0.01 0
6/20/2014 480 484 480 484 2.38 -0.0021
6/23/2014 484 484 478 484 0.19 0
6/24/2014 477 484 477 484 0.15 0
6/25/2014 484 480 475 484 1.1 -0.0083
6/26/2014 475 480 472 483 4.13 0
6/27/2014 480 480 472 480 3.19 0
6/30/2014 480 485 475 485 0.84 0.0104
7/1/2014 483 483 475 483 1.51 -0.0041
7/2/2014 483 482 475 483 0.35 -0.0021
7/3/2014 473 480 473 483 1.43 -0.0041
7/4/2014 482 482 482 482 0.02 0.0042
7/7/2014 480 482 474 483 2.51 0
7/8/2014 483 482 474 484 4.3 0
7/9/2014 480 480 475 482 2.1 -0.0041
7/10/2014 482 482 482 482 0.02 0.0042
7/11/2014 480 471 470 484 6.35 -0.0228
7/14/2014 480 468 468 480 5.17 -0.0064
7/15/2014 477 480 477 480 0.7 0.0256
7/16/2014 480 480 480 480 0.04 0
7/17/2014 478 468 468 478 4.99 -0.025
7/18/2014 477 477 470 477 1.2 0.0192
7/21/2014 479 472 472 479 0.34 -0.0105
7/22/2014 475 475 468 475 4.45 0.0064
7/23/2014 478 465 465 478 5.32 -0.0211
7/24/2014 474 465 465 474 1.38 0
7/25/2014 473 450 450 473 9.06 -0.0323
7/31/2014 452 423 423 453 6.84 -0.06
8/1/2014 426 435 426 441 0.67 0.0284
8/4/2014 443 441 440 445 0.18 0.0138
8/5/2014 441 440 431 455 0.37 -0.0023
8/6/2014 434 440 434 445 0.08 0
8/7/2014 435 440 435 440 0.07 0
8/8/2014 437 440 437 445 1.64 0
8/11/2014 438 435 435 454 2.66 -0.0114
8/12/2014 435 435 435 450 1.05M 0
8/13/2014 448 438 438 448 2.07 0.0069
8/15/2014 447 435 431 447 0.47 -0.0068
8/18/2014 435 435 431 435 2.53 0
8/19/2014 435 425 420 435 4.3 -0.023
8/22/2014 434 433 433 434 0.06 0.0188
8/25/2014 430 433 430 435 15.48 0
8/26/2014 433 433 433 433 0.06 0
8/27/2014 423 433 423 433 2.49 0
8/28/2014 433 435 430 435 0.7 0.0046
8/29/2014 433 428 428 435 0.97 -0.0161
9/1/2014 428 420 420 435 1.63 -0.0187
9/2/2014 434 420 420 434 2.33 0
9/3/2014 430 417 410 430 4.26 -0.0071
9/4/2014 417 416 410 420 2.16 -0.0024
9/5/2014 416 416 410 419 2.15 0
9/8/2014 417 421 416 422 0.47 0.012
9/9/2014 420 415 415 430 5.36 -0.0143
9/10/2014 428 428 417 428 0.14 0.0313
9/11/2014 429 420 420 434 2.05 -0.0187
9/12/2014 425 420 420 433 3.13 0
9/15/2014 423 417 417 431 2.35 -0.0071
9/16/2014 417 425 417 426 0.08 0.0192
9/17/2014 425 426 425 428 0.87 0.0024
9/18/2014 425 420 420 429 4.51 -0.0141
9/19/2014 430 410 410 430 1.6 -0.0238
9/22/2014 419 410 409 419 3.05 0
9/23/2014 410 410 406 414 5.31 0
9/24/2014 413 400 400 413 3.23 -0.0244
9/25/2014 401 405 395 405 4.75 0.0125
9/26/2014 400 395 395 405 3.37 -0.0247
 9/29/2014 390 379 379 398 15.43 -0.0405
9/30/2014 379 380 379 390 12.5 0.0026
10/1/2014 390 390 382 390 2 0.0263
10/2/2014 395 393 392 403 2.76 0.0077
10/3/2014 399 395 395 400 2.66 0.0051
10/7/2014 408 400 393 408 3.84 0.0127
10/8/2014 406 400 395 406 1.84 0
10/9/2014 400 395 389 400 3.15 -0.0125
10/10/2014 400 400 394 400 0.67 0.0127
10/13/2014 400 395 391 400 5.86 -0.0125
10/14/2014 400 395 391 400 4.2 0
10/15/2014 395 390 390 395 14.07 -0.0127
10/16/2014 390 390 385 394 1.49 0
10/17/2014 390 396 385 396 2.58 0.0154
10/20/2014 385 389 385 397 0.68 -0.0177
10/21/2014 386 376 376 390 3.8 -0.0334
10/22/2014 376 368 360 380 17.89 -0.0213
10/23/2014 367 374 362 375 1.46 0.0163
10/24/2014 374 360 360 380 11.98 -0.0374
10/27/2014 370 355 355 370 5.63 -0.0139
10/28/2014 350 358 350 364 1.33 0.0085
10/29/2014 358 358 350 358 0.56 0
10/30/2014 352 358 352 361 6.12 0
10/31/2014 357 365 357 375 15.41 0.0196
11/3/2014 366 387 366 387 9.11 0.0603
11/4/2014 390 380 380 403 17.68 -0.0181
11/5/2014 383 380 378 389 3.37 0
11/7/2014 385 378 375 385 0.85 -0.0053
11/10/2014 370 366 366 380 2.8 -0.0317
11/11/2014 366 370 366 380 3.93 0.0109
11/12/2014 368 370 368 380 0.06 0
11/13/2014 380 370 366 380 1.25 0
11/14/2014 370 368 368 370 3.03 -0.0054
11/17/2014 378 370 366 378 0.13 0.0054
11/19/2014 367 370 362 370 2.26 0
11/20/2014 369 372 369 372 0.01 0.0054
11/21/2014 364 376 364 376 16.06 0.0108
11/24/2014 379 378 367 379 0.57 0.0053
11/25/2014 370 378 370 378 2.66 0
11/26/2014 375 374 366 375 4.04 -0.0106
11/27/2014 374 366 366 374 0.39 -0.0214
11/28/2014 366 360 360 370 8.43 -0.0164
12/1/2014 352 360 352 364 1.52 0
12/2/2014 355 359 354 361 1.58 -0.0028
12/3/2014 355 359 350 359 8.61 0
12/4/2014 351 355 350 355 1.95 -0.0111
12/5/2014 355 350 346 355 10.81 -0.0141
12/8/2014 347 351 346 351 0.33 0.0029
 12/9/2014 347 350 347 350 0.77 -0.0028
12/10/2014 350 350 350 352 4.12 0
12/11/2014 347 350 345 350 0.72 0
12/12/2014 351 340 340 352 1.03M -0.0286
12/15/2014 339 342 339 345 92.25 0.0059
12/16/2014 343 340 336 343 1.09 -0.0058
12/17/2014 340 332 332 340 5.23 -0.0235
12/18/2014 335 330 330 336 6.36 -0.006
12/19/2014 329 310 310 329 13.38 -0.0606
12/22/2014 319 292 292 319 1.06M -0.0581
12/23/2014 280 280 262 280 72.73 -0.0411
12/24/2014 290 280 280 297 38.24 0
12/25/2014 281 280 275 289 10.52 0
12/26/2014 290 272 272 290 388.2 -0.0286
12/29/2014 273 280 265 280 4.7 0.0294
12/30/2014 279 280 270 280 1.43 0
12/31/2014 278 278 278 280 14.57 -0.0071
1/2/2015 273 283 273 289 0.12 0.018
1/6/2015 275 275 275 280 3.96 -0.0283
1/7/2015 275 280 275 280 0.05 0.0182
1/8/2015 280 279 277 280 0.43 -0.0036
1/9/2015 280 274 274 280 2.34 -0.0179
1/12/2015 274 259 258 274 5.17 -0.0547
1/13/2015 259 236 235 259 7.61 -0.0888
1/14/2015 239 235 235 239 22.58 -0.0042
1/15/2015 240 221 221 240 9.33 -0.0596
1/16/2015 215 208 208 216 21.93 -0.0588
1/19/2015 215 202 200 220 19.06 -0.0288
1/20/2015 210 208 206 214 14.56 0.0297
1/21/2015 210 215 210 220 31.02 0.0337
1/22/2015 212 214 208 215 14.56 -0.0047
1/23/2015 214 217 214 220 23.18 0.014
1/26/2015 218 224 217 230 10.39 0.0323
1/27/2015 232 224 220 234 8.47 0
1/28/2015 225 226 221 228 1.28 0.0089
1/29/2015 226 226 224 229 3.2 0
1/30/2015 225 218 218 226 6.99 -0.0354
2/2/2015 224 220 218 226 7.07 0.0092
2/3/2015 220 218 218 227 8.21 -0.0091
2/4/2015 226 218 218 226 4.11 0
2/5/2015 217 218 215 218 2.04 0
2/6/2015 216 215 215 217 0.46 -0.0138
2/9/2015 215 210 210 215 8.69 -0.0233
2/10/2015 210 210 209 211 8.14 0
2/11/2015 208 197 197 210 17.91 -0.0619
2/12/2015 197 185 185 198 12.06 -0.0609
2/13/2015 185 167 167 187 24.28 -0.0973
2/17/2015 135 147 135 148 17.49 -0.1198
2/18/2015 150 139 138 156 21.34 -0.0544
2/19/2015 139 125 125 147 36.93 -0.1007
2/20/2015 132 132 121 132 1.94 0.056
2/23/2015 139 130 125 139 12.6 -0.0152
2/24/2015 142 140 132 142 7.91 0.0769
2/25/2015 142 150 142 153 25.32 0.0714
2/26/2015 154 148 147 157 18.71 -0.0133
2/27/2015 149 141 140 150 8.9 -0.0473
3/2/2015 144 142 142 148 5.78 0.0071
3/3/2015 144 136 134 144 16.01 -0.0423
3/4/2015 135 129 128 139 3.13 -0.0515
3/5/2015 133 126 123 136 20.36 -0.0233
3/6/2015 128 130 128 132 3.38 0.0317
3/9/2015 135 133 130 135 1.4 0.0231
3/10/2015 135 134 132 135 2.6 0.0075
3/11/2015 135 135 134 136 4.59 0.0075
3/12/2015 135 132 132 135 3.23 -0.0222
3/13/2015 132 130 130 134 3.75 -0.0152
3/16/2015 133 125 125 133 4.86 -0.0385
3/17/2015 125 127 122 131 2.86 0.016
3/18/2015 128 126 124 129 6.2 -0.0079
3/19/2015 124 124 124 127 7.48 -0.0159
3/20/2015 127 126 123 127 1.61 0.0161
3/23/2015 132 129 126 132 4.52 0.0238
3/24/2015 130 130 127 130 1.31 0.0078
3/25/2015 129 129 126 129 0.45 -0.0077
3/26/2015 129 129 127 131 1.38 0
3/27/2015 126 125 125 131 3.93 -0.031
3/30/2015 125 123 123 125 5.22 -0.016
3/31/2015 123 111 111 123 6.2 -0.0976
4/1/2015 100 100 100 101 11.59 -0.0991
4/2/2015 90 90 90 90 14.58 -0.1
4/3/2015 84 90 84 95 18.14 0
4/6/2015 95 99 94 99 4.95 0.1
4/9/2015 99 103 96 109 31.14 0.0404
4/10/2015 100 100 97 103 12.66 -0.0291
4/13/2015 102 110 102 110 14.44 0.1
4/17/2015 121 121 121 121 3.42 0.1
4/21/2015 139 146 134 146 11.52 0.2066
4/22/2015 161 160 147 161 14.21 0.0959
4/23/2015 155 144 144 155 27.61 -0.1
4/24/2015 135 134 132 140 7.24 -0.0694
4/27/2015 140 138 134 142 1.98 0.0299
4/28/2015 138 138 138 138 0.06 0
4/29/2015 140 138 130 140 11.61 0
4/30/2015 132 124 124 138 24.15 -0.1014
5/4/2015 122 112 112 122 8.79 -0.0968
5/5/2015 110 112 110 115 3.56 0
 5/6/2015 120 113 108 120 1.1 0.0089
5/7/2015 118 113 113 118 17.55 0
5/8/2015 115 110 110 120 47.28 -0.0265
5/11/2015 111 111 111 117 8.72 0.0091
5/12/2015 116 115 110 117 1.94 0.036
5/13/2015 112 114 110 114 4.37 -0.0087
5/14/2015 111 110 110 114 18.04 -0.0351
5/15/2015 113 112 112 114 3.58 0.0182
5/18/2015 113 112 110 114 0.66 0
5/19/2015 113 112 110 113 0.62 0
5/20/2015 110 105 105 113 5.9 -0.0625
5/21/2015 105 99 99 105 12.49 -0.0571
5/22/2015 90 99 86 99 28.23 0
5/25/2015 98 101 96 102 1.75 0.0202
5/26/2015 101 95 95 101 9.05 -0.0594
5/27/2015 95 97 90 99 19.56 0.0211
5/28/2015 91 92 91 97 22.32 -0.0515
5/29/2015 93 95 92 97 1.68 0.0326
6/1/2015 97 95 93 97 4.79 0
6/2/2015 94 98 94 101 6.82 0.0316
6/3/2015 96 98 96 99 2.76 0
6/4/2015 97 97 97 99 2.97 -0.0102
6/5/2015 99 97 97 99 4.21 0
6/8/2015 99 96 96 99 0.73 -0.0103
6/9/2015 96 95 95 98 2.65 -0.0104
6/10/2015 97 96 95 97 4.26 0.0105
6/11/2015 98 98 95 98 4.07 0.0208
6/12/2015 95 97 95 97 0.27 -0.0102
6/15/2015 96 97 96 99 0.32 0
6/16/2015 95 95 94 97 2.03 -0.0206
6/17/2015 97 90 90 97 10.02 -0.0526
6/18/2015 90 89 89 94 5.69 -0.0111
6/19/2015 86 84 81 86 82.15 -0.0562
6/22/2015 88 86 84 88 1.22 0.0238
6/23/2015 86 86 84 86 3.09 0
6/24/2015 87 84 84 87 2.74 -0.0233
6/25/2015 87 85 82 88 3.88 0.0119
6/26/2015 85 80 80 85 18.05 -0.0588
6/29/2015 78 75 75 78 4.38 -0.0625
6/30/2015 74 70 70 74 11.49 -0.0667
7/1/2015 70 63 63 70 6.56 -0.1
7/2/2015 60 57 57 62 26.08 -0.0952
7/3/2015 52 51 51 56 36.29 -0.1053
7/6/2015 48 48 48 50 7.6 -0.0588
7/7/2015 46 49 45 49 137.7 0.0208
7/8/2015 51 54 51 54 184.19 0.102
7/9/2015 59 59 59 59 106.1 0.0926
7/10/2015 65 65 63 65 205.01 0.1017
7/13/2015 66 61 61 66 18.54 -0.0615
7/14/2015 54 53 53 54 49.67 -0.1311
7/15/2015 53 52 50 54 211.69 -0.0189
7/16/2015 52 52 52 54 32.43 0
7/20/2015 50 53 50 54 20.23 0.0192
7/21/2015 54 56 54 57 22.93 0.0566
7/22/2015 59 55 54 59 12.47 -0.0179
7/23/2015 53 58 53 58 21.36 0.0545
7/24/2015 60 55 55 61 43.65 -0.0517
7/27/2015 55 57 54 57 6.79 0.0364
7/28/2015 56 55 55 58 6.12 -0.0351
7/29/2015 55 55 54 55 5.87 0
7/31/2015 55 55 53 56 6.28 0
8/3/2015 55 55 54 55 1.5 0
8/4/2015 54 55 53 55 4.3 0
8/5/2015 55 53 53 56 13.24 -0.0364
8/6/2015 54 53 51 54 9.94 0
8/7/2015 54 54 52 54 0.6 0.0189
8/10/2015 53 51 51 53 12.8 -0.0556
8/11/2015 49 51 49 53 17.26 0
8/12/2015 50 51 50 52 6.18 0
8/13/2015 50 53 50 53 0.92 0.0392
8/17/2015 53 51 51 53 0.28 -0.0377
8/18/2015 51 50 50 51 17.39 -0.0196
8/19/2015 50 51 50 52 29.32 0.02
8/24/2015 51 52 51 54 4.41 0.0196
8/25/2015 52 55 52 55 18.43 0.0577
8/26/2015 56 53 53 57 8.65 -0.0364
8/27/2015 55 53 52 55 27.33 0
8/28/2015 53 54 52 54 0.77 0.0189
8/31/2015 54 54 53 54 1.98 0
9/1/2015 53 52 52 53 8.13 -0.037
9/2/2015 50 50 49 50 28.76 -0.0385
9/3/2015 48 50 48 50 22.83 0
9/4/2015 49 50 49 51 17.42 0
9/7/2015 51 50 50 51 23.15 0
9/8/2015 50 50 49 50 10.29 0
9/9/2015 50 50 48 50 0.27 0
9/10/2015 49 49 48 49 1.75 -0.02
9/11/2015 48 49 48 50 8.48 0
9/14/2015 49 49 49 50 0.68 0
9/15/2015 49 48 48 50 2.68 -0.0204
9/16/2015 49 48 48 49 1.51 0
9/17/2015 48 48 48 49 0.91 0
9/18/2015 48 45 45 48 9.44 -0.0625
9/21/2015 47 47 47 47 0.2 0.0444
9/22/2015 45 50 45 50 11.39 0.0638
9/23/2015 50 50 48 50 10.44 0
 9/28/2015 49 50 47 50 12.6 0
9/29/2015 49 49 47 49 0.28 -0.02
9/30/2015 47 46 46 47 3.64 -0.0612
10/1/2015 43 43 41 46 12.35 -0.0652
10/2/2015 43 39 39 45 15.78 -0.093
10/5/2015 40 36 36 40 7.73 -0.0769
10/6/2015 36 33 33 36 31.92 -0.0833
10/7/2015 32 30 30 32 12.43 -0.0909
10/8/2015 29 27 27 29 81.67 -0.1
10/9/2015 25 29 25 29 25.89 0.0741
10/13/2015 31 30 29 33 62.76 0.0345
10/14/2015 31 32 31 32 6.2 0.0667
10/16/2015 32 32 32 34 14.36 0
10/19/2015 31 31 30 32 6.06 -0.0313
10/20/2015 31 32 31 33 1.66 0.0323
10/21/2015 32 31 31 32 1.37 -0.0313
10/22/2015 32 32 31 32 1.49 0.0323
10/23/2015 32 32 31 32 4.51 0
10/26/2015 31 32 31 32 1.68 0
10/27/2015 32 31 30 32 5.11 -0.0313
10/28/2015 32 31 31 32 6.58 0
10/29/2015 32 33 31 33 5.66 0.0645
10/30/2015 33 36 33 36 27.01 0.0909
11/2/2015 38 38 37 38 1.35 0.0556
11/3/2015 41 41 40 41 15.89 0.0789
11/4/2015 47 41 41 47 41.51 0
11/5/2015 41 44 39 45 24.75 0.0732
11/9/2015 46 48 46 48 14.52 0.0909
11/10/2015 48 49 46 51 52.08 0.0208
11/11/2015 49 48 48 50 15.8 -0.0204
11/12/2015 48 45 45 49 41.7 -0.0625
11/13/2015 45 43 41 45 19.95 -0.0444
11/16/2015 43 43 41 43 9.28 0
11/17/2015 43 44 43 45 9.43 0.0233
11/19/2015 43 46 43 47 27.6 0.0455
11/20/2015 46 45 45 49 12.05 -0.0217
11/23/2015 44 45 43 46 8.25 0
11/24/2015 43 43 43 44 6.89 -0.0444
11/25/2015 43 44 43 45 7.84 0.0233
11/26/2015 44 45 44 45 30.8 0.0227
11/27/2015 45 45 45 45 1.74 0
11/30/2015 45 44 44 45 4.51 -0.0222
12/1/2015 45 44 44 45 1.79 0
12/2/2015 45 44 44 45 0.48 0
12/3/2015 45 43 43 46 2.7 -0.0227
12/4/2015 45 43 42 45 5.42 0
12/7/2015 42 42 41 43 5 -0.0233
12/8/2015 42 42 42 45 4.7 0
 12/9/2015 41 40 38 44 34.6 -0.0476
12/10/2015 41 39 39 41 0.48 -0.025
12/11/2015 38 39 38 41 1.05M 0
12/14/2015 40 40 38 40 5.33 0.0256
12/15/2015 40 37 37 40 9.02 -0.075
12/16/2015 37 38 35 38 30.43 0.027
12/17/2015 36 36 36 37 2.96 -0.0526
12/18/2015 36 35 35 36 3.5 -0.0278
12/21/2015 33 36 33 36 3.08 0.0286
12/22/2015 35 36 35 38 22.49 0
12/23/2015 38 35 35 38 12.03 -0.0278
12/28/2015 35 36 35 36 2.73 0.0286
12/29/2015 36 37 36 37 4.39 0.0278
12/30/2015 38 39 38 39 42.64 0.0541
12/31/2015 43 41 39 44 44.81 0.0513
1/4/2016 43 42 39 43 9.69 0.0244
1/5/2016 42 44 41 44 16.1 0.0476
1/6/2016 45 45 43 46 26.37 0.0227
1/7/2016 43 43 42 45 2.82 -0.0444
1/8/2016 43 43 42 45 37.4 0
1/12/2016 44 46 43 47 126.56 0.0698
1/13/2016 48 46 46 48 3.5 0
1/14/2016 46 46 45 46 1.46 0
1/15/2016 46 46 45 48 32.32 0
1/18/2016 47 47 46 48 7.59 0.0217
1/19/2016 48 46 46 48 4.46 -0.0213
1/20/2016 46 44 44 47 7.83 -0.0435
1/21/2016 44 45 42 46 19.54 0.0227
1/22/2016 46 45 45 48 41.16 0
1/25/2016 46 46 45 46 1.01 0.0222
1/26/2016 46 41 41 47 29.01 -0.1087
1/27/2016 40 42 39 44 58 0.0244
1/28/2016 41 43 41 43 3.17 0.0238
1/29/2016 43 40 40 44 17.23 -0.0698
2/1/2016 40 41 39 41 3.53 0.025
2/2/2016 40 40 39 41 11.68 -0.0244
2/4/2016 45 44 42 45 36.18 0.1
2/5/2016 44 47 44 47 52.74 0.0682
2/8/2016 47 46 46 48 29.75 -0.0213
2/9/2016 46 46 44 46 11.69 0
2/10/2016 47 48 46 48 82.08 0.0435
2/11/2016 48 48 48 50 173.32 0
2/12/2016 50 53 50 53 74.8 0.1042
2/15/2016 54 58 54 58 92.42 0.0943
2/16/2016 63 64 60 64 54.84 0.1034
2/17/2016 68 71 68 71 42.07 0.1094
2/19/2016 86 78 77 86 157.08 0.0986
2/22/2016 78 73 73 78 11.97 -0.0641
2/23/2016 63 73 63 76 178.98 0
2/24/2016 75 74 74 80 53.15 0.0137
2/25/2016 70 67 66 71 47.71 -0.0946
2/26/2016 66 68 63 69 36.85 0.0149
2/29/2016 70 70 67 72 17.79 0.0294
3/1/2016 70 73 67 73 39.44 0.0429
3/2/2016 77 75 75 79 65.49 0.0274
3/3/2016 75 76 72 76 10.93 0.0133
3/4/2016 76 75 74 76 5.74 -0.0132
3/7/2016 68 69 68 73 143.11 -0.08
3/8/2016 69 67 65 69 13.2 -0.029
3/9/2016 67 71 67 73 18.67 0.0597
3/10/2016 71 72 71 74 10.36 0.0141
3/11/2016 72 71 70 72 6.22 -0.0139
3/14/2016 69 68 67 71 13.58 -0.0423
3/15/2016 67 65 64 70 63.26 -0.0441
3/16/2016 64 58 58 64 77.13 -0.1077
3/17/2016 55 57 54 60 26.97 -0.0172
3/18/2016 58 60 58 60 12.07 0.0526
3/21/2016 62 60 58 62 10.8 0
3/22/2016 59 60 58 60 7.15 0
3/23/2016 61 60 58 62 6.19 0
3/24/2016 60 59 58 60 4.54 -0.0167
3/25/2016 59 60 58 60 4.93 0.0169
3/28/2016 60 58 58 60 9.16 -0.0333
3/29/2016 58 57 55 58 26.69 -0.0172
3/30/2016 57 54 54 58 13.61 -0.0526
4/4/2016 55 54 51 57 8.6 0
4/5/2016 51 49 49 53 51.02 -0.0926
4/6/2016 51 50 46 52 28.98 0.0204
4/7/2016 50 51 50 52 27.71 0.02
4/8/2016 52 53 51 53 7.98 0.0392
4/12/2016 61 64 61 64 69.49 0.2075
4/13/2016 67 65 64 69 78.29 0.0156
4/14/2016 66 67 65 68 19.09 0.0308
4/15/2016 68 69 67 70 38.08 0.0299
4/18/2016 69 71 69 72 23.04 0.029
4/19/2016 72 68 68 72 11.3 -0.0423
4/20/2016 68 65 65 69 23.24 -0.0441
4/21/2016 64 65 62 66 50.69 0
4/22/2016 65 64 62 66 12.6 -0.0154
4/25/2016 64 65 62 65 0.35 0.0156
4/26/2016 62 69 62 71 52.17 0.0615
4/27/2016 70 68 67 71 15.99 -0.0145
4/28/2016 68 67 65 68 12.77 -0.0147
4/29/2016 66 68 66 68 5.24 0.0149
5/2/2016 66 67 66 69 14.63 -0.0147
5/3/2016 68 67 67 68 6.78 0
 5/4/2016 67 68 66 68 13.94 0.0149
5/5/2016 67 67 67 69 21.27 -0.0147
5/6/2016 67 67 67 68 12.19 0
5/9/2016 67 66 66 67 21.94 -0.0149
5/12/2016 56 65 56 65 116.67 -0.0152
5/13/2016 65 66 65 69 101.46 0.0154
5/16/2016 66 66 66 68 29.6 0
5/17/2016 66 64 64 66 15.97 -0.0303
5/18/2016 65 64 62 65 2.16 0
5/19/2016 66 66 64 67 3.69 0.0313
5/20/2016 66 67 64 68 38.25 0.0152
5/23/2016 67 66 65 68 3.56 -0.0149
5/24/2016 67 65 65 67 6.31 -0.0152
5/25/2016 65 65 64 66 7.3 0
5/26/2016 64 63 63 65 14.75 -0.0308
5/27/2016 63 65 63 65 0.28 0.0317
5/30/2016 66 64 64 66 1.45 -0.0154
5/31/2016 64 65 64 65 0.33 0.0156
6/1/2016 65 64 64 65 0.17 -0.0154
6/2/2016 64 63 63 64 5.9 -0.0156
6/3/2016 63 63 61 63 3.21 0
6/6/2016 64 62 62 64 1.04 -0.0159
6/7/2016 64 65 62 65 1.01 0.0484
6/8/2016 64 62 62 64 2.98 -0.0462
6/9/2016 63 62 62 63 0.52 0
6/10/2016 62 62 59 63 4.78 0
6/13/2016 58 60 58 61 5.43 -0.0323
6/14/2016 59 60 59 63 1.8 0
6/15/2016 60 59 59 62 4.46 -0.0167
6/16/2016 59 60 59 61 0.82 0.0169
6/17/2016 60 59 59 61 3.84 -0.0167
6/20/2016 59 59 59 60 12.51 0
6/21/2016 61 60 60 61 0.49 0.0169
6/22/2016 60 61 60 62 1.48 0.0167
6/23/2016 61 61 61 62 2.94 0
6/24/2016 62 61 61 63 3.46 0
6/27/2016 63 61 61 63 0.17 0
6/28/2016 61 61 61 62 0.2 0
6/29/2016 62 61 61 62 1.9 0
6/30/2016 61 62 61 62 0.18 0.0164
7/1/2016 61 64 61 65 34.82 0.0323
7/4/2016 65 65 65 66 11.83 0.0156
7/5/2016 65 63 63 65 6.05 -0.0308
7/11/2016 64 62 62 64 0.21 -0.0159
7/12/2016 62 62 62 64 1.87 0
7/13/2016 61 63 61 64 0 0.0161
7/14/2016 62 63 62 63 1.43 0
7/15/2016 64 64 62 64 0.93 0.0159
7/18/2016 64 62 62 64 2.1 -0.0313
7/19/2016 62 64 62 64 0.44 0.0323
7/20/2016 64 62 62 64 1.55 -0.0313
7/21/2016 62 63 62 63 4.76 0.0161
7/22/2016 62 62 62 63 2.62 -0.0159
7/25/2016 62 63 62 63 1.61 0.0161
7/26/2016 62 60 60 63 11.21 -0.0476
7/27/2016 60 62 60 62 5.31 0.0333
7/28/2016 61 62 60 62 0.7 0
7/29/2016 62 62 61 62 0.05 0
8/1/2016 65 62 60 65 0.68 0
8/2/2016 61 62 61 62 2.04 0
8/3/2016 62 62 62 62 0.6 0
8/4/2016 62 63 62 63 3.74 0.0161
8/5/2016 62 62 62 64 7.97 -0.0159
8/8/2016 64 64 62 64 15.78 0.0323
8/9/2016 62 64 62 65 8.75 0
8/10/2016 64 64 63 64 1.21 0
8/11/2016 64 64 63 64 3.56 0
8/12/2016 64 64 64 64 4.69 0
8/15/2016 64 64 64 64 6.32 0
8/16/2016 65 67 65 68 11.27 0.0469
8/17/2016 67 66 65 67 6.44 -0.0149
8/18/2016 65 64 64 65 8.17 -0.0303
8/19/2016 64 64 64 64 1.29 0
8/22/2016 65 64 64 65 2.65 0
8/23/2016 65 65 65 65 0.02 0.0156
8/24/2016 64 64 64 64 0.8 -0.0154
8/25/2016 64 63 63 64 5.89 -0.0156
8/26/2016 64 64 63 65 1.36 0.0159
8/29/2016 64 64 64 64 0.04 0
8/30/2016 64 64 63 64 1.47 0
8/31/2016 63 63 63 63 1.07 -0.0156
9/1/2016 63 63 63 63 0.32 0
9/2/2016 63 64 63 64 1.97 0.0159
9/5/2016 63 63 63 63 0.31 -0.0156
9/6/2016 65 63 63 65 3.12 0
9/7/2016 63 63 63 63 5.27 0
9/8/2016 63 62 62 63 12.28 -0.0159
9/9/2016 62 63 61 63 4.33 0.0161
9/14/2016 61 61 61 63 1.91 -0.0317
9/15/2016 61 61 61 62 3.44 0
9/16/2016 62 64 61 64 1.23 0.0492
9/19/2016 61 61 61 61 2.55 -0.0469
9/20/2016 61 62 61 62 0.69 0.0164
9/21/2016 63 61 61 63 3.65 -0.0161
9/22/2016 63 62 61 63 1.19 0.0164
9/23/2016 62 66 62 66 28.8 0.0645
 9/26/2016 67 65 64 69 25.98 -0.0152
9/27/2016 66 64 64 66 13.19 -0.0154
9/28/2016 64 64 62 64 18.02 0
9/29/2016 64 65 62 65 17.13 0.0156
9/30/2016 71 72 71 72 31.1 0.1077
10/4/2016 72 72 70 76 96.77 0
10/5/2016 74 73 72 74 11.12 0.0139
10/6/2016 72 74 71 74 32.41 0.0137
10/7/2016 73 81 73 81 63.29 0.0946
10/10/2016 85 89 85 89 113.91 0.0988
10/11/2016 94 90 86 94 128.46 0.0112
10/12/2016 90 88 87 91 44.95 -0.0222
10/13/2016 87 91 86 92 123.6 0.0341
10/14/2016 90 91 90 92 46.46 0
10/17/2016 92 93 92 95 80.06 0.022
10/18/2016 94 93 92 94 10.14 0
10/19/2016 94 92 92 94 76.21 -0.0108
10/20/2016 92 90 89 92 17.81 -0.0217
10/21/2016 90 90 87 91 68.1 0
10/24/2016 90 90 89 90 2.05 0
10/25/2016 88 89 88 90 0.5 -0.0111
10/26/2016 89 86 86 90 7.23 -0.0337
10/27/2016 87 87 86 88 6.86 0.0116
10/28/2016 87 85 85 87 19.69 -0.023
10/31/2016 85 87 85 87 3.21 0.0235
11/1/2016 87 90 87 96 49.67 0.0345
11/2/2016 91 90 90 93 30.92 0
11/3/2016 92 88 88 92 11.63 -0.0222
11/4/2016 88 88 88 90 5.15 0
11/7/2016 89 90 88 90 0.73 0.0227
11/8/2016 90 90 90 92 38.2 0
11/9/2016 90 90 90 92 30.09 0
11/10/2016 90 90 89 92 29.92 0
11/11/2016 90 90 89 90 7.04 0
11/14/2016 90 90 90 92 20.06 0
11/15/2016 90 89 88 90 10.58 -0.0111
11/16/2016 88 88 86 89 21.71 -0.0112
11/17/2016 88 88 87 89 15.53 0
11/21/2016 87 89 87 90 7.53 0.0114
11/22/2016 88 88 88 90 4.85 -0.0112
11/23/2016 88 90 88 91 37.43 0.0227
11/24/2016 90 90 89 90 0.26 0
11/25/2016 90 90 89 91 4.23 0
11/28/2016 91 90 90 91 5.43 0
11/29/2016 89 89 89 91 4.23 -0.0111
11/30/2016 89 91 89 91 3.13 0.0225
12/1/2016 90 92 89 94 162.05 0.011
12/2/2016 94 96 93 98 228.53 0.0435
 12/5/2016 97 97 97 99 14.52 0.0104
12/6/2016 98 95 95 98 4.97 -0.0206
12/7/2016 96 96 94 96 8.95 0.0105
12/8/2016 95 95 95 96 7.62 -0.0104
12/9/2016 96 96 95 96 6.36 0.0105
12/14/2016 96 96 95 97 37.38 0
12/15/2016 95 96 95 97 22.31 0
12/16/2016 96 96 96 96 18.97 0
12/19/2016 97 96 96 98 70.58 0
12/20/2016 96 95 95 96 14.48 -0.0104
12/21/2016 96 94 90 96 30.29 -0.0105
12/22/2016 93 94 93 94 5.5 0
12/23/2016 94 95 94 97 78.75 0.0106
12/26/2016 96 94 94 96 18.36 -0.0105
12/27/2016 95 93 92 95 15.57 -0.0106
12/28/2016 92 92 92 94 23.73 -0.0108
12/29/2016 92 93 91 94 125.01 0.0109
12/30/2016 93 92 92 93 58.68 -0.0108
1/2/2017 93 93 91 94 4.25 0.0109
1/3/2017 93 96 93 97 24.48 0.0323
1/4/2017 97 106 97 106 169.73 0.1042
1/5/2017 116 116 116 116 13.13 0.0943
1/6/2017 120 116 112 127 256.74 0
1/9/2017 117 119 113 122 66.34 0.0259
1/10/2017 119 116 116 120 26.88 -0.0252
1/12/2017 117 128 117 128 53.36 0.1034
1/13/2017 135 119 117 138 99.09 -0.0703
1/16/2017 117 128 114 129 141.23 0.0756
1/17/2017 131 129 125 135 93.47 0.0078
1/18/2017 130 130 121 133 46.28 0.0078
1/19/2017 132 131 130 135 81.16 0.0077
1/20/2017 132 131 128 133 59.32 0
1/23/2017 132 130 129 133 14.33 -0.0076
1/24/2017 130 128 127 130 17.81 -0.0154
1/25/2017 129 125 125 129 18.04 -0.0234
1/26/2017 124 119 118 125 28.82 -0.048
1/27/2017 124 124 122 125 7.65 0.042
1/30/2017 125 121 119 125 3.59 -0.0242
1/31/2017 120 123 119 124 47.37 0.0165
2/1/2017 120 115 114 121 28.41 -0.065
2/2/2017 114 116 108 120 63.84 0.0087
2/3/2017 119 116 116 120 8.78 0
2/6/2017 118 120 116 122 2.68 0.0345
2/7/2017 120 128 120 130 39.24 0.0667
2/8/2017 132 133 132 138 110.5 0.0391
2/9/2017 136 140 136 140 92.92 0.0526
2/10/2017 148 154 144 154 135.74 0.1
2/13/2017 160 164 158 168 154.74 0.0649
2/14/2017 168 150 150 168 92.94 -0.0854
2/15/2017 152 165 151 165 128.97 0.1
2/16/2017 175 174 174 181 135.91 0.0545
2/17/2017 175 179 165 179 104.01 0.0287
2/20/2017 186 189 186 193 133.65 0.0559
2/21/2017 193 186 185 195 75.41 -0.0159
2/22/2017 187 179 179 190 54.81 -0.0376
2/23/2017 175 162 161 176 77.59 -0.095
2/24/2017 162 151 150 164 155.77 -0.0679
2/27/2017 158 166 158 166 14.79 0.0993
2/28/2017 173 175 172 180 61.89 0.0542
3/1/2017 175 171 169 180 37.33 -0.0229
3/2/2017 176 168 165 177 21.61 -0.0175
3/3/2017 165 166 162 169 10.71 -0.0119
3/6/2017 166 166 163 171 10.43 0
3/7/2017 167 162 162 167 9.42 -0.0241
3/8/2017 162 159 157 168 49.97 -0.0185
3/9/2017 160 150 150 162 49.3 -0.0566
3/10/2017 150 152 149 157 34.67 0.0133
3/13/2017 157 152 152 157 17.43 0
3/14/2017 157 164 153 165 83.82 0.0789
3/15/2017 168 163 163 170 12.81 -0.0061
3/16/2017 166 160 160 166 6.55 -0.0184
3/17/2017 158 159 158 163 9.97 -0.0063
3/20/2017 162 160 160 164 7.3 0.0063
3/21/2017 158 160 158 163 5.51 0
3/22/2017 163 159 157 163 0.57 -0.0063
3/23/2017 150 146 146 154 33.07 -0.0818
3/24/2017 147 150 146 150 2.49 0.0274
3/27/2017 151 156 150 159 10 0.04
3/28/2017 160 159 155 162 43.53 0.0192
3/29/2017 161 166 159 167 37.23 0.044
3/30/2017 169 160 158 170 32.71 -0.0361
3/31/2017 159 154 153 164 52.99 -0.0375
4/3/2017 160 153 153 160 4.75 -0.0065
4/4/2017 156 158 152 158 3.2 0.0327
4/5/2017 158 160 158 167 56.01 0.0127
4/6/2017 159 155 155 164 4.41 -0.0313
4/7/2017 158 153 150 158 14.66 -0.0129
4/10/2017 156 155 154 160 7.56 0.0131
4/11/2017 157 157 155 157 0.23 0.0129
4/12/2017 155 155 152 157 2.81 -0.0127
4/13/2017 157 154 154 157 1.38 -0.0065
4/14/2017 156 155 153 157 1.86 0.0065
4/17/2017 153 155 153 156 1.06 0
4/18/2017 155 155 151 160 18.38 0
4/19/2017 156 155 152 158 7.81 0
4/20/2017 154 154 154 158 0.22 -0.0065
4/21/2017 156 154 153 156 0.74 0
4/24/2017 155 155 154 156 0.36 0.0065
4/25/2017 155 155 154 156 2.2 0
4/26/2017 155 160 155 165 53.88 0.0323
4/27/2017 160 165 156 165 24.9 0.0313
4/28/2017 169 165 165 170 28.6 0
5/2/2017 163 167 162 172 23.16 0.0121
5/3/2017 167 169 167 173 29.12 0.012
5/4/2017 167 169 167 172 17.01 0
5/5/2017 168 167 165 170 46.36 -0.0118
5/8/2017 165 165 162 165 6.68 -0.012
5/9/2017 165 166 165 170 2.94 0.0061
5/10/2017 168 168 166 170 10.21 0.012
5/11/2017 167 168 166 169 1.87 0
5/12/2017 168 170 167 170 11.17 0.0119
5/15/2017 170 167 167 170 4.62 -0.0176
5/16/2017 167 169 165 169 17.79 0.012
5/17/2017 166 166 162 169 9.12 -0.0178
5/18/2017 166 166 166 166 0.71 0
5/19/2017 166 166 164 166 3.16 0
5/22/2017 166 165 164 166 1.79 -0.006
5/23/2017 165 164 164 166 11.9 -0.0061
5/24/2017 166 167 164 167 5.85 0.0183
5/25/2017 165 167 165 168 6.53 0
5/26/2017 164 165 160 167 10.45 -0.012
5/29/2017 162 163 160 164 7.35 -0.0121
5/30/2017 163 162 161 163 5.03 -0.0061
5/31/2017 164 160 159 164 0.95 -0.0123
6/1/2017 163 163 160 163 1.3 0.0188
6/2/2017 162 164 160 164 6.89 0.0061
6/5/2017 164 163 163 166 1.46 -0.0061
6/6/2017 163 163 163 165 1.73 0
6/7/2017 164 164 163 166 4.62 0.0061
6/8/2017 164 165 163 167 1.52 0.0061
6/9/2017 166 163 163 166 2.2 -0.0121
6/12/2017 163 163 163 163 1.64 0
6/13/2017 164 165 163 165 1.4 0.0123
6/14/2017 165 166 165 170 24.72 0.0061
6/15/2017 167 167 167 169 4.13 0.006
6/16/2017 168 169 166 169 2.04 0.012
6/19/2017 170 169 169 170 18.06 0
6/20/2017 168 167 167 169 2.54 -0.0118
6/21/2017 167 166 166 167 2.08 -0.006
6/22/2017 169 169 166 169 5.14 0.0181
6/23/2017 167 168 167 169 3.34 -0.0059
6/28/2017 167 172 167 175 34.77 0.0238
6/29/2017 172 171 170 174 15.69 -0.0058
6/30/2017 170 171 170 173 4.54 0
 7/3/2017 171 172 171 173 5.58 0.0058
7/4/2017 173 184 171 184 76.22 0.0698
7/5/2017 185 180 180 187 32.4 -0.0217
7/6/2017 180 180 178 182 28.02 0
7/7/2017 180 178 176 181 12.85 -0.0111
7/10/2017 178 179 178 182 22.47 0.0056
7/11/2017 180 179 178 181 7.2 0
7/12/2017 181 181 178 181 16.42 0.0112
7/13/2017 180 190 180 190 76.73 0.0497
7/14/2017 196 209 195 209 155.27 0.1
7/17/2017 209 220 209 223 150.3 0.0526
7/18/2017 221 218 215 228 80.86 -0.0091
7/19/2017 214 215 209 222 62.93 -0.0138
7/20/2017 215 218 215 219 5.81 0.014
7/21/2017 219 215 214 219 3.71 -0.0138
7/24/2017 217 230 213 236 123.89 0.0698
7/25/2017 235 236 232 239 70.29 0.0261
7/26/2017 235 240 235 242 74.06 0.0169
7/27/2017 243 232 230 244 37.56 -0.0333
7/28/2017 236 229 226 236 42.39 -0.0129
7/31/2017 227 226 226 233 5.16 -0.0131
8/1/2017 226 229 217 229 27.82 0.0133
8/2/2017 226 223 223 233 11.02 -0.0262
8/3/2017 230 224 224 232 8.86 0.0045
8/4/2017 230 226 225 230 2.93 0.0089
8/7/2017 230 233 226 233 15.44 0.031
8/8/2017 236 244 235 244 60.52 0.0472
8/9/2017 246 247 246 253 56.28 0.0123
8/10/2017 250 272 249 272 160.23 0.1012
8/11/2017 278 277 275 289 112.8 0.0184
8/15/2017 282 271 270 282 32.96 -0.0217
8/16/2017 271 292 271 292 85.94 0.0775
8/17/2017 300 290 287 310 157.09 -0.0068
8/18/2017 297 284 281 298 65.1 -0.0207
8/22/2017 290 280 280 291 28.34 -0.0141
8/23/2017 278 285 277 287 24.74 0.0179
8/24/2017 290 285 282 295 37.39 0
8/25/2017 285 285 285 290 16.76 0
8/28/2017 289 283 283 289 17.67 -0.007
8/29/2017 280 280 278 285 26.51 -0.0106
8/30/2017 280 277 277 282 12.97 -0.0107
8/31/2017 277 272 272 281 25.73 -0.0181
9/4/2017 272 282 272 283 13.09 0.0368
9/5/2017 282 280 280 284 2.49 -0.0071
9/6/2017 281 291 281 294 39.23 0.0393
9/7/2017 295 294 292 298 41.78 0.0103
9/8/2017 294 294 291 295 7.86 0
9/11/2017 294 305 292 309 100.69 0.0374
 9/12/2017 309 310 309 315 53.92 0.0164
9/13/2017 313 305 302 313 19.61 -0.0161
9/14/2017 308 300 295 308 27.09 -0.0164
9/15/2017 301 302 290 303 46.96 0.0067
9/18/2017 302 299 295 302 22.52 -0.0099
9/19/2017 299 292 291 299 9.85 -0.0234
9/20/2017 290 270 267 290 79.73 -0.0753
9/21/2017 270 275 264 279 17.95 0.0185
9/25/2017 270 260 260 270 28.3 -0.0545
9/26/2017 258 246 234 259 210.16 -0.0538
9/27/2017 250 230 230 253 45.32 -0.065
9/28/2017 207 207 207 219 143.5 -0.1
9/29/2017 204 202 198 215 143.51 -0.0242
10/2/2017 209 222 209 222 32.25 0.099
10/3/2017 235 244 226 244 114.69 0.0991
10/4/2017 257 269 251 269 163.3 0.1025
10/5/2017 279 260 260 285 109.03 -0.0335
10/6/2017 260 247 236 260 122.98 -0.05
10/9/2017 256 257 251 264 47.37 0.0405
10/10/2017 261 263 258 266 22.79 0.0233
10/11/2017 262 253 253 264 24.56 -0.038
10/12/2017 253 250 246 253 13.86 -0.0119
10/13/2017 247 250 247 251 6.76 0
10/16/2017 251 255 250 258 9.43 0.02
10/17/2017 255 252 248 258 9.95 -0.0118
10/18/2017 250 245 240 250 19.69 -0.0278
10/19/2017 247 254 240 256 24.22 0.0367
10/20/2017 254 254 251 262 31.78 0
10/23/2017 250 257 250 258 17.01 0.0118
10/24/2017 252 253 250 256 4.25 -0.0156
10/25/2017 252 254 250 254 1.45 0.004
10/26/2017 251 258 251 258 31.82 0.0157
10/27/2017 265 264 263 274 70.66 0.0233
10/30/2017 267 261 258 267 8.75 -0.0114
10/31/2017 263 263 258 263 21.21 0.0077
11/1/2017 264 269 260 270 54.44 0.0228
11/2/2017 271 265 265 273 46.59 -0.0149
11/3/2017 269 260 260 269 21.42 -0.0189
11/7/2017 264 262 259 265 7.41 0.0077
11/8/2017 265 259 259 265 5.63 -0.0115
11/9/2017 259 261 259 261 3.19 0.0077
11/10/2017 259 263 258 265 3.41 0.0077
11/13/2017 263 262 261 264 1.87 -0.0038
11/14/2017 269 270 265 272 79.58 0.0305
11/15/2017 273 270 267 273 10.16 0
11/16/2017 268 263 263 270 9.39 -0.0259
11/17/2017 268 267 261 268 5.75 0.0152
11/20/2017 263 260 260 266 12.73 -0.0262
11/21/2017 260 260 260 265 4.41 0
11/22/2017 260 259 259 263 1.86 -0.0038
11/23/2017 260 260 258 260 1.57 0.0039
11/24/2017 258 260 258 260 4.39 0
11/27/2017 260 260 260 262 3.37 0
11/28/2017 260 260 258 266 17.2 0
11/29/2017 260 260 258 264 5.63 0
11/30/2017 260 257 257 260 14.3 -0.0115
12/4/2017 257 249 246 260 10.86 -0.0311
12/5/2017 249 245 242 251 7.42 -0.0161
12/6/2017 250 235 230 251 18.83 -0.0408
12/7/2017 230 241 230 245 8.95 0.0255
12/8/2017 241 240 240 247 3.67 -0.0041
12/11/2017 247 244 240 247 3.03 0.0167
12/12/2017 244 254 244 257 13.27 0.041
12/13/2017 257 251 251 264 27.26 -0.0118
12/14/2017 255 252 251 260 7.51 0.004
12/15/2017 255 252 252 258 6.05 0
12/18/2017 253 243 237 255 32.86 -0.0357
12/19/2017 239 242 238 242 12.24 -0.0041
12/20/2017 242 240 238 247 14.84 -0.0083
12/21/2017 240 220 220 245 36.93 -0.0833
12/22/2017 215 219 198 219 149.39 -0.0045
12/25/2017 225 239 225 239 34.51 0.0913
12/26/2017 237 234 230 238 13.84 -0.0209
12/27/2017 236 229 223 236 15.44 -0.0214
12/28/2017 230 220 220 230 59.05 -0.0393
12/29/2017 206 204 204 218 76.74 -0.0727
1/2/2018 214 218 210 222 17.43 0.0686
1/3/2018 221 230 221 234 31.21 0.055
1/4/2018 238 223 223 238 11.75 -0.0304
1/5/2018 223 219 214 223 16.51 -0.0179
1/8/2018 227 219 219 227 2.85 0
1/9/2018 222 215 215 222 5.12 -0.0183
1/10/2018 216 218 216 221 3 0.014
1/12/2018 217 217 216 224 5.42 -0.0046
1/15/2018 220 218 217 224 8.65 0.0046
1/16/2018 220 216 216 220 3.41 -0.0092
1/17/2018 216 217 211 217 6.46 0.0046
1/18/2018 218 213 213 218 2.45 -0.0184
1/19/2018 213 210 210 215 9.58 -0.0141
1/22/2018 210 208 205 214 12.49 -0.0095
1/23/2018 207 211 207 214 6.55 0.0144
1/24/2018 214 208 206 214 7.26 -0.0142
1/25/2018 210 208 203 210 18.46 0
1/26/2018 203 208 200 209 26.86 0
1/29/2018 208 207 207 210 0.51 -0.0048
1/30/2018 207 208 207 212 58.35 0.0048
1/31/2018 208 210 206 211 12.45 0.0096
2/1/2018 210 211 207 211 4.44 0.0048
2/2/2018 211 217 211 222 19.71 0.0284
2/5/2018 216 215 214 220 7.54 -0.0092
2/6/2018 216 223 215 228 19.9 0.0372
2/7/2018 227 218 218 227 4.78 -0.0224
2/8/2018 218 218 218 222 0.47 0
2/9/2018 222 222 221 225 5.62 0.0183
2/12/2018 222 225 221 225 2.29 0.0135
2/13/2018 226 231 224 231 22.43 0.0267
2/14/2018 232 225 225 237 13.2 -0.026
2/15/2018 227 227 222 230 5.77 0.0089
2/16/2018 227 223 223 227 4.78 -0.0176
2/19/2018 223 223 222 227 0.39 0
2/20/2018 223 221 220 225 6.62 -0.009
2/21/2018 220 225 219 226 2.3 0.0181
2/22/2018 226 221 221 226 5.57 -0.0178
2/23/2018 224 216 215 224 4.53 -0.0226
2/26/2018 219 219 215 219 1.03 0.0139
2/27/2018 216 215 210 216 21.48 -0.0183
2/28/2018 217 216 210 219 7.12 0.0047
3/1/2018 217 217 215 218 2.43 0.0046
3/2/2018 215 215 206 215 12.71 -0.0092
3/5/2018 215 216 212 218 1.38 0.0047
3/6/2018 216 211 207 217 8.38 -0.0231
3/7/2018 210 212 207 212 1.85 0.0047
3/8/2018 208 212 208 212 2.77 0
3/9/2018 233 233 233 233 12.13 0.0991
3/12/2018 240 233 225 243 55.63 0
3/13/2018 229 228 226 236 13.54 -0.0215
3/14/2018 228 220 220 230 11.23 -0.0351
3/15/2018 218 208 207 219 29.5 -0.0545
3/16/2018 216 210 210 216 4.39 0.0096
3/19/2018 210 211 207 213 3.66 0.0048
3/20/2018 210 215 210 227 11.42 0.019
3/21/2018 215 213 213 218 3.89 -0.0093
3/22/2018 221 210 209 221 11.11 -0.0141
3/23/2018 210 209 209 214 5.71 -0.0048
3/26/2018 218 205 204 218 13.04 -0.0191
3/27/2018 206 203 203 209 41.21 -0.0098
3/28/2018 205 205 205 208 17.93 0.0099
3/29/2018 205 204 204 208 11.63 -0.0049
3/30/2018 203 203 203 208 60.16 -0.0049
4/2/2018 202 191 190 205 9.04 -0.0591
4/3/2018 188 172 172 189 35.79 -0.0995
4/4/2018 154 154 154 154 5.32 -0.1047
4/5/2018 156 170 156 170 151.3 0.1039
4/6/2018 174 174 170 182 34.9 0.0235
 4/9/2018 175 162 162 179 16.46 -0.069
4/10/2018 163 165 163 167 0.22 0.0185
4/11/2018 165 158 158 165 3.34 -0.0424
4/12/2018 159 157 150 160 4.17 -0.0063
4/13/2018 153 147 146 154 13.99 -0.0637
4/16/2018 150 145 145 155 7.09 -0.0136
4/17/2018 148 147 147 152 4.15 0.0138
4/18/2018 146 152 144 156 13.6 0.034
4/19/2018 156 160 156 162 4.33 0.0526
4/20/2018 162 168 162 170 16.56 0.05
4/23/2018 169 166 164 173 7.32 -0.0119
4/24/2018 164 160 160 167 4.87 -0.0361
4/25/2018 161 158 154 162 14.88 -0.0125
4/26/2018 158 156 153 162 7.61 -0.0127
4/27/2018 156 155 155 162 77.23 -0.0064
4/30/2018 156 160 153 160 7.19 0.0323
5/2/2018 162 160 159 166 4 0
5/3/2018 153 150 148 154 17.31 -0.0625
5/4/2018 143 146 143 153 9.99 -0.0267
5/7/2018 151 149 146 151 0.68 0.0205
5/8/2018 149 144 144 150 4.68 -0.0336
5/9/2018 145 144 144 149 3.7 0
5/10/2018 144 144 144 148 3.32 0
5/11/2018 145 144 142 146 1.48 0
5/14/2018 145 146 143 148 0.74 0.0139
5/15/2018 145 144 141 146 2.39 -0.0137
5/16/2018 144 140 136 144 5.38 -0.0278
5/17/2018 141 139 139 142 0.23 -0.0071
5/18/2018 139 139 132 139 4.69 0
5/21/2018 136 138 136 138 0.44 -0.0072
5/22/2018 138 142 137 142 0.88 0.029
5/23/2018 141 141 137 141 5.84 -0.007
5/24/2018 140 135 135 141 4.28 -0.0426
5/25/2018 138 131 131 138 3.03 -0.0296
5/28/2018 131 126 122 131 82.21 -0.0382
5/29/2018 123 117 114 127 23.8 -0.0714
5/30/2018 117 123 112 123 34.92 0.0513
5/31/2018 123 123 121 127 12.94 0
6/1/2018 122 122 122 125 4.09 -0.0081
6/4/2018 122 116 115 122 12.83 -0.0492
6/5/2018 119 118 115 119 0.32 0.0172
6/6/2018 119 115 115 121 5.6 -0.0254
6/7/2018 117 117 115 118 5.32 0.0174
6/8/2018 118 118 116 118 2.96 0.0085
6/11/2018 118 118 117 118 1.79 0
6/12/2018 118 118 116 118 3.1 0
6/13/2018 118 114 114 118 10.05 -0.0339
6/14/2018 116 105 104 116 16.55 -0.0789
6/18/2018 111 109 102 111 12.99 0.0381
6/19/2018 109 113 106 116 14.08 0.0367
6/20/2018 116 115 115 116 0.55 0.0177
6/21/2018 115 114 114 116 0.54 -0.0087
6/22/2018 115 114 110 115 10.44 0
6/25/2018 110 108 107 113 0.07 -0.0526
6/26/2018 106 109 102 110 132.02 0.0093
6/27/2018 107 105 104 110 2.45 -0.0367
6/28/2018 105 107 102 107 30.29 0.019
6/29/2018 107 115 104 115 14.41 0.0748
7/2/2018 118 121 116 126 9.8 0.0522
7/3/2018 122 109 109 122 9.74 -0.0992
7/4/2018 108 110 105 117 0.4 0.0092
7/5/2018 110 115 106 115 0.65 0.0455
7/6/2018 112 112 110 118 201.16 -0.0261
7/9/2018 118 109 109 118 2.27 -0.0268
7/10/2018 112 111 110 112 0.71 0.0183
7/11/2018 110 109 106 114 2.89 -0.018
7/12/2018 114 109 109 114 0.18 0
7/13/2018 109 109 109 112 0.81 0
7/16/2018 108 110 108 112 0.2 0.0092
7/17/2018 111 110 108 111 4.64 0
7/18/2018 110 109 109 110 1.56 -0.0091
7/19/2018 110 107 107 110 3.58 -0.0183
7/20/2018 106 109 104 109 5.14 0.0187
7/23/2018 105 104 104 106 1.09 -0.0459
7/24/2018 104 94 94 105 30.89 -0.0962
7/25/2018 96 101 91 101 11.22 0.0745
7/26/2018 102 99 99 108 13.17 -0.0198
7/27/2018 97 100 95 100 4.83 0.0101
7/31/2018 103 110 103 110 54.13 0.1
8/1/2018 113 111 109 117 23.23 0.0091
8/2/2018 114 108 105 114 13.01 -0.027
8/3/2018 110 101 101 110 20.19 -0.0648
8/6/2018 101 102 100 105 2.3 0.0099
8/7/2018 101 101 99 104 18.85 -0.0098
8/8/2018 101 101 100 103 5.85 0
8/9/2018 102 102 102 107 21.79 0.0099
8/10/2018 104 104 103 104 4.01 0.0196
8/13/2018 102 105 102 105 0.52 0.0096
8/15/2018 104 103 102 104 2.19 -0.019
8/16/2018 102 99 99 103 31.09 -0.0388
8/17/2018 100 98 98 102 3.21 -0.0101
8/24/2018 98 98 98 101 0.67 0
8/27/2018 100 100 99 100 0.19 0.0204
8/28/2018 100 100 100 100 0.19 0
8/29/2018 100 100 98 100 1.54 0
8/30/2018 99 94 91 99 8.25 -0.06
 8/31/2018 97 97 94 97 5.32 0.0319
9/3/2018 92 92 87 96 21.8 -0.0515
9/4/2018 94 93 92 97 1.41 0.0109
9/5/2018 94 93 89 97 6.23 0
9/6/2018 89 88 86 93 12.63 -0.0538
9/7/2018 88 90 86 90 22.65 0.0227
9/10/2018 90 92 89 92 9.83 0.0222
9/12/2018 93 95 93 96 14.01 0.0326
9/13/2018 95 98 95 102 25.31 0.0316
9/14/2018 100 99 96 102 10.22 0.0102
9/17/2018 99 97 97 99 7.68 -0.0202
9/18/2018 96 93 92 97 6.34 -0.0412
9/19/2018 91 94 91 96 2.06 0.0108
9/20/2018 94 94 94 97 1.49 0
9/21/2018 94 100 94 103 65.2 0.0638
9/24/2018 103 100 100 104 15.28 0
9/25/2018 100 97 97 103 13.54 -0.03
9/26/2018 97 102 97 102 2.01 0.0515
9/27/2018 98 101 98 102 77.07 -0.0098
9/28/2018 100 102 99 102 6.94 0.0099
10/1/2018 104 103 102 109 27.61 0.0098
10/2/2018 103 100 100 107 14.06 -0.0291
10/3/2018 99 100 95 101 7.11 0
10/4/2018 101 99 98 101 3.25 -0.01
10/5/2018 100 99 98 101 11.38 0
10/8/2018 102 99 99 102 0.82 0
10/9/2018 100 102 99 103 7.49 0.0303
10/10/2018 103 100 100 103 6.49 -0.0196
10/11/2018 100 100 100 101 1.41 0
10/12/2018 101 100 100 102 8.97 0
10/15/2018 101 98 98 101 1.26 -0.02
10/16/2018 98 98 98 99 1.91 0
10/17/2018 100 99 98 100 4.14 0.0102
10/18/2018 100 97 97 100 0.45 -0.0202
10/19/2018 97 98 97 99 0.19 0.0103
10/22/2018 97 98 96 98 4.26 0
10/23/2018 97 96 96 97 3.28 -0.0204
10/24/2018 97 97 97 100 2.04 0.0104
10/25/2018 96 96 95 97 2.73 -0.0103
10/26/2018 95 95 95 96 7.05 -0.0104
10/29/2018 95 95 95 96 0.23 0
10/30/2018 95 91 90 95 3.65 -0.0421
10/31/2018 91 90 90 94 2.35 -0.011
11/1/2018 91 89 89 91 1.4 -0.0111
11/2/2018 95 86 84 96 15.42 -0.0337
11/5/2018 85 88 81 89 0.91 0.0233
11/7/2018 88 89 86 89 5.19 0.0114
11/8/2018 87 87 85 90 2.96 -0.0225
 11/9/2018 87 84 84 87 4.33 -0.0345
11/12/2018 86 85 85 88 5.92 0.0119
11/13/2018 85 85 85 86 6.2 0
11/14/2018 85 88 85 89 12.46 0.0353
11/15/2018 89 91 89 93 21.94 0.0341
11/16/2018 92 92 89 96 22.84 0.011
11/19/2018 90 92 90 94 5.56 0
11/22/2018 92 91 90 93 1.71 -0.0109
11/23/2018 90 86 86 90 7.66 -0.0549
11/26/2018 86 88 84 88 4.36 0.0233
11/27/2018 87 87 87 90 1.48 -0.0114
11/28/2018 89 88 86 89 2.04 0.0115
11/29/2018 88 87 87 89 3.75 -0.0114
11/30/2018 88 86 86 88 76.61 -0.0115
12/3/2018 88 88 87 89 27.52 0.0233
12/4/2018 87 79 79 88 22.36 -0.1023
12/5/2018 72 73 72 73 202.51 -0.0759
12/6/2018 75 79 74 79 64.94 0.0822
12/7/2018 82 83 78 83 30.29 0.0506
12/10/2018 83 80 79 83 13.08 -0.0361
12/11/2018 79 79 79 80 4.31 -0.0125
12/12/2018 80 76 75 80 27.27 -0.038
12/13/2018 77 78 76 78 1.44 0.0263
12/14/2018 77 76 76 77 3.54 -0.0256
12/17/2018 75 76 75 79 7.09 0
12/18/2018 78 78 76 79 4.5 0.0263
12/19/2018 79 78 78 79 2.67 0
12/20/2018 74 74 73 76 25.03 -0.0513
12/21/2018 75 75 75 77 4.33 0.0135
12/24/2018 75 75 75 76 5.97 0
12/25/2018 75 75 75 76 21.77 0
12/26/2018 75 76 75 76 4.45 0.0133
12/27/2018 76 80 76 80 13.49 0.0526
12/28/2018 81 85 79 85 41.3 0.0625
12/31/2018 84 85 82 86 23.95 0
1/2/2019 86 86 84 89 12.38 0.0118
1/3/2019 88 84 83 88 10.01 -0.0233
1/4/2019 80 77 76 83 12.08 -0.0833
1/7/2019 77 77 77 80 2.18 0
1/8/2019 80 78 78 82 3.77 0.013
1/9/2019 78 78 78 79 1.2 0
1/10/2019 78 78 78 79 2.25 0
1/14/2019 78 78 78 79 0.38 0
1/15/2019 78 79 78 80 1.04 0.0128
1/16/2019 80 78 78 80 0.55 -0.0127
1/17/2019 78 78 78 79 2.87 0
1/18/2019 78 78 78 79 1.94 0
1/21/2019 79 77 77 79 3.2 -0.0128
1/22/2019 77 77 76 77 2.4 0
1/23/2019 77 76 76 77 4.28 -0.013
1/24/2019 76 75 74 76 9.34 -0.0132
1/25/2019 75 75 74 77 0.35 0
1/28/2019 77 74 74 77 0.72 -0.0133
1/29/2019 75 78 75 79 5.18 0.0541
1/30/2019 79 78 76 79 1.47 0
1/31/2019 79 77 76 79 22.99 -0.0128
2/1/2019 78 78 76 78 9.57 0.013
2/4/2019 77 78 77 79 0.57 0
2/5/2019 77 76 76 78 2.78 -0.0256
2/6/2019 76 76 76 77 0.25 0
2/7/2019 77 78 76 78 2.94 0.0263
2/8/2019 78 78 76 78 0.83 0
2/11/2019 77 75 75 77 3.23 -0.0385
2/12/2019 75 75 75 75 8.06 0
2/13/2019 75 77 75 77 3.09 0.0267
2/14/2019 76 77 75 77 3.22 0
2/15/2019 75 77 75 77 0.12 0
2/18/2019 77 76 76 77 0.57 -0.013
2/19/2019 76 77 76 77 0.16 0.0132
2/20/2019 77 77 76 77 0.68 0
2/21/2019 76 77 76 77 0.44 0
2/22/2019 76 75 75 76 1.22 -0.026
2/25/2019 76 76 76 77 0.55 0.0133
2/26/2019 76 75 75 76 5.7 -0.0132
2/27/2019 76 75 75 76 0.56 0
2/28/2019 75 77 75 77 4.22 0.0267
3/1/2019 77 76 76 77 0.67 -0.013
3/4/2019 76 78 76 78 7.81 0.0263
3/5/2019 79 78 78 82 2.93 0
3/6/2019 77 80 77 80 5.62 0.0256
3/7/2019 82 82 79 82 7.1 0.025
3/8/2019 82 81 80 83 1.93 -0.0122
3/11/2019 83 80 77 83 3.92 -0.0123
3/12/2019 78 80 78 80 0.83 0
3/13/2019 77 79 77 79 0.93 -0.0125
3/14/2019 77 76 76 77 1.03 -0.038
3/15/2019 76 78 76 78 2.65 0.0263
3/18/2019 80 81 80 82 9.98 0.0385
3/19/2019 82 82 80 83 3.21 0.0123
3/20/2019 80 80 80 81 0.33 -0.0244
3/21/2019 80 79 79 80 1.85 -0.0125
3/22/2019 80 80 80 81 4.32 0.0127
3/25/2019 81 84 81 85 3.9 0.05
3/26/2019 84 83 82 85 11.5 -0.0119
3/27/2019 84 84 84 84 6.43 0.012
3/28/2019 84 88 84 89 19.16 0.0476
3/29/2019 88 85 80 94 34.52 -0.0341
4/1/2019 87 85 85 88 1.46 0
4/2/2019 88 85 83 88 9.62 0
4/3/2019 85 82 82 85 5.06 -0.0353
4/4/2019 83 82 82 84 1.95 0
4/5/2019 82 82 81 82 4.24 0
4/8/2019 81 81 80 81 0.88 -0.0122
4/9/2019 81 84 81 85 4.9 0.037
4/10/2019 85 83 82 85 0.11 -0.0119
4/11/2019 85 87 83 88 25.1 0.0482
4/12/2019 85 87 85 88 5.42 0
4/15/2019 85 86 85 86 12.71 -0.0115
4/16/2019 86 86 85 88 18.79 0
4/17/2019 87 86 86 88 2.87 0
4/18/2019 87 85 85 88 14.62 -0.0116
4/19/2019 87 86 85 87 8.22 0.0118
4/22/2019 85 86 85 86 0.11 0
4/23/2019 85 86 84 86 7.54 0
4/24/2019 85 84 84 85 3.45 -0.0233
4/25/2019 84 84 84 84 3.76 0
4/26/2019 86 84 84 86 2.9 0
4/29/2019 83 84 83 84 0.11 0
4/30/2019 86 83 83 86 5.39 -0.0119
5/2/2019 83 82 82 83 1.4 -0.012
5/3/2019 82 82 81 83 2.6 0
5/6/2019 84 82 82 86 8.48 0
5/7/2019 82 83 82 83 3.04 0.0122
5/8/2019 82 82 82 82 0.35 -0.012
5/9/2019 81 81 81 81 0.59 -0.0122
5/10/2019 81 84 81 84 0.07 0.037
5/13/2019 83 83 81 83 0.03 -0.0119
5/14/2019 82 82 82 82 0.47 -0.012
5/15/2019 82 80 80 82 2.98 -0.0244
5/16/2019 79 82 79 82 0.58 0.025
5/17/2019 80 79 79 81 1.9 -0.0366
5/20/2019 80 79 79 80 2.09 0
5/21/2019 79 78 78 79 1.53 -0.0127
5/22/2019 78 82 77 82 1.11 0.0513
5/23/2019 81 81 81 81 0.05 -0.0122
5/24/2019 77 78 77 80 0.56 -0.037
5/27/2019 78 79 77 79 0.45 0.0128
5/28/2019 80 80 80 80 0.25 0.0127
5/29/2019 79 78 78 80 3.33 -0.025
5/30/2019 78 79 77 79 0.75 0.0128
5/31/2019 76 79 76 80 3.2 0
6/3/2019 77 76 76 77 1.61 -0.038
6/4/2019 79 76 76 79 0.02 0
6/10/2019 76 76 73 77 2.68 0
6/11/2019 77 74 74 78 1.53 -0.0263
6/12/2019 76 77 75 77 1.18 0.0405
6/13/2019 77 75 75 77 1.94 -0.026
6/14/2019 76 76 76 76 0.22 0.0133
6/17/2019 75 74 74 78 1.06 -0.0263
6/18/2019 74 76 74 76 0.2 0.027
6/19/2019 74 73 73 76 2.79 -0.0395
6/20/2019 74 74 72 75 2.31 0.0137
6/21/2019 72 74 72 74 0.65 0
6/24/2019 72 73 70 74 3.85 -0.0135
6/25/2019 73 73 70 73 0.68 0
6/26/2019 70 70 70 72 3.34 -0.0411
6/27/2019 70 70 70 70 0.04 0
6/28/2019 70 69 69 72 0.43 -0.0143
7/1/2019 69 70 68 70 2.73 0.0145
7/2/2019 70 67 67 70 1.44 -0.0429
7/3/2019 67 65 65 67 74.7 -0.0299
7/4/2019 66 66 65 66 2.63 0.0154
7/5/2019 66 68 66 70 5.1 0.0303
7/8/2019 66 64 63 66 5.12 -0.0588
7/9/2019 64 64 64 65 0.82 0
7/10/2019 64 65 64 67 2.82 0.0156
7/11/2019 65 69 65 70 7.07 0.0615
7/12/2019 69 68 68 70 3.44 -0.0145
7/15/2019 70 68 68 70 5.04 0
7/16/2019 70 70 70 72 3.81 0.0294
7/17/2019 71 70 69 71 2.32 0
7/18/2019 69 68 68 69 1.61 -0.0286
7/19/2019 68 69 68 69 0.47 0.0147
7/22/2019 68 68 68 68 0.34 -0.0145
7/23/2019 68 67 67 68 1 -0.0147
7/24/2019 67 67 66 67 2.25 0
7/25/2019 66 66 66 68 2.92 -0.0149
7/26/2019 68 67 67 68 2.08 0.0152
7/29/2019 67 68 66 68 2.48 0.0149
7/31/2019 68 67 67 68 1.75 -0.0147
8/1/2019 69 68 67 70 1.44 0.0149
8/2/2019 68 67 67 69 2.31 -0.0147
8/5/2019 66 67 66 68 1.3 0
8/6/2019 67 68 66 68 0.93 0.0149
8/7/2019 68 69 68 70 4.19 0.0147
8/8/2019 71 70 70 72 2.53 0.0145
8/9/2019 69 70 69 71 1.01 0
8/15/2019 70 69 68 70 0.89 -0.0143
8/16/2019 71 67 67 71 0.98 -0.029
8/19/2019 71 71 71 71 0.2 0.0597
8/22/2019 71 73 71 73 6.6 0.0282
8/23/2019 73 76 73 79 8.62 0.0411
 8/26/2019 77 80 77 81 6.61 0.0526
8/27/2019 80 79 77 82 12.28 -0.0125
8/28/2019 78 78 78 79 2.81 -0.0127
8/29/2019 80 77 77 80 13.02 -0.0128
8/30/2019 78 77 75 78 9.95 0
9/2/2019 79 77 75 79 7.5 0
9/3/2019 77 76 74 78 2.72 -0.013
9/4/2019 74 75 73 77 1.3 -0.0132
9/5/2019 77 75 74 77 6.55 0
9/6/2019 76 76 76 76 0.01 0.0133
9/9/2019 74 75 73 75 0.85 -0.0132
9/10/2019 76 75 75 76 1.15 0
9/11/2019 74 74 73 75 2.9 -0.0133
9/12/2019 74 73 73 74 0.62 -0.0135
9/13/2019 73 74 73 74 0.88 0.0137
9/16/2019 74 73 73 74 0.25 -0.0135
9/17/2019 73 73 73 74 0.49 0
9/18/2019 73 75 72 75 9.8 0.0274
9/19/2019 75 74 73 75 3.06 -0.0133
9/20/2019 70 67 67 71 18.34 -0.0946
9/23/2019 66 64 60 67 9.07 -0.0448
9/24/2019 64 63 62 67 4.5 -0.0156
9/25/2019 66 59 57 66 46.53 -0.0635
9/26/2019 60 59 59 61 11.13 0
9/27/2019 58 58 57 60 18.34 -0.0169
9/30/2019 58 60 57 60 11.25 0.0345
10/1/2019 61 63 61 64 10.49 0.05
10/2/2019 63 62 62 64 3.19 -0.0159
10/3/2019 62 63 62 63 0.92 0.0161
10/4/2019 63 62 61 64 7.14 -0.0159
10/7/2019 61 62 60 62 0.58 0
10/8/2019 62 61 60 62 1.13 -0.0161
10/9/2019 60 60 60 60 1.12 -0.0164
10/10/2019 61 60 60 61 0.15 0
10/11/2019 60 61 60 61 1.04 0.0167
10/14/2019 61 59 59 61 4.75 -0.0328
10/15/2019 59 60 59 60 0 0.0169
10/16/2019 59 59 59 61 2.68 -0.0167
10/17/2019 59 60 59 60 0.75 0.0169
10/18/2019 60 61 60 61 1.7 0.0167
10/21/2019 59 60 59 60 1.13 -0.0164
10/22/2019 61 61 61 63 1.66 0.0167
10/23/2019 60 62 60 62 1.84 0.0164
10/24/2019 62 62 62 62 0.14 0
10/25/2019 61 62 61 62 0.7 0
10/28/2019 60 60 60 61 4.48 -0.0323
10/29/2019 59 59 59 60 0.63 -0.0167
10/30/2019 59 59 59 60 4.41 0
10/31/2019 60 58 58 60 1.89 -0.0169
11/1/2019 59 60 58 60 1.01 0.0345
11/4/2019 60 59 59 60 0.19 -0.0167
11/5/2019 59 60 59 60 1.23 0.0169
11/7/2019 59 59 58 59 0.38 -0.0167
11/8/2019 59 59 57 59 3.25 0
11/12/2019 58 58 57 58 1.19 -0.0169
11/13/2019 58 57 57 58 4.35 -0.0172
11/14/2019 58 58 57 58 0.33 0.0175
11/15/2019 58 58 58 58 0.91 0
11/19/2019 57 56 55 58 3.25 -0.0345
11/20/2019 54 55 54 55 2.78 -0.0179
11/21/2019 55 52 52 55 6.98 -0.0545
11/22/2019 54 53 52 54 4.41 0.0192
11/25/2019 53 54 53 54 1.28 0.0189
11/26/2019 53 52 52 54 3.92 -0.037
11/27/2019 52 53 52 53 7.26 0.0192
11/28/2019 53 54 52 56 16.26 0.0189
11/29/2019 50 52 50 53 8.73 -0.037
12/2/2019 53 52 52 53 0.74 0
12/3/2019 52 51 51 52 3.4 -0.0192
12/4/2019 52 52 52 52 0.27 0.0196
12/5/2019 52 52 52 52 0.43 0
12/6/2019 51 56 51 57 18.91 0.0769
12/9/2019 57 57 55 58 1.94 0.0179
12/10/2019 60 63 60 63 14.38 0.1053
12/11/2019 64 64 63 67 14.55 0.0159
12/12/2019 65 63 62 65 5.83 -0.0156
12/13/2019 62 62 61 63 3.73 -0.0159
12/16/2019 63 63 62 64 13.95 0.0161
12/17/2019 63 65 62 69 32.24 0.0317
12/18/2019 67 64 63 67 8.78 -0.0154
12/19/2019 63 62 61 64 10.87 -0.0313
12/20/2019 62 64 62 64 0.33 0.0323
12/23/2019 64 64 62 65 23.53 0
12/24/2019 64 65 64 67 40.04 0.0156
12/25/2019 64 65 62 66 16.25 0
12/26/2019 66 63 63 68 104.23 -0.0308
12/27/2019 63 59 59 64 41.01 -0.0635
12/30/2019 59 56 56 60 19.18 -0.0508
12/31/2019 56 56 55 60 27.82 0
Colonne8 Colonne9
VOL ACT
140
170 2012 2013
1340 January 186730 January 214530
5550 February 227630 February 115190
9490 March 361620 March 101210
3270 April 392440 April 243350
550 May 53480 May 117620
3150 June 74600 June 1057700
25720 July 24600 July 16160
1680 August 31820 August 8600
41600 September 134970 September 17970
3050 October 124440 October 244180
9780 November 41690 November 264880
9670 December 189200 December 181780
10360
8050 2016 2017
4360 January 445220 January 1273070
5720 February 1168630 February 1672590
11520 March 589240 March 579420
22200 April 536630 April 235020
9360 May 432530 May 233770
9690 June 59290 June 139810
23150 July 87490 July 1090120
10610 August 95810 August 987100
4420 September 176480 September 1053560
20800 October 952830 October 907810
5590 November 338320 November 314300
3750 December 952610 December 552690
180
830
1000
1580
52860
4730
5210
20270
59860
2230
280
300
290
1540
1510
80510
14230
18400
 970
3810
1060
2050
1860
5320
9500
620
61280
1040
890
1830
13260
12340
2680
24320
102600
3830
9070
14270
51300
61750
6700
4560
33910
15470
20280
160
6170
39480
5540
73490
340
37150
600
880
5090
2400
3200
1140
9420
590
2490
30
1610
2080
70
1110
 3930
1760
2920
370
440
2530
6930
630
390
810
470
10560
14890
340
5930
170
1460
920
400
4190
250
6710
720
270
140
1750
510
5540
7560
12580
560
610
9100
150
50
1670
150
720
600
90
180
300
12940
1740
90
2330
120
750
 130
300
640
150
1290
210
5590
250
910
460
1170
40
120
810
40
270
150
880
10470
1250
1030
220
3330
530
3130
1170
540
540
80
1160
850
460
470
360
580
1350
490
100
4440
1360
33030
23900
25920
10400
19690
9250
150
370
 1580
320
3920
290
290
9190
3260
2550
540
2860
4860
570
63800
710
18940
4510
630
3790
1200
110
150
130
4720
540
14440
170
2140
4080
560
1510
2520
1260
2760
1390
880
690
2930
480
340
690
330
160
430
2140
80
130
160
100
 290
210
100
1100
2420
1100
680
820
52700
24920
12030
88610
65060
90
170
15510
580
530
36620
1380
67150
3350
9430
1570
7080
630
3190
570
820
730
70
3140
350
1620
210
120
3230
1370
13840
280
10190
1670
34070
2750
5540
8250
5180
1730
 4790
4160
12700
8170
1070
1200
80
0
1620
3640
17440
1100
3560
5020
30
150
2500
1230
14380
3380
5600
8320
16650
6070
29900
39410
5390
5520
7800
110
100
113620
1500
1050
1070
2400
5720
650
1070
430
160
3050
13420
230
10750
90
160
8650
 6130
200
230
20
1070
13750
300
1680
1060
20
9380
30890
14680
7900
1210
6770
780
6840
5810
790
2140
3130
1040
4150
320
650
340
730
880
11440
150
390
110
7620
23170
33840
39270
250170
677370
70
300
150
450
680
2040
130
400
910
2330
560
30
650
2080
840
440
90
730
2560
720
20
440
830
90
20
10
5970
770
50
90
50
90
30
110
30
120
720
320
40
40
100
110
70
70
1520
740
220
2620
70
20
30
1000
2200
6580
1380
40
340
 200
280
1510
950
4510
4910
48060
990
3880
56410
21190
15700
23620
19140
17170
15480
3540
6260
3870
1320
7460
16860
7210
5320
22670
21830
54950
9820
67250
9150
14820
300
4030
9340
3440
5240
30
9350
28420
5080
13750
11100
3970
11160
5080
43240
4430
1510
 640
3110
2470
2290
5270
7210
980
1670
2890
18130
40
120
3580
720
3030
5730
30
90
2070
2610
280
110
24200
1110
5050
3700
980
10430
3980
40
150
130
330
110
1180
2600
8080
80
450
120
60
22560
10730
26710
160
1690
120
7530
13690
28780
24930
24400
36500
20450
460
5730
2790
120
1100
1030
2540
140
2940
490
3930
2400
3150
14570
3210
720
1430
4600
250
700
60
240
12320
1810
5020
110
1440
1490
6350
2490
430
50
520
150
90
860
3300
1170
1870
40
460
200
 70
5850
40
2640
80
11530
1310
150
1080
930
3240
620
210
5950
2070
1460
160
4350
850
640
2220
190
80
450
5390
30
2760
50
130
50
10
2380
190
150
1100
4130
3190
840
1510
350
1430
20
2510
4300
2100
20
6350
5170
 700
40
4990
1200
340
4450
5320
1380
9060
6840
670
180
370
80
70
1640
2660
#VALUE!
2070
470
2530
4300
60
15480
60
2490
700
970
1630
2330
4260
2160
2150
470
5360
140
2050
3130
2350
80
870
4510
1600
3050
5310
3230
4750
3370
15430
12500
2000
2760
2660
3840
1840
3150
670
5860
4200
14070
1490
2580
680
3800
17890
1460
11980
5630
1330
560
6120
15410
9110
17680
3370
850
2800
3930
60
1250
3030
130
2260
10
16060
570
2660
4040
390
8430
1520
1580
8610
1950
10810
330
 770
4120
720
#VALUE!
92250
1090
5230
6360
13380
#VALUE!
72730
38240
10520
388200
4700
1430
14570
120
3960
50
430
2340
5170
7610
22580
9330
21930
19060
14560
31020
14560
23180
10390
8470
1280
3200
6990
7070
8210
4110
2040
460
8690
8140
17910
12060
24280
17490
21340
36930
1940
12600
7910
25320
18710
8900
5780
16010
3130
20360
3380
1400
2600
4590
3230
3750
4860
2860
6200
7480
1610
4520
1310
450
1380
3930
5220
6200
11590
14580
18140
4950
31140
12660
14440
3420
11520
14210
27610
7240
1980
60
11610
24150
8790
3560
 1100
17550
47280
8720
1940
4370
18040
3580
660
620
5900
12490
28230
1750
9050
19560
22320
1680
4790
6820
2760
2970
4210
730
2650
4260
4070
270
320
2030
10020
5690
82150
1220
3090
2740
3880
18050
4380
11490
6560
26080
36290
7600
137700
184190
106100
205010
 18540
49670
211690
32430
20230
22930
12470
21360
43650
6790
6120
5870
6280
1500
4300
13240
9940
600
12800
17260
6180
920
280
17390
29320
4410
18430
8650
27330
770
1980
8130
28760
22830
17420
23150
10290
270
1750
8480
680
2680
1510
910
9440
200
11390
10440
12600
280
3640
12350
15780
7730
31920
12430
81670
25890
62760
6200
14360
6060
1660
1370
1490
4510
1680
5110
6580
5660
27010
1350
15890
41510
24750
14520
52080
15800
41700
19950
9280
9430
27600
12050
8250
6890
7840
30800
1740
4510
1790
480
2700
5420
5000
4700
 34600
480
#VALUE!
5330
9020
30430
2960
3500
3080
22490
12030
2730
4390
42640
44810
9690
16100
26370
2820
37400
126560
3500
1460
32320
7590
4460
7830
19540
41160
1010
29010
58000
3170
17230
3530
11680
36180
52740
29750
11690
82080
173320
74800
92420
54840
42070
157080
11970
178980
53150
47710
36850
17790
39440
65490
10930
5740
143110
13200
18670
10360
6220
13580
63260
77130
26970
12070
10800
7150
6190
4540
4930
9160
26690
13610
8600
51020
28980
27710
7980
69490
78290
19090
38080
23040
11300
23240
50690
12600
350
52170
15990
12770
5240
14630
6780
 13940
21270
12190
21940
116670
101460
29600
15970
2160
3690
38250
3560
6310
7300
14750
280
1450
330
170
5900
3210
1040
1010
2980
520
4780
5430
1800
4460
820
3840
12510
490
1480
2940
3460
170
200
1900
180
34820
11830
6050
210
1870
0
1430
930
 2100
440
1550
4760
2620
1610
11210
5310
700
50
680
2040
600
3740
7970
15780
8750
1210
3560
4690
6320
11270
6440
8170
1290
2650
20
800
5890
1360
40
1470
1070
320
1970
310
3120
5270
12280
4330
1910
3440
1230
2550
690
3650
1190
28800
 25980
13190
18020
17130
31100
96770
11120
32410
63290
113910
128460
44950
123600
46460
80060
10140
76210
17810
68100
2050
500
7230
6860
19690
3210
49670
30920
11630
5150
730
38200
30090
29920
7040
20060
10580
21710
15530
7530
4850
37430
260
4230
5430
4230
3130
162050
228530
 14520
4970
8950
7620
6360
37380
22310
18970
70580
14480
30290
5500
78750
18360
15570
23730
125010
58680
4250
24480
169730
13130
256740
66340
26880
53360
99090
141230
93470
46280
81160
59320
14330
17810
18040
28820
7650
3590
47370
28410
63840
8780
2680
39240
110500
92920
135740
154740
 92940
128970
135910
104010
133650
75410
54810
77590
155770
14790
61890
37330
21610
10710
10430
9420
49970
49300
34670
17430
83820
12810
6550
9970
7300
5510
570
33070
2490
10000
43530
37230
32710
52990
4750
3200
56010
4410
14660
7560
230
2810
1380
1860
1060
18380
7810
220
 740
360
2200
53880
24900
28600
23160
29120
17010
46360
6680
2940
10210
1870
11170
4620
17790
9120
710
3160
1790
11900
5850
6530
10450
7350
5030
950
1300
6890
1460
1730
4620
1520
2200
1640
1400
24720
4130
2040
18060
2540
2080
5140
3340
34770
15690
4540
 5580
76220
32400
28020
12850
22470
7200
16420
76730
155270
150300
80860
62930
5810
3710
123890
70290
74060
37560
42390
5160
27820
11020
8860
2930
15440
60520
56280
160230
112800
32960
85940
157090
65100
28340
24740
37390
16760
17670
26510
12970
25730
13090
2490
39230
41780
7860
100690
 53920
19610
27090
46960
22520
9850
79730
17950
28300
210160
45320
143500
143510
32250
114690
163300
109030
122980
47370
22790
24560
13860
6760
9430
9950
19690
24220
31780
17010
4250
1450
31820
70660
8750
21210
54440
46590
21420
7410
5630
3190
3410
1870
79580
10160
9390
5750
12730
 4410
1860
1570
4390
3370
17200
5630
14300
10860
7420
18830
8950
3670
3030
13270
27260
7510
6050
32860
12240
14840
36930
149390
34510
13840
15440
59050
76740
17430
31210
11750
16510
2850
5120
3000
5420
8650
3410
6460
2450
9580
12490
6550
7260
18460
26860
510
58350
 12450
4440
19710
7540
19900
4780
470
5620
2290
22430
13200
5770
4780
390
6620
2300
5570
4530
1030
21480
7120
2430
12710
1380
8380
1850
2770
12130
55630
13540
11230
29500
4390
3660
11420
3890
11110
5710
13040
41210
17930
11630
60160
9040
35790
5320
151300
34900
16460
220
3340
4170
13990
7090
4150
13600
4330
16560
7320
4870
14880
7610
77230
7190
4000
17310
9990
680
4680
3700
3320
1480
740
2390
5380
230
4690
440
880
5840
4280
3030
82210
23800
34920
12940
4090
12830
320
5600
5320
2960
1790
3100
10050
16550
 12990
14080
550
540
10440
70
132020
2450
30290
14410
9800
9740
400
650
201160
2270
710
2890
180
810
200
4640
1560
3580
5140
1090
30890
11220
13170
4830
54130
23230
13010
20190
2300
18850
5850
21790
4010
520
2190
31090
3210
670
190
190
1540
8250
 5320
21800
1410
6230
12630
22650
9830
14010
25310
10220
7680
6340
2060
1490
65200
15280
13540
2010
77070
6940
27610
14060
7110
3250
11380
820
7490
6490
1410
8970
1260
1910
4140
450
190
4260
3280
2040
2730
7050
230
3650
2350
1400
15420
910
5190
2960
 4330
5920
6200
12460
21940
22840
5560
1710
7660
4360
1480
2040
3750
76610
27520
22360
202510
64940
30290
13080
4310
27270
1440
3540
7090
4500
2670
25030
4330
5970
21770
4450
13490
41300
23950
12380
10010
12080
2180
3770
1200
2250
380
1040
550
2870
1940
3200
 2400
4280
9340
350
720
5180
1470
22990
9570
570
2780
250
2940
830
3230
8060
3090
3220
120
570
160
680
440
1220
550
5700
560
4220
670
7810
2930
5620
7100
1930
3920
830
930
1030
2650
9980
3210
330
1850
4320
3900
11500
6430
19160
34520
1460
9620
5060
1950
4240
880
4900
110
25100
5420
12710
18790
2870
14620
8220
110
7540
3450
3760
2900
110
5390
1400
2600
8480
3040
350
590
70
30
470
2980
580
1900
2090
1530
1110
50
560
450
250
3330
750
3200
1610
20
2680
 1530
1180
1940
220
1060
200
2790
2310
650
3850
680
3340
40
430
2730
1440
74700
2630
5100
5120
820
2820
7070
3440
5040
3810
2320
1610
470
340
1000
2250
2920
2080
2480
1750
1440
2310
1300
930
4190
2530
1010
890
980
200
6600
8620
 6610
12280
2810
13020
9950
7500
2720
1300
6550
10
850
1150
2900
620
880
250
490
9800
3060
18340
9070
4500
46530
11130
18340
11250
10490
3190
920
7140
580
1130
1120
150
1040
4750
0
2680
750
1700
1130
1660
1840
140
700
4480
630
4410
 1890
1010
190
1230
380
3250
1190
4350
330
910
3250
2780
6980
4410
1280
3920
7260
16260
8730
740
3400
270
430
18910
1940
14380
14550
5830
3730
13950
32240
8780
10870
330
23530
40040
16250
104230
41010
19180
27820
 2014 2015
January 67860 January 206230
February 96520 February 244110
March 180380 March 110250
April 44880 April 209300
May 39960 May 217190
June 29180 June 178590
July 58080 July 1167560
August #VALUE! August 175300
September 80730 September 174850
October 109980 October 332220
November 76630 November 345940
December #VALUE! December #VALUE!

2018 2019
January 266770 January 100580
February 159970 February 48760
March 335700 March 130620
April 439360 April 139210
May 226930 May 35810
June 280450 June 24530
July 359060 July 131940
August 162400 August 75670
September 321700 September 157240
October 122130 October 52520
November 202740 November 67710
December 551810 December 402410