Cotizacion histórica de GFA
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 09/22/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 09/18/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 09/17/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 08/21/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 05/15/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 05/11/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 04/06/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/30/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/23/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/20/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/18/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/17/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/16/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/09/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/03/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 03/02/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/28/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/27/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/26/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/25/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/24/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/21/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/20/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/19/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/18/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/14/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/13/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/12/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/11/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/10/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 02/07/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/10/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/09/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/03/2020 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/27/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/26/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/24/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/17/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/13/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/12/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/11/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/05/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/04/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 09/17/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 05/13/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/18/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/17/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/15/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/14/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/11/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/10/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/09/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/08/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/04/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 01/02/2019 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/31/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/28/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/26/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/24/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/21/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/20/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/18/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/17/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 0.00 | 0.00 |
| 12/14/2018 | 8.00 | 8.29 | 8.00 | 8.27 | 8.27 | 11,225.00 | 38,465.00 |
| 12/13/2018 | 8.28 | 8.32 | 8.14 | 8.14 | 8.14 | 0.00 | 47,342.00 |
| 12/12/2018 | 8.10 | 8.50 | 8.07 | 8.36 | 8.36 | 1.00 | 25,088.00 |
| 12/11/2018 | 8.04 | 8.47 | 8.04 | 8.27 | 8.27 | 0.00 | 59,147.00 |
| 12/10/2018 | 7.81 | 8.13 | 7.81 | 8.01 | 8.01 | 0.00 | 30,415.00 |
| 12/07/2018 | 8.01 | 8.29 | 7.98 | 8.15 | 8.15 | 315.00 | 32,893.00 |
| 12/06/2018 | 7.89 | 8.04 | 7.60 | 7.98 | 7.98 | 0.00 | 39,543.00 |
| 12/05/2018 | 8.17 | 8.34 | 8.15 | 8.23 | 8.23 | 0.00 | 0.00 |
| 12/04/2018 | 8.17 | 8.34 | 8.15 | 8.31 | 8.31 | 100.00 | 24,289.00 |
| 12/03/2018 | 8.17 | 8.25 | 8.00 | 8.23 | 8.23 | 0.00 | 51,039.00 |
| 11/30/2018 | 7.83 | 7.97 | 7.76 | 7.80 | 7.80 | 0.00 | 42,641.00 |
| 11/29/2018 | 7.52 | 7.85 | 7.52 | 7.83 | 7.83 | 100.00 | 109,979.00 |
| 11/28/2018 | 7.69 | 7.70 | 7.28 | 7.58 | 7.58 | 0.00 | 163,158.00 |
| 11/27/2018 | 7.29 | 7.81 | 7.20 | 7.81 | 7.81 | 204.00 | 114,680.00 |
| 11/26/2018 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 24.00 | 12,611.00 |
| 11/23/2018 | 7.19 | 7.29 | 7.12 | 7.29 | 7.29 | 0.00 | 4,751.00 |
| 11/22/2018 | 7.17 | 7.26 | 7.15 | 7.02 | 7.02 | 0.00 | 0.00 |
| 11/21/2018 | 7.17 | 7.26 | 7.15 | 7.22 | 7.22 | 0.00 | 14,173.00 |
| 11/20/2018 | 7.31 | 7.31 | 6.97 | 7.02 | 7.02 | 0.00 | 11,998.00 |
| 11/19/2018 | 7.11 | 7.43 | 7.04 | 7.43 | 7.43 | 62.00 | 46,784.00 |
| 11/16/2018 | 7.14 | 7.24 | 6.98 | 7.21 | 7.21 | 59.00 | 128,576.00 |
| 11/15/2018 | 7.00 | 7.36 | 6.78 | 7.27 | 7.27 | 639.00 | 26,619.00 |
| 11/14/2018 | 6.69 | 7.05 | 6.61 | 7.03 | 7.03 | 5.00 | 42,628.00 |
| 11/13/2018 | 6.31 | 6.52 | 6.31 | 6.46 | 6.46 | 29.00 | 222.00 |
| 11/12/2018 | 6.38 | 6.63 | 6.38 | 6.41 | 6.41 | 209.00 | 136.00 |
| 11/09/2018 | 6.40 | 6.47 | 6.26 | 6.45 | 6.45 | 561.00 | 398.00 |
| 11/08/2018 | 5.99 | 5.99 | 5.83 | 5.90 | 5.90 | 1.00 | 95.00 |
| 11/07/2018 | 6.09 | 6.15 | 5.91 | 6.13 | 6.13 | 100.00 | 208.00 |
| 11/06/2018 | 6.45 | 6.45 | 6.24 | 6.24 | 6.24 | 300.00 | 62.00 |
| 11/05/2018 | 6.47 | 6.70 | 6.47 | 6.58 | 6.58 | 0.00 | 133.00 |
| 11/02/2018 | 6.43 | 6.54 | 6.43 | 6.52 | 6.52 | 0.00 | 148.00 |
| 11/01/2018 | 6.29 | 6.50 | 6.25 | 6.36 | 6.36 | 0.00 | 201.00 |
| 10/31/2018 | 6.28 | 6.39 | 6.23 | 6.23 | 6.23 | 1,040.00 | 226.00 |
| 10/30/2018 | 6.18 | 6.50 | 6.18 | 6.40 | 6.40 | 278.00 | 286.00 |
| 10/29/2018 | 6.65 | 6.65 | 6.12 | 6.19 | 6.19 | 369.00 | 1,946.00 |
| 10/26/2018 | 6.54 | 6.63 | 6.46 | 6.60 | 6.60 | 294.00 | 274.00 |
| 08/24/2017 | 7.42 | 7.52 | 7.39 | 7.44 | 7.44 | 100.00 | 24,894.00 |
| 08/23/2017 | 7.37 | 7.47 | 7.37 | 7.45 | 7.45 | 69.00 | 8,856.00 |
| 08/22/2017 | 7.30 | 7.49 | 7.30 | 7.38 | 7.38 | 0.00 | 58,706.00 |
| 08/21/2017 | 7.32 | 7.38 | 7.19 | 7.23 | 7.23 | 0.00 | 27,349.00 |
| 08/18/2017 | 7.20 | 7.38 | 7.19 | 7.32 | 7.32 | 0.00 | 33,833.00 |
| 08/17/2017 | 7.16 | 7.25 | 7.11 | 7.13 | 7.13 | 0.00 | 88,266.00 |
| 08/16/2017 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | 0.00 | 39,177.00 |
| 08/15/2017 | 7.38 | 7.41 | 7.27 | 7.32 | 7.32 | 0.00 | 63,683.00 |
| 08/11/2017 | 7.50 | 7.51 | 7.25 | 7.37 | 7.37 | 0.00 | 125,120.00 |
| 08/10/2017 | 7.90 | 7.93 | 7.84 | 7.84 | 7.84 | 0.00 | 102,115.00 |
| 08/09/2017 | 7.91 | 7.95 | 7.84 | 7.95 | 7.95 | 0.00 | 46,774.00 |
| 08/08/2017 | 8.19 | 8.21 | 7.92 | 7.95 | 7.95 | 0.00 | 79,197.00 |
| 08/07/2017 | 8.06 | 8.22 | 8.06 | 8.16 | 8.16 | 0.00 | 72,179.00 |
| 08/04/2017 | 7.60 | 7.97 | 7.53 | 7.97 | 7.97 | 0.00 | 110,875.00 |
| 08/03/2017 | 7.51 | 7.66 | 7.46 | 7.66 | 7.66 | 0.00 | 55,810.00 |
| 08/02/2017 | 7.42 | 7.52 | 7.42 | 7.45 | 7.45 | 100.00 | 22,220.00 |
| 08/01/2017 | 7.56 | 7.65 | 7.48 | 7.50 | 7.50 | 0.00 | 37,129.00 |
| 07/31/2017 | 7.52 | 7.64 | 7.48 | 7.57 | 7.57 | 0.00 | 50,295.00 |
| 07/28/2017 | 7.48 | 7.61 | 7.45 | 7.52 | 7.52 | 0.00 | 43,794.00 |
| 07/27/2017 | 7.54 | 7.59 | 7.40 | 7.52 | 7.52 | 0.00 | 82,753.00 |
| 07/26/2017 | 7.36 | 7.51 | 7.29 | 7.50 | 7.50 | 0.00 | 53,776.00 |
| 07/25/2017 | 7.45 | 7.57 | 7.29 | 7.37 | 7.37 | 0.00 | 55,072.00 |
| 07/24/2017 | 7.54 | 7.54 | 7.34 | 7.34 | 7.34 | 0.00 | 55,590.00 |
| 07/21/2017 | 7.38 | 7.48 | 7.35 | 7.37 | 7.37 | 0.00 | 78,867.00 |
| 07/20/2017 | 7.46 | 7.46 | 7.21 | 7.38 | 7.38 | 0.00 | 57,427.00 |
| 07/19/2017 | 7.38 | 7.53 | 7.32 | 7.46 | 7.46 | 0.00 | 140,057.00 |
| 07/17/2017 | 7.46 | 7.83 | 7.45 | 7.71 | 7.71 | 0.00 | 112,255.00 |
| 07/14/2017 | 7.25 | 7.58 | 7.24 | 7.50 | 7.50 | 0.00 | 148,617.00 |
| 07/13/2017 | 7.04 | 7.08 | 6.88 | 6.96 | 6.96 | 7.00 | 59,887.00 |
| 07/12/2017 | 6.92 | 7.06 | 6.75 | 6.94 | 6.94 | 0.00 | 138,628.00 |
| 07/11/2017 | 6.55 | 6.86 | 6.49 | 6.81 | 6.81 | 0.00 | 73,729.00 |
| 07/10/2017 | 6.50 | 6.58 | 6.39 | 6.52 | 6.52 | 0.00 | 41,028.00 |
| 07/07/2017 | 6.40 | 6.52 | 6.28 | 6.45 | 6.45 | 0.00 | 46,716.00 |
| 07/06/2017 | 6.43 | 6.46 | 6.32 | 6.33 | 6.33 | 0.00 | 74,716.00 |
| 07/05/2017 | 6.43 | 6.53 | 6.28 | 6.51 | 6.51 | 0.00 | 66,926.00 |
| 07/03/2017 | 6.55 | 6.69 | 6.53 | 6.63 | 6.63 | 12.00 | 34,729.00 |
| 06/30/2017 | 6.40 | 6.64 | 6.36 | 6.57 | 6.57 | 0.00 | 87,414.00 |
| 06/29/2017 | 6.52 | 6.54 | 6.29 | 6.39 | 6.39 | 0.00 | 49,515.00 |
| 06/28/2017 | 6.55 | 6.59 | 6.38 | 6.57 | 6.57 | 0.00 | 45,557.00 |
| 06/27/2017 | 6.71 | 6.71 | 6.47 | 6.51 | 6.51 | 0.00 | 37,204.00 |
| 06/26/2017 | 6.59 | 6.79 | 6.59 | 6.79 | 6.79 | 0.00 | 99,679.00 |
| 06/23/2017 | 6.27 | 6.64 | 6.12 | 6.52 | 6.52 | 0.00 | 283,746.00 |
| 06/22/2017 | 6.02 | 6.18 | 5.92 | 6.15 | 6.15 | 0.00 | 89,312.00 |
| 06/21/2017 | 6.39 | 6.39 | 5.96 | 6.00 | 6.00 | 0.00 | 146,385.00 |
| 06/20/2017 | 6.62 | 6.62 | 6.29 | 6.38 | 6.38 | 0.00 | 43,648.00 |
| 06/19/2017 | 6.83 | 6.86 | 6.56 | 6.62 | 6.62 | 0.00 | 69,012.00 |
| 06/16/2017 | 6.90 | 6.91 | 6.67 | 6.80 | 6.80 | 0.00 | 101,969.00 |
| 06/15/2017 | 6.80 | 6.87 | 6.76 | 6.83 | 6.83 | 1,014.00 | 29,288.00 |
| 06/14/2017 | 6.87 | 6.92 | 6.74 | 6.86 | 6.86 | 0.00 | 79,144.00 |
| 06/13/2017 | 6.46 | 6.93 | 6.45 | 6.87 | 6.87 | 0.00 | 111,142.00 |
| 06/12/2017 | 6.43 | 6.55 | 6.25 | 6.50 | 6.50 | 0.00 | 80,924.00 |
| 06/09/2017 | 6.37 | 6.54 | 6.32 | 6.50 | 6.50 | 0.00 | 55,526.00 |
| 06/08/2017 | 6.31 | 6.41 | 6.30 | 6.41 | 6.41 | 0.00 | 36,610.00 |
| 06/07/2017 | 6.41 | 6.42 | 6.33 | 6.40 | 6.40 | 0.00 | 44,058.00 |
| 06/06/2017 | 6.57 | 6.63 | 6.29 | 6.41 | 6.41 | 0.00 | 74,582.00 |
| 06/05/2017 | 6.75 | 6.78 | 6.51 | 6.52 | 6.52 | 0.00 | 42,243.00 |
| 06/02/2017 | 6.80 | 6.96 | 6.71 | 6.80 | 6.80 | 0.00 | 85,425.00 |
| 06/01/2017 | 6.65 | 7.01 | 6.58 | 6.77 | 6.77 | 0.00 | 120,017.00 |
| 05/31/2017 | 6.90 | 6.97 | 6.58 | 6.59 | 6.59 | 0.00 | 93,809.00 |
| 05/30/2017 | 6.90 | 7.03 | 6.90 | 6.90 | 6.90 | 0.00 | 31,317.00 |
| 05/26/2017 | 6.94 | 7.00 | 6.86 | 6.91 | 6.91 | 0.00 | 71,748.00 |
| 05/25/2017 | 7.05 | 7.19 | 6.85 | 6.94 | 6.94 | 0.00 | 112,572.00 |
| 05/24/2017 | 6.96 | 7.15 | 6.92 | 7.02 | 7.02 | 0.00 | 121,438.00 |
| 05/23/2017 | 7.02 | 7.22 | 6.80 | 6.90 | 6.90 | 12,568.00 | 187,353.00 |
| 05/22/2017 | 7.44 | 7.44 | 6.86 | 6.95 | 6.95 | 0.00 | 200,630.00 |
| 05/19/2017 | 7.48 | 7.62 | 7.42 | 7.57 | 7.57 | 0.00 | 103,996.00 |
| 05/18/2017 | 8.50 | 8.51 | 7.12 | 7.20 | 7.20 | 0.00 | 290,311.00 |
| 05/17/2017 | 9.21 | 9.23 | 8.67 | 8.75 | 8.75 | 0.00 | 98,147.00 |
| 05/16/2017 | 9.14 | 9.18 | 8.90 | 9.05 | 9.05 | 0.00 | 125,754.00 |
| 05/15/2017 | 8.75 | 9.07 | 8.60 | 8.98 | 8.98 | 0.00 | 223,511.00 |
| 05/12/2017 | 8.55 | 8.89 | 8.45 | 8.65 | 8.65 | 0.00 | 182,618.00 |
| 05/11/2017 | 8.95 | 8.95 | 8.48 | 8.54 | 8.54 | 0.00 | 228,730.00 |
| 05/09/2017 | 9.74 | 9.83 | 9.29 | 9.47 | 9.47 | 73.00 | 172,273.00 |
| 05/08/2017 | 10.26 | 10.28 | 8.20 | 9.73 | 9.73 | 0.00 | 236,569.00 |
| 05/05/2017 | 10.76 | 11.01 | 10.55 | 10.59 | 10.59 | 0.00 | 115,326.00 |
| 05/04/2017 | 10.99 | 11.23 | 10.60 | 10.90 | 10.90 | 0.00 | 233,646.00 |
| 05/03/2017 | 11.69 | 11.71 | 11.41 | 11.41 | 11.41 | 0.00 | 50,732.00 |
| 05/02/2017 | 11.61 | 11.77 | 11.28 | 11.53 | 11.53 | 0.00 | 165,288.00 |
| 05/01/2017 | 11.50 | 11.64 | 10.69 | 11.58 | 11.58 | 0.00 | 86,272.00 |
| 04/28/2017 | 10.82 | 11.41 | 10.69 | 11.38 | 11.38 | 0.00 | 124,842.00 |
| 04/27/2017 | 11.00 | 11.37 | 10.80 | 10.88 | 10.88 | 1,313.00 | 84,211.00 |
| 04/26/2017 | 11.43 | 11.48 | 10.85 | 11.16 | 11.16 | 0.00 | 193,532.00 |
| 04/25/2017 | 14.74 | 15.60 | 9.75 | 11.43 | 11.43 | 800.00 | 1,491,336.00 |
| 04/24/2017 | 16.72 | 16.89 | 16.52 | 16.56 | 16.56 | 0.00 | 50,095.00 |
| 04/21/2017 | 16.66 | 16.96 | 16.54 | 16.61 | 16.61 | 0.00 | 34,975.00 |
| 04/20/2017 | 17.03 | 17.16 | 16.70 | 16.71 | 16.71 | 0.00 | 39,965.00 |
| 04/19/2017 | 17.06 | 17.06 | 16.59 | 16.62 | 16.62 | 0.00 | 41,037.00 |
| 04/18/2017 | 16.94 | 17.07 | 16.45 | 16.63 | 16.63 | 0.00 | 53,570.00 |
| 04/17/2017 | 16.33 | 17.13 | 16.29 | 17.02 | 17.02 | 0.00 | 42,497.00 |
| 04/13/2017 | 16.05 | 16.41 | 15.98 | 16.07 | 16.07 | 0.00 | 46,441.00 |
| 04/12/2017 | 15.89 | 16.22 | 15.89 | 16.05 | 16.05 | 0.00 | 49,235.00 |
| 04/11/2017 | 16.20 | 16.34 | 16.02 | 16.07 | 16.07 | 0.00 | 79,523.00 |
| 04/10/2017 | 16.54 | 16.54 | 15.83 | 16.14 | 16.14 | 0.00 | 65,725.00 |
| 04/07/2017 | 16.98 | 16.98 | 16.48 | 16.55 | 16.55 | 0.00 | 234,084.00 |
| 04/06/2017 | 17.33 | 17.48 | 17.15 | 17.23 | 17.23 | 0.00 | 46,658.00 |
| 04/05/2017 | 18.00 | 18.00 | 17.27 | 17.35 | 17.35 | 774.00 | 88,112.00 |
| 04/04/2017 | 19.71 | 19.99 | 19.61 | 19.86 | 19.86 | 38.00 | 50,128.00 |
| 04/03/2017 | 19.85 | 20.00 | 19.62 | 19.74 | 19.74 | 0.00 | 41,327.00 |
| 03/31/2017 | 19.67 | 19.96 | 19.56 | 19.93 | 19.93 | 0.00 | 18,498.00 |
| 03/30/2017 | 19.95 | 20.01 | 19.68 | 19.90 | 19.90 | 253.00 | 19,430.00 |
| 03/29/2017 | 19.81 | 20.50 | 19.79 | 20.04 | 20.04 | 0.00 | 61,248.00 |
| 03/28/2017 | 18.25 | 20.59 | 17.44 | 19.54 | 19.54 | 0.00 | 75,684.00 |
| 03/27/2017 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 0.00 | 191,226.00 |
| 03/24/2017 | 1.46 | 1.48 | 1.33 | 1.40 | 1.40 | 0.00 | 431,678.00 |
| 03/23/2017 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | 0.00 | 379,619.00 |
| 03/22/2017 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | 0.00 | 811,790.00 |
| 03/21/2017 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | 0.00 | 456,540.00 |
| 03/20/2017 | 1.57 | 1.68 | 1.51 | 1.61 | 1.61 | 0.00 | 1,420,835.00 |
| 03/17/2017 | 1.55 | 1.63 | 1.53 | 1.61 | 1.61 | 0.00 | 1,333,711.00 |
| 03/16/2017 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 0.00 | 464,457.00 |
| 03/15/2017 | 1.54 | 1.61 | 1.51 | 1.58 | 1.58 | 0.00 | 342,897.00 |
| 03/14/2017 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | 0.00 | 501,229.00 |
| 03/13/2017 | 1.46 | 1.54 | 1.45 | 1.53 | 1.53 | 0.00 | 542,534.00 |
| 03/10/2017 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 2,895.00 | 237,455.00 |
| 03/09/2017 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 0.00 | 182,579.00 |
| 03/08/2017 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | 0.00 | 124,496.00 |
| 03/07/2017 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | 1,110.00 | 229,599.00 |
| 03/06/2017 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 0.00 | 210,085.00 |
| 03/03/2017 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 0.00 | 210,247.00 |
| 03/02/2017 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | 0.00 | 297,805.00 |
| 03/01/2017 | 1.41 | 1.51 | 1.40 | 1.48 | 1.48 | 7,677.00 | 198,362.00 |
| 02/28/2017 | 1.47 | 1.51 | 1.40 | 1.40 | 1.40 | 0.00 | 94,507.00 |
| 02/27/2017 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 1,000.00 | 75,455.00 |
| 02/24/2017 | 1.45 | 1.50 | 1.42 | 1.42 | 1.42 | 0.00 | 276,690.00 |
| 02/23/2017 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | 0.00 | 281,856.00 |
| 02/22/2017 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | 3,845.00 | 574,661.00 |
| 02/21/2017 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 0.00 | 381,702.00 |
| 02/17/2017 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.00 | 300,108.00 |
| 02/16/2017 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 620.00 | 161,315.00 |
| 02/15/2017 | 1.61 | 1.67 | 1.59 | 1.62 | 1.62 | 0.00 | 463,998.00 |
| 02/14/2017 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.00 | 308,426.00 |
| 02/13/2017 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | 0.00 | 335,538.00 |
| 02/10/2017 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 4,349.00 | 627,945.00 |
| 02/09/2017 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | 0.00 | 282,671.00 |
| 02/08/2017 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 0.00 | 332,493.00 |
| 02/07/2017 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | 0.00 | 620,930.00 |
| 02/06/2017 | 1.64 | 1.71 | 1.62 | 1.64 | 1.64 | 0.00 | 496,727.00 |
| 02/03/2017 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | 2,895.00 | 405,301.00 |
| 02/02/2017 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | 1,400.00 | 326,350.00 |
| 02/01/2017 | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 3,515.00 | 450,079.00 |
| 01/31/2017 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.00 | 232,731.00 |
| 01/30/2017 | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | 0.00 | 260,391.00 |
| 01/27/2017 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 938.00 | 603,997.00 |
| 01/26/2017 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | 2,029.00 | 398,722.00 |
| 01/25/2017 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 0.00 | 326,728.00 |
| 01/24/2017 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | 9,644.00 | 542,917.00 |
| 01/23/2017 | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | 0.00 | 328,869.00 |
| 01/20/2017 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 7,400.00 | 515,512.00 |
| 01/19/2017 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | 2,787.00 | 654,927.00 |
| 01/18/2017 | 1.50 | 1.59 | 1.46 | 1.49 | 1.49 | 1,147.00 | 1,545,255.00 |
| 01/17/2017 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 0.00 | 835,081.00 |
| 01/13/2017 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.00 | 671,852.00 |
| 01/12/2017 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 0.00 | 691,529.00 |
| 01/11/2017 | 1.24 | 1.37 | 1.22 | 1.37 | 1.37 | 0.00 | 961,751.00 |
| 01/10/2017 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 800.00 | 168,880.00 |
| 01/09/2017 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 4,321.00 | 208,251.00 |
| 01/06/2017 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.00 | 863,811.00 |
| 01/05/2017 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 0.00 | 869,459.00 |
| 01/04/2017 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 2,400.00 | 1,187,900.00 |
| 01/03/2017 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 0.00 | 549,181.00 |
| 12/30/2016 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.00 | 252,704.00 |
| 12/29/2016 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.00 | 207,633.00 |
| 12/28/2016 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 837.00 | 186,222.00 |
| 12/23/2016 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 0.00 | 265,874.00 |
| 12/22/2016 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | 100.00 | 515,490.00 |
| 12/21/2016 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.00 | 576,006.00 |
| 12/20/2016 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.00 | 468,463.00 |
| 12/19/2016 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | 0.00 | 535,295.00 |
| 12/16/2016 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | 0.00 | 741,578.00 |
| 12/15/2016 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.00 | 789,454.00 |
| 12/14/2016 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | 0.00 | 696,269.00 |
| 12/13/2016 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | 0.00 | 492,291.00 |
| 12/12/2016 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 100.00 | 650,318.00 |
| 12/09/2016 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 8,062.00 | 878,690.00 |
| 12/08/2016 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.00 | 611,894.00 |
| 12/07/2016 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 5,341.00 | 216,708.00 |
| 12/06/2016 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 483.00 | 151,000.00 |
| 12/05/2016 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | 100.00 | 140,274.00 |
| 12/02/2016 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | 3,250.00 | 538,039.00 |
| 12/01/2016 | 1.22 | 1.23 | 1.13 | 1.16 | 1.16 | 1,623.00 | 1,025,081.00 |
| 11/30/2016 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 400.00 | 277,901.00 |
| 11/29/2016 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 9,600.00 | 118,916.00 |
| 11/28/2016 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 895.00 | 206,737.00 |
| 11/25/2016 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 1,318.00 | 279,622.00 |
| 11/23/2016 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 5,399.00 | 319,276.00 |
| 11/22/2016 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 1,413.00 | 439,051.00 |
| 11/21/2016 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 6,504.00 | 402,184.00 |
| 11/18/2016 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 1,200.00 | 221,301.00 |
| 11/17/2016 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | 3,700.00 | 851,814.00 |
| 11/16/2016 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | 781.00 | 473,196.00 |
| 11/15/2016 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 100.00 | 364,665.00 |
| 11/14/2016 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 1,853.00 | 1,143,039.00 |
| 11/11/2016 | 1.31 | 1.31 | 1.21 | 1.28 | 1.28 | 1,918.00 | 782,652.00 |
| 11/10/2016 | 1.43 | 1.45 | 1.33 | 1.33 | 1.33 | 4,400.00 | 1,646,590.00 |
| 11/09/2016 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 800.00 | 871,824.00 |
| 11/08/2016 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 300.00 | 240,752.00 |
| 11/07/2016 | 1.58 | 1.66 | 1.57 | 1.63 | 1.63 | 0.00 | 311,487.00 |
| 11/04/2016 | 1.48 | 1.56 | 1.47 | 1.49 | 1.49 | 1,000.00 | 264,954.00 |
| 11/03/2016 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | 3,191.00 | 343,568.00 |
| 11/02/2016 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 1,100.00 | 158,327.00 |
| 11/01/2016 | 1.59 | 1.60 | 1.49 | 1.53 | 1.53 | 7,180.00 | 755,448.00 |
| 10/31/2016 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | 921.00 | 329,616.00 |
| 10/28/2016 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | 4,000.00 | 670,817.00 |
| 10/27/2016 | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | 710.00 | 819,623.00 |
| 10/26/2016 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 1,000.00 | 727,469.00 |
| 10/25/2016 | 1.81 | 1.84 | 1.74 | 1.77 | 1.77 | 8,212.00 | 1,915,584.00 |
| 10/24/2016 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 5,675.00 | 2,195,740.00 |
| 10/21/2016 | 1.90 | 1.95 | 1.85 | 1.86 | 1.86 | 4,686.00 | 2,294,286.00 |
| 10/20/2016 | 1.74 | 1.93 | 1.73 | 1.88 | 1.88 | 26.00 | 1,248,340.00 |
| 10/19/2016 | 1.66 | 1.74 | 1.64 | 1.70 | 1.70 | 1,300.00 | 704,890.00 |
| 10/18/2016 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2,064.00 | 166,063.00 |
| 10/17/2016 | 1.53 | 1.58 | 1.53 | 1.54 | 1.54 | 2,300.00 | 59,296.00 |
| 10/14/2016 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | 2,622.00 | 201,547.00 |
| 10/13/2016 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 2,300.00 | 115,680.00 |
| 10/12/2016 | 1.53 | 1.58 | 1.49 | 1.57 | 1.57 | 783.00 | 216,713.00 |
| 10/11/2016 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 4,600.00 | 207,279.00 |
| 10/10/2016 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 470.00 | 75,085.00 |
| 10/07/2016 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | 2,500.00 | 79,124.00 |
| 10/06/2016 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 500.00 | 201,376.00 |
| 10/05/2016 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 500.00 | 234,095.00 |
| 10/04/2016 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 200.00 | 56,191.00 |
| 10/03/2016 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2,100.00 | 157,203.00 |
| 09/30/2016 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1,289.00 | 404,617.00 |
| 09/29/2016 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | 4,100.00 | 101,958.00 |
| 09/28/2016 | 1.56 | 1.62 | 1.52 | 1.57 | 1.57 | 1,600.00 | 196,474.00 |
| 09/27/2016 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 400.00 | 157,411.00 |
| 09/26/2016 | 1.55 | 1.62 | 1.51 | 1.58 | 1.58 | 400.00 | 185,807.00 |
| 09/23/2016 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | 800.00 | 187,313.00 |
| 09/22/2016 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 4,000.00 | 655,681.00 |
| 09/21/2016 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2,994.00 | 328,684.00 |
| 09/20/2016 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 3,050.00 | 267,037.00 |
| 09/19/2016 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 1,229.00 | 192,278.00 |
| 09/16/2016 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1,300.00 | 96,197.00 |
| 09/15/2016 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 900.00 | 168,794.00 |
| 09/14/2016 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 850.00 | 181,502.00 |
| 09/13/2016 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | 800.00 | 349,787.00 |
| 09/12/2016 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | 600.00 | 149,353.00 |
| 09/09/2016 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | 850.00 | 522,108.00 |
| 09/08/2016 | 1.51 | 1.63 | 1.51 | 1.59 | 1.59 | 6,000.00 | 649,796.00 |
| 09/07/2016 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 243.00 | 34,747.00 |
| 09/06/2016 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 2,944.00 | 246,471.00 |
| 09/02/2016 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 1,450.00 | 800,161.00 |
| 09/01/2016 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 1,700.00 | 201,335.00 |
| 08/31/2016 | 1.43 | 1.48 | 1.35 | 1.46 | 1.46 | 382.00 | 516,935.00 |
| 08/30/2016 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | 6,029.00 | 523,559.00 |
| 08/29/2016 | 1.47 | 1.50 | 1.39 | 1.41 | 1.41 | 900.00 | 643,102.00 |
| 08/26/2016 | 1.50 | 1.56 | 1.43 | 1.46 | 1.46 | 350.00 | 421,917.00 |
| 08/25/2016 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | 0.00 | 533,514.00 |
| 08/24/2016 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 1,000.00 | 406,060.00 |
| 08/23/2016 | 1.65 | 1.66 | 1.56 | 1.56 | 1.56 | 100.00 | 340,319.00 |
| 08/22/2016 | 1.64 | 1.71 | 1.57 | 1.61 | 1.61 | 1,100.00 | 1,099,188.00 |
| 08/19/2016 | 1.44 | 1.67 | 1.44 | 1.65 | 1.65 | 248.00 | 1,738,086.00 |
| 08/18/2016 | 1.51 | 1.57 | 1.36 | 1.49 | 1.49 | 2,528.00 | 1,171,156.00 |
| 08/17/2016 | 1.28 | 1.38 | 1.26 | 1.37 | 1.37 | 1,584.00 | 258,894.00 |
| 08/16/2016 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 340.00 | 97,404.00 |
| 08/15/2016 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | 196.00 | 264,219.00 |
| 08/12/2016 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | 1,000.00 | 267,361.00 |
| 08/11/2016 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 400.00 | 177,251.00 |
| 08/10/2016 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 535.00 | 100,153.00 |
| 08/09/2016 | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | 50.00 | 483,222.00 |
| 08/08/2016 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | 2,450.00 | 213,301.00 |
| 08/05/2016 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 1,271.00 | 337,319.00 |
| 08/04/2016 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 900.00 | 171,292.00 |
| 08/03/2016 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2,264.00 | 393,976.00 |
| 08/02/2016 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | 3,180.00 | 215,154.00 |
| 08/01/2016 | 1.36 | 1.38 | 1.30 | 1.32 | 1.32 | 100.00 | 89,077.00 |
| 07/29/2016 | 1.34 | 1.37 | 1.30 | 1.36 | 1.36 | 711.00 | 225,216.00 |
| 07/28/2016 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 1,350.00 | 209,809.00 |
| 07/27/2016 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 2,400.00 | 116,469.00 |
| 07/26/2016 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | 13,920.00 | 564,980.00 |
| 07/25/2016 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | 800.00 | 72,796.00 |
| 07/22/2016 | 1.40 | 1.41 | 1.32 | 1.37 | 1.37 | 3,300.00 | 273,739.00 |
| 07/21/2016 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 700.00 | 152,530.00 |
| 07/20/2016 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | 1,303.00 | 228,650.00 |
| 07/19/2016 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | 800.00 | 381,164.00 |
| 07/18/2016 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 550.00 | 409,852.00 |
| 07/15/2016 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 700.00 | 148,775.00 |
| 07/14/2016 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 1,399.00 | 86,360.00 |
| 07/13/2016 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 800.00 | 185,080.00 |
| 07/12/2016 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 400.00 | 156,609.00 |
| 07/11/2016 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 800.00 | 269,572.00 |
| 07/08/2016 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | 651.00 | 363,447.00 |
| 07/07/2016 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 200.00 | 298,149.00 |
| 07/06/2016 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 427.00 | 220,261.00 |
| 07/05/2016 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | 350.00 | 124,989.00 |
| 07/01/2016 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | 824.00 | 84,871.00 |
| 06/30/2016 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 4,500.00 | 190,178.00 |
| 06/29/2016 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3,259.00 | 175,096.00 |
| 06/28/2016 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 1,124.00 | 135,627.00 |
| 06/27/2016 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | 2,300.00 | 343,582.00 |
| 06/24/2016 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | 1,625.00 | 434,080.00 |
| 06/23/2016 | 1.20 | 1.29 | 1.17 | 1.27 | 1.27 | 300.00 | 629,982.00 |
| 06/22/2016 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 1,281.00 | 61,548.00 |
| 06/21/2016 | 1.15 | 1.16 | 1.07 | 1.15 | 1.15 | 100.00 | 203,187.00 |
| 06/20/2016 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | 100.00 | 74,789.00 |
| 06/17/2016 | 1.07 | 1.23 | 1.07 | 1.12 | 1.12 | 200.00 | 860,908.00 |
| 06/16/2016 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 231.00 | 64,583.00 |
| 06/15/2016 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 348.00 | 166,787.00 |
| 06/14/2016 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 411.00 | 218,386.00 |
| 06/13/2016 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 5,100.00 | 507,141.00 |
| 06/10/2016 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 550.00 | 161,195.00 |
| 06/09/2016 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | 1,604.00 | 299,367.00 |
| 06/08/2016 | 1.03 | 1.17 | 1.02 | 1.15 | 1.15 | 3,518.00 | 306,663.00 |
| 06/07/2016 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | 1,173.00 | 230,260.00 |
| 06/06/2016 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 418.00 | 158,025.00 |
| 06/03/2016 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | 2,400.00 | 289,223.00 |
| 06/02/2016 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 280.00 | 139,685.00 |
| 05/31/2016 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 3,349.00 | 512,092.00 |
| 05/27/2016 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | 5,472.00 | 578,308.00 |
| 05/26/2016 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 600.00 | 127,928.00 |
| 05/25/2016 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 3,222.00 | 709,268.00 |
| 05/24/2016 | 1.07 | 1.09 | 1.01 | 1.01 | 1.01 | 3,500.00 | 255,748.00 |
| 05/23/2016 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 200.00 | 53,040.00 |
| 05/20/2016 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | 951.00 | 170,519.00 |
| 05/19/2016 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 1,115.00 | 89,292.00 |
| 05/18/2016 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 2,931.00 | 468,966.00 |
| 05/17/2016 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | 498.00 | 234,612.00 |
| 05/16/2016 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 4,300.00 | 145,541.00 |
| 05/13/2016 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | 2,700.00 | 100,685.00 |
| 05/12/2016 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 2,451.00 | 62,503.00 |
| 05/11/2016 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 5,972.00 | 119,586.00 |
| 05/10/2016 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 500.00 | 332,221.00 |
| 05/09/2016 | 1.16 | 1.17 | 1.09 | 1.12 | 1.12 | 1,327.00 | 344,059.00 |
| 05/06/2016 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 625.00 | 338,552.00 |
| 05/05/2016 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 3,173.00 | 272,389.00 |
| 05/04/2016 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 3,000.00 | 133,775.00 |
| 05/03/2016 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 7,400.00 | 200,715.00 |
| 05/02/2016 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | 100.00 | 178,757.00 |
| 04/29/2016 | 1.43 | 1.45 | 1.30 | 1.32 | 1.32 | 9,809.00 | 223,239.00 |
| 04/28/2016 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | 5,800.00 | 103,989.00 |
| 04/27/2016 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1,000.00 | 102,949.00 |
| 04/26/2016 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1,300.00 | 34,687.00 |
| 04/25/2016 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 2,100.00 | 119,217.00 |
| 04/22/2016 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | 4,238.00 | 123,119.00 |
| 04/21/2016 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | 3,500.00 | 105,438.00 |
| 04/20/2016 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | 3,933.00 | 253,152.00 |
| 04/19/2016 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 396.00 | 184,085.00 |
| 04/18/2016 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | 3,826.00 | 171,731.00 |
| 04/15/2016 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 6,736.00 | 379,351.00 |
| 04/14/2016 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | 2,921.00 | 251,085.00 |
| 04/13/2016 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 5,314.00 | 397,996.00 |
| 04/12/2016 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 7,949.00 | 319,981.00 |
| 04/11/2016 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | 1,700.00 | 197,334.00 |
| 04/08/2016 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 2,771.00 | 62,435.00 |
| 04/07/2016 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1,409.00 | 120,356.00 |
| 04/06/2016 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 1,500.00 | 195,956.00 |
| 04/05/2016 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 1,656.00 | 92,435.00 |
| 04/04/2016 | 1.43 | 1.43 | 1.31 | 1.32 | 1.32 | 10,858.00 | 370,353.00 |
| 04/01/2016 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | 3,016.00 | 277,543.00 |
| 03/31/2016 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 2,800.00 | 158,819.00 |
| 03/30/2016 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | 1,300.00 | 168,866.00 |
| 03/29/2016 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 3,200.00 | 216,372.00 |
| 03/28/2016 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2,895.00 | 351,091.00 |
| 03/24/2016 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1,595.00 | 128,287.00 |
| 03/23/2016 | 1.35 | 1.42 | 1.33 | 1.36 | 1.36 | 2,400.00 | 130,960.00 |
| 03/18/2016 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 100.00 | 64,863.00 |
| 03/17/2016 | 1.42 | 1.43 | 1.34 | 1.37 | 1.37 | 7,355.00 | 462,496.00 |
| 03/16/2016 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3,700.00 | 246,492.00 |
| 03/15/2016 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 800.00 | 90,695.00 |
| 03/14/2016 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | 2,505.00 | 184,802.00 |
| 03/11/2016 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 848.00 | 258,323.00 |
| 03/10/2016 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 2,000.00 | 134,994.00 |
| 03/09/2016 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | 3,400.00 | 132,872.00 |
| 03/08/2016 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 700.00 | 152,322.00 |
| 03/07/2016 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | 834.00 | 416,888.00 |
| 03/04/2016 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | 1,600.00 | 1,104,389.00 |
| 03/03/2016 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 230.00 | 366,849.00 |
| 03/02/2016 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1,300.00 | 121,386.00 |
| 03/01/2016 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 1,600.00 | 116,546.00 |
| 02/29/2016 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 800.00 | 146,688.00 |
| 02/26/2016 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 2,320.00 | 136,043.00 |
| 02/25/2016 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 492.00 | 40,726.00 |
| 02/24/2016 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 711.00 | 135,057.00 |
| 02/23/2016 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 500.00 | 97,282.00 |
| 02/22/2016 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 553.00 | 87,872.00 |
| 02/19/2016 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 100.00 | 72,636.00 |
| 02/18/2016 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 524.00 | 48,838.00 |
| 02/17/2016 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2,064.00 | 191,592.00 |
| 02/16/2016 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 2,578.00 | 112,100.00 |
| 02/12/2016 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 200.00 | 65,100.00 |
| 02/11/2016 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 700.00 | 117,597.00 |
| 02/10/2016 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 1,387.00 | 72,920.00 |
| 02/09/2016 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 600.00 | 69,121.00 |
| 02/08/2016 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 100.00 | 83,688.00 |
| 02/05/2016 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 2,400.00 | 145,095.00 |
| 02/04/2016 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 50.00 | 205,262.00 |
| 02/03/2016 | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | 1,379.00 | 161,887.00 |
| 02/02/2016 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | 800.00 | 115,882.00 |
| 02/01/2016 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 1,700.00 | 242,453.00 |
| 01/29/2016 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 2,100.00 | 296,808.00 |
| 01/28/2016 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 1,400.00 | 236,352.00 |
| 01/26/2016 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1,050.00 | 156,206.00 |
| 01/25/2016 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | 100.00 | 63,157.00 |
| 01/22/2016 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 500.00 | 170,765.00 |
| 01/21/2016 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | 500.00 | 92,597.00 |
| 01/20/2016 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1,126.00 | 191,911.00 |
| 01/19/2016 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 100.00 | 431,407.00 |
| 01/15/2016 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 140.00 | 209,215.00 |
| 01/14/2016 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 700.00 | 129,187.00 |
| 01/13/2016 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 1,100.00 | 120,004.00 |
| 01/12/2016 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 1,500.00 | 126,477.00 |