ALICORP

S.A.A.
Cantidad Monto Fecha
Fecha cotizaciónApertura Cierre MáximaMínima Promedi
Negociada Negociado (S/.) anterior

1 10/31/2019 9.2 9.17 9.2 9.17 9.17 537,600.00 4,929,910.08 10/30/2019

2 10/30/2019 9.2 9.16 9.2 9.15 9.17 20,207.00 185,333.94 10/29/2019

3 10/29/2019 9.23 9.2 9.23 9.2 9.21 179,381.00 1,652,690.40 10/28/2019

4 10/28/2019 9.15 9.23 9.23 9.15 9.21 6,550.00 60,332.50 10/25/2019

5 10/25/2019 9.23 9.2 9.23 9.2 9.22 110,085.00 1,014,980.55 10/24/2019

6 10/24/2019 9.23 9.23 9.23 9.22 9.23 92,317.00 852,074.01 10/23/2019

7 10/23/2019 9.3 9.23 9.3 9.23 9.24 235,533.00 2,177,459.58 10/22/2019

8 10/22/2019 9.36 9.32 9.36 9.32 9.34 10,194.00 95,220.88 10/21/2019

9 10/21/2019 9.45 9.4 9.45 9.4 9.44 75,559.00 713,470.70 10/18/2019

10 10/18/2019 9.35 9.41 9.41 9.35 9.37 117,862.00 1,104,373.57 10/17/2019

11 10/17/2019 9.31 9.31 9.31 9.31 9.31 5,000.00 46,550.00 10/16/2019

12 10/16/2019 9.26 9.26 9.26 9.26 9.26 142,429.00 1,318,892.54 10/15/2019

13 10/15/2019 9.25 9.3 9.3 9.25 9.3 30,971.00 288,005.30 10/14/2019

14 10/14/2019 9.25 9.3 9.3 9.25 9.3 91,134.00 847,268.80 10/11/2019

15 10/11/2019 9.05 9.2 9.2 9 9.12 100,025.00 912,606.75 10/10/2019

16 10/10/2019 9 9 9 9 9 291,852.00 2,626,662.80 10/9/2019

17 10/9/2019 9.02 9 9.03 9 9.01 880,940.00 7,934,232.18 10/7/2019

18 10/7/2019 9.01 9.02 9.02 9.01 9.01 6,890.00 62,087.90 10/4/2019

19 10/4/2019 9 9.01 9.05 9 9 219,024.00 1,971,865.00 10/3/2019

20 10/3/2019 9 9 9 9 9 147,254.00 1,325,286.00 10/2/2019

21 10/2/2019 9.08 9.05 9.08 9.05 9.06 8,705.00 78,859.00 10/1/2019

22 10/1/2019 9.2 9.08 9.25 9 9.03 337,404.00 3,047,234.35 9/27/2019

23 9/30/2019 9/27/2019

24 9/27/2019 9.3 9.3 9.3 9.3 9.3 67,323.00 626,103.90 9/26/2019

25 9/26/2019 9.26 9.25 9.26 9.25 9.25 42,098.00 389,451.50 9/25/2019

26 9/25/2019 9.3 9.26 9.3 9.26 9.29 5,896.00 54,796.96 9/24/2019

27 9/24/2019 9.35 9.3 9.35 9.3 9.35 173,398.00 1,620,849.76 9/23/2019

28 9/23/2019 9.35 9.35 9.4 9.35 9.39 88,535.00 831,504.00 9/20/2019

29 9/20/2019 9.25 9.3 9.3 9.25 9.25 4,231,455.00 39,141,109.00 9/19/2019

30 9/19/2019 9.4 9.25 9.4 9.25 9.25 1,166,591.00 10,792,978.84 9/18/2019

31 9/18/2019 9.39 9.4 9.4 9.39 9.39 4,150.00 38,981.50 9/17/2019

32 9/17/2019 9.39 9.39 9.39 9.39 9.39 10,000.00 93,900.00 9/16/2019

33 9/16/2019 9.39 9.39 9.39 9.39 9.39 1,000.00 9,390.00 9/13/2019

34 9/13/2019 9.4 9.4 9.4 9.35 9.35 133,865.00 1,251,952.25 9/12/2019

35 9/12/2019 9.4 9.4 9.45 9.4 9.4 54,370.00 511,227.50 9/11/2019

36 9/11/2019 9.4 9.4 9.4 9.4 9.4 281,282.00 2,644,050.80 9/10/2019

37 9/10/2019 9.41 9.4 9.41 9.4 9.4 20,600.00 193,646.00 9/9/2019

38 9/9/2019 9.4 9.36 9.4 9.36 9.4 95,458.00 896,839.20 9/6/2019

39 9/6/2019 9.4 9.4 9.4 9.35 9.37 206,834.00 1,938,633.15 9/5/2019

40 9/5/2019 9.5 9.35 9.5 9.3 9.34 1,051,842.00 9,820,342.25 9/4/2019

41 9/4/2019 9.5 9.4 9.5 9.4 9.42 251,415.00 2,368,868.19 9/3/2019

42 9/3/2019 9.55 9.5 9.55 9.5 9.53 71,485.00 681,442.95 9/2/2019

43 9/2/2019 9.5 9.5 9.55 9.5 9.52 446,393.00 4,247,836.75 8/29/2019

44 8/29/2019 9.5 9.5 9.5 9.5 9.5 5,550.00 52,725.00 8/28/2019

45 8/28/2019 9.45 9.45 9.45 9.45 9.45 113,970.00 1,077,016.50 8/27/2019

46 8/27/2019 9.35 9.4 9.4 9.35 9.39 176,955.00 1,661,865.35 8/26/2019

47 8/26/2019 9.4 9.4 9.4 9.4 9.4 5,000.00 47,000.00 8/23/2019

48 8/23/2019 9.5 9.45 9.5 9.45 9.49 102,056.00 968,055.04 8/22/2019

49 8/22/2019 9.7 9.56 9.7 9.56 9.57 77,454.00 741,578.40 8/21/2019

50 8/21/2019 9.6 9.56 9.6 9.56 9.56 260,000.00 2,486,460.00 8/20/2019

51 8/20/2019 9.6 9.7 9.7 9.6 9.6 131,603.00 1,263,492.80 8/19/2019

52 8/19/2019 9.65 9.65 9.75 9.65 9.73 5,625.00 54,724.25 8/16/2019

53 8/16/2019 9.65 9.65 9.7 9.65 9.65 808,069.00 7,797,965.85 8/15/2019

54 8/15/2019 9.65 9.7 9.7 9.65 9.68 12,370.00 119,712.55 8/14/2019

55 8/14/2019 9.65 9.7 9.7 9.65 9.67 2,310.00 22,332.50 8/13/2019

56 8/13/2019 9.7 9.65 9.7 9.65 9.69 2,942.00 28,503.80 8/12/2019

57 8/12/2019 9.7 9.6 9.7 9.6 9.6 229,399.00 2,202,380.40 8/9/2019

58 8/9/2019 9.8 9.7 9.8 9.7 9.75 104,923.00 1,022,705.10 8/8/2019

59 8/8/2019 9.8 9.85 9.85 9.75 9.76 899,504.00 8,779,337.41 8/7/2019

60 8/7/2019 9.8 9.75 9.8 9.75 9.77 937,555.00 9,157,953.15 8/6/2019

61 8/6/2019 9.95 9.8 9.95 9.8 9.82 187,191.00 1,838,501.65 8/5/2019

62 8/5/2019 10 9.95 10 9.95 9.99 9,900.00 98,923.00 8/2/2019

63 8/2/2019 10 10.15 10.15 10 10.09 42,720.00 430,936.00 8/1/2019

64 8/1/2019 10.5 10.01 10.5 10.01 10.04 165,000.00 1,656,500.00 7/31/2019

65 7/31/2019 10.6 10.6 10.6 10.5 10.6 66,311.00 702,767.60 7/30/2019

66 7/30/2019 10.8 10.69 10.8 10.69 10.75 58,772.00 631,757.38 7/26/2019

67 7/26/2019 10.9 10.9 10.9 10.9 10.9 2,775.00 30,244.75 7/25/2019

68 7/25/2019 10.9 10.9 10.9 10.9 10.9 9,389.00 102,340.10 7/24/2019

69 7/24/2019 10.85 10.9 10.9 10.8 10.85 135,293.00 1,468,516.30 7/23/2019

70 7/23/2019 10.79 10.85 10.85 10.79 10.85 49,249.00 534,264.25 7/22/2019

71 7/22/2019 10.8 10.7 10.8 10.7 10.73 203,088.00 2,178,243.17 7/19/2019

72 7/19/2019 10.65 10.75 10.77 10.65 10.67 978,885.00 10,440,890.78 7/18/2019

73 7/18/2019 10.65 10.65 10.65 10.65 10.65 3,170.00 33,760.50 7/17/2019

74 7/17/2019 10.65 10.65 10.66 10.65 10.65 66,975.00 713,291.15 7/16/2019

75 7/16/2019 10.55 10.65 10.65 10.55 10.59 30,100.00 318,765.00 7/15/2019

76 7/15/2019 10.55 10.55 10.55 10.55 10.55 145,183.00 1,531,680.65 7/12/2019

77 7/12/2019 10.55 10.7 10.7 10.55 10.6 147,460.00 1,562,834.60 7/11/2019

78 7/11/2019 10.3 10.55 10.55 10.3 10.54 704,567.00 7,423,160.78 7/10/2019

79 7/10/2019 10.25 10.25 10.25 10.25 10.25 187,210.00 1,918,902.50 7/9/2019

80 7/9/2019 10.2 10.25 10.25 10.2 10.25 27,910.00 285,982.00 7/8/2019

81 7/8/2019 10.28 10.15 10.28 10.15 10.23 966,146.00 9,888,149.51 7/5/2019

82 7/5/2019 10.35 10.28 10.35 10.28 10.34 87,085.00 900,500.15 7/4/2019

83 7/4/2019 10.35 10.35 10.35 10.32 10.35 530,358.00 5,489,137.05 7/3/2019

84 7/3/2019 10.35 10.34 10.35 10.34 10.35 434,470.00 4,496,689.86 7/2/2019

85 7/2/2019 10.33 10.35 10.35 10.33 10.35 50,738.00 525,058.30 7/1/2019

 86 7/1/2019 10.33 10.33 10.35 10.3 10.33 481,893.00 4,978,200.64 6/28/2019

87 6/28/2019 10.3 10.33 10.33 10.3 10.33 21,520.00 222,256.00 6/27/2019

88 6/27/2019 10.28 10.32 10.33 10.28 10.32 49,057.00 506,058.81 6/26/2019

89 6/26/2019 10.33 10.28 10.33 10.28 10.28 299,430.00 3,078,185.40 6/25/2019

90 6/25/2019 10.35 10.28 10.4 10.28 10.33 192,424.00 1,987,456.63 6/24/2019

91 6/24/2019 10.44 10.4 10.44 10.4 10.41 51,325.00 534,233.00 6/21/2019

92 6/21/2019 10.49 10.44 10.49 10.44 10.47 108,376.00 1,134,495.44 6/20/2019

93 6/20/2019 10.5 10.49 10.52 10.49 10.5 227,277.00 2,386,226.33 6/19/2019

94 6/19/2019 10.5 10.49 10.5 10.49 10.49 20,972.00 220,053.28 6/18/2019

95 6/18/2019 10.55 10.6 10.6 10.55 10.58 22,414.00 237,243.00 6/17/2019

96 6/17/2019 10.55 10.55 10.55 10.55 10.55 312,290.00 3,294,659.50 6/14/2019

97 6/14/2019 10.58 10.59 10.6 10.55 10.56 104,201.00 1,100,846.55 6/13/2019

98 6/13/2019 10.57 10.58 10.58 10.57 10.58 28,530.00 301,837.03 6/12/2019

99 6/12/2019 10.59 10.57 10.6 10.57 10.58 145,000.00 1,534,069.75 6/11/2019

100 6/11/2019 10.58 10.58 10.58 10.58 10.58 214,354.00 2,267,865.32 6/10/2019

101 6/10/2019 10.58 10.58 10.58 10.58 10.58 200,000.00 2,116,000.00 6/7/2019

102 6/7/2019 10.55 10.55 10.55 10.55 10.55 23,759.00 250,657.45 6/6/2019

103 6/6/2019 10.57 10.55 10.57 10.55 10.57 130,095.00 1,375,026.15 6/5/2019

104 6/5/2019 10.65 10.6 10.65 10.6 10.61 189,329.00 2,007,901.40 6/4/2019

105 6/4/2019 10.65 10.65 10.65 10.65 10.65 32,050.00 341,332.50 6/3/2019

106 6/3/2019 10.65 10.65 10.65 10.65 10.65 370,659.00 3,947,518.35 5/31/2019

107 5/31/2019 10.61 10.64 10.65 10.61 10.64 140,117.00 1,491,175.55 5/30/2019

108 5/30/2019 10.61 10.61 10.61 10.61 10.61 93,980.00 997,127.80 5/29/2019

109 5/29/2019 10.55 10.61 10.61 10.55 10.56 430,858.00 4,548,380.70 5/28/2019

110 5/28/2019 10.55 10.55 10.55 10.55 10.55 552,169.00 5,825,382.95 5/27/2019

111 5/27/2019 10.5 10.5 10.5 10.5 10.5 2,235.00 23,467.50 5/24/2019

112 5/24/2019 10.45 10.45 10.45 10.45 10.45 5,000.00 52,250.00 5/23/2019

113 5/23/2019 10.5 10.45 10.5 10.4 10.45 356,590.00 3,726,947.81 5/22/2019

114 5/22/2019 10.5 10.5 10.5 10.5 10.5 32,507.00 341,323.50 5/21/2019

115 5/21/2019 10.54 10.55 10.55 10.54 10.54 8,236.00 86,825.81 5/20/2019

116 5/20/2019 10.55 10.54 10.55 10.54 10.55 9,364.00 98,786.20 5/17/2019

117 5/17/2019 10.65 10.5 10.65 10.5 10.57 75,295.00 796,217.50 5/16/2019

118 5/16/2019 10.75 10.7 10.75 10.7 10.72 72,885.00 781,013.75 5/15/2019

119 5/15/2019 10.8 10.75 10.8 10.75 10.78 14,520.00 156,460.00 5/14/2019

120 5/14/2019 10.85 10.8 10.85 10.75 10.79 424,514.00 4,581,185.60 5/13/2019

121 5/13/2019 10.85 10.8 10.85 10.8 10.8 104,900.00 1,132,990.00 5/10/2019

122 5/10/2019 10.8 10.85 10.85 10.8 10.81 1,329,371.00 14,374,768.35 5/9/2019

123 5/9/2019 10.75 10.75 10.75 10.75 10.75 3,000.00 32,250.00 5/8/2019

124 5/8/2019 10.71 10.75 10.75 10.71 10.73 81,146.00 870,987.54 5/6/2019

125 5/7/2019 10.75 483 5,192.25 5/6/2019

126 5/6/2019 10.71 10.71 10.71 10.71 10.71 138,300.00 1,481,193.00 5/3/2019

127 5/3/2019 10.7 10.71 10.73 10.7 10.71 85,683.00 917,928.94 5/2/2019

128 5/2/2019 10.7 10.7 10.7 10.6 10.67 133,364.00 1,422,490.30 4/30/2019

129 4/30/2019 10.6 10.7 10.7 10.6 10.61 60,007.00 636,825.80 4/29/2019

130 4/29/2019 10.65 10.65 10.65 10.65 10.65 99,346.00 1,058,034.90 4/26/2019
131 4/26/2019 10.7 10.7 10.7 10.7 10.7 1,750.00 18,725.00 4/25/2019

132 4/25/2019 10.71 10.7 10.71 10.66 10.71 1,366,890.00 14,637,253.00 4/24/2019

133 4/24/2019 10.76 10.71 10.76 10.71 10.76 193,278.00 2,079,406.28 4/23/2019

134 4/23/2019 11.05 11 11.05 11 11.03 117,017.00 1,290,537.85 4/22/2019

135 4/22/2019 11.05 11.05 11.05 11 11.05 32,222.00 355,953.10 4/17/2019

136 4/17/2019 11.05 11 11.05 11 11.02 215,410.00 2,373,280.95 4/16/2019

137 4/16/2019 11.1 11.05 11.1 11.05 11.06 15,010.00 166,048.50 4/15/2019

138 4/15/2019 11.1 11.05 11.1 11.05 11.08 164,732.00 1,825,383.60 4/12/2019

139 4/12/2019 11.05 11.1 11.1 11.05 11.07 11,000.00 121,800.00 4/11/2019

140 4/11/2019 11 11.05 11.05 11 11.02 128,913.00 1,420,451.15 4/10/2019

141 4/10/2019 11.05 11.05 11.08 11.05 11.07 97,145.00 1,075,273.81 4/9/2019

142 4/9/2019 11.1 11.05 11.1 11.05 11.05 65,528.00 724,199.40 4/8/2019

143 4/8/2019 11.1 11.1 11.1 11.1 11.1 104,700.00 1,162,170.00 4/5/2019

144 4/5/2019 11.15 11.15 11.24 11.15 11.18 82,627.00 923,713.76 4/4/2019

145 4/4/2019 11.15 11.2 11.2 11.13 11.17 486,840.00 5,436,485.22 4/3/2019

146 4/3/2019 11.05 11.15 11.17 11.05 11.13 535,795.00 5,965,740.20 4/2/2019

147 4/2/2019 10.95 11.05 11.05 10.95 11.04 200,114.00 2,209,319.90 4/1/2019

148 4/1/2019 10.85 10.85 10.85 10.85 10.85 103,649.00 1,124,591.65 3/29/2019

149 3/29/2019 10.85 10.85 10.85 10.85 10.85 96,028.00 1,041,903.80 3/28/2019

150 3/28/2019 10.9 10.85 10.9 10.85 10.85 209,655.00 2,275,154.25 3/27/2019

151 3/27/2019 10.95 10.9 10.95 10.9 10.91 343,120.00 3,742,921.35 3/26/2019

152 3/26/2019 11.05 11 11.1 11 11.02 55,353.00 609,735.00 3/25/2019

153 3/25/2019 11.15 11.05 11.15 11.05 11.08 118,258.00 1,310,434.99 3/22/2019

154 3/22/2019 11.15 11.15 11.15 11.15 11.15 22,016.00 245,478.40 3/21/2019

155 3/21/2019 11.18 11.18 11.18 11.18 11.18 101,470.00 1,134,434.60 3/20/2019

156 3/20/2019 11.24 11.2 11.25 11.2 11.24 36,319.00 408,146.35 3/19/2019

157 3/19/2019 11.24 11.24 11.24 11.24 11.24 63,152.00 709,828.48 3/18/2019

158 3/18/2019 11.24 11.25 11.25 11.24 11.25 800,386.00 9,004,292.50 3/15/2019

159 3/15/2019 11.19 11.19 11.24 11.19 11.2 112,459.00 1,259,708.46 3/14/2019

160 3/14/2019 11.14 11.14 11.14 11.14 11.14 19,615.00 218,511.10 3/13/2019

161 3/13/2019 11.2 11.19 11.2 11.19 11.2 83,348.00 933,468.79 3/12/2019

162 3/12/2019 11.21 11.2 11.3 11.2 11.27 1,644,390.00 18,540,378.70 3/11/2019

163 3/11/2019 11.15 11.2 11.2 11.15 11.19 148,756.00 1,664,257.00 3/8/2019

164 3/8/2019 11.15 11.2 11.2 11.15 11.2 605,602.00 6,781,212.30 3/7/2019

165 3/7/2019 11.05 11.15 11.15 11.05 11.07 225,797.00 2,498,702.15 3/6/2019

166 3/6/2019 10.99 11.05 11.05 10.99 11.01 205,273.00 2,259,145.50 3/5/2019

167 3/5/2019 11.2 10.99 11.2 10.95 11 677,130.00 7,449,234.90 3/4/2019

168 3/4/2019 11.25 11.25 11.25 11.25 11.25 5,000.00 56,250.00 3/1/2019

169 3/1/2019 11.25 11.3 11.3 11.25 11.28 5,300.00 59,765.00 2/28/2019

170 2/28/2019 11.21 11.25 11.25 11.21 11.25 85,916.00 966,515.56 2/27/2019

171 2/27/2019 11.3 11.25 11.3 11.25 11.29 40,000.00 451,500.00 2/26/2019

172 2/26/2019 11.3 11.29 11.3 11.29 11.3 906,588.00 10,243,988.10 2/25/2019

173 2/25/2019 11.31 11.3 11.31 11.3 11.3 381,452.00 4,310,482.20 2/22/2019

174 2/22/2019 11.2 11.26 11.26 11.2 11.21 88,000.00 986,775.00 2/21/2019

175 2/21/2019 11.2 11.2 11.2 11.15 11.2 504,255.00 5,647,471.85 2/20/2019
176 2/20/2019 11.26 11.2 11.26 11.2 11.25 332,493.00 3,739,613.98 2/19/2019

177 2/19/2019 11.2 11.26 11.35 11.2 11.3 242,722.00 2,743,037.89 2/18/2019

178 2/18/2019 11.3 11.2 11.3 11.2 11.25 512,600.00 5,766,880.00 2/15/2019

179 2/15/2019 11.39 11.35 11.4 11.35 11.39 6,000.00 68,330.00 2/14/2019

180 2/14/2019 11.36 11.4 11.4 11.36 11.4 891,825.00 10,165,685.03 2/13/2019

181 2/13/2019 11.31 11.36 11.36 11.31 11.34 306,408.00 3,475,386.28 2/12/2019

182 2/12/2019 11.3 11.31 11.31 11.3 11.31 43,755.00 494,822.27 2/11/2019

183 2/11/2019 11.4 11.4 11.4 11.4 11.4 5,800.00 66,120.00 2/8/2019

184 2/8/2019 11.46 11.46 11.46 11.46 11.46 6,500.00 74,490.00 2/7/2019

185 2/7/2019 11.35 11.46 11.51 11.35 11.44 543,963.00 6,220,756.47 2/6/2019

186 2/6/2019 11.3 11.3 11.35 11.3 11.3 268,477.00 3,034,870.10 2/5/2019

187 2/5/2019 11.55 11.35 11.55 11.35 11.47 246,613.00 2,829,392.80 2/4/2019

188 2/4/2019 11.33 11.55 11.55 11.33 11.47 583,476.00 6,694,251.20 2/1/2019

189 2/1/2019 10.7 11.3 11.45 10.7 11.11 636,326.00 7,070,007.79 1/31/2019

190 1/31/2019 10.5 10.56 10.65 10.5 10.57 652,133.00 6,895,999.45 1/30/2019

191 1/30/2019 10.45 10.47 10.53 10.45 10.48 368,595.00 3,862,789.37 1/29/2019

192 1/29/2019 10.45 10.45 10.45 10.45 10.45 76,000.00 794,200.00 1/28/2019

193 1/28/2019 10.5 10.45 10.5 10.45 10.5 7,700.00 80,816.75 1/25/2019

194 1/25/2019 10.33 10.55 10.55 10.33 10.49 278,170.00 2,918,110.00 1/24/2019

195 1/24/2019 10.25 10.28 10.33 10.25 10.28 146,055.00 1,500,924.95 1/23/2019

196 1/23/2019 10.2 10.2 10.2 10.19 10.2 105,052.00 1,071,501.18 1/22/2019

197 1/22/2019 10.15 10.15 10.15 10.15 10.15 1,180.00 11,977.00 1/21/2019

198 1/21/2019 10.15 10.15 10.15 10.15 10.15 15,662.00 158,969.30 1/18/2019

199 1/18/2019 10.2 10.16 10.2 10.16 10.2 55,193.00 562,936.92 1/17/2019

200 1/17/2019 10.2 10.2 10.25 10.2 10.21 33,534.00 342,216.80 1/16/2019

201 1/16/2019 10.2 10.2 10.2 10.2 10.2 61,701.00 629,350.20 1/15/2019

202 1/15/2019 10.2 10.2 10.2 10.2 10.2 9,840.00 100,368.00 1/14/2019

203 1/14/2019 10.12 10.2 10.2 10.12 10.16 16,504.00 167,726.68 1/11/2019

204 1/11/2019 10.15 10.12 10.15 10.12 10.13 80,983.00 820,394.17 1/10/2019

205 1/10/2019 10.1 10.15 10.15 10.1 10.11 59,283.00 599,411.47 1/9/2019

206 1/9/2019 10.05 10.1 10.1 10 10.06 358,319.00 3,603,082.60 1/8/2019

207 1/8/2019 10 10 10 10 10 496,806.00 4,968,060.00 1/7/2019

208 1/7/2019 10 10 10 9.99 10 588,093.00 5,880,913.00 1/4/2019

209 1/4/2019 9.9 10 10 9.9 9.95 228,510.00 2,273,549.50 1/3/2019

210 1/3/2019 9.9 9.9 9.9 9.9 9.9 7,500.00 74,250.00 1/2/2019

211 1/2/2019 9.9 9.9 9.9 9.9 9.9 8,000.00 79,200.00 12/28/2018

212 12/31/2018 12/28/2018

213 12/28/2018 9.95 9.95 9.95 9.95 9.95 9,005.00 89,599.75 12/27/2018

214 12/27/2018 9.98 9.95 9.98 9.95 9.97 28,200.00 281,211.00 12/26/2018

215 12/26/2018 9.98 9.98 9.98 9.98 9.98 922,656.00 9,208,106.88 12/24/2018

216 12/24/2018 10 10 10 10 10 987 9,870.00 12/21/2018

217 12/21/2018 10.01 10 10.01 10 10 262,193.00 2,621,939.80 12/20/2018

218 12/20/2018 10.1 10.1 10.1 10.1 10.1 3,464.00 34,986.40 12/19/2018

219 12/19/2018 10.1 10.1 10.1 10.1 10.1 1,078,171.00 10,889,527.10 12/18/2018

220 12/18/2018 10.2 10.1 10.2 10.1 10.15 1,561,214.00 15,845,822.10 12/17/2018
221 12/17/2018 10.15 10.25 10.25 10.15 10.25 139,000.00 1,424,058.95 12/14/2018

222 12/14/2018 10.16 10.1 10.16 10.05 10.08 389,200.00 3,924,424.00 12/13/2018

223 12/13/2018 10.2 10.16 10.2 10.16 10.16 411,070.00 4,177,111.20 12/12/2018

224 12/12/2018 10.13 10.16 10.2 10.08 10.15 355,608.00 3,608,144.90 12/11/2018

225 12/11/2018 10.13 10.13 10.13 10.13 10.13 267,604.00 2,710,828.52 12/10/2018

226 12/10/2018 10.18 10.13 10.18 10.13 10.14 375,022.00 3,801,274.56 12/7/2018

227 12/7/2018 10.25 10.15 10.25 10.15 10.2 2,972,093.00 30,309,473.60 12/6/2018

228 12/6/2018 10.45 10.25 10.45 10.25 10.36 189,131.00 1,958,818.95 12/5/2018

229 12/5/2018 10.45 10.45 10.5 10.45 10.48 105,756.00 1,108,185.20 12/4/2018

230 12/4/2018 10.29 10.45 10.45 10.29 10.42 321,055.00 3,344,105.95 12/3/2018

231 12/3/2018 10.25 10.25 10.25 10.25 10.25 1,881.00 19,280.25 11/30/2018

232 11/30/2018 10.3 10.3 10.3 10.3 10.3 549,901.00 5,663,980.30 11/29/2018

233 11/29/2018 10.2 10.3 10.3 10.2 10.26 156,491.00 1,605,198.80 11/28/2018

234 11/28/2018 10 10.2 10.2 10 10.19 273,425.00 2,787,335.00 11/27/2018

235 11/27/2018 9.9 10 10 9.9 9.92 7,899.00 78,363.40 11/26/2018

236 11/26/2018 9.9 9.9 9.9 9.9 9.9 248,064.00 2,455,833.60 11/23/2018

237 11/23/2018 9.83 9.86 9.86 9.83 9.83 75,294.00 740,298.84 11/22/2018

238 11/22/2018 9.86 9.83 9.86 9.83 9.85 43,900.00 432,411.37 11/21/2018

239 11/21/2018 9.86 9.86 9.95 9.86 9.9 9,613.00 95,121.85 11/20/2018

240 11/20/2018 9.95 9.86 9.95 9.85 9.85 855,483.00 8,430,208.55 11/19/2018

241 11/19/2018 9.91 9.95 9.95 9.91 9.92 131,304.00 1,302,357.76 11/16/2018

242 11/16/2018 9.81 9.91 9.91 9.81 9.85 39,612.00 390,070.56 11/15/2018

243 11/15/2018 9.75 9.81 9.81 9.75 9.81 30,741.00 301,542.75 11/14/2018

244 11/14/2018 9.8 9.81 9.81 9.8 9.8 3,006.00 29,468.86 11/13/2018

245 11/13/2018 9.8 9.81 9.9 9.76 9.8 4,464,522.00 43,760,879.69 11/12/2018

246 11/12/2018 9.9 9.8 9.9 9.8 9.85 58,400.00 575,407.00 11/9/2018

247 11/9/2018 10 9.97 10 9.97 10 113,389.00 1,133,800.21 11/8/2018

248 11/8/2018 10 10 10.03 10 10 230,814.00 2,308,206.24 11/7/2018

249 11/7/2018 9.97 9.98 9.98 9.97 9.97 2,025,913.00 20,198,380.83 11/6/2018

250 11/6/2018 9.91 9.97 9.97 9.91 9.96 75,638.00 753,700.86 11/5/2018

251 11/5/2018 9.75 9.95 9.95 9.72 9.83 429,490.00 4,220,051.50 11/2/2018

252 11/2/2018 9.8 9.77 9.85 9.77 9.78 2,795,468.00 27,326,633.40 10/31/2018

253 10/31/2018 9.8 9.75 9.8 9.75 9.75 120,709.00 1,177,273.20 10/30/2018

254 10/30/2018 9.8 9.85 9.85 9.8 9.84 5,163.00 50,785.55 10/29/2018

255 10/29/2018 9.9 9.85 9.9 9.85 9.89 537,104.00 5,311,134.30 10/26/2018

256 10/26/2018 9.96 9.9 9.98 9.9 9.95 20,377.00 202,695.88 10/25/2018

257 10/25/2018 10.01 9.96 10.01 9.96 10 3,262.00 32,630.32 10/24/2018

258 10/24/2018 9.95 9.96 10 9.95 9.99 12,323.00 123,127.55 10/23/2018

259 10/23/2018 9.95 9.95 9.95 9.9 9.92 391,535.00 3,882,403.15 10/22/2018

260 10/22/2018 10.02 9.95 10.02 9.95 10.02 62,833.00 629,305.31 10/19/2018

261 10/19/2018 9.95 10.02 10.02 9.95 9.95 862,582.00 8,584,566.90 10/18/2018

262 10/18/2018 10 9.95 10 9.95 9.96 781,022.00 7,776,554.60 10/17/2018

263 10/17/2018 10 10 10 10 10 976,862.00 9,768,620.00 10/16/2018

264 10/16/2018 10.05 10.05 10.05 10.05 10.05 148,000.00 1,487,400.00 10/15/2018

265 10/15/2018 10.05 10.05 10.1 10.05 10.05 235,406.00 2,365,947.55 10/12/2018
266 10/12/2018 10.1 10.05 10.1 10.03 10.04 336,540.00 3,379,341.70 10/11/2018

267 10/11/2018 10.2 10.1 10.2 10.1 10.11 185,014.00 1,869,942.80 10/10/2018

268 10/10/2018 10.35 10.25 10.35 10.25 10.32 712,175.00 7,350,191.25 10/9/2018

269 10/9/2018 10.4 10.35 10.4 10.35 10.36 12,397.00 128,455.95 10/5/2018

270 10/5/2018 10.5 10.4 10.5 10.36 10.39 51,819.00 538,333.04 10/4/2018

271 10/4/2018 10.55 10.5 10.55 10.49 10.51 10,984.00 115,491.60 10/3/2018

272 10/3/2018 10.55 10.55 10.6 10.55 10.57 694,887.00 7,345,775.30 10/2/2018

273 10/2/2018 10.6 10.6 10.6 10.6 10.6 1,184.00 12,550.40 10/1/2018

274 10/1/2018 10.55 10.55 10.55 10.55 10.55 160,627.00 1,694,614.85 9/28/2018

275 9/28/2018 10.5 10.55 10.55 10.5 10.53 168,164.00 1,771,130.20 9/27/2018

276 9/27/2018 10.45 10.5 10.5 10.45 10.46 476,354.00 4,980,693.20 9/26/2018

277 9/26/2018 10.39 10.45 10.45 10.38 10.44 39,070.00 407,841.50 9/25/2018

278 9/25/2018 10.31 10.41 10.41 10.31 10.38 84,465.00 876,577.35 9/24/2018

279 9/24/2018 10.2 10.26 10.26 10.2 10.25 368,467.00 3,776,629.07 9/21/2018

280 9/21/2018 10.1 10.21 10.22 10.1 10.16 28,901.00 293,545.57 9/20/2018

281 9/20/2018 10.19 10.1 10.19 10.05 10.1 762,359.00 7,703,329.88 9/19/2018

282 9/19/2018 10.15 10.15 10.15 10.15 10.15 4,900.00 49,735.00 9/18/2018

283 9/18/2018 10.1 10.1 10.1 10.05 10.06 212,235.00 2,135,516.79 9/17/2018

284 9/17/2018 10.1 10.11 10.11 10.1 10.11 354,161.00 3,580,026.10 9/14/2018

285 9/14/2018 10.2 10.15 10.2 10.15 10.2 1,194,858.00 12,186,476.60 9/13/2018

286 9/13/2018 10.11 10.2 10.21 10.11 10.2 163,275.00 1,666,005.25 9/12/2018

287 9/12/2018 10 10.1 10.1 10 10.04 19,455.00 195,310.00 9/11/2018

288 9/11/2018 10.3 10.05 10.3 10.05 10.11 1,058,800.00 10,699,230.00 9/10/2018

289 9/10/2018 10.5 10.35 10.5 10.35 10.46 400,521.00 4,190,991.73 9/7/2018

290 9/7/2018 10.5 10.5 10.5 10.5 10.5 2,700.00 28,350.00 9/6/2018

291 9/6/2018 10.5 10.5 10.55 10.5 10.54 72,794.00 767,104.20 9/5/2018

292 9/5/2018 10.65 10.5 10.65 10.5 10.53 168,415.00 1,772,737.50 9/4/2018

293 9/4/2018 10.87 10.7 10.87 10.7 10.76 533,678.00 5,743,560.80 9/3/2018

294 9/3/2018 10.95 10.9 10.95 10.9 10.91 34,914.00 380,872.60 8/31/2018

295 8/31/2018 11.05 10.9 11.05 10.9 10.97 711,907.00 7,808,654.55 8/29/2018

296 8/29/2018 11.06 11.05 11.06 11.01 11.03 240,690.00 2,653,906.50 8/28/2018

297 8/28/2018 11.1 11.1 11.1 11.1 11.1 155,649.00 1,727,703.90 8/27/2018

298 8/27/2018 11.05 11.1 11.1 11.05 11.09 44,754.00 496,519.40 8/24/2018

299 8/24/2018 11 11 11 10.94 10.95 625,826.00 6,849,820.96 8/23/2018

300 8/23/2018 11 11 11 11 11 712,367.00 7,836,037.00 8/22/2018

301 8/22/2018 11.02 11 11.02 11 11 523,891.00 5,763,819.00 8/21/2018

302 8/21/2018 11.1 11.02 11.1 11.02 11.05 1,042,441.00 11,521,729.31 8/20/2018

303 8/20/2018 11.15 11.1 11.15 11.1 11.14 123,801.00 1,379,335.80 8/17/2018

304 8/17/2018 11.13 11.15 11.2 11.1 11.13 435,367.00 4,845,072.70 8/16/2018

305 8/16/2018 11.2 11.15 11.2 11.15 11.18 770,275.00 8,610,230.95 8/15/2018

306 8/15/2018 11.25 11.25 11.25 11.25 11.25 1,432.00 16,108.35 8/14/2018

307 8/14/2018 11.25 11.25 11.25 11.25 11.25 15,000.00 168,750.00 8/13/2018

308 8/13/2018 11.3 11.3 11.3 11.3 11.3 2,508.00 28,340.40 8/10/2018

309 8/10/2018 11.4 11.4 11.4 11.4 11.4 3,030.00 34,542.00 8/9/2018

310 8/9/2018 11.45 11.45 11.45 11.45 11.45 6,623.00 75,833.35 8/8/2018
311 8/8/2018 11.45 11.45 11.45 11.45 11.45 1,054,247.00 12,071,128.15 8/7/2018

312 8/7/2018 11.45 11.45 11.45 11.45 11.45 61,420.00 703,259.00 8/6/2018

313 8/6/2018 11.5 11.45 11.5 11.45 11.45 150,324.00 1,721,459.80 8/3/2018

314 8/3/2018 11.59 11.59 11.59 11.59 11.59 43,726.00 506,784.34 8/2/2018

315 8/2/2018 11.65 11.59 11.65 11.59 11.6 41,892.00 485,988.28 8/1/2018

316 8/1/2018 11.7 11.65 11.7 11.65 11.66 53,798.00 627,194.55 7/31/2018

317 7/31/2018 11.8 11.74 11.8 11.74 11.78 38,991.00 459,405.60 7/30/2018

318 7/30/2018 11.8 11.75 11.8 11.75 11.76 14,471.00 170,201.10 7/27/2018

319 7/27/2018 11.8 11.8 11.8 11.8 11.8 3,145.00 37,111.00 7/26/2018

320 7/26/2018 11.6 11.75 11.75 11.6 11.68 250,739.00 2,928,922.75 7/25/2018

321 7/25/2018 11.55 11.6 11.6 11.55 11.56 1,700.00 19,660.00 7/24/2018

322 7/24/2018 11.55 11.55 11.55 11.55 11.55 60,132.00 694,524.60 7/23/2018

323 7/23/2018 11.42 11.55 11.58 11.42 11.54 87,011.00 1,004,186.72 7/20/2018

324 7/20/2018 11.45 11.4 11.45 11.4 11.4 111,400.00 1,270,030.00 7/19/2018

325 7/19/2018 11.5 11.45 11.5 11.45 11.5 15,018.00 172,669.10 7/18/2018

326 7/18/2018 11.55 11.5 11.55 11.5 11.51 512,585.00 5,898,815.00 7/17/2018

327 7/17/2018 11.4 11.6 11.6 11.4 11.51 37,020.00 426,116.20 7/16/2018

328 7/16/2018 11.35 11.41 11.41 11.35 11.37 37,078.00 421,609.70 7/13/2018

329 7/13/2018 11.4 11.35 11.4 11.35 11.39 51,090.00 581,836.00 7/12/2018

330 7/12/2018 11.35 11.4 11.5 11.35 11.49 542,211.00 6,232,617.49 7/11/2018

331 7/11/2018 11.4 11.29 11.4 11.25 11.31 120,965.00 1,368,240.10 7/10/2018

332 7/10/2018 11.27 11.4 11.4 11.27 11.32 35,040.00 396,796.40 7/9/2018

333 7/9/2018 11.27 11.27 11.27 11.27 11.27 764,396.00 8,614,742.92 7/6/2018

334 7/6/2018 11.26 11.25 11.26 11.2 11.21 100,900.00 1,131,144.79 7/5/2018

335 7/5/2018 11.35 11.26 11.35 11.26 11.28 144,957.00 1,635,750.82 7/4/2018

336 7/4/2018 11.42 11.4 11.42 11.4 11.41 53,250.00 607,371.32 7/3/2018

337 7/3/2018 11.2 11.49 11.5 11.2 11.38 113,899.00 1,296,017.50 7/2/2018

338 7/2/2018 11.04 11.2 11.2 11.04 11.11 248,009.00 2,756,320.90 6/28/2018

339 6/28/2018 11.16 11.05 11.16 11.05 11.13 136,417.00 1,518,588.18 6/27/2018

340 6/27/2018 11.4 11.22 11.4 11.22 11.28 55,000.00 620,600.00 6/26/2018

341 6/26/2018 11.55 11.4 11.55 11.4 11.51 675,064.00 7,768,685.23 6/25/2018

342 6/25/2018 11.68 11.55 11.68 11.55 11.57 127,979.00 1,480,942.40 6/22/2018

343 6/22/2018 11.51 11.73 11.73 11.5 11.51 275,601.00 3,171,993.48 6/21/2018

344 6/21/2018 11.56 11.56 11.56 11.56 11.56 24,384.00 281,879.04 6/20/2018

345 6/20/2018 11.65 11.6 11.65 11.55 11.62 253,095.00 2,940,071.75 6/19/2018

346 6/19/2018 11.6 11.7 11.7 11.6 11.66 324,857.00 3,786,876.80 6/18/2018

347 6/18/2018 11.7 11.65 11.7 11.65 11.65 73,139.00 852,319.35 6/15/2018

348 6/15/2018 11.85 11.7 11.85 11.7 11.7 1,579,400.00 18,485,080.90 6/14/2018

349 6/14/2018 11.9 11.85 11.9 11.83 11.85 406,868.00 4,819,705.00 6/13/2018

350 6/13/2018 11.9 11.9 11.9 11.85 11.9 227,032.00 2,700,924.75 6/12/2018

351 6/12/2018 11.78 11.9 11.9 11.78 11.85 1,059,037.00 12,546,863.19 6/11/2018

352 6/11/2018 11.8 11.8 11.8 11.8 11.8 80,432.00 949,097.60 6/8/2018

353 6/8/2018 11.8 11.8 11.8 11.78 11.78 272,717.00 3,213,417.52 6/7/2018

354 6/7/2018 11.57 11.89 11.89 11.57 11.7 152,986.00 1,790,074.92 6/6/2018

355 6/6/2018 11.51 11.55 11.61 11.51 11.55 320,621.00 3,703,876.32 6/5/2018
356 6/5/2018 11.6 11.51 11.6 11.5 11.52 437,910.00 5,042,900.50 6/4/2018

357 6/4/2018 11.73 11.6 11.73 11.6 11.6 186,672.00 2,165,745.20 6/1/2018

358 6/1/2018 11.61 11.63 11.63 11.61 11.62 41,844.00 486,361.72 5/31/2018

359 5/31/2018 11.75 11.6 11.75 11.6 11.61 640,189.00 7,435,225.20 5/30/2018

360 5/30/2018 11.75 11.75 11.75 11.75 11.75 78,969.00 927,885.75 5/29/2018

361 5/29/2018 11.75 11.65 11.75 11.65 11.65 84,343.00 982,919.95 5/28/2018

362 5/28/2018 11.8 11.75 11.8 11.75 11.77 246,441.00 2,901,051.75 5/25/2018

363 5/25/2018 11.88 11.8 11.88 11.8 11.87 166,575.00 1,976,599.00 5/24/2018

364 5/24/2018 11.9 11.94 11.94 11.9 11.94 164,482.00 1,963,315.08 5/23/2018

365 5/23/2018 11.88 11.85 11.88 11.85 11.86 36,188.00 429,217.17 5/22/2018

366 5/22/2018 11.9 11.88 11.9 11.87 11.88 195,191.00 2,318,265.55 5/21/2018

367 5/21/2018 11.99 11.9 11.99 11.9 11.96 9,580.00 114,595.12 5/18/2018

368 5/18/2018 11.9 11.99 11.99 11.8 11.87 131,714.00 1,562,898.76 5/17/2018

369 5/17/2018 11.6 11.8 11.8 11.6 11.67 74,678.00 871,249.40 5/16/2018

370 5/16/2018 11.65 11.6 11.65 11.6 11.65 45,132.00 525,661.80 5/15/2018

371 5/15/2018 11.55 11.65 11.65 11.55 11.6 286,014.00 3,318,971.10 5/14/2018

372 5/14/2018 11.85 11.6 11.85 11.6 11.62 254,131.00 2,953,228.05 5/11/2018

373 5/11/2018 12 11.9 12 11.9 11.9 54,208.00 645,296.00 5/10/2018

374 5/10/2018 11.8 11.95 11.95 11.8 11.92 430,114.00 5,124,953.26 5/9/2018

375 5/9/2018 11.65 11.79 11.79 11.65 11.72 367,876.00 4,310,515.90 5/8/2018

376 5/8/2018 11.5 11.65 11.7 11.5 11.64 151,066.00 1,758,872.26 5/7/2018

377 5/7/2018 11.4 11.5 11.5 11.4 11.5 653,442.00 7,513,486.70 5/4/2018

378 5/4/2018 11.62 11.4 11.62 11.3 11.48 592,218.00 6,796,966.63 5/3/2018

379 5/3/2018 11.88 11.68 11.88 11.6 11.71 129,205.00 1,512,436.47 5/2/2018

380 5/2/2018 11.97 11.95 11.97 11.95 11.97 153,340.00 1,835,047.40 4/30/2018

381 4/30/2018 11.81 11.95 11.95 11.81 11.88 796,657.00 9,467,795.68 4/27/2018

382 4/27/2018 11.8 11.81 11.89 11.8 11.81 26,816.00 316,763.22 4/26/2018

383 4/26/2018 11.68 11.8 11.8 11.68 11.78 46,168.00 543,745.60 4/25/2018

384 4/25/2018 11.56 11.67 11.67 11.56 11.62 491,611.00 5,710,064.23 4/24/2018

385 4/24/2018 11.56 11.56 11.56 11.55 11.56 270,922.00 3,131,848.32 4/23/2018

386 4/23/2018 11.5 11.6 11.65 11.5 11.6 268,758.00 3,117,121.80 4/20/2018

387 4/20/2018 11.51 11.55 11.6 11.51 11.55 71,338.00 823,681.78 4/19/2018

388 4/19/2018 11.65 11.75 11.75 11.65 11.71 712,117.00 8,338,212.47 4/18/2018

389 4/18/2018 11.45 11.58 11.58 11.45 11.53 140,941.00 1,625,237.31 4/17/2018

390 4/17/2018 11.3 11.43 11.5 11.3 11.43 141,084.00 1,613,218.35 4/16/2018

391 4/16/2018 11.28 11.28 11.28 11.28 11.28 6,626.00 74,741.28 4/12/2018

392 4/12/2018 11.28 11.28 11.28 11.28 11.28 2,056.00 23,191.68 4/11/2018

393 4/11/2018 11.19 11.19 11.19 11.17 11.17 151,978.00 1,697,935.90 4/10/2018

394 4/10/2018 11.15 11.19 11.25 11.15 11.19 61,082.00 683,288.80 4/9/2018

395 4/9/2018 11.15 11.15 11.15 11.1 11.1 1,285,238.00 14,266,563.95 4/6/2018

396 4/6/2018 11.07 11.15 11.15 11.05 11.05 542,915.00 5,999,435.75 4/5/2018

397 4/5/2018 11 11.07 11.07 11 11.03 939,566.00 10,361,552.25 4/4/2018

398 4/4/2018 11 11 11 11 11 42,385.00 466,235.00 4/3/2018

399 4/3/2018 11.15 11 11.15 11 11.01 209,426.00 2,306,556.15 4/2/2018

400 4/2/2018 11.25 11.15 11.25 11.15 11.2 162,792.00 1,823,291.65 3/28/2018
401 3/28/2018 11.25 11.25 11.26 11.25 11.25 76,208.00 857,351.00 3/27/2018

402 3/27/2018 11.3 11.3 11.3 11.29 11.3 129,197.00 1,459,889.10 3/26/2018

403 3/26/2018 11.25 11.33 11.33 11.25 11.32 93,317.00 1,056,731.61 3/23/2018

404 3/23/2018 11.25 11.25 11.25 11.25 11.25 146,760.00 1,651,050.00 3/22/2018

405 3/22/2018 11.22 11.25 11.25 11.22 11.25 20,842.00 234,386.70 3/21/2018

406 3/21/2018 11.3 11.28 11.3 11.28 11.29 190,000.00 2,145,400.00 3/20/2018

407 3/20/2018 11.45 11.4 11.45 11.4 11.41 9,780.00 111,626.00 3/19/2018

408 3/19/2018 11.55 11.45 11.55 11.45 11.53 142,090.00 1,638,914.50 3/16/2018

409 3/16/2018 11.5 11.55 11.55 11.5 11.55 14,673.00 169,427.81 3/15/2018

410 3/15/2018 11.4 11.5 11.5 11.4 11.5 1,310,179.00 15,062,775.40 3/14/2018

411 3/14/2018 11.4 11.42 11.42 11.4 11.4 35,385.00 403,501.00 3/13/2018

412 3/13/2018 11.25 11.4 11.4 11.25 11.34 45,180.00 512,200.00 3/12/2018

413 3/12/2018 11.05 11.25 11.25 11.05 11.2 662,624.00 7,422,011.80 3/9/2018

414 3/9/2018 11 11.1 11.1 11 11.01 26,462.00 291,302.00 3/8/2018

415 3/8/2018 11 11 11 11 11 932,733.00 10,260,063.00 3/7/2018

416 3/7/2018 11.02 11.05 11.05 11 11.03 201,569.00 2,223,750.46 3/6/2018

417 3/6/2018 11 11 11 11 11.03 600 6,620.00 3/5/2018

418 3/5/2018 11 11 11.05 11 11 192,686.00 2,120,096.05 3/2/2018

419 3/2/2018 11 11.05 11.05 11 11 47,468.00 522,183.00 3/1/2018

420 3/1/2018 11 11.1 11.1 11 11.01 241,832.00 2,661,452.00 2/28/2018

421 2/28/2018 11 11 11 11 11 276,057.00 3,036,679.80 2/27/2018

422 2/27/2018 11.19 11.15 11.19 11.15 11.15 24,905.00 277,771.15 2/26/2018

423 2/26/2018 11.2 11.2 11.2 11.16 11.2 1,630,715.00 18,263,882.40 2/23/2018

424 2/23/2018 11.3 11.2 11.3 11.2 11.29 93,402.00 1,054,442.60 2/22/2018

425 2/22/2018 11.2 11.3 11.35 11.2 11.25 206,751.00 2,325,726.35 2/21/2018

426 2/21/2018 11.05 11.15 11.15 11.05 11.13 77,239.00 859,388.60 2/20/2018

427 2/20/2018 11 11 11 10.9 10.9 518,944.00 5,657,274.50 2/19/2018

428 2/19/2018 10.9 11 11 10.89 10.93 13,340.00 145,762.60 2/16/2018

429 2/16/2018 11 11 11 10.9 10.94 178,084.00 1,948,084.10 2/15/2018

430 2/15/2018 11.05 11 11.05 11 11.01 221,229.00 2,435,668.35 2/14/2018

431 2/14/2018 10.99 11 11 10.95 10.95 442,466.00 4,845,065.00 2/13/2018

432 2/13/2018 11 10.99 11 10.99 10.99 22,616.00 248,623.70 2/12/2018

433 2/12/2018 11.13 11 11.13 11 11.02 434,742.00 4,792,327.09 2/9/2018

434 2/9/2018 11.13 11.13 11.13 11.13 11.13 229,463.00 2,553,923.19 2/8/2018

435 2/8/2018 11.15 11.15 11.15 11.15 11.15 133,167.00 1,484,812.05 2/7/2018

436 2/7/2018 11.15 11.15 11.15 11.15 11.15 11,673.00 130,153.95 2/6/2018

437 2/6/2018 11.15 11.15 11.15 11 11.02 233,615.00 2,573,443.20 2/5/2018

438 2/5/2018 11.2 11.2 11.2 11.2 11.2 5,000.00 56,000.00 2/2/2018

439 2/2/2018 11.26 11.2 11.26 11.1 11.16 259,572.00 2,897,767.59 2/1/2018

440 2/1/2018 11.25 11.26 11.26 11.25 11.26 283,587.00 3,193,127.72 1/31/2018

441 1/31/2018 11.5 11.16 11.5 11.16 11.33 117,335.00 1,329,007.00 1/30/2018

442 1/30/2018 11.62 11.5 11.62 11.5 11.53 76,158.00 878,049.46 1/29/2018

443 1/29/2018 11.63 11.62 11.63 11.62 11.62 54,170.00 629,550.40 1/26/2018

444 1/26/2018 11.61 11.64 11.7 11.59 11.64 140,185.00 1,631,574.70 1/25/2018

445 1/25/2018 11.61 11.61 11.61 11.61 11.61 205,898.00 2,390,475.78 1/24/2018
446 1/24/2018 11.45 11.61 11.61 11.45 11.56 56,206.00 649,492.33 1/23/2018

447 1/23/2018 11.45 11.48 11.48 11.45 11.46 117,935.00 1,351,598.20 1/22/2018

448 1/22/2018 11.4 11.45 11.45 11.4 11.4 3,316,403.00 37,810,894.20 1/19/2018

449 1/19/2018 11.61 11.4 11.61 11.4 11.56 64,256.00 742,725.50 1/18/2018

450 1/18/2018 11.62 11.61 11.62 11.61 11.61 152,697.00 1,772,825.17 1/17/2018

451 1/17/2018 11.8 11.61 11.8 11.61 11.74 1,286,371.00 15,106,164.06 1/16/2018

452 1/16/2018 11.35 11.75 11.75 11.35 11.51 70,421.00 810,753.00 1/15/2018

453 1/12/2018 11.2 11.3 11.3 11.2 11.25 41,740.00 469,500.50 1/11/2018

454 1/11/2018 11.2 11.15 11.2 11.15 11.18 66,677.00 745,514.90 1/10/2018

455 1/10/2018 11.28 11.2 11.28 11.2 11.24 84,177.00 946,542.96 1/9/2018

456 1/9/2018 11.25 11.25 11.25 11.25 11.25 938,523.00 10,558,383.75 1/8/2018

457 1/8/2018 11.1 11.2 11.2 11.1 11.1 366,278.00 4,066,319.30 1/5/2018

458 1/5/2018 10.89 11.15 11.15 10.89 10.97 516,131.00 5,663,802.17 1/4/2018

459 1/4/2018 10.7 10.85 10.85 10.7 10.72 5,757.00 61,738.20 1/3/2018

460 1/3/2018 10.75 10.7 10.75 10.6 10.62 312,206.00 3,316,947.14 1/2/2018

461 1/2/2018 10.61 10.75 10.75 10.6 10.65 27,592.00 293,735.70 12/29/2017

462 1/1/2018

463 12/29/2017 10.55 10.6 10.6 10.55 10.56 57,800.00 610,290.00 12/28/2017

464 12/28/2017 10.53 10.5 10.53 10.5 10.53 14,120.00 148,653.60 12/27/2017

465 12/27/2017 10.58 10.53 10.58 10.53 10.54 14,075.00 148,407.25 12/26/2017

466 12/26/2017 10.6 10.59 10.6 10.59 10.6 60,760.00 644,046.65 12/22/2017

467 12/22/2017 10.4 10.6 10.6 10.4 10.58 83,110.00 879,516.00 12/21/2017

468 12/21/2017 10.3 10.3 10.3 10.25 10.29 254,447.00 2,617,401.45 12/20/2017

469 12/20/2017 10.35 10.3 10.5 10.3 10.34 218,944.00 2,263,655.42 12/19/2017

470 12/19/2017 10.15 10.3 10.3 10.11 10.22 491,805.00 5,024,560.19 12/18/2017

471 12/18/2017 9.95 10.07 10.07 9.91 9.97 155,655.00 1,552,321.05 12/15/2017

472 12/15/2017 9.91 9.91 10.13 9.91 10.02 1,623,846.00 16,267,056.04 12/14/2017

473 12/14/2017 10.64 9.95 10.64 9.95 10.32 1,205,251.00 12,437,780.68 12/13/2017

474 12/13/2017 10.55 10.64 10.64 10.5 10.59 881,503.00 9,335,304.66 12/12/2017

475 12/12/2017 10.5 10.55 10.55 10.45 10.49 1,021,634.00 10,715,619.05 12/11/2017

476 12/11/2017 10.3 10.42 10.42 10.3 10.36 101,863.00 1,055,311.94 12/7/2017

477 12/7/2017 10.21 10.22 10.22 10.21 10.21 346,242.00 3,536,834.02 12/6/2017

478 12/6/2017 10.18 10.21 10.21 10.18 10.18 412,374.00 4,199,401.40 12/5/2017

479 12/5/2017 10.28 10.18 10.28 10.15 10.18 429,259.00 4,371,240.73 12/4/2017

480 12/4/2017 10.26 10.25 10.26 10.25 10.26 284,062.00 2,914,449.38 12/1/2017

481 12/1/2017 10.25 10.26 10.26 10.25 10.26 63,181.00 647,999.35 11/30/2017

482 11/30/2017 10.25 10.25 10.25 10.25 10.25 291,847.00 2,991,434.00 11/29/2017

483 11/29/2017 10.25 10.3 10.3 10.25 10.26 97,523.00 1,000,503.40 11/28/2017

484 11/28/2017 10.18 10.18 10.18 10.18 10.18 622,927.00 6,341,379.99 11/27/2017

485 11/27/2017 10.25 10.22 10.25 10.22 10.23 93,700.00 958,804.70 11/24/2017

486 11/24/2017 10.34 10.35 10.35 10.34 10.34 21,182.00 219,119.16 11/23/2017

487 11/23/2017 10.3 10.3 10.3 10.3 10.3 2,425.00 24,977.50 11/22/2017

488 11/22/2017 10.3 10.3 10.3 10.29 10.29 43,400.00 446,680.00 11/21/2017

489 11/21/2017 10.25 10.27 10.3 10.2 10.27 481,732.00 4,948,768.26 11/20/2017

490 11/20/2017 10 10.21 10.21 10 10.15 136,801.00 1,388,413.75 11/17/2017

491 11/17/2017 9.8 9.95 9.95 9.8 9.86 269,600.00 2,657,560.00 11/16/2017

492 11/16/2017 9.85 9.8 9.85 9.8 9.81 201,697.00 1,978,285.60 11/15/2017

493 11/15/2017 10 9.85 10 9.85 9.89 670,268.00 6,628,896.60 11/14/2017

494 11/14/2017 10.2 10 10.2 10 10.19 3,234,602.00 32,969,426.80 11/13/2017

495 11/13/2017 10.15 10.2 10.2 10.15 10.2 320,881.00 3,271,870.28 11/10/2017

496 11/10/2017 10.3 10.2 10.3 10.2 10.25 334,862.00 3,432,560.50 11/9/2017

497 11/9/2017 10.4 10.3 10.4 10.25 10.31 1,086,290.00 11,197,465.88 11/8/2017

498 11/8/2017 10.4 10.4 10.4 10.4 10.4 169,519.00 1,762,997.60 11/7/2017

499 11/7/2017 10.45 10.4 10.6 10.4 10.54 472,753.00 4,981,812.65 11/6/2017

500 11/6/2017 10.7 10.5 10.7 10.5 10.54 353,971.00 3,731,873.45 11/3/2017

501 11/3/2017 10.8 10.75 10.8 10.75 10.78 71,100.00 766,345.00 11/2/2017

502 11/2/2017 10.15 10.82 10.82 10.15 10.42 172,226.00 1,793,903.22 10/31/2017

503 10/31/2017 10.1 10.15 10.2 10.1 10.16 577,790.00 5,872,856.15 10/30/2017

504 10/30/2017 10.28 10.1 10.28 10.05 10.14 133,038.00 1,349,124.48 10/27/2017

505 10/27/2017 10.37 10.3 10.37 10.3 10.36 173,934.00 1,802,274.61 10/26/2017

506 10/26/2017 10.2 10.36 10.4 10.2 10.34 241,794.00 2,499,083.50 10/25/2017

507 10/25/2017 10 10.16 10.16 10 10.08 634,664.00 6,395,095.54 10/24/2017

508 10/24/2017 9.99 9.99 9.99 9.99 9.99 131,800.00 1,316,682.00 10/23/2017

509 10/23/2017 9.95 9.98 9.98 9.95 9.97 8,003.00 79,809.94 10/20/2017

510 10/20/2017 9.9 9.95 10 9.9 9.92 213,115.00 2,114,994.61 10/19/2017

511 10/19/2017 9.9 9.95 9.95 9.9 9.91 143,614.00 1,423,887.70 10/18/2017

512 10/18/2017 9.99 9.9 9.99 9.9 9.92 1,050,356.00 10,420,930.25 10/17/2017

513 10/17/2017 10.06 9.99 10.06 9.99 10.02 1,019,909.00 10,214,738.40 10/16/2017

514 10/16/2017 10.05 10.06 10.06 10.05 10.05 80,390.00 808,211.15 10/13/2017

515 10/13/2017 10.03 10 10.15 9.9 10.09 592,016.00 5,972,518.18 10/12/2017

516 10/12/2017 9.91 10.03 10.03 9.91 9.94 272,468.00 2,708,107.56 10/11/2017

517 10/11/2017 9.8 9.9 9.9 9.8 9.84 128,435.00 1,264,333.45 10/10/2017

518 10/10/2017 9.78 9.8 9.8 9.75 9.76 1,340,599.00 13,086,092.39 10/9/2017

519 10/9/2017 9.65 9.76 9.8 9.65 9.72 36,825.00 358,006.00 10/6/2017

520 10/6/2017 9.58 9.6 9.6 9.54 9.6 314,500.00 3,017,875.28 10/5/2017

521 10/5/2017 9.5 9.6 9.63 9.5 9.6 874,487.00 8,394,804.70 10/4/2017

522 10/4/2017 9.35 9.5 9.63 9.35 9.52 525,926.00 5,008,092.96 10/3/2017

523 10/3/2017 9.34 9.38 9.38 9.34 9.35 36,521.00 341,426.79 10/2/2017

524 10/2/2017 9.25 9.3 9.3 9.25 9.3 326,759.00 3,038,751.29 9/29/2017

525 9/29/2017 9.3 9.27 9.3 9.27 9.3 144,082.00 1,339,560.91 9/28/2017

526 9/28/2017 9.35 9.3 9.35 9.3 9.34 196,028.00 1,830,541.47 9/27/2017

527 9/27/2017 9.35 9.31 9.4 9.31 9.34 235,771.00 2,201,740.13 9/26/2017

528 9/26/2017 9.45 9.4 9.45 9.4 9.43 85,055.00 802,310.30 9/25/2017

529 9/25/2017 9.5 9.46 9.5 9.46 9.47 3,415.00 32,326.50 9/22/2017

530 9/22/2017 9.53 9.52 9.53 9.5 9.53 143,690.00 1,369,272.52 9/21/2017

531 9/21/2017 9.48 9.53 9.54 9.48 9.53 572,911.00 5,459,588.18 9/20/2017

532 9/20/2017 9.35 9.48 9.48 9.35 9.43 282,240.00 2,660,791.37 9/19/2017

533 9/19/2017 9.3 9.35 9.4 9.3 9.34 1,065,277.00 9,946,914.95 9/18/2017

534 9/18/2017 9.2 9.25 9.25 9.2 9.25 101,868.00 941,942.65 9/15/2017

535 9/15/2017 9.13 9.15 9.25 9.12 9.16 500,183.00 4,583,469.03 9/14/2017
536 9/14/2017 9.11 9.12 9.12 9.1 9.1 73,400.00 668,187.80 9/13/2017

537 9/13/2017 9.1 9.1 9.1 9.1 9.1 616,511.00 5,610,250.10 9/12/2017

538 9/12/2017 9.03 9.1 9.1 9.03 9.04 1,376,685.00 12,439,504.40 9/11/2017

539 9/11/2017 9 9.01 9.02 9 9.01 848,639.00 7,643,060.50 9/8/2017

540 9/8/2017 8.88 9 9 8.88 8.98 2,077,225.00 18,647,143.15 9/7/2017

541 9/7/2017 8.88 8.86 8.9 8.86 8.87 211,090.00 1,872,540.80 9/6/2017

542 9/6/2017 8.85 8.88 8.88 8.85 8.86 282,738.00 2,505,711.58 9/5/2017

543 9/5/2017 8.8 8.85 8.85 8.8 8.81 170,400.00 1,501,900.05 9/4/2017

544 9/4/2017 8.75 8.8 8.8 8.75 8.75 522,334.00 4,572,461.45 9/1/2017

545 9/1/2017 8.75 8.75 8.75 8.75 8.75 60,000.00 525,000.00 8/31/2017

546 8/31/2017 8.75 8.75 8.76 8.75 8.75 631,129.00 5,522,414.75 8/29/2017

547 8/29/2017 8.75 8.75 8.76 8.75 8.75 186,715.00 1,633,770.75 8/28/2017

548 8/28/2017 8.71 8.75 8.75 8.71 8.75 84,491.00 739,216.25 8/25/2017

549 8/25/2017 8.7 8.7 8.7 8.66 8.69 91,446.00 794,995.84 8/24/2017

550 8/24/2017 8.52 8.7 8.7 8.52 8.65 349,591.00 3,024,082.60 8/23/2017

551 8/23/2017 8.6 8.5 8.65 8.5 8.52 604,156.00 5,145,755.73 8/22/2017

552 8/22/2017 8.6 8.6 8.6 8.6 8.6 340,871.00 2,931,490.60 8/21/2017

553 8/21/2017 8.64 8.64 8.64 8.64 8.64 50,177.00 433,523.88 8/18/2017

554 8/18/2017 8.6 8.62 8.64 8.55 8.62 304,675.00 2,627,087.80 8/17/2017

555 8/17/2017 8.63 8.55 8.63 8.55 8.61 433,132.00 3,730,765.20 8/16/2017

556 8/16/2017 8.7 8.64 8.7 8.63 8.66 382,356.00 3,311,130.06 8/15/2017

557 8/15/2017 8.75 8.7 8.75 8.7 8.74 54,539.00 476,791.25 8/14/2017

558 8/14/2017 8.7 8.72 8.75 8.7 8.75 464,236.00 4,061,156.09 8/11/2017

559 8/11/2017 8.6 8.7 8.7 8.6 8.66 306,278.00 2,650,915.80 8/10/2017

560 8/10/2017 8.7 8.6 8.7 8.6 8.62 169,481.00 1,460,847.40 8/9/2017

561 8/9/2017 8.74 8.74 8.74 8.73 8.74 112,619.00 984,261.52 8/8/2017

562 8/8/2017 8.76 8.75 8.76 8.74 8.74 746,113.00 6,521,429.38 8/7/2017

563 8/7/2017 8.71 8.74 8.74 8.71 8.73 30,450.00 265,714.90 8/4/2017

564 8/4/2017 8.7 8.71 8.75 8.7 8.75 567,979.00 4,968,876.25 8/3/2017

565 8/3/2017 8.5 8.65 8.65 8.5 8.62 184,620.00 1,592,305.00 8/2/2017

566 8/2/2017 8.45 8.5 8.52 8.45 8.49 1,099,826.00 9,337,692.08 8/1/2017

567 8/1/2017 8.41 8.41 8.41 8.41 8.41 13,319.00 111,995.09 7/31/2017

568 7/31/2017 8.3 8.31 8.31 8.3 8.3 432,019.00 3,585,773.57 7/27/2017

569 7/27/2017 8.15 8.3 8.3 8.15 8.18 217,421.00 1,777,550.54 7/26/2017

570 7/26/2017 8.1 8.02 8.1 8.02 8.06 20,106.00 162,058.60 7/25/2017

571 7/25/2017 8.19 8.1 8.19 8.09 8.15 126,603.00 1,031,635.57 7/24/2017

572 7/24/2017 8.15 8.19 8.19 8.15 8.19 19,589.00 160,413.91 7/21/2017

573 7/21/2017 8.2 8.19 8.2 8.19 8.2 55,185.00 452,496.80 7/20/2017

574 7/20/2017 8.22 8.2 8.22 8.2 8.22 75,522.00 620,613.84 7/19/2017

575 7/19/2017 8.3 8.26 8.3 8.26 8.3 189,874.00 1,575,871.45 7/18/2017

576 7/18/2017 8.35 8.3 8.35 8.3 8.33 37,181.00 309,602.30 7/17/2017

577 7/17/2017 8.39 8.39 8.39 8.39 8.39 4,700.00 39,433.00 7/14/2017

578 7/14/2017 8.3 8.4 8.4 8.3 8.39 5,889,377.00 49,399,397.30 7/13/2017

579 7/13/2017 8.3 8.31 8.35 8.3 8.3 1,159,784.00 9,626,307.89 7/12/2017

580 7/12/2017 8.14 8.2 8.2 8.14 8.19 281,105.00 2,300,947.70 7/11/2017
581 7/11/2017 8.14 8.14 8.14 8.14 8.14 223,387.00 1,818,370.18 7/10/2017

582 7/10/2017 8.15 8.14 8.15 8.14 8.14 212,568.00 1,730,505.17 7/7/2017

583 7/7/2017 8.14 8.14 8.14 8.14 8.14 9,080.00 73,911.20 7/6/2017

584 7/6/2017 8.14 8.13 8.14 8.13 8.14 382,736.00 3,115,450.80 7/5/2017

585 7/5/2017 8.15 8.15 8.15 8.14 8.15 32,400.00 263,960.00 7/4/2017

586 7/4/2017 8.15 8.15 8.15 8.15 8.15 27,207.00 221,737.05 7/3/2017

587 7/3/2017 8.14 8.16 8.17 8.14 8.17 378,800.00 3,094,429.60 6/30/2017

588 6/30/2017 8.2 8.14 8.2 7.98 8.04 89,404.00 719,235.60 6/28/2017

589 6/28/2017 8.2 8.2 8.2 8.2 8.2 344,319.00 2,823,415.80 6/27/2017

590 6/27/2017 8.29 8.25 8.29 8.25 8.25 140,910.00 1,162,607.58 6/26/2017

591 6/26/2017 8.12 8.25 8.25 8.12 8.25 1,002,697.00 8,268,302.62 6/23/2017

592 6/23/2017 8 8.12 8.12 8 8.1 101,925.00 825,902.44 6/22/2017

593 6/22/2017 7.9 8 8 7.9 7.97 392,420.00 3,127,785.00 6/21/2017

594 6/21/2017 7.7 7.85 7.85 7.7 7.73 1,131,674.00 8,746,786.15 6/20/2017

595 6/20/2017 7.7 7.7 7.7 7.67 7.69 172,649.00 1,327,735.09 6/19/2017

596 6/19/2017 7.7 7.7 7.7 7.7 7.7 10,000.00 77,000.00 6/16/2017

597 6/16/2017 7.67 7.67 7.67 7.67 7.67 329,542.00 2,527,587.14 6/15/2017

598 6/15/2017 7.75 7.75 7.75 7.75 7.75 1,979,509.00 15,341,194.75 6/14/2017

599 6/14/2017 7.8 7.75 7.8 7.75 7.77 550,600.00 4,278,510.00 6/13/2017

600 6/13/2017 7.86 7.77 7.86 7.75 7.77 85,733.00 665,846.45 6/12/2017

601 6/12/2017 7.85 7.87 7.87 7.85 7.86 1,237,980.00 9,728,372.80 6/9/2017

602 6/9/2017 7.85 7.85 7.85 7.85 7.85 225,840.00 1,772,839.06 6/8/2017

603 6/8/2017 7.85 7.85 7.85 7.85 7.85 164,746.00 1,293,256.10 6/7/2017

604 6/7/2017 7.88 7.88 7.88 7.88 7.88 3,471,227.00 27,353,268.76 6/6/2017

605 6/6/2017 7.87 7.86 7.87 7.86 7.87 53,066.00 417,598.76 6/5/2017

606 6/5/2017 7.88 7.88 7.88 7.88 7.88 33,043.00 260,378.84 6/2/2017

607 6/2/2017 7.9 7.89 7.9 7.89 7.89 159,830.00 1,261,329.00 6/1/2017

608 6/1/2017 7.93 7.9 7.93 7.9 7.92 280,180.00 2,219,762.90 5/31/2017

609 5/31/2017 7.92 7.92 7.92 7.92 7.92 606,306.00 4,801,943.52 5/30/2017

610 5/30/2017 7.83 7.92 7.92 7.83 7.89 407,291.00 3,214,057.47 5/29/2017

611 5/29/2017 7.83 7.83 7.83 7.83 7.83 25,484.00 199,539.72 5/26/2017

612 5/26/2017 7.77 7.84 7.84 7.77 7.78 99,690.00 775,199.60 5/25/2017

613 5/25/2017 7.77 7.77 7.78 7.75 7.76 471,800.00 3,659,717.80 5/24/2017

614 5/24/2017 7.75 7.77 7.77 7.75 7.75 145,600.00 1,128,440.00 5/23/2017

615 5/23/2017 7.75 7.75 7.75 7.7 7.75 1,331,886.00 10,322,021.50 5/22/2017

616 5/22/2017 7.76 7.8 7.8 7.76 7.8 53,152.00 414,323.79 5/19/2017

617 5/19/2017 7.7 7.8 7.8 7.6 7.72 55,005.00 424,902.20 5/18/2017

618 5/18/2017 7.83 7.7 7.83 7.7 7.8 251,624.00 1,961,438.98 5/17/2017

619 5/17/2017 7.83 7.83 7.83 7.83 7.83 39,028.00 305,589.24 5/16/2017

620 5/16/2017 7.89 7.8 7.89 7.71 7.85 209,641.00 1,644,921.26 5/15/2017

621 5/15/2017 7.91 7.91 7.91 7.91 7.91 187,216.00 1,480,874.46 5/12/2017

622 5/12/2017 7.91 7.91 7.91 7.91 7.91 32,568.00 257,612.88 5/11/2017

623 5/11/2017 7.92 7.9 7.92 7.9 7.91 360,084.00 2,848,465.28 5/10/2017

624 5/10/2017 7.9 7.91 7.91 7.9 7.9 116,838.00 923,166.20 5/9/2017

625 5/9/2017 7.85 7.9 7.9 7.85 7.85 330,210.00 2,592,850.35 5/8/2017
626 5/8/2017 7.82 7.82 7.82 7.82 7.82 897 7,014.54 5/5/2017

627 5/5/2017 7.85 7.82 7.85 7.82 7.82 159,678.00 1,248,852.30 5/4/2017

628 5/4/2017 7.85 7.85 7.85 7.7 7.81 216,813.00 1,693,014.56 5/3/2017

629 5/3/2017 7.89 7.85 7.92 7.85 7.85 743,754.00 5,839,618.06 5/2/2017

630 5/2/2017 7.75 7.89 8 7.75 7.89 3,369,268.00 26,577,431.91 4/28/2017

631 4/28/2017 7.75 7.7 7.75 7.59 7.73 414,721.00 3,206,843.19 4/27/2017

632 4/27/2017 7.87 7.75 7.89 7.75 7.8 766,026.00 5,977,930.82 4/26/2017

633 4/26/2017 7.85 7.87 7.87 7.85 7.85 289,215.00 2,270,537.75 4/25/2017

634 4/25/2017 7.72 7.85 7.85 7.72 7.83 532,907.00 4,171,569.83 4/24/2017

635 4/24/2017 7.73 7.73 7.73 7.73 7.73 32,415.00 250,576.25 4/21/2017

636 4/21/2017 7.69 7.73 7.73 7.69 7.7 10,850.00 83,590.50 4/20/2017

637 4/20/2017 7.7 7.83 7.83 7.7 7.82 29,250.00 228,628.90 4/19/2017

638 4/19/2017 7.73 7.7 7.75 7.7 7.7 229,994.00 1,771,776.19 4/18/2017

639 4/18/2017 7.6 7.7 7.7 7.6 7.63 95,543.00 729,171.40 4/17/2017

640 4/17/2017 7.6 7.65 7.65 7.6 7.61 58,305.00 443,618.00 4/12/2017

641 4/12/2017 7.59 7.6 7.6 7.59 7.59 166,425.00 1,263,770.00 4/11/2017

642 4/11/2017 7.6 7.6 7.6 7.59 7.6 32,855.00 249,595.78 4/10/2017

643 4/10/2017 7.6 7.6 7.6 7.6 7.6 10,000.00 76,000.00 4/7/2017

644 4/7/2017 7.65 7.65 7.65 7.63 7.65 62,147.00 475,312.43 4/6/2017

645 4/6/2017 7.65 7.65 7.7 7.65 7.65 172,400.00 1,319,013.40 4/5/2017

646 4/5/2017 7.65 7.65 7.65 7.65 7.65 81,480.00 623,322.00 4/4/2017

647 4/4/2017 7.62 7.65 7.65 7.62 7.65 135,461.00 1,036,101.12 4/3/2017

648 4/3/2017 7.65 7.7 7.7 7.65 7.7 124,514.00 958,398.30 3/31/2017

649 3/31/2017 7.55 7.7 7.7 7.55 7.66 96,190.00 736,470.20 3/30/2017

650 3/30/2017 7.5 7.55 7.55 7.5 7.55 163,602.00 1,234,773.95 3/29/2017

651 3/29/2017 7.5 7.5 7.5 7.5 7.5 383,610.00 2,877,075.00 3/28/2017

652 3/28/2017 7.65 7.5 7.65 7.5 7.5 417,473.00 3,133,079.80 3/27/2017

653 3/27/2017 7.65 7.65 7.65 7.62 7.64 54,765.00 418,636.80 3/24/2017

654 3/24/2017 7.5 7.66 7.66 7.5 7.65 248,520.00 1,900,389.50 3/23/2017

655 3/23/2017 7.4 7.5 7.5 7.4 7.49 25,430.00 190,572.00 3/22/2017

656 3/22/2017 7.4 7.4 7.4 7.4 7.4 5,870.00 43,438.00 3/21/2017

657 3/21/2017 7.45 7.4 7.45 7.4 7.43 597,993.00 4,441,397.99 3/20/2017

658 3/20/2017 7.5 7.55 7.55 7.45 7.53 34,006.00 255,981.60 3/17/2017

659 3/17/2017 7.2 7.45 7.45 7.2 7.33 66,685.00 488,659.65 3/16/2017

660 3/16/2017 7.15 7.2 7.22 7.15 7.2 201,182.00 1,448,039.90 3/15/2017

661 3/15/2017 7.05 7.08 7.08 7.05 7.06 35,079.00 247,489.32 3/14/2017

662 3/14/2017 7.2 7.05 7.2 7.05 7.16 121,648.00 870,498.40 3/13/2017

663 3/13/2017 7.18 7.19 7.19 7.17 7.17 1,005,256.00 7,209,234.76 3/10/2017

664 3/10/2017 7.36 7.18 7.36 7.18 7.35 356,039.00 2,618,081.00 3/9/2017

665 3/9/2017 7.35 7.39 7.4 7.33 7.37 21,344.00 157,214.68 3/8/2017

666 3/8/2017 7.45 7.4 7.45 7.4 7.44 14,192.00 105,519.43 3/7/2017

667 3/7/2017 7.52 7.48 7.52 7.48 7.49 54,653.00 409,273.97 3/6/2017

668 3/6/2017 7.68 7.52 7.68 7.52 7.6 45,152.00 342,930.50 3/3/2017

669 3/3/2017 7.73 7.73 7.73 7.73 7.73 20,202.00 156,159.44 3/2/2017

670 3/2/2017 7.78 7.73 7.8 7.73 7.79 145,898.00 1,136,739.11 3/1/2017
671 3/1/2017 7.71 7.75 7.75 7.7 7.72 9,306.00 71,800.55 2/28/2017

672 2/28/2017 7.86 7.69 7.86 7.69 7.82 152,382.00 1,191,225.38 2/27/2017

673 2/27/2017 7.85 7.85 7.85 7.7 7.84 41,623.00 326,513.30 2/24/2017

674 2/24/2017 7.93 7.9 7.95 7.9 7.91 60,160.00 475,711.50 2/23/2017

675 2/23/2017 7.9 7.95 7.95 7.9 7.95 1,684,595.00 13,392,480.25 2/22/2017

676 2/22/2017 7.9 7.9 7.9 7.85 7.9 70,387.00 555,818.38 2/21/2017

677 2/21/2017 7.73 7.85 7.85 7.73 7.79 202,996.00 1,581,657.02 2/20/2017

678 2/20/2017 7.81 7.71 7.81 7.71 7.75 198,081.00 1,534,459.61 2/17/2017

679 2/17/2017 7.96 7.85 7.96 7.85 7.89 42,170.00 332,553.87 2/16/2017

680 2/16/2017 7.9 7.95 7.98 7.9 7.94 84,994.00 674,537.42 2/15/2017

681 2/15/2017 7.85 7.9 7.9 7.85 7.86 1,076,452.00 8,461,068.53 2/14/2017

682 2/14/2017 7.67 7.8 7.8 7.67 7.77 736,682.00 5,727,606.00 2/13/2017

683 2/13/2017 7.6 7.67 7.67 7.6 7.67 823,356.00 6,311,794.18 2/10/2017

684 2/10/2017 7.6 7.6 7.6 7.6 7.6 807,137.00 6,134,220.92 2/9/2017

685 2/9/2017 7.51 7.55 7.55 7.51 7.52 78,020.00 586,559.45 2/8/2017

686 2/8/2017 7.54 7.5 7.54 7.5 7.5 208,008.00 1,560,261.92 2/7/2017

687 2/7/2017 7.5 7.5 7.5 7.5 7.5 1,203,000.00 9,022,500.00 2/6/2017

688 2/6/2017 7.51 7.51 7.51 7.51 7.51 28,500.00 214,035.00 2/3/2017

689 2/3/2017 7.56 7.55 7.56 7.55 7.56 140,358.00 1,060,411.48 2/2/2017

690 2/2/2017 7.58 7.56 7.6 7.56 7.59 285,726.00 2,167,671.79 2/1/2017

691 2/1/2017 7.54 7.57 7.57 7.54 7.56 461,267.00 3,488,091.35 1/31/2017

692 1/31/2017 7.37 7.51 7.51 7.37 7.46 197,672.00 1,474,313.48 1/30/2017

693 1/30/2017 7.28 7.35 7.35 7.28 7.28 16,150.00 117,649.00 1/27/2017

694 1/27/2017 7.37 7.28 7.37 7.28 7.3 321,150.00 2,343,690.50 1/26/2017

695 1/26/2017 7.45 7.35 7.45 7.35 7.41 47,369.00 350,851.55 1/25/2017

696 1/25/2017 7.4 7.45 7.47 7.4 7.46 52,607.00 392,422.47 1/24/2017

697 1/24/2017 7.35 7.41 7.41 7.35 7.4 728,811.00 5,391,124.55 1/23/2017

698 1/23/2017 7.27 7.35 7.35 7.26 7.3 234,470.00 1,712,189.48 1/20/2017

699 1/20/2017 7.23 7.27 7.27 7.23 7.24 364,309.00 2,636,931.87 1/19/2017

700 1/19/2017 7.22 7.22 7.22 7.22 7.22 1,400.00 10,108.00 1/18/2017

701 1/18/2017 7.28 7.22 7.28 7.2 7.2 320,952.00 2,312,137.20 1/17/2017

702 1/17/2017 7.3 7.2 7.3 7.18 7.2 160,838.00 1,158,617.50 1/16/2017

703 1/16/2017 7.32 7.33 7.33 7.31 7.32 17,709.00 129,559.32 1/13/2017

704 1/13/2017 7.39 7.37 7.4 7.37 7.38 71,549.00 528,125.10 1/12/2017

705 1/12/2017 7.53 7.4 7.53 7.4 7.42 28,900.00 214,561.00 1/11/2017

706 1/11/2017 7.53 7.53 7.53 7.53 7.53 266,867.00 2,009,508.28 1/10/2017

707 1/10/2017 7.58 7.52 7.58 7.52 7.55 279,034.00 2,106,406.70 1/9/2017

708 1/9/2017 7.46 7.5 7.5 7.46 7.5 50,716.00 380,320.00 1/6/2017

709 1/6/2017 7.45 7.45 7.45 7.45 7.45 693,748.00 5,168,422.60 1/5/2017

710 1/5/2017 7.31 7.4 7.4 7.31 7.39 116,015.00 857,929.55 1/4/2017

711 1/4/2017 7.29 7.3 7.3 7.29 7.29 193,642.00 1,412,400.18 1/3/2017

712 1/3/2017 7.29 7.29 7.29 7.29 7.29 326,406.00 2,379,499.74 1/2/2017

713 1/2/2017 7.29 7.29 7.29 7.29 7.29 5,000.00 36,450.00 12/30/2016

714 12/30/2016 7.3 7.3 7.3 7.3 7.3 5,000.00 36,500.00 12/29/2016

715 12/29/2016 7.35 7.3 7.35 7.3 7.32 28,033.00 205,200.90 12/28/2016
716 12/28/2016 7.31 7.35 7.35 7.3 7.35 56,736.00 416,774.80 12/27/2016

717 12/27/2016 7.3 7.3 7.3 7.3 7.3 64,037.00 467,470.10 12/26/2016

718 12/26/2016 7.3 7.3 7.3 7.3 7.3 157,945.00 1,152,998.50 12/23/2016

719 12/23/2016 7.3 7.3 7.3 7.3 7.3 5,000.00 36,500.00 12/22/2016

720 12/22/2016 7.3 7.3 7.3 7.3 7.3 270,404.00 1,973,966.70 12/21/2016

721 12/21/2016 7.2 7.3 7.3 7.2 7.29 691,487.00 5,042,549.08 12/20/2016

722 12/20/2016 7.08 7.18 7.18 7.08 7.13 500,151.00 3,564,829.08 12/19/2016

723 12/19/2016 7.08 7.08 7.08 7.08 7.08 60,340.00 427,207.20 12/16/2016

724 12/16/2016 7.05 7.08 7.08 7.05 7.06 42,998.00 303,465.84 12/15/2016

725 12/15/2016 7 7 7.07 7 7.02 211,989.00 1,488,033.98 12/14/2016

726 12/14/2016 7.05 7.03 7.05 7.03 7.04 81,603.00 574,794.43 12/13/2016

727 12/13/2016 7.1 7.04 7.1 7 7.03 12,400.00 87,228.50 12/12/2016

728 12/12/2016 7.2 7.1 7.2 7.1 7.1 32,564.00 231,341.40 12/9/2016

729 12/9/2016 7.2 7.2 7.2 7.2 7.2 658,408.00 4,740,545.10 12/7/2016

730 12/7/2016 7.26 7.26 7.26 7.26 7.26 24,366.00 176,897.16 12/6/2016

731 12/6/2016 7.26 7.26 7.26 7.25 7.26 1,150,950.00 8,352,069.67 12/5/2016

732 12/5/2016 7.26 7.26 7.26 7.26 7.26 17,126.00 124,334.76 12/2/2016

733 12/2/2016 7.34 7.3 7.34 7.29 7.33 223,935.00 1,642,035.71 12/1/2016

734 12/1/2016 7.34 7.34 7.34 7.33 7.34 336,032.00 2,465,925.20 11/30/2016

735 11/30/2016 7.37 7.34 7.37 7.34 7.35 244,015.00 1,794,039.57 11/29/2016

736 11/29/2016 7.39 7.37 7.39 7.37 7.38 45,307.00 334,578.73 11/28/2016

737 11/28/2016 7.34 7.39 7.39 7.34 7.37 14,513.00 106,925.42 11/25/2016

738 11/25/2016 7.3 7.3 7.3 7.29 7.3 18,005.00 131,352.70 11/24/2016

739 11/24/2016 7.35 7.3 7.35 7.3 7.3 43,063.00 314,494.30 11/23/2016

740 11/23/2016 7.2 7.3 7.3 7.2 7.21 62,000.00 447,100.00 11/22/2016

741 11/22/2016 7.18 7.16 7.18 7.1 7.11 254,540.00 1,810,452.45 11/21/2016

742 11/21/2016 7.23 7.22 7.23 7.2 7.23 48,171.00 348,181.24 11/16/2016

743 11/16/2016 7.33 7.29 7.33 7.29 7.3 109,155.00 797,144.27 11/15/2016

744 11/15/2016 7.34 7.33 7.35 7.3 7.33 220,681.00 1,617,628.34 11/14/2016

745 11/14/2016 7.34 7.34 7.34 7.34 7.34 59,150.00 434,161.00 11/11/2016

746 11/11/2016 7.36 7.34 7.36 7.34 7.35 247,020.00 1,815,846.30 11/10/2016

747 11/10/2016 7.45 7.38 7.45 7.37 7.41 201,254.00 1,490,640.43 11/9/2016

748 11/9/2016 7.63 7.49 7.64 7.49 7.5 122,686.00 920,198.78 11/8/2016

749 11/8/2016 7.74 7.65 7.75 7.65 7.72 48,635.00 375,674.75 11/7/2016

750 11/7/2016 7.86 7.75 7.86 7.75 7.81 23,601.00 184,332.75 11/4/2016

751 11/4/2016 7.9 7.86 7.9 7.86 7.89 20,409.00 161,125.90 11/3/2016

752 11/3/2016 7.89 7.9 7.9 7.86 7.88 324,757.00 2,560,442.70 11/2/2016

753 11/2/2016 7.85 7.85 7.96 7.85 7.86 55,198.00 433,706.82 10/31/2016

754 10/31/2016 7.8 7.8 7.8 7.8 7.8 6,650.00 51,870.00 10/28/2016

755 10/28/2016 7.76 7.8 7.8 7.76 7.78 344,483.00 2,678,357.40 10/27/2016

756 10/27/2016 7.71 7.71 7.71 7.71 7.71 49,126.00 378,761.46 10/26/2016

757 10/26/2016 7.72 7.71 7.72 7.71 7.72 321,341.00 2,480,252.72 10/25/2016

758 10/25/2016 7.67 7.75 7.75 7.67 7.68 403,900.00 3,101,975.90 10/24/2016

759 10/24/2016 7.72 7.67 7.72 7.67 7.69 511,244.00 3,933,949.83 10/21/2016

760 10/21/2016 7.72 7.72 7.72 7.72 7.72 89,772.00 693,039.84 10/20/2016
761 10/20/2016 7.7 7.7 7.7 7.7 7.7 11,000.00 84,700.00 10/19/2016

762 10/19/2016 7.72 7.7 7.72 7.7 7.71 108,682.00 838,128.84 10/18/2016

763 10/18/2016 7.65 7.72 7.72 7.65 7.72 930,700.00 7,184,165.00 10/17/2016

764 10/17/2016 7.65 7.65 7.65 7.65 7.65 1,064,004.00 8,139,630.60 10/14/2016

765 10/14/2016 7.65 7.65 7.65 7.65 7.65 30,500.00 233,325.00 10/13/2016

766 10/13/2016 7.6 7.6 7.6 7.55 7.58 90,254.00 683,861.55 10/12/2016

767 10/12/2016 7.6 7.6 7.6 7.6 7.6 699,600.00 5,316,960.00 10/11/2016

768 10/11/2016 7.6 7.6 7.6 7.6 7.6 58,021.00 440,959.60 10/10/2016

769 10/10/2016 7.63 7.6 7.63 7.6 7.6 389,700.00 2,962,020.00 10/7/2016

770 10/7/2016 7.5 7.63 7.63 7.46 7.51 466,634.00 3,502,124.00 10/6/2016

771 10/6/2016 7.4 7.45 7.45 7.4 7.44 23,000.00 171,019.94 10/5/2016

772 10/5/2016 7.36 7.36 7.36 7.36 7.36 748 5,505.28 10/4/2016

773 10/4/2016 7.35 7.35 7.35 7.35 7.35 8,000.00 58,800.00 10/3/2016

774 10/3/2016 7.32 7.35 7.35 7.32 7.35 1,186,836.00 8,722,704.60 9/30/2016

775 9/30/2016 7.35 7.33 7.35 7.33 7.35 342,389.00 2,516,203.55 9/29/2016

776 9/29/2016 7.35 7.35 7.35 7.35 7.35 54,542.00 400,883.70 9/28/2016

777 9/28/2016 7.5 7.43 7.5 7.43 7.43 131,713.00 979,090.99 9/27/2016

778 9/27/2016 7.5 7.48 7.5 7.48 7.49 14,200.00 106,348.00 9/26/2016

779 9/26/2016 7.52 7.52 7.52 7.5 7.52 539,505.00 4,056,934.00 9/23/2016

780 9/23/2016 7.6 7.58 7.6 7.58 7.59 36,300.00 275,354.00 9/22/2016

781 9/22/2016 7.55 7.6 7.6 7.55 7.55 1,122,201.00 8,472,929.64 9/21/2016

782 9/21/2016 7.65 7.5 7.65 7.5 7.55 709,409.00 5,358,061.45 9/20/2016

783 9/20/2016 7.7 7.65 7.7 7.55 7.56 743,405.00 5,618,818.00 9/19/2016

784 9/19/2016 7.75 7.75 7.75 7.75 7.75 2,634.00 20,413.50 9/16/2016

785 9/16/2016 7.8 7.7 7.8 7.7 7.75 302,919.00 2,346,587.45 9/15/2016

786 9/15/2016 7.85 7.84 7.85 7.84 7.85 39,504.00 310,086.88 9/14/2016

787 9/14/2016 7.9 7.9 7.9 7.9 7.9 94,424.00 745,949.60 9/13/2016

788 9/13/2016 7.94 7.9 7.95 7.9 7.92 28,375.00 224,667.50 9/12/2016

789 9/12/2016 7.9 8 8 7.85 7.9 496,526.00 3,925,036.95 9/9/2016

790 9/9/2016 7.9 7.9 7.9 7.9 7.9 8,224.00 64,969.60 9/8/2016

791 9/8/2016 8 7.99 8 7.95 8 480,331.00 3,841,789.80 9/7/2016

792 9/7/2016 7.8 8 8 7.8 7.97 590,198.00 4,704,038.90 9/6/2016

793 9/6/2016 7.6 7.8 7.8 7.6 7.62 435,971.00 3,319,938.33 9/5/2016

794 9/5/2016 7.6 7.6 7.6 7.6 7.6 155,901.00 1,184,847.60 9/2/2016

795 9/2/2016 7.5 7.6 7.6 7.5 7.54 1,199,281.00 9,044,793.51 9/1/2016

796 9/1/2016 7.5 7.5 7.5 7.4 7.41 316,360.00 2,345,275.85 8/31/2016

797 8/31/2016 7.7 7.5 7.7 7.5 7.58 202,785.00 1,537,712.94 8/29/2016

798 8/29/2016 7.7 7.7 7.7 7.7 7.7 6,300.00 48,510.00 8/26/2016

799 8/26/2016 7.8 7.8 7.8 7.76 7.8 102,527.00 799,576.32 8/25/2016

800 8/25/2016 7.74 7.8 7.8 7.74 7.77 848,437.00 6,595,025.36 8/24/2016

801 8/24/2016 7.75 7.75 7.75 7.75 7.75 10,000.00 77,500.00 8/23/2016

802 8/23/2016 7.77 7.8 7.83 7.77 7.8 542,712.00 4,233,109.73 8/19/2016

803 8/22/2016 8/19/2016

804 8/19/2016 7.85 7.85 7.85 7.85 7.85 8,261.00 64,848.85 8/18/2016

805 8/18/2016 7.72 7.85 7.85 7.72 7.84 144,860.00 1,135,844.64 8/17/2016
806 8/17/2016 7.61 7.72 7.75 7.61 7.71 856,970.00 6,610,864.50 8/16/2016

807 8/16/2016 7.6 7.61 7.61 7.6 7.6 45,907.00 348,952.37 8/15/2016

808 8/15/2016 7.5 7.6 7.6 7.5 7.59 70,950.00 538,179.00 8/12/2016

809 8/12/2016 7.5 7.5 7.51 7.5 7.5 665,980.00 4,995,045.00 8/11/2016

810 8/11/2016 7.44 7.5 7.5 7.4 7.47 330,648.00 2,468,809.70 8/10/2016

811 8/10/2016 7.45 7.44 7.45 7.44 7.44 25,317.00 188,473.18 8/9/2016

812 8/9/2016 7.54 7.44 7.54 7.44 7.48 58,800.00 439,695.80 8/8/2016

813 8/8/2016 7.67 7.56 7.67 7.56 7.65 372,018.00 2,844,492.99 8/5/2016

814 8/5/2016 7.56 7.7 7.7 7.56 7.65 25,000.00 191,181.99 8/4/2016

815 8/4/2016 7.56 7.56 7.56 7.56 7.56 42,064.00 318,003.84 8/3/2016

816 8/3/2016 7.7 7.56 7.7 7.56 7.63 173,677.00 1,325,646.56 8/2/2016

817 8/2/2016 7.8 7.8 7.81 7.8 7.8 838,668.00 6,543,739.22 8/1/2016

818 8/1/2016 7.53 7.8 7.8 7.52 7.76 1,141,713.00 8,864,839.19 7/27/2016

819 7/27/2016 7.25 7.5 7.5 7.25 7.4 550,114.00 4,068,928.60 7/26/2016

820 7/26/2016 7.15 7.15 7.15 7.15 7.15 3,806.00 27,212.90 7/25/2016

821 7/25/2016 7.16 7.16 7.17 7.16 7.17 16,228.00 116,305.01 7/22/2016

822 7/22/2016 7.15 7.15 7.15 7.1 7.13 296,284.00 2,111,652.14 7/21/2016

823 7/21/2016 7 7.16 7.2 7 7.16 255,354.00 1,828,151.84 7/20/2016

824 7/20/2016 6.82 7 7 6.82 6.97 2,012,436.00 14,016,773.70 7/19/2016

825 7/19/2016 6.7 6.76 6.8 6.7 6.76 278,358.00 1,881,780.49 7/18/2016

826 7/18/2016 6.52 6.7 6.7 6.52 6.69 136,570.00 913,640.92 7/15/2016

827 7/15/2016 6.5 6.5 6.5 6.5 6.5 12,976.00 84,344.00 7/14/2016

828 7/14/2016 6.45 6.48 6.48 6.4 6.46 586,132.00 3,785,232.72 7/13/2016

829 7/13/2016 6.46 6.46 6.47 6.46 6.46 648,575.00 4,189,804.50 7/12/2016

830 7/12/2016 6.45 6.46 6.46 6.45 6.46 1,043,279.00 6,736,604.65 7/11/2016

831 7/11/2016 6.42 6.45 6.45 6.42 6.43 215,311.00 1,384,043.79 7/8/2016

832 7/8/2016 6.39 6.42 6.42 6.39 6.4 35,280.00 225,642.00 7/6/2016

833 7/7/2016 7/6/2016

834 7/6/2016 6.41 6.35 6.41 6.35 6.37 43,213.00 275,291.12 7/5/2016

835 7/5/2016 6.43 6.43 6.43 6.43 6.43 25,500.00 163,965.00 7/4/2016

836 7/4/2016 6.45 6.45 6.45 6.45 6.45 43,634.00 281,434.30 7/1/2016

837 7/1/2016 6.45 6.45 6.45 6.43 6.45 701,611.00 4,525,264.26 6/30/2016

838 6/30/2016 6.27 6.45 6.45 6.27 6.43 347,200.00 2,232,844.00 6/28/2016

839 6/28/2016 6.27 6.27 6.27 6.27 6.27 71,188.00 446,348.76 6/27/2016

840 6/27/2016 6.25 6.25 6.25 6.25 6.25 453,976.00 2,837,359.40 6/24/2016

841 6/24/2016 6.25 6.25 6.25 6.2 6.23 56,368.00 351,031.60 6/23/2016

842 6/23/2016 6.31 6.35 6.4 6.31 6.34 177,014.00 1,121,973.20 6/22/2016

843 6/22/2016 6.15 6.3 6.3 6.15 6.23 107,047.00 667,147.59 6/21/2016

844 6/21/2016 6.15 6.15 6.15 6.15 6.15 14,986.00 92,162.04 6/20/2016

845 6/20/2016 6.13 6.14 6.14 6.13 6.14 82,118.00 504,151.02 6/17/2016

846 6/17/2016 6.12 6.15 6.15 6.12 6.13 67,812.00 415,735.80 6/16/2016

847 6/16/2016 6.19 6.1 6.19 6.1 6.13 138,061.00 846,739.18 6/15/2016

848 6/15/2016 6.22 6.2 6.22 6.2 6.2 4,546,076.00 28,185,950.20 6/14/2016

849 6/14/2016 6.25 6.2 6.25 6.2 6.21 117,140.00 727,550.36 6/13/2016

850 6/13/2016 6.32 6.26 6.32 6.26 6.3 372,666.00 2,347,431.92 6/10/2016
851 6/10/2016 6.35 6.32 6.35 6.32 6.32 763,913.00 4,831,424.80 6/9/2016

852 6/9/2016 6.4 6.4 6.45 6.4 6.43 323,156.00 2,078,461.20 6/8/2016

853 6/8/2016 6.45 6.45 6.45 6.4 6.45 836,343.00 5,393,141.20 6/6/2016

854 6/7/2016 6/6/2016

855 6/6/2016 6.45 6.45 6.45 6.45 6.45 359,107.00 2,316,240.15 6/3/2016

856 6/3/2016 6.45 6.45 6.45 6.45 6.45 1,025,700.00 6,615,769.00 6/2/2016

857 6/2/2016 6.5 6.5 6.5 6.43 6.45 1,083,350.00 6,989,048.27 6/1/2016

858 6/1/2016 6.5 6.5 6.5 6.46 6.47 1,064,195.00 6,884,459.20 5/31/2016

859 5/31/2016 6.47 6.5 6.5 6.44 6.47 951,946.00 6,157,721.76 5/30/2016

860 5/30/2016 6.52 6.5 6.52 6.5 6.51 2,755.00 17,947.76 5/27/2016

861 5/27/2016 6.49 6.49 6.49 6.49 6.49 3,491.00 22,654.59 5/26/2016

862 5/26/2016 6.44 6.44 6.44 6.44 6.44 1,236,921.00 7,965,771.24 5/25/2016

863 5/25/2016 6.44 6.44 6.44 6.44 6.44 133,147.00 857,466.68 5/24/2016

864 5/24/2016 6.45 6.44 6.5 6.44 6.49 226,098.00 1,467,837.38 5/23/2016

865 5/23/2016 6.4 6.45 6.45 6.4 6.4 544,053.00 3,482,287.25 5/20/2016

866 5/20/2016 6.3 6.4 6.4 6.3 6.35 31,164.00 197,949.60 5/19/2016

867 5/19/2016 6.4 6.3 6.4 6.29 6.31 273,043.00 1,723,378.52 5/18/2016

868 5/18/2016 6.4 6.4 6.4 6.4 6.4 29,000.00 185,600.00 5/17/2016

869 5/17/2016 6.46 6.42 6.46 6.42 6.44 50,485.00 325,245.18 5/16/2016

870 5/16/2016 6.45 6.47 6.47 6.42 6.45 130,981.00 844,930.03 5/13/2016

871 5/13/2016 6.52 6.45 6.58 6.45 6.52 113,127.00 737,803.52 5/12/2016

872 5/12/2016 6.45 6.5 6.5 6.42 6.45 45,518.00 293,736.10 5/11/2016

873 5/11/2016 6.6 6.5 6.6 6.5 6.53 192,297.00 1,256,356.30 5/10/2016

874 5/10/2016 6.55 6.5 6.55 6.5 6.51 289,730.00 1,886,368.14 5/9/2016

875 5/9/2016 6.44 6.5 6.5 6.44 6.45 2,009,295.00 12,960,170.27 5/6/2016

876 5/6/2016 6.5 6.5 6.5 6.5 6.5 585,755.00 3,807,407.50 5/5/2016

877 5/5/2016 6.5 6.5 6.55 6.45 6.47 1,917,198.00 12,399,151.90 5/4/2016

878 5/4/2016 6.45 6.5 6.5 6.39 6.49 1,133,039.00 7,351,607.67 5/3/2016

879 5/3/2016 6.35 6.4 6.4 6.33 6.36 150,400.00 957,278.14 5/2/2016

880 5/2/2016 6.23 6.4 6.4 6.23 6.31 1,974,405.00 12,450,516.50 4/29/2016

881 4/29/2016 6.25 6.23 6.25 6.2 6.22 1,155,227.00 7,187,087.94 4/28/2016

882 4/28/2016 6.3 6.25 6.3 6.22 6.23 588,827.00 3,667,481.68 4/27/2016

883 4/27/2016 6.23 6.3 6.3 6.23 6.28 307,296.00 1,930,457.12 4/26/2016

884 4/26/2016 6.28 6.26 6.28 6.25 6.26 124,850.00 782,182.50 4/25/2016

885 4/25/2016 6.35 6.28 6.35 6.27 6.28 138,879.00 871,891.65 4/22/2016

886 4/22/2016 6.39 6.33 6.39 6.33 6.34 19,400.00 122,982.00 4/21/2016

887 4/21/2016 6.56 6.42 6.56 6.42 6.5 75,000.00 487,560.00 4/20/2016

888 4/20/2016 6.8 6.65 6.8 6.65 6.78 117,257.00 794,553.60 4/19/2016

889 4/19/2016 6.8 6.8 6.85 6.8 6.8 1,591,539.00 10,822,600.20 4/18/2016

890 4/18/2016 6.65 6.8 6.8 6.65 6.74 1,148,477.00 7,739,197.30 4/15/2016

891 4/15/2016 6.65 6.65 6.65 6.65 6.65 486,668.00 3,236,342.20 4/14/2016

892 4/14/2016 6.65 6.65 6.67 6.6 6.65 124,410.00 827,468.70 4/13/2016

893 4/13/2016 6.7 6.75 6.75 6.7 6.74 178,181.00 1,200,752.13 4/12/2016

894 4/12/2016 6.6 6.6 6.6 6.5 6.55 617,965.00 4,046,545.75 4/11/2016

895 4/11/2016 6.2 6.5 6.5 6.2 6.44 361,738.00 2,330,381.51 4/8/2016
896 4/8/2016 5.85 5.8 5.85 5.77 5.81 50,190.00 291,844.73 4/7/2016

897 4/7/2016 5.9 5.85 5.9 5.8 5.88 557,409.00 3,276,300.90 4/6/2016

898 4/6/2016 6 5.95 6 5.95 5.99 15,600.00 93,370.00 4/5/2016

899 4/5/2016 5.93 6 6 5.92 5.96 175,696.00 1,047,582.62 4/4/2016

900 4/4/2016 6 5.98 6 5.98 6 2,072,875.00 12,436,792.50 4/1/2016

901 4/1/2016 6.03 6 6.06 5.95 6.01 949,010.00 5,700,570.50 3/31/2016

902 3/31/2016 6.05 6 6.05 6 6.01 288,399.00 1,733,333.10 3/30/2016

903 3/30/2016 5.95 6 6 5.95 5.97 55,450.00 330,831.50 3/29/2016

904 3/29/2016 6 5.9 6 5.9 5.95 23,649.00 140,791.35 3/28/2016

905 3/28/2016 6 6 6 6 6 169,043.00 1,014,258.00 3/22/2016

906 3/23/2016 3/22/2016

907 3/22/2016 5.95 6 6 5.88 5.93 423,091.00 2,507,986.95 3/21/2016

908 3/21/2016 5.95 5.97 6 5.95 5.97 161,541.00 964,419.77 3/18/2016

909 3/18/2016 5.8 5.95 5.95 5.79 5.83 311,968.00 1,819,782.05 3/17/2016

910 3/17/2016 5.75 5.79 5.79 5.72 5.74 3,570,671.00 20,487,303.77 3/16/2016

911 3/16/2016 5.72 5.75 5.75 5.72 5.72 118,508.00 678,345.76 3/15/2016

912 3/15/2016 5.72 5.72 5.72 5.72 5.72 205,462.00 1,175,242.64 3/14/2016

913 3/14/2016 5.68 5.72 5.75 5.68 5.74 657,115.00 3,771,972.23 3/11/2016

914 3/11/2016 5.68 5.65 5.68 5.64 5.66 42,124.00 238,247.56 3/10/2016

915 3/10/2016 5.73 5.7 5.73 5.69 5.7 315,052.00 1,796,310.99 3/9/2016

916 3/9/2016 5.73 5.73 5.73 5.73 5.73 417,639.00 2,393,071.47 3/8/2016

917 3/8/2016 5.72 5.72 5.72 5.72 5.72 15,955.00 91,262.60 3/7/2016

918 3/7/2016 5.72 5.71 5.73 5.71 5.72 553,132.00 3,163,948.06 3/4/2016

919 3/4/2016 5.7 5.72 5.72 5.7 5.7 515,927.00 2,942,540.64 3/3/2016

920 3/3/2016 5.45 5.62 5.62 5.44 5.48 1,265,138.00 6,933,496.82 3/2/2016

921 3/2/2016 5.43 5.45 5.48 5.43 5.45 351,426.00 1,915,445.14 3/1/2016

922 3/1/2016 5.47 5.45 5.5 5.45 5.47 43,772.00 239,651.30 2/29/2016

923 2/29/2016 5.45 5.47 5.47 5.45 5.47 93,803.00 512,755.37 2/26/2016

924 2/26/2016 5.45 5.49 5.5 5.45 5.49 32,776.00 180,036.50 2/25/2016

925 2/25/2016 5.5 5.5 5.5 5.49 5.5 98,596.00 542,082.45 2/24/2016

926 2/24/2016 5.5 5.49 5.5 5.49 5.5 32,431.00 178,335.36 2/23/2016

927 2/23/2016 5.55 5.55 5.55 5.5 5.55 265,289.00 1,471,953.95 2/22/2016

928 2/22/2016 5.4 5.55 5.55 5.4 5.48 126,500.00 693,104.00 2/19/2016

929 2/19/2016 5.3 5.35 5.35 5.3 5.32 18,377.00 97,696.95 2/18/2016

930 2/18/2016 5.24 5.2 5.24 5.2 5.2 1,266,199.00 6,585,725.56 2/17/2016

931 2/17/2016 5.1 5.2 5.2 5.1 5.17 179,641.00 928,303.50 2/16/2016

932 2/16/2016 5.08 5.1 5.1 5.08 5.1 931,574.00 4,750,678.80 2/15/2016

933 2/15/2016 5.01 5.07 5.07 5.01 5.02 85,535.00 429,091.53 2/12/2016

934 2/12/2016 5.08 5 5.08 5 5 2,406,255.00 12,033,005.00 2/11/2016

935 2/11/2016 5.06 5.06 5.06 5.06 5.06 121,500.00 614,790.00 2/10/2016

936 2/10/2016 5.03 5.03 5.03 5.03 5.03 14,033.00 70,585.99 2/9/2016

937 2/9/2016 5.05 5.05 5.05 5 5 1,794,338.00 8,980,134.83 2/8/2016

938 2/8/2016 5.2 5 5.2 5 5.01 2,026,200.00 10,142,525.00 2/5/2016

939 2/5/2016 5.2 5.2 5.2 5.2 5.2 21,833.00 113,514.10 2/4/2016

940 2/4/2016 5.1 5.15 5.15 5.1 5.11 41,917.00 214,296.70 2/3/2016
941 2/3/2016 5.15 5.1 5.15 5.1 5.11 148,758.00 759,665.80 2/2/2016

942 2/2/2016 5.2 5.15 5.2 5.15 5.16 186,807.00 964,656.05 2/1/2016

943 2/1/2016 5.15 5.2 5.2 5.15 5.2 511,000.00 2,656,650.00 1/29/2016

944 1/29/2016 5.1 5.1 5.1 5 5.07 13,419.00 68,025.50 1/28/2016

945 1/28/2016 5.1 5.1 5.1 5.1 5.1 42,446.00 216,474.60 1/27/2016

946 1/27/2016 5 5.1 5.1 5 5.1 1,037,800.00 5,291,780.00 1/26/2016

947 1/26/2016 5 5 5 5 5 2,304,388.00 11,521,940.00 1/25/2016

948 1/25/2016 5.18 5.1 5.18 5.1 5.1 224,800.00 1,146,936.00 1/21/2016

949 1/22/2016 5.09 100 509 1/21/2016

950 1/21/2016 5.18 5.18 5.18 5.18 5.18 5,000.00 25,900.00 1/20/2016

951 1/20/2016 5.18 5.18 5.18 5.18 5.18 6,700.00 34,706.00 1/19/2016

952 1/19/2016 5.3 5.25 5.35 5.25 5.3 575,010.00 3,044,865.25 1/18/2016

953 1/18/2016 5.35 5.35 5.35 5.35 5.35 15,802.00 84,540.70 1/13/2016

954 1/15/2016 5.4 728 3,931.20 1/13/2016

955 1/14/2016 5.25 728 3,822.00 1/13/2016

956 1/13/2016 5.45 5.5 5.5 5.45 5.49 76,487.00 419,565.72 1/12/2016

957 1/12/2016 5.45 5.5 5.5 5.45 5.49 184,196.00 1,010,690.50 1/8/2016

958 1/11/2016 1/8/2016

959 1/8/2016 5.45 5.45 5.45 5.45 5.45 26,304.00 143,356.80 1/7/2016

960 1/7/2016 5.45 5.5 5.5 5.45 5.46 28,708.00 156,644.00 1/6/2016

961 1/6/2016 5.6 5.55 5.6 5.55 5.59 52,711.00 294,410.50 1/5/2016

962 1/5/2016 5.65 5.65 5.65 5.65 5.65 170,171.00 961,466.15 1/4/2016

963 1/4/2016 5.75 5.7 5.75 5.7 5.75 781,142.00 4,489,566.50 12/29/2015

964 12/31/2015 12/29/2015

965 12/30/2015 12/29/2015

966 12/29/2015 5.8 5.8 5.8 5.8 5.8 166,484.00 965,607.20 12/28/2015

967 12/28/2015 5.8 5.78 5.85 5.78 5.8 344,797.00 1,999,794.37 12/24/2015

968 12/24/2015 5.8 5.8 5.8 5.8 5.8 100,000.00 580,000.00 12/23/2015

969 12/23/2015 5.8 5.8 5.8 5.8 5.8 46,820.00 271,556.00 12/22/2015

970 12/22/2015 5.82 5.8 5.82 5.8 5.8 7,812.00 45,341.68 12/18/2015

971 12/21/2015 12/18/2015

972 12/18/2015 5.88 5.88 5.88 5.88 5.88 39,923.00 234,747.24 12/17/2015

973 12/17/2015 5.85 5.97 5.97 5.84 5.86 314,502.00 1,841,927.70 12/16/2015

974 12/16/2015 5.85 5.85 5.85 5.85 5.85 320,350.00 1,874,070.00 12/15/2015

975 12/15/2015 5.95 5.95 5.95 5.95 5.95 55,000.00 327,250.00 12/11/2015

976 12/14/2015 12/11/2015

977 12/11/2015 5.95 5.95 5.95 5.95 5.95 80,894.00 481,319.30 12/10/2015

978 12/10/2015 5.95 5.95 5.98 5.95 5.95 560,277.00 3,334,559.85 12/9/2015

979 12/9/2015 5.7 5.9 5.9 5.7 5.84 1,022,006.00 5,971,223.20 12/7/2015

980 12/7/2015 5.7 5.7 5.7 5.7 5.7 61,800.00 352,260.00 12/4/2015

981 12/4/2015 5.65 5.65 5.65 5.65 5.65 62,800.00 354,820.00 12/3/2015

982 12/3/2015 5.65 5.7 5.7 5.65 5.68 54,300.00 308,645.00 12/2/2015

983 12/2/2015 5.75 5.65 5.75 5.65 5.65 62,093.00 351,034.75 12/1/2015

984 12/1/2015 5.75 5.75 5.75 5.75 5.75 2,093.00 12,039.40 11/30/2015

985 11/30/2015 5.7 5.71 5.71 5.7 5.71 288,042.00 1,644,510.82 11/27/2015
 986 11/27/2015 5.65 5.65 5.65 5.65 5.66 1,295.00 7,331.50 11/25/2015

987 11/26/2015 11/25/2015

988 11/25/2015 5.7 5.7 5.7 5.7 5.7 149,111.00 849,932.70 11/24/2015

989 11/24/2015 5.75 5.75 5.75 5.75 5.75 1,772,209.00 10,190,201.75 11/23/2015

990 11/23/2015 5.8 5.8 5.8 5.8 5.8 221,939.00 1,287,246.20 11/19/2015

991 11/20/2015 11/19/2015

992 11/19/2015 5.7 5.7 5.7 5.7 5.7 8,771.00 49,994.70 11/18/2015

993 11/18/2015 5.8 5.7 5.8 5.7 5.71 19,968.00 114,049.10 11/17/2015

994 11/17/2015 5.85 5.8 5.85 5.8 5.8 671,901.00 3,897,253.30 11/16/2015

995 11/16/2015 5.78 5.8 5.8 5.78 5.8 311,636.00 1,807,456.08 11/13/2015

996 11/13/2015 5.8 5.8 5.8 5.8 5.8 379,579.00 2,201,558.20 11/11/2015

997 11/12/2015 11/11/2015

998 11/11/2015 5.85 5.8 5.9 5.8 5.9 539,782.00 3,182,174.70 11/10/2015

999 11/10/2015 5.75 5.8 5.8 5.75 5.8 206,990.00 1,200,180.35 11/9/2015

1000 11/9/2015 5.75 5.75 5.75 5.75 5.75 204,415.00 1,175,386.25 11/6/2015

1001 11/6/2015 5.65 5.7 5.7 5.65 5.65 217,451.00 1,229,548.15 11/3/2015

1002 11/5/2015 5.5 300 1,650.00 11/3/2015

1003 11/4/2015 11/3/2015

1004 11/3/2015 5.5 5.5 5.5 5.5 5.5 36,349.00 199,919.50 10/30/2015

1005 11/2/2015 5.5 329 1,809.50 10/30/2015

1006 10/30/2015 5.58 5.58 5.58 5.58 5.58 673,012.00 3,755,368.96 10/29/2015

1007 10/29/2015 5.65 5.58 5.65 5.58 5.59 79,846.00 446,681.48 10/28/2015

1008 10/28/2015 5.52 5.65 5.65 5.52 5.65 1,336,396.00 7,550,214.38 10/27/2015

1009 10/27/2015 5.5 5.5 5.5 5.5 5.5 130,000.00 715,000.00 10/23/2015

1010 10/26/2015 10/23/2015

1011 10/23/2015 5.36 5.5 5.5 5.36 5.46 230,095.00 1,256,926.50 10/22/2015

1012 10/22/2015 5.27 5.35 5.35 5.27 5.27 232,189.00 1,224,039.03 10/21/2015

1013 10/21/2015 5.27 5.27 5.27 5.27 5.27 12,063.00 63,572.01 10/20/2015

1014 10/20/2015 5.27 5.27 5.27 5.27 5.27 3,080.00 16,231.60 10/16/2015

1015 10/19/2015 10/16/2015

1016 10/16/2015 5.35 5.28 5.35 5.28 5.33 113,388.00 604,747.95 10/14/2015

1017 10/15/2015 10/14/2015

1018 10/14/2015 5.35 5.35 5.35 5.35 5.35 656,917.00 3,514,505.95 10/13/2015

1019 10/13/2015 5.35 5.35 5.35 5.35 5.35 41,032.00 219,521.20 10/7/2015

1020 10/12/2015 5.4 500 2,700.00 10/7/2015

1021 10/7/2015 5.32 5.4 5.4 5.32 5.32 379,114.00 2,017,856.58 10/5/2015

1022 10/6/2015 5.32 45 239.4 10/5/2015

1023 10/5/2015 5.2 5.32 5.32 5.2 5.29 849,330.00 4,492,755.60 10/2/2015

1024 10/2/2015 5.15 5.15 5.16 5.15 5.15 35,123.00 180,969.27 10/1/2015

1025 10/1/2015 5.08 5.15 5.18 5.08 5.15 1,595,196.00 8,215,699.08 9/30/2015

1026 9/30/2015 5.08 5.08 5.1 5.08 5.08 230,618.00 1,171,597.64 9/29/2015

1027 9/29/2015 5.1 5.08 5.1 5.08 5.08 9,752.00 49,563.56 9/28/2015

1028 9/28/2015 5.1 5.1 5.1 5.1 5.1 318,798.00 1,625,869.80 9/25/2015

1029 9/25/2015 5.1 5.1 5.1 5.1 5.1 20,771.00 105,932.10 9/24/2015

1030 9/24/2015 5.1 5.1 5.1 5.1 5.1 25,110.00 128,061.00 9/23/2015
1031 9/23/2015 5.1 5.1 5.1 5.1 5.1 715,362.00 3,648,346.20 9/22/2015

1032 9/22/2015 5.1 5.09 5.1 5.09 5.1 902,451.00 4,602,166.10 9/21/2015

1033 9/21/2015 5.18 5.15 5.18 5.15 5.15 33,619.00 173,218.85 9/18/2015

1034 9/18/2015 5.15 5.2 5.25 5.15 5.21 211,177.00 1,099,863.05 9/17/2015

1035 9/17/2015 5.06 5.15 5.15 5.06 5.1 371,652.00 1,893,826.80 9/16/2015

1036 9/16/2015 5.06 5.06 5.06 5.05 5.06 708,871.00 3,586,683.09 9/15/2015

1037 9/15/2015 5.06 5.06 5.06 5.05 5.06 150,436.00 761,196.16 9/14/2015

1038 9/14/2015 5.05 5.05 5.05 5.05 5.05 1,000.00 5,050.00 9/11/2015

1039 9/11/2015 5 5.05 5.05 5 5.04 1,096,853.00 5,529,870.30 9/10/2015

1040 9/10/2015 4.8 4.95 4.95 4.8 4.86 1,102,022.00 5,351,838.80 9/9/2015

1041 9/9/2015 4.75 4.76 4.76 4.75 4.75 1,538,649.00 7,308,599.24 9/8/2015

1042 9/8/2015 4.55 4.55 4.55 4.55 4.55 5,720.00 26,026.00 9/4/2015

1043 9/7/2015 9/4/2015

1044 9/4/2015 4.55 4.55 4.55 4.55 4.55 11,267.00 51,286.85 9/3/2015

1045 9/3/2015 4.55 4.6 4.6 4.55 4.59 28,280.00 129,787.00 9/2/2015

1046 9/2/2015 4.5 4.5 4.5 4.5 4.5 4,000.00 18,000.00 9/1/2015

1047 9/1/2015 4.5 4.5 4.5 4.5 4.5 888,833.00 3,999,748.50 8/31/2015

1048 8/31/2015 4.48 4.65 4.75 4.47 4.59 197,125.00 905,672.61 8/28/2015

1049 8/28/2015 4.5 4.52 4.52 4.48 4.5 58,731.00 264,211.52 8/27/2015

1050 8/27/2015 4.32 4.29 4.5 4.27 4.28 37,934.00 162,531.86 8/26/2015

1051 8/26/2015 3.95 4.22 4.22 3.95 4.03 3,729,596.00 15,025,805.21 8/25/2015

1052 8/25/2015 3.9 3.95 3.95 3.9 3.94 1,032,198.00 4,068,262.05 8/24/2015

1053 8/24/2015 4.18 3.9 4.18 3.9 3.98 454,440.00 1,807,765.06 8/21/2015

1054 8/21/2015 4.22 4.21 4.25 4.2 4.22 359,634.00 1,517,348.11 8/20/2015

1055 8/20/2015 4.3 4.22 4.3 4.2 4.23 138,641.00 585,898.13 8/19/2015

1056 8/19/2015 4.3 4.3 4.35 4.3 4.32 70,801.00 305,804.15 8/18/2015

1057 8/18/2015 4.4 4.35 4.4 4.35 4.35 824,306.00 3,585,996.10 8/17/2015

1058 8/17/2015 4.65 4.4 4.65 4.4 4.5 121,880.00 548,067.80 8/14/2015

1059 8/14/2015 4.8 4.65 4.8 4.65 4.73 20,000.00 94,500.00 8/13/2015

1060 8/13/2015 5.1 5.03 5.1 5.03 5.06 273,200.00 1,383,685.00 8/12/2015

1061 8/12/2015 5.2 5.1 5.2 5.1 5.16 71,113.00 366,787.60 8/11/2015

1062 8/11/2015 5.2 5.2 5.2 5.2 5.2 249,046.00 1,295,039.20 8/10/2015

1063 8/10/2015 5.3 5.3 5.3 5.29 5.3 45,811.00 242,776.02 8/7/2015

1064 8/7/2015 5.3 5.3 5.3 5.3 5.3 100,000.00 530,000.00 8/6/2015

1065 8/6/2015 5.3 5.2 5.3 5.2 5.29 154,796.00 818,383.80 8/5/2015

1066 8/5/2015 5.2 5.3 5.3 5.2 5.23 67,100.00 351,061.04 8/4/2015

1067 8/4/2015 5.3 5.3 5.3 5.3 5.3 43,300.00 229,490.00 8/3/2015

1068 8/3/2015 5.3 5.3 5.3 5.3 5.3 560,598.00 2,971,169.35 7/31/2015

1069 7/31/2015 5.3 5.3 5.3 5.3 5.3 201,706.00 1,069,041.80 7/30/2015

1070 7/30/2015 5.45 5.34 5.45 5.34 5.4 72,500.00 391,318.49 7/24/2015

1071 7/24/2015 5.45 5.45 5.45 5.45 5.45 31,113.00 169,565.85 7/23/2015

1072 7/23/2015 5.5 5.45 5.5 5.45 5.46 1,863,462.00 10,181,014.35 7/22/2015

1073 7/22/2015 5.53 5.5 5.53 5.5 5.51 5,617.00 30,959.50 7/21/2015

1074 7/21/2015 5.65 5.54 5.65 5.54 5.6 476,044.00 2,663,688.17 7/20/2015

1075 7/20/2015 5.7 5.65 5.7 5.65 5.7 129,120.00 735,934.00 7/17/2015
1076 7/17/2015 5.75 5.75 5.8 5.75 5.77 88,792.00 511,894.90 7/16/2015

1077 7/16/2015 5.8 5.8 5.8 5.8 5.8 10,000.00 58,000.00 7/15/2015

1078 7/15/2015 5.87 5.87 5.87 5.85 5.87 50,110.00 294,099.70 7/14/2015

1079 7/14/2015 5.9 5.87 5.9 5.87 5.9 20,427.00 120,498.30 7/13/2015

1080 7/13/2015 5.9 5.9 5.9 5.9 5.9 351,937.00 2,076,422.00 7/10/2015

1081 7/10/2015 5.9 5.85 5.9 5.85 5.86 116,040.00 679,674.00 7/8/2015

1082 7/9/2015 5.9 317 1,870.30 7/8/2015

1083 7/8/2015 5.97 5.97 5.97 5.97 5.97 55,000.00 328,350.00 7/7/2015

1084 7/7/2015 5.99 5.99 5.99 5.99 5.99 22,101.00 132,384.99 7/6/2015

1085 7/6/2015 5.99 5.99 5.99 5.99 5.99 4,271,975.00 25,589,130.25 7/3/2015

1086 7/3/2015 5.99 5.99 5.99 5.99 5.99 319,843.00 1,915,859.57 7/2/2015

1087 7/2/2015 6 5.99 6 5.99 6 9,562.00 57,334.54 7/1/2015

1088 7/1/2015 6.01 6.04 6.04 6.01 6.03 18,111.00 109,286.95 6/30/2015

1089 6/30/2015 6.06 6 6.06 6 6 162,960.00 978,015.00 6/26/2015

1090 6/26/2015 6.1 6.1 6.1 6.1 6.1 147,906.00 902,226.60 6/25/2015

1091 6/25/2015 6.13 6.13 6.13 6.13 6.13 2,676.00 16,403.88 6/24/2015

1092 6/24/2015 6.05 6.1 6.1 6.05 6.09 59,324.00 361,316.48 6/23/2015

1093 6/23/2015 6.05 6.1 6.1 6.05 6.09 99,824.00 608,168.90 6/22/2015

1094 6/22/2015 6.05 6.05 6.05 6.05 6.03 3,140.00 18,938.80 6/19/2015

1095 6/19/2015 5.87 5.96 6 5.87 5.87 505,026.00 2,965,524.96 6/18/2015

1096 6/18/2015 5.75 5.9 5.9 5.75 5.84 154,735.00 903,925.01 6/17/2015

1097 6/17/2015 5.65 5.75 5.75 5.65 5.71 32,618.00 186,161.70 6/16/2015

1098 6/16/2015 5.75 5.64 5.75 5.64 5.65 45,840.00 259,092.10 6/15/2015

1099 6/15/2015 5.85 5.85 5.86 5.85 5.85 100,688.00 589,207.52 6/12/2015

1100 6/12/2015 5.8 5.85 5.85 5.8 5.85 20,678.00 120,875.20 6/11/2015

1101 6/11/2015 5.74 5.74 5.74 5.74 5.74 18,114.00 103,972.25 6/10/2015

1102 6/10/2015 5.73 5.73 5.73 5.71 5.73 23,774.00 136,179.98 6/8/2015

1103 6/9/2015 6/8/2015

1104 6/8/2015 5.71 5.71 5.71 5.7 5.71 655,123.00 3,740,736.82 6/5/2015

1105 6/5/2015 5.7 5.71 5.71 5.7 5.71 15,092.00 86,148.22 6/4/2015

1106 6/4/2015 5.7 5.72 5.72 5.7 5.7 56,686.00 323,172.26 6/3/2015

1107 6/3/2015 5.6 5.6 5.6 5.6 5.6 318,352.00 1,782,771.20 6/2/2015

1108 6/2/2015 5.65 5.6 5.65 5.6 5.65 92,866.00 524,442.90 6/1/2015

1109 6/1/2015 5.7 5.7 5.7 5.7 5.7 328,364.00 1,871,674.80 5/29/2015

1110 5/29/2015 5.65 5.71 5.71 5.5 5.54 1,265,361.00 7,012,420.91 5/28/2015

1111 5/28/2015 5.8 5.65 5.8 5.65 5.67 53,552.00 303,847.90 5/27/2015

1112 5/27/2015 5.8 5.8 5.8 5.8 5.8 13,071.00 75,811.80 5/26/2015

1113 5/26/2015 5.8 5.8 5.8 5.8 5.8 23,163.00 134,345.40 5/25/2015

1114 5/25/2015 5.85 5.85 5.85 5.85 5.84 10,519.00 61,479.30 5/21/2015

1115 5/22/2015 5.7 250 1,425.00 5/21/2015

1116 5/21/2015 5.7 5.7 5.7 5.7 5.7 4,885.00 27,846.84 5/19/2015

1117 5/20/2015 5/19/2015

1118 5/19/2015 5.7 5.72 5.72 5.7 5.71 6,485.00 37,019.50 5/18/2015

1119 5/18/2015 5.7 5.7 5.7 5.7 5.7 6,657.00 37,944.33 5/15/2015

1120 5/15/2015 5.75 5.75 5.75 5.75 5.75 189,312.00 1,088,544.00 5/14/2015
1121 5/14/2015 5.8 5.8 5.8 5.8 5.8 11,211.00 65,019.36 5/13/2015

1122 5/13/2015 5.8 5.8 5.8 5.8 5.8 1,200.00 6,960.00 5/12/2015

1123 5/12/2015 5.85 5.8 5.85 5.8 5.83 249,150.00 1,451,752.50 5/11/2015

1124 5/11/2015 5.84 5.84 5.84 5.84 5.84 700 4,088.00 5/8/2015

1125 5/8/2015 5.93 5.85 5.93 5.85 5.86 672,405.00 3,940,699.85 5/7/2015

1126 5/7/2015 5.96 5.93 5.96 5.93 5.95 15,560.00 92,552.85 5/6/2015

1127 5/6/2015 5.96 5.96 5.96 5.96 5.96 133,042.00 792,930.32 5/5/2015

1128 5/5/2015 6 5.96 6 5.95 5.96 271,907.00 1,621,551.87 5/4/2015

1129 5/4/2015 6.05 6.01 6.05 6.01 6.03 1,034,002.00 6,236,107.34 4/30/2015

1130 4/30/2015 6.05 6.05 6.08 6.05 6.05 668,490.00 4,044,745.50 4/29/2015

1131 4/29/2015 6.05 6.05 6.05 6.05 6.05 16,281.00 98,500.05 4/28/2015

1132 4/28/2015 6.05 6.08 6.08 6.05 6.05 1,017,430.00 6,155,939.90 4/27/2015

1133 4/27/2015 6.01 6.05 6.05 6.01 6.03 18,700.00 112,707.00 4/24/2015

1134 4/24/2015 6 6 6 6 6 140,212.00 841,272.00 4/23/2015

1135 4/23/2015 6 5.95 6 5.95 6 376,490.00 2,258,540.00 4/22/2015

1136 4/22/2015 6 6 6 6 6 52,454.00 314,724.00 4/21/2015

1137 4/21/2015 6.1 6 6.1 6 6.01 14,100.00 84,710.00 4/20/2015

1138 4/20/2015 6.05 6.1 6.1 6.05 6.09 76,941.00 468,625.20 4/17/2015

1139 4/17/2015 6.1 6 6.1 6 6.05 57,269.00 346,376.50 4/16/2015

1140 4/16/2015 6.1 6.1 6.1 6.1 6.1 305,618.00 1,864,269.80 4/15/2015

1141 4/15/2015 6.05 6.1 6.1 6.05 6.1 168,283.00 1,026,429.45 4/14/2015

1142 4/14/2015 6 6.05 6.1 6 6.05 12,407.00 75,016.00 4/13/2015

1143 4/13/2015 6 6 6 6 6 296,175.00 1,777,050.00 4/10/2015

1144 4/10/2015 6.1 6.1 6.11 6.1 6.1 226,095.00 1,379,609.63 4/9/2015

1145 4/9/2015 6.1 6.1 6.11 6.1 6.1 21,425.00 130,716.80 4/8/2015

1146 4/8/2015 6.23 6.1 6.23 6.1 6.14 159,127.00 977,226.36 4/7/2015

1147 4/7/2015 6.24 6.23 6.24 6.23 6.24 102,242.00 637,498.16 4/6/2015

1148 4/6/2015 6.2 6.25 6.3 6.2 6.25 184,000.00 1,150,414.20 4/1/2015

1149 4/1/2015 6.05 6.2 6.2 6.05 6.13 222,994.00 1,366,597.16 3/31/2015

1150 3/31/2015 5.81 6 6 5.81 5.93 815,352.00 4,837,016.00 3/30/2015

1151 3/30/2015 5.84 5.81 5.85 5.8 5.83 420,832.00 2,453,522.80 3/27/2015

1152 3/27/2015 5.75 5.79 5.79 5.75 5.76 742,710.00 4,279,101.40 3/26/2015

1153 3/26/2015 5.71 5.74 5.74 5.71 5.73 569,439.00 3,263,193.88 3/25/2015

1154 3/25/2015 5.7 5.72 5.72 5.7 5.7 3,379,518.00 19,265,180.60 3/24/2015

1155 3/24/2015 5.67 5.7 5.7 5.66 5.69 576,527.00 3,283,233.09 3/23/2015

1156 3/23/2015 5.66 5.67 5.67 5.66 5.66 440,959.00 2,496,136.82 3/20/2015

1157 3/20/2015 5.57 5.66 5.66 5.57 5.62 217,107.00 1,219,549.20 3/19/2015

1158 3/19/2015 5.55 5.55 5.55 5.55 5.55 100,000.00 555,000.00 3/18/2015

1159 3/18/2015 5.5 5.55 5.57 5.5 5.51 173,865.00 957,222.25 3/17/2015

1160 3/17/2015 5.35 5.5 5.5 5.35 5.44 846,832.00 4,605,860.94 3/16/2015

1161 3/16/2015 5.35 5.35 5.35 5.35 5.35 41,110.00 219,938.50 3/13/2015

1162 3/13/2015 5.26 5.36 5.36 5.25 5.31 143,550.00 762,670.00 3/12/2015

1163 3/12/2015 5.3 5.26 5.3 5.25 5.25 2,527,789.00 13,272,312.00 3/11/2015

1164 3/11/2015 5.3 5.3 5.3 5.3 5.3 470,021.00 2,491,111.30 3/10/2015

1165 3/10/2015 5.4 5.4 5.42 5.4 5.41 89,224.00 482,988.24 3/9/2015
1166 3/9/2015 5.6 5.4 5.6 5.4 5.53 454,101.00 2,510,545.00 3/6/2015

1167 3/6/2015 5.7 5.66 5.7 5.6 5.7 2,161,133.00 12,315,894.82 3/5/2015

1168 3/5/2015 5.65 5.7 5.7 5.65 5.7 5,539,418.00 31,573,828.10 3/4/2015

1169 3/4/2015 5.7 5.65 5.7 5.65 5.65 2,037,627.00 11,512,633.75 3/3/2015

1170 3/3/2015 5.85 5.7 5.85 5.7 5.7 5,169,389.00 29,468,393.00 3/2/2015

1171 3/2/2015 5.85 5.85 5.85 5.85 5.85 68,900.00 403,065.00 2/27/2015

1172 2/27/2015 5.9 5.85 5.95 5.85 5.85 1,917,480.00 11,219,543.50 2/26/2015

1173 2/26/2015 5.9 5.9 5.9 5.9 5.9 2,244,075.00 13,240,042.50 2/25/2015

1174 2/25/2015 6.03 5.95 6.03 5.9 5.95 198,007.00 1,178,961.97 2/24/2015

1175 2/24/2015 6.01 6.01 6.01 6.01 6.01 4,398,243.00 26,433,440.43 2/23/2015

1176 2/23/2015 6.2 6.01 6.2 6.01 6.07 333,576.00 2,026,378.60 2/20/2015

1177 2/20/2015 6.3 6.3 6.3 6.3 6.3 38,282.00 241,181.60 2/19/2015

1178 2/19/2015 6.6 6.4 6.6 6.4 6.49 409,201.00 2,655,938.26 2/18/2015

1179 2/18/2015 6.7 6.65 6.7 6.65 6.7 757,019.00 5,069,176.35 2/17/2015

1180 2/17/2015 7 7 7 7 7 263,203.00 1,842,421.00 2/13/2015

1181 2/16/2015 7.17 405 2,903.85 2/13/2015

1182 2/13/2015 7.15 7.2 7.2 7.1 7.18 23,833.00 171,112.10 2/12/2015

1183 2/12/2015 7.15 7.15 7.16 7.15 7.15 363,980.00 2,602,478.28 2/11/2015

1184 2/11/2015 7.05 7.05 7.05 7.05 7.05 403,649.00 2,845,725.45 2/10/2015

1185 2/10/2015 7.1 7.1 7.1 7.1 7.1 893,300.00 6,342,430.00 2/9/2015

1186 2/9/2015 7.05 7.05 7.05 7.05 7.05 354,396.00 2,498,491.80 2/6/2015

1187 2/6/2015 7.05 7.05 7.05 7.05 7.05 80,598.00 568,215.90 2/5/2015

1188 2/5/2015 7.03 7.17 7.17 7.03 7.06 93,409.00 659,428.59 2/4/2015

1189 2/4/2015 7.01 7.03 7.03 7.01 7.03 373,005.00 2,620,404.01 2/3/2015

1190 2/3/2015 6.95 7.01 7.05 6.95 6.99 767,421.00 5,361,056.00 2/2/2015

1191 2/2/2015 6.85 6.9 6.91 6.85 6.87 634,650.00 4,360,484.14 1/30/2015

1192 1/30/2015 6.85 6.95 6.95 6.85 6.87 326,038.00 2,239,660.30 1/29/2015

1193 1/29/2015 6.65 6.85 6.85 6.65 6.74 469,269.00 3,160,707.03 1/28/2015

1194 1/28/2015 6.6 6.65 6.65 6.6 6.62 759,603.00 5,032,110.59 1/27/2015

1195 1/27/2015 6.6 6.6 6.6 6.6 6.6 182,804.00 1,206,506.40 1/26/2015

1196 1/26/2015 6.7 6.65 6.7 6.65 6.65 305,048.00 2,028,821.60 1/23/2015

1197 1/23/2015 6.65 6.65 6.65 6.65 6.65 247,331.00 1,644,751.15 1/22/2015

1198 1/22/2015 6.7 6.67 6.7 6.67 6.68 156,397.00 1,045,144.90 1/21/2015

1199 1/21/2015 6.79 6.7 6.79 6.7 6.77 135,400.00 916,298.00 1/20/2015

1200 1/20/2015 6.75 6.79 6.8 6.75 6.79 708,847.00 4,815,852.12 1/19/2015

1201 1/19/2015 6.73 6.76 6.76 6.73 6.76 306,200.00 2,069,747.30 1/15/2015

1202 1/16/2015 1/15/2015

1203 1/15/2015 6.75 6.73 6.75 6.7 6.72 476,130.00 3,199,457.11 1/14/2015

1204 1/14/2015 7 6.75 7 6.75 6.96 210,540.00 1,464,610.25 1/13/2015

1205 1/13/2015 7 7 7.05 7 7.02 105,105.00 738,085.00 1/12/2015

1206 1/12/2015 7.06 7.06 7.06 7 7 84,087.00 589,026.20 1/9/2015

1207 1/9/2015 7.17 7.02 7.17 7.02 7.04 37,502.00 263,894.04 1/8/2015

1208 1/8/2015 7.17 7.17 7.17 7.17 7.17 105,086.00 753,466.62 1/7/2015

1209 1/7/2015 7.17 7.17 7.17 7.17 7.17 61,552.00 441,327.84 1/6/2015

1210 1/6/2015 7.17 7.17 7.17 7.17 7.17 212,071.00 1,520,545.68 1/5/2015
1211 1/5/2015 7.11 7.17 7.17 7.11 7.16 224,411.00 1,606,910.65 12/31/2014

MEDIA
Desviacion Estandar
Coeficiente de Dispercion
 Casa grande sociedad aninima abierta (CASA GRANDE S.A.A.)
Cierre Cantidad Monto
Fecha cotizaciónApertura Cierre Máxima Mínima Promedio
anterior Negociada Negociado (S/.)
9.16 -0.00435 10/31/2019 2.97 2.97 2.97 2.97 2.97 2,059.00 6,115.23
9.2 -0.00325 10/30/2019 2.97 2.97 2.97 2.97 2.97 2,059.00 6,115.23
9.23 0.00326 10/29/2019
9.2 -0.00325 10/28/2019 2.85 2.98 2.98 2.85 2.87 13,410.00 38,506.50
9.23 0.00000 10/25/2019 2.96 2.94 2.96 2.94 2.95 4,000.00 11,790.00
9.23 -0.00966 10/24/2019 2.96 2.96 2.96 2.96 2.96 2,375.00 7,030.00
9.32 -0.00851 10/23/2019 2.96 2.96 2.96 2.96 2.96 3,698.00 10,946.08
9.4 -0.00106 10/22/2019 2.96 2.96 2.96 2.96 2.96 1,784.00 5,280.64
9.41 0.01074 10/21/2019 3.03 2.96 3.03 2.96 2.97 16,905.00 50,233.80
9.31 0.00540 10/18/2019 3.03 3.03 3.03 3.03 3.03 14,000.00 42,420.00
9.26 -0.00430 10/17/2019 3.03 3.03 3.03 3.03 3.03 8,244.00 24,976.88
9.3 0.00000 10/16/2019 3.03 3.03 3.03 3.03 3.03 7,062.00 21,382.24
9.3 0.01087 10/15/2019 2.97 3.03 3.03 2.97 3 11,979.00 35,894.21
9.2 0.02222 10/14/2019 3 3 3 3 3 1,781.00 5,342.19
9 0.00000 10/11/2019 3 3 3 3 3 3,014.00 9,041.86
9 -0.00222 10/10/2019
9.02 0.00111 10/9/2019 3 3 3 3 3 5,615.00 16,845.00
9.01 0.00111 10/7/2019 3.12 3 3.12 3 3.05 6,569.00 20,061.00
9 -0.00552 10/4/2019 3.13 3.12 3.13 3 3.02 35,176.00 106,179.35
9.05 -0.00330 10/3/2019 3.15 3.15 3.15 3.15 3.15 3,284.00 10,342.46
9.08 -0.02366 10/2/2019 3.25 3.25 3.25 3.25 3.25 1,674.00 5,437.02
9.3 0.00000 10/1/2019 3.25 3.25 3.25 3.25 3.18 4,859.00 15,437.90
9.3 0.00541 9/30/2019 3.31 3.31 3.31 3.31 3.31 1,674.00 5,539.20
9.25 -0.00108 9/27/2019 3.25 3.24 3.25 3.24 3.25 18,035.00 58,566.55
9.26 -0.00430 9/26/2019 3.16 3.16 3.16 3.16 3.16 5,830.00 18,422.20
9.3 -0.00535 9/25/2019 3.12 3.14 3.14 3.12 3.12 8,721.00 27,239.52
9.35 0.00538 9/24/2019 3.12 3.12 3.12 3.12 3.12 2,625.00 8,189.40
9.3 0.00541 9/23/2019 3.12 3.12 3.12 3.12 3.12 3,000.00 9,360.00
9.25 -0.01596 9/20/2019 3.12 3.12 3.12 3.12 3.12 3,020.00 9,422.40
9.4 0.00106 9/19/2019 3.12 3.12 3.12 3.12 3.12 6,253.00 19,507.09
9.39 0.00000 9/18/2019 3.09 3.12 3.12 3 3.02 118,651.00 358,052.24
9.39 -0.00106 9/17/2019 3.09 3.09 3.09 3.09 3.09 1,652.00 5,103.14
9.4 0.00000 9/16/2019 3.09 3.09 3.09 3.09 3.09 2,000.00 6,178.92
9.4 0.00000 9/13/2019 3.09 3.11 3.11 3.09 3.1 30,298.00 93,971.10
9.4 0.00000 9/12/2019 3 3.09 3.09 3 3.01 15,558.00 46,859.00
9.4 0.00427 9/11/2019 3.13 3.12 3.13 3.12 3.11 17,800.00 55,408.00
9.36 -0.00426 9/10/2019 3.14 3.14 3.14 3.14 3.14 2,049.00 6,432.90
9.4 0.00535 9/9/2019 3.14 3.14 3.14 3 3.05 13,483.00 41,127.12
9.35 -0.00532 9/6/2019 3.15 3.14 3.15 3 3.04 24,399.00 74,056.67
9.4 -0.01053 9/5/2019 3.16 3.16 3.16 3.16 3.16 1,536.00 4,853.40
 9.5 0.00000 9/4/2019 3.16 3.16 3.16 3.16 3.16 1,572.00 4,966.80
9.5 0.00000 9/3/2019 3.16 3.16 3.16 3.16 3.16 1,500.00 4,740.00
9.5 0.00529 9/2/2019 3.16 3.16 3.16 3.16 3.16 2,076.00 6,559.40
9.45 0.00532 8/29/2019 3.16 3.16 3.16 3.16 3.16 1,536.00 4,853.40
9.4 0.00000 8/28/2019 3.16 3.16 3.16 3.16 3.16 1,537.00 4,856.55
9.4 -0.00529 8/27/2019 3.16 3.16 3.16 3.16 3.16 1,567.00 4,951.05
9.45 -0.01151 8/26/2019 3.16 3.16 3.16 3.16 3.16 1,517.00 4,793.72
9.56 0.00000 8/23/2019 3.17 3.17 3.17 3.17 3.17 1,588.00 5,033.58
9.56 -0.01443 8/22/2019 3.17 3.17 3.17 3.17 3.13 3,937.00 12,308.50
9.7 0.00518 8/21/2019 3.19 3.18 3.19 3.18 3.18 6,182.00 19,673.16
9.65 0.00000 8/20/2019 3.23 3.23 3.23 3.23 3.23 1,504.00 4,857.68
9.65 -0.00515 8/19/2019 3.25 3.24 3.25 3.24 3.2 21,006.00 67,115.90
9.7 0.00000 8/16/2019 3.25 3.25 3.25 3.25 3.25 1,388.00 4,510.62
9.7 0.00518 8/15/2019 3.25 3.25 3.25 3.25 3.25 1,400.00 4,550.00
9.65 0.00521 8/14/2019 3.25 3.25 3.25 3.25 3.24 5,421.00 17,579.04
9.6 -0.01031 8/13/2019 3.25 3.25 3.25 3.25 3.25 1,658.00 5,387.67
9.7 -0.01523 8/12/2019 3.25 3.25 3.25 3.25 3.25 2,087.00 6,775.88
9.85 0.01026 8/9/2019 3.25 3.25 3.25 3.25 3.25 1,554.00 5,048.96
9.75 -0.00510 8/8/2019 3.25 3.25 3.25 3.25 3.25 1,554.00 5,049.06
9.8 -0.01508 8/7/2019 3.25 3.25 3.25 3.25 3.25 1,579.00 5,131.75
9.95 -0.01970 8/6/2019 3.25 3.25 3.25 3.25 3.25 12,784.00 41,545.03
10.15 0.01399 8/5/2019 3.27 3.27 3.27 3.27 3.27 2,105.00 6,875.35
10.01 -0.05566 8/2/2019 3.29 3.29 3.29 3.29 3.29 1,575.00 5,181.00
10.6 -0.00842 8/1/2019 3.29 3.29 3.29 3.29 3.26 3,663.00 11,948.58
10.69 -0.01927 7/31/2019 3.3 3.3 3.3 3.3 3.3 1,386.00 4,573.80
10.9 0.00000 7/30/2019 3.3 3.3 3.3 3.3 3.3 1,686.00 5,563.80
10.9 0.00000 7/26/2019 3.3 3.3 3.3 3.3 3.3 1,368.00 4,510.32
10.9 0.00461 7/25/2019 3.3 3.3 3.3 3.3 3.26 4,256.00 13,879.44
10.85 0.01402 7/24/2019 3.37 3.37 3.37 3.37 3.37 2,000.00 6,734.35
10.7 -0.00465 7/23/2019 3.37 3.37 3.37 3.37 3.37 6,752.00 22,754.24
10.75 0.00939 7/22/2019 3.31 3.38 3.38 3.31 3.34 8,175.00 27,264.22
10.65 0.00000 7/19/2019 3.24 3.34 3.34 3.24 3.28 16,375.00 53,769.70
10.65 0.00000 7/18/2019 3.24 3.24 3.24 3.24 3.24 1,474.00 4,772.80
10.65 0.00948 7/17/2019 3.24 3.24 3.24 3.24 3.24 1,526.00 4,940.32
10.55 -0.01402 7/16/2019 3.24 3.24 3.24 3.24 3.24 1,838.00 5,955.12
10.7 0.01422 7/15/2019 3.31 3.24 3.31 3.24 3.24 144,318.00 467,681.32
10.55 0.02927 7/12/2019 3.31 3.3 3.31 3.3 3.3 49,675.00 163,942.50
10.25 0.00000 7/11/2019 3.3 3.3 3.3 3.3 3.3 9,590.00 31,647.00
10.25 0.00985 7/10/2019 3.3 3.3 3.3 3.3 3.3 1,500.00 4,950.00
10.15 -0.01265 7/9/2019 3.31 3.31 3.31 3.31 3.31 1,500.00 4,965.00
10.28 -0.00676 7/8/2019 3.3 3.3 3.3 3.3 3.3 1,900.00 6,270.00
10.35 0.00097 7/5/2019 3.31 3.31 3.31 3.31 3.26 12,158.00 39,608.40
10.34 -0.00097 7/4/2019 3.3 3.29 3.3 3.2 3.21 64,412.00 206,674.28
10.35 0.00194 7/3/2019 3.29 3.29 3.29 3.29 3.29 5,453.00 17,935.84
10.33 0.00000 7/2/2019 3.31 3.31 3.31 3.31 3.31 1,430.00 4,732.00
10.33 0.00097 7/1/2019 3.31 3.31 3.31 3.31 3.31 1,534.00 5,076.20
10.32 0.00389 6/28/2019 3.3 3.3 3.3 3.3 3.27 10,062.00 32,951.50
10.28 0.00000 6/27/2019 3.3 3.3 3.3 3.3 3.22 3,923.00 12,631.45
10.28 -0.01154 6/26/2019 3.29 3.29 3.29 3.29 3.29 1,361.00 4,477.08
10.4 -0.00383 6/25/2019 3.36 3.34 3.36 3.22 3.26 11,675.00 38,023.50
10.44 -0.00477 6/24/2019 3.36 3.36 3.36 3.36 3.36 1,300.00 4,368.00
10.49 0.00000 6/21/2019 3.36 3.36 3.36 3.36 3.36 3,667.00 12,321.12
10.49 -0.01038 6/20/2019 3.36 3.36 3.36 3.36 3.36 2,023.00 6,791.82
10.6 0.00474 6/19/2019 3.35 3.35 3.35 3.25 3.27 15,601.00 51,003.25
10.55 -0.00378 6/18/2019 3.34 3.34 3.34 3.34 3.33 3,808.00 12,689.52
10.59 0.00095 6/17/2019 3.37 3.37 3.37 3.37 3.37 1,904.00 6,417.40
10.58 0.00095 6/14/2019 3.37 3.37 3.37 3.37 3.36 3,100.00 10,427.00
10.57 -0.00095 6/13/2019 3.38 3.38 3.38 3.38 3.38 3,000.00 10,140.00
10.58 0.00000 6/12/2019 3.39 3.39 3.39 3.39 3.39 2,367.00 8,015.46
10.58 0.00284 6/11/2019 3.3 3.4 3.4 3.3 3.33 10,526.00 35,064.28
10.55 0.00000 6/10/2019 3.3 3.3 3.3 3.3 3.3 1,509.00 4,979.70
10.55 -0.00472 6/7/2019 3.25 3.3 3.3 3.25 3.25 15,195.00 49,457.62
10.6 -0.00469 6/6/2019 3.25 3.25 3.25 3.25 3.25 2,500.00 8,125.00
10.65 0.00000 6/5/2019 3.05 3.25 3.25 3.05 3.12 6,475.00 20,173.75
10.65 0.00094 6/4/2019 3.35 3.05 3.35 3.05 3.22 4,332.00 13,963.00
10.64 0.00283 6/3/2019 3.25 3.25 3.25 3.2 3.21 29,798.00 95,509.10
10.61 0.00000 5/31/2019 3.25 3.25 3.25 3.25 3.25 2,550.00 8,287.50
10.61 0.00569 5/30/2019 3.35 3.25 3.35 3.25 3.24 8,225.00 26,665.00
10.55 0.00476 5/29/2019 3.37 3.37 3.37 3.37 3.37 1,400.00 4,718.00
10.5 0.00478 5/28/2019 3.37 3.37 3.37 3.37 3.37 1,500.00 5,054.10
10.45 0.00000 5/27/2019 3.38 3.38 3.38 3.38 3.38 1,500.00 5,070.00
10.45 -0.00476 5/24/2019 3.37 3.37 3.37 3.37 3.37 1,300.00 4,381.00
10.5 -0.00474 5/23/2019 3.37 3.37 3.37 3.37 3.37 1,300.00 4,381.00
10.55 0.00095 5/22/2019 3.39 3.38 3.39 3.38 3.38 3,470.00 11,742.30
10.54 0.00381 5/21/2019 3.4 3.4 3.4 3.4 3.4 1,300.00 4,420.00
10.5 -0.01869 5/20/2019 3.4 3.4 3.4 3.4 3.4 1,790.00 6,085.10
10.7 -0.00465 5/17/2019 3.4 3.4 3.4 3.4 3.4 1,300.00 4,420.00
10.75 -0.00463 5/16/2019 3.43 3.43 3.43 3.43 3.42 2,000.00 6,845.00
10.8 0.00000 5/15/2019 3.43 3.43 3.43 3.43 3.37 5,500.00 18,545.00
10.8 -0.00461 5/14/2019 3.43 3.43 3.43 3.43 3.39 4,200.00 14,246.00
10.85 0.00930 5/13/2019 3.36 3.48 3.48 3.36 3.37 32,612.00 109,876.32
10.75 0.00000 5/10/2019 3.5 3.57 3.57 3.35 3.4 25,711.00 87,370.63
10.75 0.00373 5/9/2019 3.59 3.59 3.59 3.59 3.59 5,000.00 17,947.58
10.71 0.00000 5/8/2019 3.6 3.64 3.64 3.6 3.62 12,179.00 44,097.83
10.71 0.00000 5/7/2019 3.75 3.65 3.75 3.65 3.69 3,831.00 14,132.40
10.71 0.00093 5/6/2019 3.5 3.65 3.65 3.5 3.59 3,500.00 12,550.00
10.7 0.00000 5/3/2019 3.45 3.4 3.45 3.4 3.43 52,755.00 181,117.00
10.7 0.00469 5/2/2019 3.65 3.45 3.65 3.45 3.48 41,504.00 144,344.80
10.65 -0.00467 4/30/2019 3.9 3.65 3.9 3.65 3.7 31,761.00 117,577.65
10.7 0.00000 4/29/2019 3.9 3.9 3.9 3.9 3.9 1,129.00 4,403.10
 10.7 -0.00093 4/26/2019 3.92 3.92 3.92 3.92 3.92 1,192.00 4,672.22
10.71 -0.00465 4/25/2019 3.93 3.93 3.93 3.93 3.93 1,193.00 4,688.06
10.76 -0.02624 4/24/2019 3.93 3.93 3.93 3.93 3.93 1,500.00 5,895.00
11.05 0.00455 4/23/2019 3.93 3.93 3.93 3.93 3.93 1,300.00 5,109.00
11 -0.00452 4/22/2019 3.93 3.93 3.93 3.93 3.93 1,120.00 4,401.60
11.05 0.00000 4/17/2019 3.93 3.93 3.93 3.93 3.93 2,000.00 7,860.00
11.05 -0.00450 4/16/2019 3.94 3.94 3.94 3.94 3.94 1,250.00 4,925.00
11.1 0.00452 4/15/2019 3.95 3.95 3.95 3.95 3.97 2,850.00 11,309.24
11.05 0.00000 4/12/2019 3.95 3.95 3.95 3.95 3.95 1,300.00 5,135.00
11.05 0.00000 4/11/2019 4 4 4 4 4 1,300.00 5,200.00
11.05 -0.00450 4/10/2019 4 4 4 4 4 1,250.00 5,000.00
11.1 -0.00448 4/9/2019 4 4 4 4 4 1,250.00 5,000.00
11.15 -0.00446 4/8/2019 4 4 4 4 4 1,250.00 5,000.00
11.2 0.00448 4/5/2019 3.99 3.99 3.99 3.99 3.99 8,292.00 33,083.91
11.15 0.00905 4/4/2019 4 4 4 4 4 1,263.00 5,051.37
11.05 0.01843 4/3/2019 3.99 3.99 3.99 3.99 3.99 1,128.00 4,500.72
10.85 0.00000 4/2/2019 4 3.99 4 3.99 3.99 27,365.00 109,199.35
10.85 0.00000 4/1/2019 4 3.94 4 3.93 3.95 11,040.00 43,574.68
10.85 -0.00459 3/29/2019 3.99 3.99 3.99 3.99 3.99 5,800.00 23,142.00
10.9 -0.00909 3/28/2019 4 4 4 4 4 1,200.00 4,800.00
11 -0.00452 3/27/2019 3.96 3.96 3.96 3.96 3.96 9,400.00 37,224.00
11.05 -0.00897 3/26/2019 3.95 3.95 3.95 3.95 3.95 4,928.00 19,465.60
11.15 -0.00268 3/25/2019 4.02 3.99 4.02 3.99 4.02 22,032.00 88,500.57
11.18 -0.00179 3/22/2019 4.02 4.02 4.03 4.02 4.02 8,207.00 33,017.14
11.2 -0.00356 3/21/2019 4 4 4 4 4 1,347.00 5,388.00
11.24 -0.00089 3/20/2019 3.99 4 4 3.99 3.99 44,998.00 179,652.02
11.25 0.00536 3/19/2019 4 3.99 4 3.99 3.99 11,601.00 46,290.99
11.19 0.00449 3/18/2019 3.99 3.99 3.99 3.99 3.99 16,350.00 65,236.50
11.14 -0.00447 3/15/2019 3.99 3.99 3.99 3.99 3.99 11,475.00 45,754.05
11.19 -0.00089 3/14/2019 3.99 3.99 3.99 3.99 3.99 1,368.00 5,454.92
11.2 0.00000 3/13/2019 4 3.95 4 3.95 3.96 9,813.00 38,834.97
11.2 0.00000 3/12/2019 3.99 3.98 3.99 3.98 3.99 16,350.00 65,212.44
11.2 0.00448 3/11/2019 3.99 3.99 3.99 3.99 3.99 8,314.00 33,167.94
11.15 0.00905 3/8/2019 3.98 3.98 3.98 3.98 3.98 1,895.00 7,542.10
11.05 0.00546 3/7/2019 3.98 4 4 3.95 3.98 31,725.00 126,218.80
10.99 -0.02311 3/6/2019 3.99 3.98 3.99 3.98 3.98 10,475.00 41,713.50
11.25 -0.00442 3/5/2019 4 4 4 4 4 1,300.00 5,200.00
11.3 0.00444 3/4/2019 4 4 4 4 4 1,300.00 5,200.00
11.25 0.00000 3/1/2019 4 4 4 4 4 1,500.00 6,000.00
11.25 -0.00354 2/28/2019 3.95 4 4 3.95 3.99 9,417.00 37,593.00
11.29 -0.00088 2/27/2019 3.95 3.95 3.95 3.95 3.95 1,300.00 5,135.00
11.3 0.00355 2/26/2019 3.93 3.93 3.93 3.93 3.92 2,982.00 11,702.98
11.26 0.00536 2/25/2019 3.92 3.92 3.92 3.92 3.92 1,962.00 7,691.04
11.2 0.00000 2/22/2019 3.92 3.92 3.92 3.92 3.92 1,300.00 5,096.00
11.2 -0.00533 2/21/2019 3.95 3.93 3.95 3.93 3.93 16,600.00 65,264.00
11.26 0.00536 2/20/2019 3.95 3.95 3.95 3.95 3.95 2,300.00 9,075.00
11.2 -0.01322 2/19/2019 3.94 3.94 3.94 3.94 3.94 2,171.00 8,547.27
11.35 -0.00439 2/18/2019 3.95 3.95 3.95 3.95 3.95 2,555.00 10,092.25
11.4 0.00352 2/15/2019 3.95 3.95 3.95 3.95 3.95 6,000.00 23,690.00
11.36 0.00442 2/14/2019 4 4 4 4 4 12,500.00 50,000.00
11.31 -0.00789 2/13/2019 4 3.99 4 3.99 3.99 166,975.00 666,325.00
11.4 -0.00524 2/12/2019 4 4 4 4 4 2,300.00 9,200.00
11.46 0.00000 2/11/2019 3.98 3.98 3.98 3.98 3.98 2,000.00 7,955.17
11.46 0.01416 2/8/2019 3.99 3.99 3.99 3.99 3.99 1,100.00 4,389.00
11.3 -0.00441 2/7/2019 3.99 4 4 3.99 4 16,350.00 65,335.00
11.35 -0.01732 2/6/2019 4 4 4 4 4 1,500.00 6,000.00
11.55 0.02212 2/5/2019 3.99 4 4 3.99 4 6,000.00 23,979.32
11.3 0.07008 2/4/2019 4 4 4 4 4 2,580.00 10,320.00
10.56 0.00860 2/1/2019 4 4 4 4 4 1,500.00 6,000.00
10.47 0.00191 1/31/2019 4 4.1 4.1 4 4.08 18,200.00 74,234.33
10.45 0.00000 1/30/2019 4 4 4 4 3.94 5,038.00 19,848.20
10.45 -0.00948 1/29/2019 4 4 4 4 4 1,300.00 5,200.00
10.55 0.02626 1/28/2019 3.95 3.95 3.95 3.95 3.95 6,593.00 26,021.72
10.28 0.00784 1/25/2019 3.95 3.95 3.95 3.95 3.95 1,600.00 6,323.00
10.2 0.00493 1/24/2019 3.95 3.95 3.95 3.95 3.95 2,017.00 7,967.66
10.15 0.00000 1/23/2019 4.07 3.99 4.07 3.99 4.01 6,300.00 25,241.00
10.15 -0.00098 1/22/2019 4.09 4.09 4.09 4.09 4.09 1,300.00 5,317.00
10.16 -0.00392 1/21/2019 4.1 4.1 4.1 4.1 4.1 2,500.00 10,240.00
10.2 0.00000 1/18/2019 4.1 4.1 4.1 4.1 4.1 2,000.00 8,200.00
10.2 0.00000 1/17/2019 4.11 4.11 4.11 4.11 4.11 5,700.00 23,427.00
10.2 0.00000 1/16/2019 4.1 4.1 4.1 4.1 4.09 8,533.00 34,898.65
10.2 0.00791 1/15/2019 4.1 4.1 4.1 4.1 4.1 1,900.00 7,790.00
10.12 -0.00296 1/14/2019 4.11 4.11 4.11 4.11 4.11 1,300.00 5,343.00
10.15 0.00495 1/11/2019 4.11 4.11 4.11 4.11 4.11 1,200.00 4,932.00
10.1 0.01000 1/10/2019 4.11 4.11 4.11 4.11 4.11 1,300.00 5,343.00
10 0.00000 1/9/2019 4.11 4.11 4.11 4.11 4.11 2,200.00 9,042.00
10 0.00000 1/8/2019 4.11 4.11 4.11 4.11 4.11 1,500.00 6,165.00
10 0.01010 1/7/2019 4.1 4.11 4.11 4.06 4.1 25,821.00 105,905.50
9.9 0.00000 1/4/2019 4.06 4.06 4.06 4.06 4.04 1,700.00 6,872.00
9.9 -0.00503 1/3/2019 4.06 4.06 4.06 4.06 4.06 2,500.00 10,150.00
9.95 0.00000 1/2/2019 4.06 4.06 4.06 4.06 4.06 1,650.00 6,694.50
9.95 0.00000 12/31/2018 4.06 4.06 4.06 4.06 4.05 1,650.00 6,685.50
9.95 -0.00301 12/28/2018 4.06 4.06 4.06 4.06 4.06 8,500.00 34,510.00
9.98 -0.00200 12/27/2018 4 4.06 4.06 4 4.05 54,000.00 218,965.00
10 0.00000 12/26/2018 3.8 3.9 3.9 3.8 3.84 7,150.00 27,430.00
10 -0.00990 12/24/2018 3.8 3.8 3.8 3.8 3.8 2,500.00 9,500.00
10.1 0.00000 12/21/2018 3.75 3.7 3.75 3.7 3.72 10,709.00 39,843.30
10.1 0.00000 12/20/2018 3.9 3.8 3.9 3.8 3.84 7,894.00 30,279.00
10.1 -0.01463 12/19/2018 3.92 3.92 3.92 3.92 3.9 1,860.00 7,246.00
10.25 0.01485 12/18/2018 3.92 3.92 3.92 3.92 3.9 1,560.00 6,084.00
 10.1 -0.00591 12/17/2018 3.93 3.93 3.93 3.93 3.86 4,804.00 18,550.36
10.16 0.00000 12/14/2018 3.94 3.94 3.94 3.94 3.92 1,832.00 7,174.08
10.16 0.00296 12/13/2018 3.95 3.95 3.95 3.95 3.91 4,978.00 19,481.80
10.13 0.00000 12/12/2018 4 4 4 4 3.91 5,388.00 21,092.10
10.13 -0.00197 12/11/2018 4 4 4 4 4 1,525.00 6,095.50
10.15 -0.00976 12/10/2018 4 4 4 4 4 2,875.00 11,497.75
10.25 -0.01914 12/7/2018 4 4 4 4 4 3,744.00 14,958.04
10.45 0.00000 12/6/2018 4 4 4 4 4 1,092.00 4,364.64
10.45 0.01951 12/5/2018 4.08 4.08 4.08 4.08 4.08 2,646.00 10,782.76
10.25 -0.00485 12/4/2018 4.08 4.08 4.08 4.08 4.08 2,500.00 10,200.00
10.3 0.00000 12/3/2018 4.08 4.08 4.08 4.08 4.08 3,059.00 12,480.52
10.3 0.00980 11/30/2018 4.08 4.08 4.08 4.08 4.08 2,005.00 8,180.40
10.2 0.02000 11/29/2018 4.09 4.09 4.09 4.09 4.09 2,959.00 12,101.87
10 0.01010 11/28/2018 4.1 4.1 4.1 4.1 4.1 2,010.00 8,236.30
9.9 0.00406 11/27/2018 4 4 4 4 4 13,670.00 54,680.00
9.86 0.00305 11/26/2018 4.1 4.1 4.1 4.1 4.09 4,687.00 19,163.90
9.83 -0.00304 11/23/2018 4 4 4 4 4 2,000.00 8,000.00
9.86 0.00000 11/22/2018 4 4 4 4 4 2,500.00 9,998.00
9.86 -0.00905 11/21/2018 4.1 4.1 4.1 4.1 4.1 3,500.00 14,333.80
9.95 0.00404 11/20/2018 4 4 4 4 4 2,456.00 9,824.00
9.91 0.01019 11/19/2018 4 4 4 4 4 2,048.00 8,192.00
9.81 0.00000 11/16/2018 4 4 4 4 4 6,781.00 27,123.04
9.81 0.00000 11/15/2018 3.95 3.95 3.95 3.95 3.95 2,398.00 9,472.20
9.81 0.00102 11/14/2018 3.9 3.9 3.9 3.9 3.9 7,932.00 30,934.30
9.8 -0.01705 11/13/2018 3.89 3.89 3.89 3.89 3.89 3,018.00 11,739.51
9.97 -0.00300 11/12/2018 3.9 3.9 3.9 3.9 3.9 2,653.00 10,346.70
10 0.00200 11/9/2018 3.9 3.9 3.9 3.9 3.91 2,805.00 10,964.75
9.98 0.00100 11/8/2018 3.9 3.9 3.9 3.9 3.91 4,773.00 18,664.70
9.97 0.00201 11/7/2018 3.9 3.9 3.9 3.9 3.9 14,953.00 58,316.70
9.95 0.01842 11/6/2018 3.9 3.9 3.9 3.9 3.9 2,085.00 8,123.00
9.77 0.00205 11/5/2018 3.8 3.8 3.8 3.8 3.8 2,800.00 10,640.00
9.75 -0.01015 11/2/2018 3.8 3.8 3.8 3.8 3.79 2,282.00 8,659.10
9.85 0.00000 10/31/2018 3.85 3.85 3.85 3.85 3.85 5,337.00 20,547.45
9.85 -0.00505 10/30/2018 3.85 3.85 3.85 3.85 3.85 1,563.00 6,017.55
9.9 -0.00602 10/29/2018 3.85 3.85 3.85 3.85 3.84 6,878.00 26,421.38
9.96 0.00000 10/26/2018 3.75 3.75 3.75 3.75 3.75 2,000.00 7,500.00
9.96 0.00101 10/25/2018 3.75 3.75 3.75 3.75 3.75 1,500.00 5,625.00
9.95 0.00000 10/24/2018 3.75 3.75 3.75 3.75 3.75 5,678.00 21,292.50
9.95 -0.00699 10/23/2018 3.78 3.75 3.78 3.75 3.77 13,865.00 52,240.55
10.02 0.00704 10/22/2018 3.79 3.79 3.79 3.79 3.78 2,517.00 9,514.92
9.95 -0.00500 10/19/2018 3.75 3.75 3.75 3.75 3.75 8,573.00 32,148.75
10 -0.00498 10/18/2018 3.93 3.93 3.93 3.93 3.92 3,000.00 11,765.00
10.05 0.00000 10/17/2018 3.95 3.95 3.95 3.95 3.95 4,500.00 17,775.00
10.05 0.00000 10/16/2018 4 4 4 4 4 1,234.00 4,936.00
10.05 -0.00495 10/15/2018 4 4 4 4 4 13,822.00 55,288.00
 10.1 -0.01463 10/12/2018 3.9 4 4 3.9 3.93 8,115.00 31,863.50
10.25 -0.00966 10/11/2018 3.9 3.9 3.9 3.9 3.9 3,565.00 13,903.50
10.35 -0.00481 10/10/2018 3.95 3.9 3.96 3.9 3.94 17,200.00 67,772.00
10.4 -0.00952 10/9/2018 4 4 4 4 4 5,981.00 23,924.00
10.5 -0.00474 10/5/2018 4.15 4 4.15 4 4.03 15,589.00 62,794.95
10.55 -0.00472 10/4/2018 4.15 4.15 4.15 4.15 4.15 2,769.00 11,490.66
10.6 0.00474 10/3/2018 4.15 4.15 4.15 4.15 4.15 1,700.00 7,055.00
10.55 0.00000 10/2/2018 4 4 4 4 4 5,450.00 21,800.00
10.55 0.00476 10/1/2018 4 4 4 4 4 2,272.00 9,088.00
10.5 0.00478 9/28/2018 3.85 3.85 3.85 3.85 3.85 1,570.00 6,044.50
10.45 0.00384 9/27/2018 4 3.85 4 3.85 3.89 6,696.00 26,075.96
10.41 0.01462 9/26/2018 3.9 3.9 3.9 3.9 3.86 6,095.00 23,511.00
10.26 0.00490 9/25/2018 3.9 3.9 3.9 3.9 3.83 5,681.00 21,737.80
10.21 0.01089 9/24/2018 3.8 3.8 3.8 3.8 3.8 3,201.00 12,163.80
10.1 -0.00493 9/21/2018 3.8 3.8 3.8 3.8 3.8 7,500.00 28,500.00
10.15 0.00495 9/20/2018 3.8 3.8 3.8 3.8 3.79 1,935.00 7,340.68
10.1 -0.00099 9/19/2018 3.65 3.9 4 3.65 3.92 27,837.00 109,165.00
10.11 -0.00394 9/18/2018 3.65 3.65 3.65 3.65 3.65 3,700.00 13,505.00
10.15 -0.00490 9/17/2018 3.65 3.65 3.65 3.65 3.67 2,873.00 10,541.75
10.2 0.00990 9/14/2018 3.65 3.65 3.65 3.65 3.65 1,575.00 5,748.75
10.1 0.00498 9/13/2018 3.8 3.6 3.8 3.6 3.63 9,844.00 35,752.20
10.05 -0.02899 9/12/2018 3.9 3.9 3.9 3.9 3.9 3,798.00 14,812.20
10.35 -0.01429 9/11/2018 3.9 3.9 3.9 3.9 3.9 2,500.00 9,750.00
10.5 0.00000 9/10/2018 3.8 3.8 3.8 3.8 3.8 6,104.00 23,184.80
10.5 0.00000 9/7/2018 3.7 3.7 3.7 3.7 3.7 1,621.00 5,997.70
10.5 -0.01869 9/6/2018 3.7 3.6 3.7 3.55 3.58 21,419.00 76,685.90
10.7 -0.01835 9/5/2018 3.7 3.7 3.7 3.7 3.7 18,577.00 68,734.90
10.9 0.00000 9/4/2018 3.88 3.7 3.88 3.7 3.72 9,389.00 34,937.30
10.9 -0.01357 9/3/2018 3.9 3.9 3.9 3.9 3.89 1,419.00 5,522.20
11.05 -0.00450 8/31/2018 3.9 3.9 3.9 3.9 3.89 2,100.00 8,170.06
11.1 0.00000 8/29/2018 3.9 3.9 3.9 3.9 3.9 2,416.00 9,422.40
11.1 0.00909 8/28/2018 3.9 3.9 3.9 3.9 3.9 50,986.00 198,845.40
11 0.00000 8/27/2018 3.79 3.79 3.79 3.79 3.79 16,032.00 60,772.28
11 0.00000 8/24/2018 3.79 3.79 3.79 3.79 3.79 12,550.00 47,514.50
11 -0.00181 8/23/2018 3.8 3.8 3.8 3.8 3.8 1,500.00 5,700.00
11.02 -0.00721 8/22/2018 3.8 3.8 3.8 3.8 3.8 17,825.00 67,735.00
11.1 -0.00448 8/21/2018 3.8 3.8 3.8 3.8 3.8 20,350.00 77,330.00
11.15 0.00000 8/20/2018 3.8 3.8 3.8 3.8 3.8 1,700.00 6,460.00
11.15 -0.00889 8/17/2018 3.8 3.8 3.8 3.8 3.8 1,500.00 5,700.00
11.25 0.00000 8/16/2018 3.8 3.8 3.8 3.8 3.8 12,000.00 45,600.00
11.25 -0.00442 8/15/2018 3.8 3.7 3.8 3.7 3.75 4,000.00 15,000.00
11.3 -0.00877 8/14/2018 3.8 3.8 3.8 3.8 3.8 1,459.00 5,544.20
11.4 -0.00437 8/13/2018 3.8 3.8 3.8 3.8 3.8 1,381.00 5,241.32
11.45 0.00000 8/10/2018 3.83 3.8 3.83 3.8 3.81 37,360.00 142,268.50
11.45 0.00000 8/9/2018 3.87 3.86 3.9 3.86 3.87 9,456.00 36,624.72
11.45 0.00000 8/8/2018 3.85 3.85 3.85 3.85 3.85 10,559.00 40,652.15
11.45 -0.01208 8/7/2018 3.85 3.85 3.85 3.85 3.85 2,060.00 7,928.00
11.59 0.00000 8/6/2018 4.1 4 4.1 4 4.02 21,500.00 86,375.00
11.59 -0.00515 8/3/2018 4.1 4.1 4.1 4.1 4.1 1,438.00 5,888.90
11.65 -0.00767 8/2/2018 4.18 4.18 4.18 4.18 4.16 2,201.00 9,166.65
11.74 -0.00085 8/1/2018 4.18 4.18 4.18 4.18 4.18 1,876.00 7,833.94
11.75 -0.00424 7/31/2018 4.23 4.2 4.23 4.2 4.2 8,175.00 34,368.00
11.8 0.00426 7/30/2018 4.23 4.23 4.23 4.23 4.22 1,090.00 4,599.90
11.75 0.01293 7/27/2018 4.23 4.23 4.23 4.23 4.23 1,600.00 6,766.00
11.6 0.00433 7/26/2018 4.21 4.21 4.23 4.2 4.21 8,021.00 33,804.35
11.55 0.00000 7/25/2018 4.25 4.25 4.25 4.25 4.25 2,195.00 9,320.95
11.55 0.01316 7/24/2018 4.35 4.35 4.35 4.35 4.35 1,575.00 6,844.50
11.4 -0.00437 7/23/2018 4.19 4.35 4.35 4.19 4.27 18,225.00 77,826.79
11.45 -0.00435 7/20/2018 4.18 4.19 4.19 4.18 4.18 2,320.00 9,700.80
11.5 -0.00862 7/19/2018 4.2 4.2 4.2 4.2 4.2 1,365.00 5,727.15
11.6 0.01665 7/18/2018 4.15 4.16 4.16 4.15 4.12 5,250.00 21,655.80
11.41 0.00529 7/17/2018 4.15 4.15 4.15 4.15 4.15 11,175.00 46,375.04
11.35 -0.00439 7/16/2018 4 4 4 4 4 15,229.00 60,916.00
11.4 0.00974 7/13/2018 4 4 4 4 4 1,155.00 4,615.60
11.29 -0.00965 7/12/2018 4 4 4 4 4 1,159.00 4,633.05
11.4 0.01154 7/11/2018 3.9 4 4 3.9 3.95 4,208.00 16,641.20
11.27 0.00178 7/10/2018 4.15 4.15 4.15 4.15 4.12 1,583.00 6,527.83
11.25 -0.00089 7/9/2018 4.03 4.15 4.15 4.03 4.08 15,386.00 62,776.08
11.26 -0.01228 7/6/2018 3.97 4.01 4.01 3.95 3.98 27,057.00 107,596.39
11.4 -0.00783 7/5/2018 4.04 3.96 4.04 3.96 3.98 16,541.00 65,829.80
11.49 0.02589 7/4/2018 4.08 4.08 4.08 4.08 4.07 1,198.00 4,879.02
11.2 0.01357 7/3/2018 4.1 4.08 4.1 4.08 4.08 8,274.00 33,779.92
11.05 -0.01515 7/2/2018 4.15 4.12 4.15 4.12 4.13 36,621.00 151,248.52
11.22 -0.01579 6/28/2018 4.2 4.18 4.25 4.18 4.18 30,178.00 126,289.04
11.4 -0.01299 6/27/2018 4.2 4.2 4.2 4.2 4.2 1,000.00 4,200.00
11.55 -0.01535 6/26/2018 4.34 4.25 4.34 4.25 4.29 20,568.00 88,302.00
11.73 0.01471 6/25/2018 4.23 4.34 4.34 4.23 4.31 32,174.00 138,556.02
11.56 -0.00345 6/22/2018 4.86 4.73 4.86 4.73 4.74 11,174.00 52,983.02
11.6 -0.00855 6/21/2018 4.95 4.95 4.95 4.95 4.95 1,000.00 4,950.00
11.7 0.00429 6/20/2018 5 5 5 5 5 9,000.00 45,000.00
11.65 -0.00427 6/19/2018 5 5 5 5 5 6,600.00 33,000.00
11.7 -0.01266 6/18/2018 5 5 5 5 5 1,700.00 8,500.00
11.85 -0.00420 6/15/2018 5 5 5 5 5 1,250.00 6,250.00
11.9 0.00000 6/14/2018 5 5 5 5 5 1,091.00 5,455.00
11.9 0.00847 6/13/2018 5 5 5 5 5 1,598.00 7,990.00
11.8 0.00000 6/12/2018 5 5 5 5 5 1,057.00 5,285.00
11.8 -0.00757 6/11/2018 5 5 5 5 5 2,000.00 10,000.00
11.89 0.02944 6/8/2018 5 5.01 5.01 5 5 13,772.00 68,891.08
11.55 0.00348 6/7/2018 5 5 5 5 5 7,150.00 35,750.00
11.51 -0.00776 6/6/2018 5 5 5 5 5 7,570.00 37,850.00
 11.6 -0.00258 6/5/2018 5.01 5.01 5.01 5.01 5.01 1,322.00 6,623.22
11.63 0.00259 6/4/2018 5.01 5.01 5.01 5.01 5.01 11,509.00 57,660.09
11.6 -0.01277 6/1/2018 5.17 5.17 5.17 5.17 5.15 1,500.00 7,720.00
11.75 0.00858 5/31/2018 5.3 5.19 5.3 5.19 5.26 3,000.00 15,765.00
11.65 -0.00851 5/30/2018 5.28 5.3 5.3 5.28 5.29 12,590.00 66,615.20
11.75 -0.00424 5/29/2018 5.3 5.3 5.3 5.28 5.29 16,041.00 84,935.30
11.8 -0.01173 5/28/2018 5.3 5.3 5.3 5.3 5.3 15,881.00 84,169.30
11.94 0.00759 5/25/2018 5.25 5.3 5.3 5.25 5.26 15,726.00 82,711.05
11.85 -0.00253 5/24/2018 5.3 5.25 5.3 5.25 5.27 15,842.00 83,462.60
11.88 -0.00168 5/23/2018 5.3 5.3 5.3 5.3 5.3 15,842.00 83,962.60
11.9 -0.00751 5/22/2018 5.3 5.35 5.35 5.3 5.3 15,842.00 84,012.30
11.99 0.01610 5/21/2018 5.3 5.3 5.3 5.3 5.28 1,500.00 7,925.00
11.8 0.01724 5/18/2018 5.3 5.3 5.3 5.3 5.3 2,452.00 12,995.60
11.6 -0.00429 5/17/2018 5.35 5.35 5.35 5.35 5.33 1,724.00 9,192.20
11.65 0.00431 5/16/2018 5.19 5.3 5.3 5.1 5.2 30,218.00 157,279.20
11.6 -0.02521 5/15/2018 5.18 5.19 5.19 5.18 5.19 6,300.00 32,666.00
11.9 -0.00418 5/14/2018 5.2 5.25 5.25 5.2 5.24 6,000.00 31,450.00
11.95 0.01357 5/11/2018 5.1 5.25 5.25 5.1 5.15 27,720.00 142,642.00
11.79 0.01202 5/10/2018 5.03 5.1 5.1 5.03 5.04 12,260.00 61,749.80
11.65 0.01304 5/9/2018 5 5.01 5.01 5 5 8,630.00 43,182.00
11.5 0.00877 5/8/2018 5.2 5.2 5.2 5.2 5.2 7,500.00 39,000.00
11.4 -0.02397 5/7/2018 5.2 5.2 5.2 5.2 5.2 1,200.00 6,240.00
11.68 -0.02259 5/4/2018 5.2 5.2 5.2 5.2 5.2 3,100.00 16,120.00
11.95 0.00000 5/3/2018 5.25 5.22 5.25 5.22 5.23 10,500.00 54,915.00
11.95 0.01185 5/2/2018 5.4 5.4 5.4 5.4 5.4 1,000.00 5,400.00
11.81 0.00085 4/30/2018 5.53 5.53 5.53 5.53 5.48 1,300.00 7,120.00
11.8 0.01114 4/27/2018 5.55 5.55 5.55 5.55 5.55 1,000.00 5,550.00
11.67 0.00952 4/26/2018 5.45 5.75 5.75 5.45 5.6 9,937.00 55,665.55
11.56 -0.00345 4/25/2018 5.3 5.45 5.45 5.3 5.38 2,300.00 12,385.00
11.6 0.00433 4/24/2018 5.6 5.6 5.6 5.6 5.6 3,000.00 16,800.00
11.55 0.00348 4/23/2018 5.6 5.6 5.6 5.6 5.6 1,000.00 5,600.00
11.51 -0.00604 4/20/2018 5.65 5.65 5.65 5.65 5.65 7,189.00 40,617.85
11.58 0.01312 4/19/2018 5.5 5.6 5.6 5.5 5.54 31,150.00 172,720.20
11.43 0.01330 4/18/2018 5.5 5.5 5.5 5.5 5.5 1,300.00 7,150.00
11.28 0.00000 4/17/2018 5.6 5.6 5.6 5.6 5.6 24,614.00 137,788.40
11.28 0.00804 4/16/2018 5.6 5.5 5.6 5.5 5.56 11,687.00 64,930.15
11.19 0.00000 4/12/2018 5.45 5.45 5.45 5.45 5.45 2,500.00 13,625.00
11.19 0.00359 4/11/2018 5.45 5.45 5.45 5.45 5.45 19,200.00 104,640.00
11.15 0.00000 4/10/2018 5.35 5.45 5.45 5.35 5.42 16,330.00 88,443.55
11.15 0.00723 4/9/2018 5.4 5.4 5.4 5.4 5.4 8,000.00 43,200.00
11.07 0.00636 4/6/2018 5.48 5.4 5.48 5.4 5.45 7,642.00 41,647.41
11 0.00000 4/5/2018 5.55 5.45 5.55 5.45 5.49 11,432.00 62,758.17
11 -0.01345 4/4/2018 5.45 5.55 5.55 5.45 5.51 10,273.00 56,582.85
11.15 -0.00889 4/3/2018 5.45 5.45 5.45 5.45 5.45 1,000.00 5,450.00
11.25 -0.00442 4/2/2018 5.5 5.45 5.5 5.45 5.45 10,700.00 58,280.00
 11.3 -0.00265 3/28/2018 5.6 5.6 5.6 5.6 5.6 1,000.00 5,600.00
11.33 0.00711 3/27/2018 5.57 5.57 5.57 5.57 5.57 2,060.00 11,470.00
11.25 0.00000 3/26/2018 5.5 5.5 5.5 5.5 5.5 1,000.00 5,500.00
11.25 -0.00266 3/23/2018 5.5 5.5 5.5 5.5 5.5 1,000.00 5,500.00
11.28 -0.01053 3/22/2018 5.4 5.4 5.4 5.36 5.38 5,000.00 26,920.00
11.4 -0.00437 3/21/2018 5.5 5.42 5.5 5.4 5.43 11,129.00 60,397.34
11.45 -0.00866 3/20/2018 5.45 5.45 5.45 5.45 5.45 10,845.00 59,105.25
11.55 0.00435 3/19/2018 5.5 5.37 5.5 5.37 5.44 1,859.00 10,112.83
11.5 0.00701 3/16/2018 5.5 5.5 5.5 5.5 5.5 1,000.00 5,500.00
11.42 0.00175 3/15/2018 5.55 5.55 5.55 5.55 5.55 2,000.00 11,100.00
11.4 0.01333 3/14/2018 5.55 5.55 5.55 5.55 5.54 1,156.00 6,403.80
11.25 0.01351 3/13/2018 5.55 5.55 5.55 5.55 5.54 4,203.00 23,301.65
11.1 0.00909 3/12/2018 5.55 5.55 5.55 5.55 5.55 2,127.00 11,804.85
11 -0.00452 3/9/2018
11.05 0.00455 3/8/2018 5.63 5.63 5.63 5.63 5.63 1,500.00 8,445.00
11 0.00000 3/7/2018 5.69 5.69 5.69 5.69 5.69 3,000.00 17,070.00
11 -0.00452 3/6/2018 5.69 5.69 5.69 5.69 5.69 4,214.00 23,977.66
11.05 -0.00450 3/5/2018 5.69 5.69 5.69 5.69 5.69 2,000.00 11,380.00
11.1 0.00909 3/2/2018 5.5 5.69 5.69 5.5 5.6 12,068.00 67,579.08
11 -0.01345 3/1/2018 5.6 5.63 5.63 5.6 5.63 17,759.00 99,953.17
11.15 -0.00446 2/28/2018 5.81 5.63 5.81 5.63 5.65 45,758.00 258,327.54
11.2 0.00000 2/27/2018 5.68 5.81 5.81 5.68 5.77 27,486.00 158,457.60
11.2 -0.00885 2/26/2018 5.65 5.68 5.68 5.65 5.67 9,090.00 51,521.03
11.3 0.01345 2/23/2018 5.6 5.62 5.62 5.6 5.61 10,523.00 58,994.54
11.15 0.01364 2/22/2018 5.55 5.56 5.56 5.55 5.55 10,600.00 58,859.99
11 0.00000 2/21/2018 5.5 5.58 5.6 5.5 5.51 174,131.00 959,440.43
11 0.00000 2/20/2018 5.5 5.5 5.5 5.5 5.5 8,215.00 45,182.50
11 0.00000 2/19/2018 5.5 5.5 5.5 5.5 5.5 1,000.00 5,500.00
11 0.00000 2/16/2018 5.49 5.5 5.5 5.49 5.49 7,000.00 38,460.00
11 0.00091 2/15/2018 5.5 5.5 5.5 5.5 5.5 7,439.00 40,882.85
10.99 -0.00091 2/14/2018 5.56 5.56 5.56 5.56 5.54 3,800.00 21,065.60
11 -0.01168 2/13/2018 5.56 5.56 5.56 5.56 5.56 6,000.00 33,360.00
11.13 -0.00179 2/12/2018 5.56 5.56 5.56 5.56 5.56 1,500.00 8,340.00
11.15 0.00000 2/9/2018 5.56 5.56 5.56 5.5 5.53 22,403.00 123,946.50
11.15 0.00000 2/8/2018 5.66 5.66 5.66 5.66 5.66 3,500.00 19,810.00
11.15 -0.00446 2/7/2018 5.85 5.65 5.85 5.65 5.71 27,312.00 155,952.80
11.2 0.00000 2/6/2018 5.95 6 6 5.95 5.99 5,000.00 29,938.95
11.2 -0.00533 2/5/2018 5.99 5.99 5.99 5.99 5.98 1,500.00 8,965.00
11.26 0.00896 2/2/2018 5.99 5.99 5.99 5.99 5.99 3,900.00 23,361.00
11.16 -0.02957 2/1/2018 6 6 6 6 6 2,000.00 12,000.00
11.5 -0.01033 1/31/2018 6 5.99 6 5.99 5.99 28,250.00 169,300.00
11.62 -0.00172 1/30/2018 6 6 6 6 6 11,632.00 69,792.00
11.64 0.00258 1/29/2018 5.8 6 6 5.8 5.88 7,250.00 42,650.00
11.61 0.00000 1/26/2018 5.72 5.8 5.8 5.72 5.77 29,884.00 172,317.58
11.61 0.01132 1/25/2018 5.8 5.7 5.8 5.6 5.79 158,187.00 916,287.20
11.48 0.00262 1/24/2018 5.73 5.73 5.73 5.73 5.73 9,396.00 53,839.08
11.45 0.00439 1/23/2018 5.77 5.73 5.77 5.73 5.73 18,750.00 107,477.50
11.4 -0.01809 1/22/2018 5.77 5.77 5.77 5.77 5.77 1,000.00 5,770.00
11.61 0.00000 1/19/2018 5.77 5.77 5.77 5.77 5.79 2,600.00 15,041.00
11.61 -0.01191 1/18/2018 5.8 5.76 5.8 5.76 5.79 3,100.00 17,958.00
11.75 0.03982 1/17/2018 5.99 5.9 5.99 5.9 5.91 16,500.00 97,467.00
11.3 0.01345 1/16/2018 5.95 5.95 5.95 5.95 5.95 5,300.00 31,535.00
11.15 -0.00446 1/12/2018 6.03 6.03 6.03 6.03 6.02 1,500.00 9,035.00
11.2 -0.00444 1/11/2018 6.03 6.01 6.03 6.01 6.03 10,414.00 62,766.42
11.25 0.00446 1/10/2018 6.03 6.03 6.04 6.03 6.04 28,223.00 170,339.69
11.2 0.00448 1/9/2018 6.03 6.03 6.03 6.03 6.03 8,300.00 50,049.00
11.15 0.02765 1/8/2018 6.1 6.1 6.1 6.1 6.1 16,514.00 100,735.40
10.85 0.01402 1/5/2018 6.1 6.1 6.11 6.1 6.1 39,000.00 237,900.00
10.7 -0.00465 1/4/2018 6 6.11 6.11 6 6.05 38,136.00 230,722.00
10.75 0.01415 1/3/2018 6.1 6 6.1 6 6.01 26,037.00 156,584.11
10.6 0.00000 1/2/2018 6.12 6.1 6.12 6.1 6.11 13,700.00 83,644.00
10.6 0.00952 1/1/2018
10.5 -0.00285 12/29/2017 6.01 6.19 6.2 6 6.05 220,500.00 1,333,367.20
10.53 -0.00567 12/28/2017 6.13 6.13 6.13 6.13 6.13 2,262.00 13,866.06
10.59 -0.00094 12/27/2017 6.07 6.07 6.07 6.07 6.07 7,000.00 42,490.00
10.6 0.02913 12/26/2017 6.07 6.07 6.07 6.07 6.07 2,100.00 12,747.00
10.3 0.00000 12/22/2017 5.8 6.07 6.07 5.8 5.93 23,500.00 139,342.35
10.3 0.00000 12/21/2017 5.75 5.55 5.75 5.55 5.69 9,300.00 52,895.00
10.3 0.02284 12/20/2017 5.55 5.5 5.55 5.5 5.52 3,700.00 20,415.00
10.07 0.01615 12/19/2017 5.55 5.55 5.55 5.55 5.54 16,750.00 92,827.50
9.91 -0.00402 12/18/2017 5.5 5.6 5.6 5.5 5.53 30,893.00 170,765.15
9.95 -0.06485 12/15/2017 5.5 5.5 5.5 5.5 5.5 40,700.00 223,850.00
10.64 0.00853 12/14/2017 5.8 5.7 5.8 5.69 5.7 44,000.00 250,947.50
10.55 0.01248 12/13/2017 5.8 5.8 5.81 5.8 5.8 71,408.00 414,406.40
10.42 0.01957 12/12/2017 6 5.8 6 5.8 5.83 573,898.00 3,343,923.00
10.22 0.00098 12/11/2017 6.03 6.1 6.1 6.02 6.03 14,193.00 85,588.26
10.21 0.00295 12/7/2017 6.05 6.13 6.13 5.9 5.98 29,460.00 176,286.04
10.18 -0.00683 12/6/2017 6 6.14 6.14 6 6 37,678.00 226,189.22
10.25 -0.00097 12/5/2017 6.32 6.01 6.32 6.01 6.03 22,654.00 136,621.59
10.26 0.00098 12/4/2017 6.35 6.35 6.35 6.35 6.35 1,000.00 6,350.00
10.25 -0.00485 12/1/2017 6.33 6.33 6.33 6.33 6.33 2,000.00 12,660.00
10.3 0.01179 11/30/2017 6.35 6.35 6.35 6.35 6.35 3,321.00 21,088.35
10.18 -0.00391 11/29/2017 6.1 6.2 6.2 6.1 6.11 14,214.00 86,805.40
10.22 -0.01256 11/28/2017 6.15 6.18 6.2 6.15 6.17 10,366.00 64,006.20
10.35 0.00485 11/27/2017 6.4 6.4 6.4 6.4 6.4 1,000.00 6,400.00
10.3 0.00000 11/24/2017 6.3 6.4 6.4 6.25 6.33 11,624.00 73,593.90
10.3 0.00292 11/23/2017 6.43 6.43 6.43 6.43 6.43 2,100.00 13,503.00
10.27 0.00588 11/22/2017 6.45 6.45 6.45 6.45 6.45 2,000.00 12,900.00
10.21 0.02613 11/21/2017 6.48 6.45 6.48 6.45 6.46 2,701.00 17,451.45
9.95 0.01531 11/20/2017 6.49 6.49 6.49 6.49 6.49 1,300.00 8,437.00
 9.8 -0.00508 11/17/2017 6.49 6.49 6.49 6.49 6.49 1,810.00 11,746.90
9.85 -0.01500 11/16/2017 6.3 6.48 6.48 6.3 6.38 2,000.00 12,756.78
10 -0.01961 11/15/2017 6.4 6.49 6.49 6.4 6.4 21,116.00 135,232.40
10.2 0.00000 11/14/2017 6.4 6.4 6.4 6.4 6.4 3,000.00 19,200.00
10.2 -0.00971 11/13/2017 6.2 6.5 6.5 6.2 6.41 33,654.00 215,860.49
10.3 -0.00962 11/10/2017 6.2 6.3 6.3 6.2 6.26 37,330.00 233,617.50
10.4 0.00000 11/9/2017 6.15 6.2 6.2 6.15 6.19 19,204.00 118,892.25
10.4 -0.00952 11/8/2017 6.14 6.13 6.14 6.05 6.12 3,800.00 23,240.00
10.5 -0.02326 11/7/2017 6.15 6.14 6.15 6 6.09 19,092.00 116,253.68
10.75 -0.00647 11/6/2017 6.25 6.25 6.25 6.25 6.25 16,704.00 104,400.00
10.82 0.06601 11/3/2017 6.2 6.25 6.25 6.2 6.21 10,648.00 66,159.60
10.15 0.00495 11/2/2017 6.25 6.25 6.25 6.25 6.25 17,154.00 107,190.00
10.1 -0.01942 10/31/2017 6.39 6.39 6.39 6.39 6.39 5,639.00 36,033.21
10.3 -0.00579 10/30/2017 6.4 6.4 6.4 6.4 6.27 1,530.00 9,588.00
10.36 0.01969 10/27/2017 6.58 6.6 6.6 6.48 6.53 64,148.00 418,692.44
10.16 0.01702 10/26/2017 6.5 6.56 6.56 6.5 6.52 19,523.00 127,306.70
9.99 0.00100 10/25/2017 6.5 6.5 6.5 6.5 6.5 25,637.00 166,640.50
9.98 0.00302 10/24/2017 6.4 6.5 6.5 6.4 6.49 89,551.00 581,018.17
9.95 0.00000 10/23/2017 6.3 6.4 6.4 6.3 6.37 46,745.00 297,958.00
9.95 0.00505 10/20/2017 6.28 6.3 6.3 6.28 6.29 9,300.00 58,510.00
9.9 -0.00901 10/19/2017 6.2 6.3 6.3 6.2 6.26 26,790.00 167,758.00
9.99 -0.00696 10/18/2017 6.1 6.2 6.2 6.1 6.19 28,295.00 175,109.00
10.06 0.00600 10/17/2017 6.1 6.1 6.2 6.1 6.1 18,590.00 113,469.00
10 -0.00299 10/16/2017 6.15 6.15 6.15 6.12 6.14 6,250.00 38,370.00
10.03 0.01313 10/13/2017 6.2 6.15 6.2 6.15 6.15 23,200.00 142,790.00
9.9 0.01020 10/12/2017 6.2 6.2 6.2 6.2 6.2 1,750.00 10,850.00
9.8 0.00410 10/11/2017 6.2 6.2 6.2 6.2 6.2 1,500.00 9,300.00
9.76 0.01667 10/10/2017 6.2 6.2 6.2 6.2 6.2 700 4,340.00
9.6 0.00000 10/9/2017 6.1 6.2 6.2 6.1 6.14 2,500.00 15,350.00
9.6 0.01053 10/6/2017 6.25 6.2 6.25 6.2 6.21 4,215.00 26,183.00
9.5 0.01279 10/5/2017 6.3 6.4 6.4 6.3 6.31 104,537.00 659,303.50
9.38 0.00860 10/4/2017 6.3 6.3 6.3 6.29 6.3 41,808.00 263,255.94
9.3 0.00324 10/3/2017 6.3 6.3 6.3 6.3 6.3 18,700.00 117,810.00
9.27 -0.00323 10/2/2017 6.1 6.1 6.1 6.1 6.1 18,476.00 112,703.60
9.3 -0.00107 9/29/2017 6.1 6.1 6.1 6.1 6.1 23,500.00 143,350.00
9.31 -0.00957 9/28/2017 6.15 6.15 6.15 6.15 6.15 29,500.00 181,425.00
9.4 -0.00634 9/27/2017 6.1 6.2 6.2 6.1 6.15 36,279.00 223,023.85
9.46 -0.00630 9/26/2017 6.2 6.15 6.2 6.15 6.16 16,100.00 99,102.00
9.52 -0.00105 9/25/2017 6.27 6.24 6.27 6.24 6.25 12,684.00 79,266.68
9.53 0.00527 9/22/2017 6.29 6.29 6.29 6.29 6.29 2,890.00 18,178.10
9.48 0.01390 9/21/2017 6.3 6.3 6.3 6.28 6.29 202,995.00 1,276,900.36
9.35 0.01081 9/20/2017 6.35 6.35 6.35 6.35 6.35 5,000.00 31,750.00
9.25 0.01093 9/19/2017 6.28 6.35 6.35 6.28 6.32 23,050.00 145,621.50
9.15 0.00329 9/18/2017 6.3 6.3 6.3 6.3 6.3 7,950.00 50,070.50
9.12 0.00220 9/15/2017 6.3 6.3 6.3 6.3 6.3 5,500.00 34,650.00
 9.1 0.00000 9/14/2017 6.2 6.2 6.2 6.2 6.2 3,300.00 20,460.00
9.1 0.00999 9/13/2017 6.15 6.2 6.2 6.15 6.18 14,199.00 87,698.80
9.01 0.00111 9/12/2017 6.2 6.2 6.2 6.2 6.2 2,000.00 12,400.00
9 0.01580 9/11/2017 6.2 6.2 6.2 6.2 6.2 2,000.00 12,400.00
8.86 -0.00225 9/8/2017 6.15 6.15 6.2 6.15 6.16 23,900.00 147,271.00
8.88 0.00339 9/7/2017 6.15 6.15 6.15 6.15 6.15 1,300.00 7,995.00
8.85 0.00568 9/6/2017 6.15 6.15 6.15 6.15 6.15 12,802.00 78,732.30
8.8 0.00571 9/5/2017 6.15 6.15 6.15 6.15 6.15 4,905.00 30,161.95
8.75 0.00000 9/4/2017 6.2 6.2 6.2 6.2 6.2 16,000.00 99,192.00
8.75 0.00000 9/1/2017 6.15 6.15 6.15 6.15 6.15 1,610.00 9,901.50
8.75 0.00000 8/31/2017 6.47 6.37 6.5 6.37 6.44 61,410.00 395,651.92
8.75 0.00575 8/29/2017 6.55 6.47 6.55 6.47 6.5 186,791.00 1,214,288.79
8.7 0.00000 8/28/2017 6.57 6.57 6.57 6.56 6.57 14,972.00 98,344.44
8.7 0.02353 8/25/2017 6.59 6.58 6.59 6.58 6.59 17,917.00 118,035.86
8.5 -0.01163 8/24/2017 6.6 6.59 6.6 6.58 6.59 5,718.00 37,699.80
8.6 -0.00463 8/23/2017 6.63 6.61 6.63 6.5 6.6 10,668.00 70,371.77
8.64 0.00232 8/22/2017 6.6 6.65 6.65 6.59 6.62 11,777.00 77,920.95
8.62 0.00819 8/21/2017 6.5 6.6 6.6 6.49 6.54 26,593.00 174,043.62
8.55 -0.01042 8/18/2017 6.21 6.55 6.55 6.21 6.41 27,884.00 178,604.64
8.64 -0.00690 8/17/2017 6.16 6.25 6.25 6.16 6.19 33,316.00 206,089.56
8.7 -0.00229 8/16/2017 6.15 6.2 6.2 6.15 6.17 6,460.00 39,834.00
8.72 0.00230 8/15/2017 6.18 6.15 6.18 6.15 6.17 21,456.00 132,320.10
8.7 0.01163 8/14/2017 6.16 6.18 6.19 6.16 6.17 17,805.00 109,944.90
8.6 -0.01602 8/11/2017 6.2 6.2 6.2 6.2 6.2 13,200.00 81,840.00
8.74 -0.00114 8/10/2017 6.24 6.25 6.25 6.24 6.25 3,560.00 22,237.40
8.75 0.00114 8/9/2017 6.25 6.24 6.25 6.2 6.24 14,755.00 92,001.85
8.74 0.00344 8/8/2017 6.22 6.25 6.25 6.22 6.24 15,000.00 93,632.92
8.71 0.00694 8/7/2017 6.25 6.25 6.25 6.22 6.25 6,785.00 42,376.85
8.65 0.01765 8/4/2017 6.19 6.25 6.25 6.19 6.24 27,700.00 172,895.00
8.5 0.01070 8/3/2017 6.25 6.2 6.25 6.2 6.23 40,300.00 251,040.00
8.41 0.01203 8/2/2017 6.3 6.3 6.3 6.3 6.3 17,255.00 108,706.50
8.31 0.00120 8/1/2017 6.5 6.35 6.5 6.35 6.42 37,940.00 243,398.00
8.3 0.03491 7/31/2017 6.6 6.59 6.6 6.59 6.59 4,850.00 31,974.00
8.02 -0.00988 7/27/2017 6.45 6.63 6.63 6.45 6.5 10,250.00 66,662.50
8.1 -0.01099 7/26/2017 6.55 6.5 6.55 6.5 6.54 15,000.00 98,103.50
8.19 0.00000 7/25/2017 6.45 6.55 6.55 6.45 6.51 2,155.00 14,035.25
8.19 -0.00122 7/24/2017 6.34 6.45 6.45 6.34 6.44 81,000.00 521,240.00
8.2 -0.00726 7/21/2017 6.34 6.34 6.34 6.34 6.34 7,370.00 46,725.80
8.26 -0.00482 7/20/2017 6.32 6.34 6.4 6.32 6.34 38,330.00 243,162.20
8.3 -0.01073 7/19/2017 6.3 6.32 6.32 6.3 6.31 58,059.00 366,186.70
8.39 -0.00119 7/18/2017 6.23 6.23 6.23 6.23 6.23 1,550.00 9,656.50
8.4 0.01083 7/17/2017 6.2 6.23 6.23 6.2 6.23 13,824.00 86,102.37
8.31 0.01341 7/14/2017 6.21 6.21 6.21 6.21 6.21 750 4,657.50
8.2 0.00737 7/13/2017 6.2 6.2 6.2 6.2 6.2 2,495.00 15,469.00
8.14 0.00000 7/12/2017 6.15 6.15 6.15 6.15 6.15 11,302.00 69,507.30
8.14 0.00000 7/11/2017 6.15 6.15 6.15 6.15 6.15 135,271.00 831,916.65
8.14 0.00123 7/10/2017 6.15 6.15 6.15 6.15 6.15 18,290.00 112,483.50
8.13 -0.00245 7/7/2017 6.18 6.15 6.18 6.15 6.16 9,050.00 55,741.50
8.15 0.00000 7/6/2017 6.18 6.18 6.18 6.18 6.18 7,200.00 44,496.00
8.15 -0.00123 7/5/2017 6.18 6.18 6.18 6.18 6.18 4,500.00 27,810.00
8.16 0.00246 7/4/2017 6.2 6.2 6.2 6.2 6.19 1,001.00 6,200.20
8.14 -0.00732 7/3/2017 6.18 6.2 6.2 6.18 6.19 3,300.00 20,433.40
8.2 -0.00606 6/30/2017 6.18 6.18 6.18 6.18 6.18 16,704.00 103,230.72
8.25 0.00000 6/28/2017 6.18 6.18 6.18 6.18 6.18 16,704.00 103,230.72
8.25 0.01601 6/27/2017 6.26 6.26 6.26 6.26 6.26 2,756.00 17,252.56
8.12 0.01500 6/26/2017 6.3 6.3 6.3 6.3 6.3 38,540.00 242,802.00
8 0.01911 6/23/2017 6.2 6.3 6.3 6.2 6.22 24,970.00 155,324.00
7.85 0.01948 6/22/2017 6.21 6.21 6.21 6.21 6.21 1,805.00 11,209.05
7.7 0.00000 6/21/2017 6.21 6.21 6.21 6.21 6.21 2,748.00 17,065.08
7.7 0.00391 6/20/2017 6.2 6.21 6.21 6.2 6.2 26,456.00 164,124.72
7.67 -0.01032 6/19/2017 6.28 6.28 6.28 6.28 6.28 9,400.00 59,032.00
7.75 0.00000 6/16/2017 6.32 6.28 6.32 6.28 6.31 76,960.00 485,425.20
7.75 -0.00257 6/15/2017 6.32 6.32 6.32 6.32 6.32 45,760.00 289,203.20
7.77 -0.01271 6/14/2017 6.4 6.4 6.4 6.4 6.4 6,864.00 43,929.60
7.87 0.00255 6/13/2017 6.45 6.38 6.45 6.38 6.4 21,704.00 138,872.52
7.85 0.00000 6/12/2017 6.4 6.4 6.4 6.4 6.4 5,500.00 35,200.00
7.85 -0.00381 6/9/2017 6.3 6.4 6.4 6.3 6.35 2,000.00 12,700.00
7.88 0.00254 6/8/2017 6.3 6.3 6.3 6.3 6.3 3,120.00 19,656.00
7.86 -0.00254 6/7/2017 6.29 6.3 6.3 6.29 6.3 8,950.00 56,360.00
7.88 -0.00127 6/6/2017 6.3 6.3 6.3 6.3 6.3 1,670.00 10,521.00
7.89 -0.00127 6/5/2017 6.31 6.3 6.31 6.3 6.3 17,198.00 108,354.40
7.9 -0.00253 6/2/2017 6.35 6.4 6.4 6.35 6.38 3,127.00 19,956.45
7.92 0.00000 6/1/2017 6.7 6.31 6.7 6.31 6.43 9,152.00 58,826.12
7.92 0.01149 5/31/2017 6.7 6.7 6.7 6.7 6.7 1,600.00 10,720.00
7.83 -0.00128 5/30/2017 6.7 6.7 6.7 6.7 6.69 14,135.00 94,577.50
7.84 0.00901 5/29/2017 6.7 6.7 6.7 6.7 6.7 1,000.00 6,700.00
7.77 0.00000 5/26/2017 6.7 6.7 6.7 6.7 6.7 32,000.00 214,400.00
7.77 0.00258 5/25/2017 6.56 6.7 6.7 6.56 6.66 14,615.00 97,339.40
7.75 -0.00641 5/24/2017 6.56 6.56 6.56 6.56 6.56 2,904.00 19,050.24
7.8 0.00000 5/23/2017 6.44 6.56 6.56 6.4 6.5 27,384.00 177,870.70
7.8 0.01299 5/22/2017 6.44 6.44 6.44 6.44 6.44 18,622.00 119,925.68
7.7 -0.01660 5/19/2017 6.44 6.44 6.44 6.44 6.44 642 4,134.48
7.83 0.00385 5/18/2017 6.44 6.42 6.44 6.3 6.31 18,104.00 114,287.20
7.8 -0.01391 5/17/2017 6.3 6.3 6.3 6.3 6.3 4,857.00 30,604.10
7.91 0.00000 5/16/2017 6.3 6.3 6.4 6.29 6.32 38,513.00 243,235.51
7.91 0.00127 5/15/2017 6.5 6.45 6.5 6.45 6.45 9,500.00 61,315.00
7.9 -0.00126 5/12/2017 6.5 6.5 6.5 6.5 6.47 1,500.00 9,700.00
7.91 0.00127 5/11/2017 6.5 6.5 6.5 6.5 6.5 7,300.00 47,450.00
7.9 0.01023 5/10/2017 6.28 6.5 6.5 6.28 6.36 11,308.00 71,869.80
7.82 0.00000 5/9/2017 6.2 6.2 6.2 6.2 6.22 1,770.00 11,001.00
7.82 -0.00382 5/8/2017 6.3 6.3 6.3 6.3 6.3 1,500.00 9,450.00
7.85 0.00000 5/5/2017 6.25 6.3 6.3 6.25 6.28 4,448.00 27,916.80
7.85 -0.00507 5/4/2017 6.2 6.3 6.3 6 6.08 55,335.00 336,502.00
7.89 0.02468 5/3/2017 6.3 6.3 6.3 6.2 6.27 10,792.00 67,615.30
7.7 -0.00645 5/2/2017 6.6 6.3 6.6 6.3 6.38 16,704.00 106,500.90
7.75 -0.01525 4/28/2017 6.25 6.6 6.6 6.25 6.29 113,204.00 711,982.00
7.87 0.00255 4/27/2017 6.39 6.39 6.39 6.39 6.39 8,530.00 54,475.20
7.85 0.01552 4/26/2017 6.4 6.4 6.4 6.4 6.36 2,590.00 16,464.00
7.73 0.00000 4/25/2017 6.4 6.2 6.4 6.2 6.27 19,004.00 119,102.11
7.73 0.00520 4/24/2017 6.52 6.52 6.52 6.52 6.52 700 4,564.00
7.69 -0.00130 4/21/2017 6.52 6.52 6.52 6.52 6.5 3,250.00 21,137.50
7.7 0.00000 4/20/2017 6.5 6.52 6.52 6.5 6.51 5,282.00 34,378.64
7.7 0.00654 4/19/2017 6.4 6.5 6.5 6.4 6.44 6,077.00 39,157.50
7.65 0.00658 4/18/2017 6.7 6.4 6.7 6.4 6.55 14,730.00 96,495.00
7.6 0.00000 4/17/2017 6.9 6.8 6.9 6.8 6.85 6,000.00 41,100.00
7.6 0.00000 4/12/2017 6.9 6.9 6.9 6.9 6.9 877 6,051.30
7.6 -0.00654 4/11/2017 6.9 6.9 6.9 6.9 6.9 2,000.00 13,800.00
7.65 0.00000 4/10/2017 6.9 6.9 6.9 6.9 6.9 1,500.00 10,350.00
7.65 0.00000 4/7/2017 6.9 6.9 6.9 6.9 6.9 5,872.00 40,516.80
7.65 0.00000 4/6/2017 6.61 6.9 6.9 6.61 6.76 12,220.00 82,602.80
7.65 -0.00649 4/5/2017 6.91 6.61 6.91 6.61 6.78 2,600.00 17,636.00
7.7 0.00000 4/4/2017 6.93 6.93 6.93 6.93 6.93 1,100.00 7,623.00
7.7 0.01987 4/3/2017 6.53 6.92 6.92 6.53 6.65 10,500.00 69,831.00
7.55 0.00667 3/31/2017 6.55 6.83 6.83 6.5 6.71 144,541.00 970,532.13
7.5 0.00000 3/30/2017 6.55 6.55 6.55 6.55 6.54 1,570.00 10,273.00
7.5 -0.01961 3/29/2017 6.4 6.4 6.4 6.4 6.41 2,850.00 18,256.00
7.65 -0.00131 3/28/2017 6.5 6.4 6.5 6.4 6.43 4,094.00 26,330.66
7.66 0.02133 3/27/2017 6.5 6.5 6.5 6.5 6.5 1,500.00 9,750.00
7.5 0.01351 3/24/2017 6.5 6.5 6.5 6.5 6.5 770 5,005.00
7.4 0.00000 3/23/2017 6.35 6.35 6.35 6.35 6.39 900 5,751.00
7.4 -0.01987 3/22/2017 6.35 6.5 6.5 6.35 6.49 35,500.00 230,314.95
7.55 0.01342 3/21/2017 6.35 6.5 6.5 6.35 6.46 36,811.00 237,671.50
7.45 0.03472 3/20/2017 6.35 6.49 6.49 6.35 6.39 46,323.00 295,791.05
7.2 0.01695 3/17/2017 6.5 6.5 6.65 6.5 6.51 13,170.00 85,705.50
7.08 0.00426 3/16/2017 6.7 6.7 6.7 6.6 6.69 7,000.00 46,800.00
7.05 -0.01947 3/15/2017 6.6 6.7 6.85 6.6 6.68 10,655.00 71,216.75
7.19 0.00139 3/14/2017 6.75 6.6 6.8 6.6 6.65 26,056.00 173,344.26
7.18 -0.02842 3/13/2017 6.79 7 7 6.75 6.79 4,756.00 32,303.00
7.39 -0.00135 3/10/2017 6.8 6.8 6.8 6.8 6.77 2,300.00 15,565.00
7.4 -0.01070 3/9/2017 6.8 6.8 6.8 6.8 6.8 900 6,120.00
7.48 -0.00532 3/8/2017 6.8 6.8 6.8 6.8 6.8 1,642.00 11,165.60
7.52 -0.02717 3/7/2017 6.8 6.8 6.8 6.8 6.8 1,000.00 6,800.00
7.73 0.00000 3/6/2017 6.98 6.89 6.98 6.71 6.9 29,452.00 203,280.96
7.73 -0.00258 3/3/2017 6.99 6.99 6.99 6.99 6.99 1,000.00 6,990.00
7.75 0.00780 3/2/2017 6.77 6.85 7 6.77 6.8 30,226.00 205,565.52
7.69 -0.02038 3/1/2017 6.7 6.77 6.77 6.7 6.71 5,830.00 39,145.70
7.85 -0.00633 2/28/2017 6.75 6.85 6.85 6.75 6.8 10,050.00 68,387.50
7.9 -0.00629 2/27/2017 6.82 6.82 6.82 6.82 6.82 1,683.00 11,478.06
7.95 0.00633 2/24/2017 6.95 7 7 6.95 6.95 11,000.00 76,500.00
7.9 0.00637 2/23/2017 7 7 7 7 7 1,250.00 8,750.00
7.85 0.01816 2/22/2017 6.95 6.95 6.95 6.95 6.96 1,410.00 9,812.00
7.71 -0.01783 2/21/2017 7 6.95 7 6.95 6.98 10,266.00 71,685.40
7.85 -0.01258 2/20/2017 7.1 7 7.1 7 7.07 38,192.00 270,085.70
7.95 0.00633 2/17/2017 7.2 7.2 7.2 7.2 7.2 9,325.00 67,140.00
7.9 0.01282 2/16/2017 7.1 7.32 7.32 7.1 7.24 15,375.00 111,364.00
7.8 0.01695 2/15/2017 7.05 7.3 7.3 7.05 7.26 23,802.00 172,791.60
7.67 0.00921 2/14/2017 7.01 7.08 7.08 7.01 7.03 5,267.00 37,030.67
7.6 0.00662 2/13/2017 7.01 7.01 7.01 7.01 7.01 20,540.00 143,977.70
7.55 0.00667 2/10/2017 7.27 7.27 7.27 7.27 7.26 1,150.00 8,349.50
7.5 0.00000 2/9/2017 7.2 7.27 7.27 7.2 7.24 1,520.00 11,001.50
7.5 -0.00133 2/8/2017 7.38 7.3 7.38 7.15 7.24 12,510.00 90,573.60
7.51 -0.00530 2/7/2017 7.38 7.38 7.38 7.38 7.37 1,210.00 8,920.80
7.55 -0.00132 2/6/2017 7.3 7.38 7.38 7.3 7.33 1,630.00 11,949.40
7.56 -0.00132 2/3/2017 7.39 7.39 7.4 7.39 7.4 17,704.00 130,974.60
7.57 0.00799 2/2/2017 7.05 7.4 7.4 7.05 7.35 21,162.00 155,441.73
7.51 0.02177 2/1/2017 7 7.05 7.05 6.85 6.93 25,528.00 176,908.35
7.35 0.00962 1/31/2017 6.91 6.91 6.91 6.91 6.89 4,148.00 28,568.60
7.28 -0.00952 1/30/2017 6.9 6.91 6.93 6.9 6.92 31,692.00 219,226.12
7.35 -0.01342 1/27/2017 7.09 7 7.09 7 7.03 39,300.00 276,388.00
7.45 0.00540 1/26/2017 7.21 7.21 7.21 7.2 7.21 4,700.00 33,885.00
7.41 0.00816 1/25/2017 7.48 7.5 7.5 7.48 7.47 8,852.00 66,149.76
7.35 0.01100 1/24/2017 7.18 7.5 7.5 7.1 7.29 11,719.00 85,441.35
7.27 0.00693 1/23/2017 7.09 7.09 7.09 7.05 7.07 7,585.00 53,654.25
7.22 0.00000 1/20/2017 7.2 7.18 7.2 7.18 7.2 4,550.00 32,754.00
7.22 0.00278 1/19/2017 7.4 7.4 7.4 7.4 7.4 2,226.00 16,472.40
7.2 -0.01774 1/18/2017 7.41 7.41 7.41 7.41 7.41 9,700.00 71,872.00
7.33 -0.00543 1/17/2017 7.5 7.47 7.5 7.47 7.49 2,000.00 14,970.00
7.37 -0.00405 1/16/2017 7.59 7.59 7.59 7.59 7.59 1,500.00 11,385.00
7.4 -0.01726 1/13/2017 7.62 7.6 7.62 7.6 7.6 58,801.00 446,927.51
7.53 0.00133 1/12/2017 7.62 7.62 7.62 7.62 7.62 37,500.00 285,750.00
7.52 0.00267 1/11/2017 7.45 7.62 7.62 7.45 7.55 20,604.00 155,461.08
7.5 0.00671 1/10/2017 7.15 7.4 7.4 7.15 7.29 10,852.00 79,160.77
7.45 0.00676 1/9/2017 7.15 7.15 7.15 7.15 7.15 5,500.00 39,325.00
7.4 0.01370 1/6/2017 7.15 7.33 7.33 7.15 7.25 20,056.00 145,364.96
7.3 0.00137 1/5/2017 6.95 7.15 7.15 6.95 7.01 22,730.00 159,230.00
7.29 0.00000 1/4/2017 7 6.9 7 6.9 6.98 6,100.00 42,585.00
7.29 -0.00137 1/3/2017 6.9 6.9 6.9 6.9 6.9 21,929.00 151,305.81
7.3 0.00000 1/2/2017 6.84 6.74 6.84 6.74 6.8 3,065.00 20,833.10
7.3 -0.00680 12/30/2016 6.84 6.84 6.84 6.84 6.84 20,124.00 137,648.16
7.35 0.00685 12/29/2016 6.85 6.84 6.85 6.8 6.84 15,010.00 102,628.50
 7.3 0.00000 12/28/2016 6.9 6.9 6.9 6.9 6.89 5,290.00 36,474.00
7.3 0.00000 12/27/2016 7 7 7 7 7 8,137.00 56,959.00
7.3 0.00000 12/26/2016 7 7 7 7 7 1,500.00 10,500.00
7.3 0.00000 12/23/2016 7 7 7 7 7 5,000.00 35,000.00
7.3 0.01671 12/22/2016 7.1 7.1 7.1 7.1 7.1 1,500.00 10,650.00
7.18 0.01412 12/21/2016 7.1 7.1 7.1 7.1 7.1 28,500.00 202,350.00
7.08 0.00000 12/20/2016 7.1 7.1 7.1 7.1 7.1 1,000.00 7,100.00
7.08 0.01143 12/19/2016 7 7.1 7.1 7 7.04 1,700.00 11,970.00
7 -0.00427 12/16/2016 7.1 7.1 7.1 7.1 7.1 1,500.00 10,650.00
7.03 -0.00142 12/15/2016 7.02 7.1 7.15 7.02 7.07 28,337.00 200,416.81
7.04 -0.00845 12/14/2016 6.8 7.02 7.02 6.8 6.92 27,929.00 193,213.38
7.1 -0.01389 12/13/2016 6.7 6.75 6.75 6.7 6.71 9,455.00 63,411.25
7.2 -0.00826 12/12/2016 6.8 6.7 6.8 6.7 6.73 4,000.00 26,930.00
7.26 0.00000 12/9/2016 7 7 7 7 7 5,000.00 35,000.00
7.26 0.00000 12/7/2016 7 7 7 7 7 3,091.00 21,637.00
7.26 -0.00548 12/6/2016 7 7.01 7.01 7 7 23,195.00 162,389.70
7.3 -0.00545 12/5/2016 7.15 7 7.15 7 7.1 22,150.00 157,322.50
7.34 0.00000 12/2/2016 7.15 7.15 7.2 7.15 7.16 15,352.00 109,866.80
7.34 -0.00407 12/1/2016 7.2 7.2 7.2 7.2 7.2 5,672.00 40,839.23
7.37 -0.00271 11/30/2016 7.21 7.21 7.21 7.21 7.21 3,134.00 22,596.14
7.39 0.01233 11/29/2016 7.21 7.21 7.21 7.21 7.21 7,750.00 55,877.50
7.3 0.00000 11/28/2016 7.3 7.21 7.3 7.21 7.27 22,700.00 165,070.00
7.3 0.00000 11/25/2016 7.2 7.25 7.25 7.2 7.25 8,279.00 59,983.80
7.3 0.01955 11/24/2016 7.25 7.25 7.25 7.25 7.25 1,053.00 7,634.25
7.16 -0.00831 11/23/2016 7.3 7.3 7.4 7.3 7.37 23,713.00 174,840.78
7.22 -0.00960 11/22/2016 7.3 7.3 7.3 7.3 7.3 671 4,898.30
7.29 -0.00546 11/21/2016 7.3 7.4 7.4 7.3 7.35 4,171.00 30,661.83
7.33 -0.00136 11/16/2016 7.55 7.4 7.55 7.4 7.5 28,114.00 210,944.20
7.34 0.00000 11/15/2016 7.3 7.6 7.6 7.3 7.5 10,952.00 82,130.20
7.34 -0.00542 11/14/2016 7.3 7.5 7.5 7.3 7.34 3,272.00 24,015.30
7.38 -0.01469 11/11/2016 7.5 7.5 7.5 7.5 7.5 5,671.00 42,532.50
7.49 -0.02092 11/10/2016 7.49 7.5 7.55 7.49 7.51 16,150.00 121,242.00
7.65 -0.01290 11/9/2016 7.6 7.5 7.6 7.5 7.55 12,046.00 90,943.00
7.75 -0.01399 11/8/2016 7.7 7.6 7.7 7.6 7.62 14,950.00 113,920.00
7.86 -0.00506 11/7/2016 7.65 7.7 7.7 7.65 7.69 9,824.00 75,594.80
7.9 0.00637 11/4/2016 7.6 7.7 7.7 7.6 7.67 11,200.00 85,865.00
7.85 0.00641 11/3/2016 7.7 7.8 7.8 7.7 7.76 15,056.00 116,766.20
7.8 0.00000 11/2/2016 8 7.75 8 7.75 7.91 50,100.00 396,460.00
7.8 0.01167 10/31/2016 7.66 7.5 7.66 7.5 7.56 3,824.00 28,911.84
7.71 0.00000 10/28/2016 7.6 7.66 7.7 7.6 7.65 20,171.00 154,224.10
7.71 -0.00516 10/27/2016 7.6 7.6 7.6 7.6 7.6 5,000.00 38,000.00
7.75 0.01043 10/26/2016 7.7 7.65 7.7 7.65 7.68 13,219.00 101,456.30
7.67 -0.00648 10/25/2016 7.6 7.7 7.7 7.6 7.67 4,800.00 36,818.10
7.72 0.00260 10/24/2016 7.6 7.7 7.8 7.6 7.7 18,546.00 142,867.10
7.7 0.00000 10/21/2016 7.4 7.6 7.6 7.4 7.5 60,107.00 451,053.90
 7.7 -0.00259 10/20/2016 7.35 7.4 7.4 7.35 7.39 7,940.00 58,684.00
7.72 0.00915 10/19/2016 7.25 7.3 7.3 7.25 7.26 3,347.00 24,293.25
7.65 0.00000 10/18/2016 7.12 7.25 7.26 7.12 7.23 20,700.00 149,679.00
7.65 0.00658 10/17/2016 7.1 7.1 7.1 7.1 7.1 13,217.00 93,840.70
7.6 0.00000 10/14/2016 7.2 7.1 7.2 7.1 7.11 19,370.00 137,627.00
7.6 0.00000 10/13/2016 7.1 7.1 7.1 7.1 7.1 1,985.00 14,093.50
7.6 0.00000 10/12/2016 7.1 7.1 7.1 7.1 7.1 3,000.00 21,300.00
7.6 -0.00393 10/11/2016 7.1 7.1 7.1 7.1 7.12 3,115.00 22,166.50
7.63 0.02416 10/10/2016 7.1 7.15 7.15 7.1 7.15 10,885.00 77,777.75
7.45 0.01223 10/7/2016 7.1 7.1 7.1 7.1 7.1 690 4,899.00
7.36 0.00136 10/6/2016 7.25 7.1 7.25 7.1 7.16 20,745.00 148,514.50
7.35 0.00000 10/5/2016 7.1 7.15 7.15 7.1 7.12 14,543.00 103,479.35
7.35 0.00273 10/4/2016 7.15 7.1 7.15 7.1 7.11 19,982.00 142,022.20
7.33 -0.00272 10/3/2016 7.2 7.2 7.2 7.2 7.2 1,100.00 7,920.00
7.35 -0.01077 9/30/2016 7.35 7.35 7.35 7.35 7.32 3,731.00 27,319.75
7.43 -0.00668 9/29/2016 7.22 7.25 7.25 7.22 7.24 17,941.00 129,824.02
7.48 -0.00532 9/28/2016 7.2 7.22 7.22 7.2 7.21 3,030.00 21,836.00
7.52 -0.00792 9/27/2016 7.4 7.2 7.4 7.2 7.25 10,914.00 79,108.80
7.58 -0.00263 9/26/2016 7.2 7.4 7.4 7.2 7.3 4,300.00 31,380.00
7.6 0.01333 9/23/2016 7.2 7.2 7.2 7.2 7.2 2,500.00 18,000.00
7.5 -0.01961 9/22/2016 7.5 7.5 7.5 7.5 7.5 5,000.00 37,500.00
7.65 -0.01290 9/21/2016 7.38 7.5 7.5 7.38 7.46 55,991.00 417,641.49
7.75 0.00649 9/20/2016 7.3 7.35 7.35 7.25 7.27 116,780.00 849,571.00
7.7 -0.01786 9/19/2016 7.3 7.3 7.3 7.3 7.3 11,336.00 82,742.80
7.84 -0.00759 9/16/2016 7.1 7.3 7.3 7.1 7.26 66,438.00 482,441.80
7.9 0.00000 9/15/2016 7 7.1 7.1 7 7.03 6,000.00 42,200.00
7.9 -0.01250 9/14/2016 7 7.1 7.1 7 7.03 8,418.00 59,166.90
8 0.01266 9/13/2016 6.8 6.82 6.9 6.8 6.84 11,705.00 80,016.35
7.9 -0.01126 9/12/2016 7.2 7.2 7.25 7.15 7.18 13,689.00 98,280.65
7.99 -0.00125 9/9/2016 7.25 7.25 7.25 7.25 7.25 2,000.00 14,500.00
8 0.02564 9/8/2016 7.2 7.25 7.25 7.2 7.22 3,908.00 28,227.60
7.8 0.02632 9/7/2016 7 7.15 7.15 7 7.07 4,670.00 33,012.50
7.6 0.00000 9/6/2016 7.05 7.15 7.15 7.05 7.12 44,352.00 315,781.60
7.6 0.01333 9/5/2016 7.15 7.15 7.15 7.15 7.15 2,440.00 17,446.00
7.5 0.00000 9/2/2016 7 7.15 7.15 7 7.05 53,152.00 374,719.20
7.5 -0.02597 9/1/2016 7.3 7.3 7.3 7.3 7.3 34,018.00 248,326.00
7.7 -0.01282 8/31/2016 7.2 7.18 7.2 7.01 7.08 33,304.00 235,875.12
7.8 0.00000 8/29/2016 7.2 7.3 7.3 7.2 7.28 23,000.00 167,450.00
7.8 0.00645 8/26/2016 7.2 7.2 7.25 7.2 7.21 21,000.00 151,350.00
7.75 -0.00641 8/25/2016 7.2 7.2 7.2 7.2 7.2 750 5,400.00
7.8 -0.00637 8/24/2016 7.2 7.2 7.2 7.2 7.2 1,500.00 10,800.00
7.85 0.00000 8/23/2016 7.25 7.2 7.25 7.2 7.23 11,429.00 82,651.30
7.85 0.00000 8/22/2016 7.25 7.25 7.25 7.25 7.24 2,000.00 14,475.00
7.85 0.01684 8/19/2016 7.25 7.32 7.32 7.25 7.28 18,900.00 137,545.00
7.72 0.01445 8/18/2016 7.1 7.25 7.25 7.1 7.17 25,500.00 182,890.00
7.61 0.00132 8/17/2016 7.1 7.15 7.15 7.1 7.1 5,860.00 41,615.00
7.6 0.01333 8/16/2016 7.2 7.2 7.2 7.2 7.19 3,100.00 22,290.00
7.5 0.00000 8/15/2016 7.25 7.25 7.25 7.25 7.25 1,150.00 8,337.50
7.5 0.00806 8/12/2016 7.05 7.25 7.25 7.05 7.11 19,450.00 138,240.00
7.44 0.00000 8/11/2016 7 7.05 7.05 7 7.01 9,550.00 66,985.00
7.44 -0.01587 8/10/2016 7 7.05 7.05 7 7.02 13,550.00 95,062.50
7.56 -0.01818 8/9/2016 6.6 6.85 6.85 6.6 6.73 38,708.00 260,352.05
7.7 0.01852 8/8/2016 6.6 6.6 6.6 6.6 6.6 3,612.00 23,839.20
7.56 0.00000 8/5/2016 6.6 6.6 6.6 6.6 6.6 26,000.00 171,600.00
7.56 -0.03077 8/4/2016 6.55 6.6 6.6 6.4 6.56 9,100.00 59,655.00
7.8 0.00000 8/3/2016 6.4 6.6 6.6 6.4 6.46 9,700.00 62,645.00
7.8 0.04000 8/2/2016 6.85 6.85 6.86 6.85 6.85 47,373.00 324,543.05
7.5 0.04895 8/1/2016 6.85 6.85 6.9 6.85 6.85 26,804.00 183,657.40
7.15 -0.00140 7/27/2016 6.75 6.85 6.85 6.75 6.83 4,000.00 27,300.00
7.16 0.00140 7/26/2016 6.7 6.7 6.7 6.7 6.7 1,879.00 12,589.30
7.15 -0.00140 7/25/2016 6.7 6.7 6.7 6.7 6.7 8,660.00 58,022.00
7.16 0.02286 7/22/2016 6.7 6.7 6.7 6.7 6.7 3,834.00 25,687.80
7 0.03550 7/21/2016 6.6 6.7 6.7 6.6 6.64 5,342.00 35,487.20
6.76 0.00896 7/20/2016 6.7 6.56 6.7 6.56 6.62 4,825.00 31,928.75
6.7 0.03077 7/19/2016 6.8 6.8 6.9 6.8 6.82 13,631.00 92,915.80
6.5 0.00309 7/18/2016 6.8 6.95 6.95 6.8 6.81 7,361.00 50,144.80
6.48 0.00310 7/15/2016 6.9 6.9 6.9 6.9 6.9 2,342.00 16,159.80
6.46 0.00000 7/14/2016 6.4 6.99 7 6.4 6.71 49,525.00 332,558.04
6.46 0.00155 7/13/2016 6.3 6.3 6.3 6.3 6.3 4,585.00 28,885.50
6.45 0.00467 7/12/2016 6.1 6.26 6.26 6.1 6.13 14,576.00 89,299.12
6.42 0.01102 7/11/2016 5.95 5.97 5.97 5.95 5.96 25,592.00 152,408.11
6.35 0.00000 7/8/2016 5.9 5.95 5.95 5.9 5.92 7,289.00 43,186.05
6.35 -0.01244 7/7/2016 5.95 5.95 5.95 5.95 5.95 709 4,218.55
6.43 -0.00310 7/6/2016 6.09 5.95 6.1 5.95 6.02 28,352.00 170,673.65
6.45 0.00000 7/5/2016 6.15 6.1 6.15 6.1 6.1 17,370.00 106,014.40
6.45 0.00000 7/4/2016 6.12 6.12 6.12 6.12 6.12 1,630.00 9,975.60
6.45 0.02871 7/1/2016 5.85 6.12 6.12 5.85 5.99 44,200.00 264,918.00
6.27 0.00320 6/30/2016 5.7 5.8 5.8 5.65 5.72 112,600.00 644,305.00
6.25 0.00000 6/28/2016 5.62 5.7 5.7 5.6 5.68 91,566.00 520,000.92
6.25 -0.01575 6/27/2016 5.65 5.6 5.65 5.6 5.6 53,571.00 300,032.60
6.35 0.00794 6/24/2016 5.78 5.65 5.78 5.58 5.63 60,725.00 341,916.25
6.3 0.02439 6/23/2016 5.62 5.81 5.81 5.62 5.75 42,137.00 242,357.84
6.15 0.00163 6/22/2016 5.6 5.61 5.61 5.6 5.61 35,000.00 196,306.34
6.14 -0.00163 6/21/2016 5.8 5.7 5.8 5.7 5.76 7,000.00 40,300.00
6.15 0.00820 6/20/2016 5.9 5.9 5.9 5.9 5.9 19,104.00 112,713.60
6.1 -0.01613 6/17/2016 5.85 6 6 5.85 5.89 4,000.00 23,550.00
6.2 0.00000 6/16/2016 5.95 5.85 5.95 5.85 5.86 57,400.00 336,650.85
6.2 -0.00958 6/15/2016 6.05 6 6.05 5.95 6.01 26,865.00 161,532.40
6.26 -0.00949 6/14/2016 5.93 6.05 6.05 5.93 5.95 29,704.00 176,604.72
6.32 -0.01250 6/13/2016 6.1 6 6.1 6 6.01 15,844.00 95,220.00
 6.4 -0.00775 6/10/2016 6.38 6.1 6.4 6.1 6.21 15,352.00 95,367.20
6.45 0.00000 6/9/2016 6.4 6.4 6.4 6.36 6.43 7,500.00 48,190.00
6.45 0.00000 6/8/2016 6.69 6.36 6.69 6.36 6.47 16,953.00 109,676.08
6.45 0.00000 6/7/2016 6.7 6.7 6.7 6.7 6.7 1,000.00 6,700.00
6.45 -0.00769 6/6/2016 6.8 6.8 6.8 6.8 6.8 1,500.00 10,200.00
6.5 0.00000 6/3/2016 6.9 6.8 6.9 6.8 6.84 9,734.00 66,536.86
6.5 0.00000 6/2/2016 6.75 6.9 6.9 6.75 6.83 7,500.00 51,225.00
6.5 0.00000 6/1/2016 6.75 6.75 6.75 6.75 6.75 1,500.00 10,125.00
6.5 0.00154 5/31/2016 6.7 6.7 6.7 6.7 6.7 1,635.00 10,954.50
6.49 0.00776 5/30/2016 6.77 6.75 6.77 6.7 6.75 10,880.00 73,429.50
6.44 0.00000 5/27/2016 6.77 6.77 6.77 6.77 6.77 1,000.00 6,770.00
6.44 0.00000 5/26/2016 6.77 6.77 6.77 6.77 6.77 1,600.00 10,832.00
6.44 -0.00155 5/25/2016 6.77 6.77 6.77 6.77 6.77 5,410.00 36,625.70
6.45 0.00781 5/24/2016 6.77 6.78 6.78 6.77 6.77 4,820.00 32,648.40
6.4 0.01587 5/23/2016 6.8 6.8 6.8 6.8 6.8 2,170.00 14,756.00
6.3 -0.01563 5/20/2016 6.8 6.8 6.8 6.8 6.76 1,500.00 10,145.00
6.4 -0.00312 5/19/2016 6.8 6.8 6.8 6.8 6.8 1,500.00 10,200.00
6.42 -0.00773 5/18/2016 6.8 6.8 6.8 6.8 6.8 1,500.00 10,200.00
6.47 0.00310 5/17/2016 6.9 6.9 6.9 6.9 6.82 1,723.00 11,757.40
6.45 -0.00769 5/16/2016 7 7 7 7 7 1,700.00 11,900.00
6.5 0.00000 5/13/2016 6.9 7 7.1 6.9 6.99 55,193.00 385,971.00
6.5 0.00000 5/12/2016 7 6.9 7 6.7 6.85 11,750.00 80,516.50
6.5 0.00000 5/11/2016 7 7 7 7 6.92 1,562.00 10,809.00
6.5 0.00000 5/10/2016 6.7 6.9 6.9 6.7 6.79 12,200.00 82,890.00
6.5 0.00000 5/9/2016 6.3 6.55 6.55 6.3 6.37 13,200.00 84,029.00
6.5 0.00000 5/6/2016 7.2 7.1 7.2 7 7.06 27,056.00 191,077.60
6.5 0.01563 5/5/2016 7.45 7.2 7.5 7.2 7.29 9,380.00 68,426.00
6.4 0.00000 5/4/2016 7.45 7.45 7.45 7.45 7.42 1,933.00 14,340.85
6.4 0.02729 5/3/2016 7.5 7.49 7.5 7.49 7.49 11,500.00 86,185.00
6.23 -0.00320 5/2/2016 7.75 7.5 7.75 7.5 7.61 7,144.00 54,356.75
6.25 -0.00794 4/29/2016 7.8 7.8 7.8 7.8 7.8 712 5,553.60
6.3 0.00639 4/28/2016 7.85 7.8 7.85 7.8 7.84 5,900.00 46,250.00
6.26 -0.00318 4/27/2016 7.6 7.8 7.8 7.6 7.73 10,900.00 84,224.45
6.28 -0.00790 4/26/2016 7.4 7.6 7.6 7.36 7.5 63,221.00 474,258.35
6.33 -0.01402 4/25/2016 7.9 7.75 7.9 7.75 7.88 17,800.00 140,245.00
6.42 -0.02727 4/22/2016 7.9 7.9 7.9 7.9 7.86 1,642.00 12,907.60
6.6 -0.02941 4/21/2016 8 8 8 8 7.98 6,006.00 47,938.00
6.8 0.00000 4/20/2016 8 8 8 8 8 17,741.00 141,928.00
6.8 0.02256 4/19/2016 8.1 8 8.2 8 8.14 24,784.00 201,632.00
6.65 0.00000 4/18/2016 7.4 8 8 7.4 7.8 35,356.00 275,804.10
6.65 -0.01481 4/15/2016 7.25 7.4 7.4 7.25 7.31 20,920.00 152,975.00
6.75 0.02273 4/14/2016 7.4 7.25 7.4 7.2 7.26 62,198.00 451,400.50
6.6 0.01538 4/13/2016 7.47 7.47 7.5 7.47 7.47 31,637.00 236,413.53
6.5 0.12069 4/12/2016 7.4 7.47 7.5 7.4 7.46 151,625.00 1,131,288.85
5.8 -0.00855 4/11/2016 7.2 7.4 7.5 7.2 7.37 88,652.00 653,192.40
5.85 -0.01681 4/8/2016 6.43 6.8 6.8 6.43 6.62 80,022.00 529,796.71
5.95 -0.00833 4/7/2016 6.5 6.43 6.5 6.43 6.47 4,050.00 26,185.00
6 0.00334 4/6/2016 6.8 6.55 6.8 6.55 6.68 6,500.00 43,420.40
5.98 -0.00333 4/5/2016 6.45 6.8 6.8 6.45 6.61 51,704.00 341,872.20
6 0.00000 4/4/2016 6.5 6.5 6.5 6.5 6.5 6,500.00 42,250.00
6 0.00000 4/1/2016 7.12 6.51 7.12 6.51 6.95 5,075.00 35,295.25
6 0.01695 3/31/2016 6.9 7.12 7.12 6.9 7.1 35,778.00 253,871.36
5.9 -0.01667 3/30/2016 6.41 6.73 6.73 6.41 6.67 33,592.00 224,032.72
6 0.00000 3/29/2016 6.5 6.4 6.5 6.35 6.4 13,489.00 86,327.10
6 0.00000 3/28/2016 6.71 6.71 6.71 6.71 6.71 14,814.00 99,401.94
6 0.00503 3/23/2016 6.95 6.71 6.95 6.71 6.83 6,838.00 46,722.98
5.97 0.00336 3/22/2016 7.3 7.28 7.3 7.28 7.3 15,343.00 111,983.90
5.95 0.02763 3/21/2016 7.35 7.36 7.45 7.35 7.37 42,652.00 314,275.02
5.79 0.00696 3/18/2016 7 7.2 7.32 7 7.23 103,839.00 750,325.80
5.75 0.00524 3/17/2016 6.1 7 7.02 6.1 6.77 64,216.00 434,713.66
5.72 0.00000 3/16/2016 6.4 6.1 6.4 6.1 6.19 27,080.00 167,574.20
5.72 0.01239 3/15/2016 6.57 6.57 6.57 6.57 6.57 2,500.00 16,425.00
5.65 -0.00877 3/14/2016 6.87 6.79 6.87 6.79 6.83 7,874.00 53,744.46
5.7 -0.00524 3/11/2016 6.9 6.9 7 6.9 6.96 28,993.00 201,849.40
5.73 0.00175 3/10/2016 6.9 6.9 6.9 6.9 6.9 2,500.00 17,250.00
5.72 0.00175 3/9/2016 6.99 6.8 6.99 6.7 6.79 45,405.00 308,497.55
5.71 -0.00175 3/8/2016 6.9 6.99 7 6.9 6.95 21,868.00 151,963.40
5.72 0.01779 3/7/2016 6.3 6.9 6.9 6.3 6.49 39,003.00 252,989.01
5.62 0.03119 3/4/2016 6 6.3 6.3 6 6.2 21,400.00 132,635.00
5.45 0.00000 3/3/2016 5.5 6 6 5.5 5.82 24,275.00 141,248.75
5.45 -0.00366 3/2/2016 5.5 5.5 5.5 5.5 5.5 10,782.00 59,301.00
5.47 -0.00364 3/1/2016 5.5 5.5 5.7 5.5 5.6 37,215.00 208,386.75
5.49 -0.00182 2/29/2016 5.4 5.5 5.5 5.4 5.45 27,800.00 151,445.00
5.5 0.00182 2/26/2016 5.1 5.3 5.3 5.1 5.24 32,620.00 170,886.00
5.49 -0.01081 2/25/2016 5 5.1 5.1 5 5.01 18,929.00 94,798.40
5.55 0.00000 2/24/2016 5.04 5 5.04 5 5.01 16,000.00 80,208.50
5.55 0.03738 2/23/2016 5.04 5.04 5.1 5.04 5.06 22,169.00 112,139.76
5.35 0.02885 2/22/2016 4.95 5.04 5.05 4.9 4.99 33,323.00 166,207.70
5.2 0.00000 2/19/2016 4.85 4.85 4.85 4.85 4.85 22,000.00 106,700.00
5.2 0.01961 2/18/2016 4.77 4.85 4.85 4.77 4.81 14,901.00 71,731.77
5.1 0.00592 2/17/2016 4.66 4.77 4.77 4.65 4.66 55,875.00 260,479.40
5.07 0.01400 2/16/2016 4.01 4.43 4.43 4.01 4.25 121,218.00 514,803.12
5 -0.01186 2/15/2016 3.83 3.85 3.85 3.83 3.84 24,850.00 95,415.50
5.06 0.00596 2/12/2016 3.5 3.83 3.83 3.5 3.7 37,038.00 136,953.00
5.03 -0.00396 2/11/2016 3.5 3.5 3.5 3.5 3.5 3,300.00 11,550.00
5.05 0.01000 2/10/2016 3.5 3.5 3.5 3.5 3.5 2,500.00 8,750.00
5 -0.03846 2/9/2016 3.5 3.5 3.5 3.5 3.5 10,560.00 36,960.00
5.2 0.00971 2/8/2016 3.5 3.5 3.5 3.5 3.5 9,125.00 31,937.50
5.15 0.00980 2/5/2016 3.79 3.6 3.79 3.6 3.74 7,026.00 26,268.80
5.1 -0.00971 2/4/2016 3.6 3.8 3.85 3.6 3.73 31,500.00 117,464.50
5.15 -0.00962 2/3/2016 3.5 3.5 3.5 3.5 3.46 3,500.00 12,100.00
5.2 0.01961 2/2/2016 3.2 3.25 3.25 3.2 3.23 5,301.00 17,138.20
5.1 0.00000 2/1/2016 3.1 3.2 3.2 3.1 3.17 13,073.00 41,455.30
5.1 0.00000 1/29/2016 3.15 3.1 3.15 3.01 3.07 10,000.00 30,692.50
5.1 0.02000 1/28/2016 2.9 3 3 2.9 2.91 59,300.00 172,670.00
5 -0.01961 1/27/2016 2.9 2.9 2.9 2.9 2.9 16,500.00 47,850.00
5.1 -0.01544 1/26/2016 2.95 2.9 2.95 2.9 2.91 9,250.00 26,925.00
5.18 0.00000 1/25/2016 2.99 2.9 2.99 2.9 2.99 236,753.00 707,051.47
5.18 0.00000 1/22/2016 3.01 3 3.01 3 3 51,000.00 153,040.00
5.18 -0.01333 1/21/2016 3 3 3 2.99 3 124,253.00 372,693.00
5.25 -0.01869 1/20/2016 3.14 3 3.14 3 3.12 478,500.00 1,492,875.00
5.35 -0.02727 1/19/2016 3.1 3.16 3.16 3.08 3.12 15,800.00 49,349.44
5.5 0.00000 1/18/2016 3.18 3.18 3.18 3.18 3.17 6,800.00 21,578.00
5.5 0.00000 1/15/2016 3.21 3.2 3.21 3.1 3.14 14,008.00 43,964.80
5.5 0.00000 1/14/2016 3.22 3.22 3.22 3.22 3.22 17,000.00 54,740.00
5.5 0.00917 1/13/2016 3.28 3.22 3.28 3.22 3.24 8,800.00 28,479.00
5.45 0.00000 1/12/2016 3.3 3.4 3.4 3.3 3.34 22,500.00 75,100.00
5.45 -0.00909 1/11/2016 3.4 3.3 3.4 3.3 3.33 7,000.00 23,300.00
5.5 -0.00901 1/8/2016 3.45 3.4 3.45 3.4 3.42 5,000.00 17,100.00
5.55 -0.01770 1/7/2016 3.45 3.45 3.45 3.45 3.4 3,700.00 12,565.00
5.65 -0.00877 1/6/2016 3.45 3.45 3.45 3.45 3.45 1,550.00 5,347.50
5.7 -0.01724 1/5/2016 3.5 3.5 3.5 3.5 3.5 2,300.00 8,050.00
5.8 0.00000 1/4/2016 3.5 3.5 3.5 3.5 3.5 1,500.00 5,250.00
5.8 0.00000 12/31/2015 3.5 3.5 3.5 3.5 3.5 2,000.00 7,000.00
5.8 0.00346 12/30/2015 3.55 3.55 3.55 3.55 3.55 1,100.00 3,905.00
5.78 -0.00345 12/29/2015 3.5 3.5 3.5 3.5 3.47 1,900.00 6,590.00
5.8 0.00000 12/28/2015 3.5 3.5 3.5 3.5 3.5 2,000.00 7,000.00
5.8 0.00000 12/24/2015 3.5 3.5 3.5 3.5 3.5 19,972.00 69,902.00
5.8 -0.01361 12/23/2015 3.37 3.37 3.37 3.37 3.37 163,078.00 549,572.86
5.88 0.00000 12/22/2015 3.5 3.5 3.5 3.5 3.5 3,915.00 13,695.35
5.88 -0.01508 12/21/2015 3.55 3.55 3.55 3.55 3.55 3,000.00 10,650.00
5.97 0.02051 12/18/2015 3.5 3.5 3.5 3.5 3.5 2,500.00 8,740.00
5.85 -0.01681 12/17/2015 3.7 3.7 3.7 3.7 3.67 3,300.00 12,110.00
5.95 0.00000 12/16/2015 3.7 3.7 3.7 3.7 3.7 2,000.00 7,400.00
5.95 0.00000 12/15/2015 3.7 3.7 3.7 3.7 3.7 6,700.00 24,790.00
5.95 0.00000 12/14/2015 3.83 3.7 3.83 3.7 3.73 6,200.00 23,096.00
5.95 0.00847 12/11/2015 3.85 3.85 3.85 3.85 3.78 2,100.00 7,935.00
5.9 0.03509 12/10/2015 3.95 3.95 3.95 3.95 3.95 1,500.00 5,925.00
5.7 0.00885 12/9/2015 3.85 3.85 3.85 3.85 3.85 14,407.00 55,466.95
5.65 -0.00877 12/7/2015 3.85 3.85 3.85 3.85 3.84 11,477.00 44,112.05
5.7 0.00885 12/4/2015 3.85 3.85 3.85 3.85 3.83 1,550.00 5,930.00
5.65 -0.01739 12/3/2015 3.85 3.85 3.85 3.85 3.85 3,220.00 12,397.00
5.75 0.00701 12/2/2015 3.85 3.85 3.85 3.85 3.85 1,300.00 5,005.00
5.71 0.01062 12/1/2015 3.9 3.9 3.9 3.9 3.9 2,000.00 7,800.00
5.65 -0.00877 11/30/2015 3.8 3.8 3.8 3.8 3.8 1,600.00 6,080.00
 5.7 0.00000 11/27/2015 3.8 3.8 3.8 3.8 3.81 5,330.00 20,301.45
5.7 -0.00870 11/26/2015 3.9 3.9 3.9 3.9 3.9 4,870.00 18,993.00
5.75 -0.00862 11/25/2015 3.85 3.85 3.85 3.85 3.85 1,300.00 5,005.00
5.8 0.01754 11/24/2015 3.9 3.9 3.9 3.9 3.86 1,900.00 7,330.00
5.7 0.00000 11/23/2015 3.9 3.9 3.9 3.9 3.9 3,750.00 14,625.00
5.7 0.00000 11/20/2015 3.9 3.9 3.9 3.9 3.9 2,000.00 7,800.00
5.7 -0.01724 11/19/2015 3.8 3.8 3.8 3.8 3.8 41,875.00 159,125.00
5.8 0.00000 11/18/2015 3.97 3.97 3.97 3.97 3.97 7,150.00 28,385.50
5.8 0.00000 11/17/2015 3.97 3.97 3.97 3.97 3.97 1,500.00 5,955.00
5.8 0.00000 11/16/2015 4.03 4.03 4.03 4.03 4.01 2,190.00 8,786.10
5.8 0.00000 11/13/2015 3.99 3.99 3.99 3.99 3.99 1,200.00 4,788.00
5.8 0.00000 11/12/2015 4 3.99 4 3.99 3.99 1,994.00 7,966.00
5.8 0.00870 11/11/2015 4.05 4 4.05 4 4.03 12,120.00 48,874.00
5.75 0.00877 11/10/2015 4.15 4.05 4.15 4.05 4.07 23,708.00 96,588.20
5.7 0.03636 11/9/2015 4.05 4.05 4.05 4.05 4.05 4,382.00 17,747.10
5.5 0.00000 11/6/2015 4.05 4.05 4.05 4.05 4.05 1,850.00 7,492.50
5.5 0.00000 11/5/2015 4.05 4.05 4.05 4.05 4.05 3,050.00 12,352.50
5.5 -0.01434 11/4/2015 4.05 4.05 4.05 4.05 4.05 1,000.00 4,050.00
5.58 0.00000 11/3/2015 3.8 4.05 4.05 3.8 3.91 12,950.00 50,640.00
5.58 0.00000 11/2/2015 3.7 3.7 3.7 3.7 3.7 1,200.00 4,440.00
5.58 -0.01239 10/30/2015 3.55 3.55 3.55 3.55 3.51 2,742.00 9,622.80
5.65 0.02727 10/29/2015 3.55 3.55 3.55 3.55 3.55 13,000.00 46,200.00
5.5 0.00000 10/28/2015 3.65 3.65 3.65 3.65 3.65 6,913.00 25,232.45
5.5 0.00000 10/27/2015 3.9 3.65 3.9 3.65 3.69 25,935.00 95,721.05
5.5 0.02804 10/26/2015 3.9 3.9 3.9 3.9 3.9 1,000.00 3,900.00
5.35 0.01518 10/23/2015 3.85 3.8 3.85 3.8 3.82 8,371.00 31,973.75
5.27 0.00000 10/22/2015 3.81 3.85 3.9 3.81 3.84 33,200.00 127,530.00
5.27 -0.00189 10/21/2015 3.75 3.75 3.75 3.75 3.75 4,367.00 16,376.25
5.28 0.00000 10/20/2015 3.75 3.75 3.75 3.75 3.75 13,299.00 49,871.25
5.28 -0.01308 10/19/2015 3.8 3.75 3.8 3.75 3.77 5,500.00 20,757.50
5.35 0.00000 10/16/2015 3.93 3.82 3.93 3.82 3.85 28,878.00 111,115.95
5.35 0.00000 10/15/2015 3.95 3.94 3.95 3.94 3.95 161,013.00 635,892.20
5.35 -0.00926 10/14/2015 3.9 3.9 3.9 3.9 3.86 5,300.00 20,470.00
5.4 0.00000 10/13/2015 3.9 3.9 3.9 3.9 3.9 10,788.00 42,073.20
5.4 0.01504 10/12/2015 4.1 4.11 4.11 4.1 4.11 18,198.00 74,708.80
5.32 0.00000 10/7/2015 4.1 4.1 4.1 4.1 4.1 7,327.00 30,014.35
5.32 0.03301 10/6/2015 4.01 4.01 4.01 4.01 4.01 1,050.00 4,210.50
5.15 0.00000 10/5/2015 4 4.1 4.1 4 4.09 9,071.00 37,061.10
5.15 0.01378 10/2/2015 4 4 4 4 4 2,000.00 8,000.00
5.08 0.00000 10/1/2015 4.09 4.05 4.09 4.05 4.06 5,656.00 22,986.80
5.08 -0.00392 9/30/2015 3.7 3.93 3.93 3.69 3.87 66,142.00 255,808.98
5.1 0.00000 9/29/2015 3.7 3.7 3.7 3.7 3.7 7,000.00 25,900.00
5.1 0.00000 9/28/2015 3.75 3.7 3.75 3.65 3.69 26,534.00 97,918.54
5.1 0.00000 9/25/2015 3.9 3.7 3.9 3.7 3.8 6,189.00 23,499.30
5.1 0.00196 9/24/2015 4.1 4.1 4.1 4.1 4.1 4,521.00 18,536.10
5.09 -0.01165 9/23/2015 4.1 4.1 4.1 4.1 4.1 1,300.00 5,330.00
5.15 -0.00962 9/22/2015 4.1 4.1 4.1 4.1 4.1 1,000.00 4,100.00
5.2 0.00971 9/21/2015 4.1 4.1 4.1 4.1 4.1 4,880.00 20,008.00
5.15 0.01779 9/18/2015 4.1 4.1 4.1 4.1 4.1 1,500.00 6,150.00
5.06 0.00000 9/17/2015 4.24 4.1 4.24 4.1 4.16 9,671.00 40,191.10
5.06 0.00198 9/16/2015 4.25 4.25 4.25 4.25 4.25 1,000.00 4,250.00
5.05 0.00000 9/15/2015 4.27 4.28 4.28 4.27 4.28 3,165.00 13,536.20
5.05 0.02020 9/14/2015 4.28 4.27 4.28 4.27 4.27 5,322.00 22,747.40
4.95 0.03992 9/11/2015 4.29 4.29 4.29 4.29 4.29 1,790.00 7,679.10
4.76 0.04615 9/10/2015 4.29 4.29 4.29 4.29 4.29 16,242.00 69,676.18
4.55 0.00000 9/9/2015 4.29 4.29 4.29 4.29 4.29 950 4,075.50
4.55 0.00000 9/8/2015 4.48 4.3 4.48 4.3 4.32 9,000.00 38,880.00
4.55 -0.01087 9/7/2015 4.49 4.49 4.49 4.49 4.49 1,300.00 5,837.00
4.6 0.02222 9/4/2015 4.77 4.49 4.77 4.49 4.54 6,000.00 27,220.00
4.5 0.00000 9/3/2015 4.85 4.85 4.85 4.85 4.85 1,000.00 4,850.00
4.5 -0.03226 9/2/2015 4.85 4.85 4.85 4.85 4.79 1,210.00 5,795.00
4.65 0.02876 9/1/2015 4.81 4.85 4.85 4.81 4.82 46,435.00 223,867.19
4.52 0.05361 8/31/2015 4.29 4.81 4.81 4.29 4.42 26,442.00 116,832.54
4.29 0.01659 8/28/2015 4.15 4.29 4.29 4 4.16 22,717.00 94,467.52
4.22 0.06835 8/27/2015 3.85 4.15 4.15 3.85 4.11 23,400.00 96,215.50
3.95 0.01282 8/26/2015 3.41 3.75 3.75 3.41 3.66 17,605.00 64,522.00
3.9 -0.07363 8/25/2015 3.2 3.4 3.4 3.2 3.31 20,265.00 66,997.45
4.21 -0.00237 8/24/2015 3.04 3.1 3.1 3.04 3.06 4,218.00 12,919.26
4.22 -0.01860 8/21/2015 3.2 3.04 3.2 3.04 3.11 35,425.00 110,005.85
4.3 -0.01149 8/20/2015 3.8 3.4 3.8 3.4 3.55 51,952.00 184,592.84
4.35 -0.01136 8/19/2015 3.85 3.8 3.85 3.8 3.81 44,035.00 167,755.00
4.4 -0.05376 8/18/2015 4.02 4.02 4.02 4 4.01 21,454.00 86,055.08
4.65 -0.07555 8/17/2015 4.3 4.03 4.3 4.03 4.14 19,904.00 82,403.12
5.03 -0.01373 8/14/2015 4.85 4.85 4.85 4.85 4.85 1,500.00 7,275.00
5.1 -0.01923 8/13/2015 4.85 4.85 4.85 4.85 4.85 1,000.00 4,850.00
5.2 -0.01887 8/12/2015 4.8 4.79 4.85 4.79 4.8 23,995.00 115,201.75
5.3 0.00000 8/11/2015 4.95 4.95 4.95 4.95 4.93 1,388.00 6,840.60
5.3 0.01923 8/10/2015 5 4.85 5 4.8 4.92 17,550.00 86,293.03
5.2 -0.01887 8/7/2015 5.05 5 5.05 5 5.03 5,582.00 28,089.10
5.3 0.00000 8/6/2015 5.35 5.15 5.35 5.15 5.19 4,300.00 22,303.00
5.3 0.00000 8/5/2015 5.4 5.4 5.4 5.4 5.4 1,500.00 8,100.00
5.3 0.00000 8/4/2015 5.4 5.4 5.4 5.4 5.4 950 5,130.00
5.3 -0.00749 8/3/2015 5.8 5.8 5.8 5.8 5.81 1,800.00 10,460.00
5.34 -0.02018 7/31/2015 5.65 5.85 5.85 5.65 5.72 17,372.00 99,325.40
5.45 0.00000 7/30/2015 5.55 5.65 5.65 5.55 5.56 52,453.00 291,684.68
5.45 -0.00909 7/24/2015 5.55 5.55 5.55 5.55 5.55 750 4,162.50
5.5 -0.00722 7/23/2015 5.55 5.55 5.55 5.55 5.55 1,200.00 6,659.00
5.54 -0.01947 7/22/2015 5.55 5.55 5.55 5.55 5.55 750 4,162.50
5.65 -0.01739 7/21/2015 5.41 5.55 5.55 5.41 5.49 18,177.00 99,846.80
5.75 -0.00862 7/20/2015 5.6 5.4 5.6 5.4 5.48 2,480.00 13,592.00
 5.8 -0.01193 7/17/2015 5.5 5.5 5.53 5.5 5.52 38,215.00 210,956.35
5.87 0.00000 7/16/2015 5.4 5.5 5.5 5.35 5.46 21,756.00 118,688.00
5.87 -0.00508 7/15/2015 5.31 5.4 5.4 5.31 5.39 34,097.00 183,924.07
5.9 0.00855 7/14/2015 5.3 5.3 5.3 5.3 5.3 3,300.00 17,480.00
5.85 -0.02010 7/13/2015 5.3 5.3 5.3 5.3 5.3 3,200.00 16,960.00
5.97 0.00000 7/10/2015 5.16 5.25 5.25 5.16 5.18 9,193.00 47,650.88
5.97 -0.00334 7/9/2015 5.15 5.16 5.16 5.15 5.15 12,710.00 65,486.50
5.99 0.00000 7/8/2015 5.15 5.15 5.15 5.15 5.15 7,583.00 39,052.45
5.99 0.00000 7/7/2015 5.16 5.16 5.16 5.16 5.17 3,570.00 18,444.00
5.99 0.00000 7/6/2015 5.15 5.35 5.35 5.15 5.2 6,506.00 33,836.50
5.99 -0.00828 7/3/2015 5.7 5.7 5.7 5.7 5.7 1,071.00 6,101.15
6.04 0.00667 7/2/2015 5.65 5.65 5.65 5.65 5.65 1,507.00 8,514.55
6 -0.01639 7/1/2015 5.65 5.65 5.65 5.65 5.65 753 4,254.45
6.1 -0.00489 6/30/2015 5.7 5.7 5.7 5.7 5.7 4,500.00 25,650.00
6.13 0.00492 6/26/2015 5.6 5.7 5.7 5.6 5.66 4,895.00 27,687.00
6.1 0.00000 6/25/2015 5.4 5.45 5.45 5.4 5.41 8,556.00 46,254.90
6.1 0.00826 6/24/2015 5.35 5.35 5.35 5.35 5.35 1,800.00 9,630.00
6.05 0.01510 6/23/2015 5.15 5.35 5.35 5.15 5.22 15,116.00 78,951.02
5.96 0.01017 6/22/2015 5.4 5.18 5.4 5.18 5.26 13,696.00 71,995.28
5.9 0.02609 6/19/2015 5.4 5.4 5.4 5.4 5.4 8,650.00 46,710.00
5.75 0.01950 6/18/2015 5.4 5.4 5.4 5.4 5.4 3,468.00 18,727.20
5.64 -0.03590 6/17/2015 5.3 5.4 5.4 5.3 5.38 4,000.00 21,500.00
5.85 0.00000 6/16/2015 5.4 5.4 5.4 5.4 5.4 30,000.00 162,000.00
5.85 0.01916 6/15/2015 5.65 5.5 5.65 5.5 5.51 26,760.00 147,390.00
5.74 0.00175 6/12/2015 5.65 5.65 5.65 5.65 5.65 2,600.00 14,690.00
5.73 0.00350 6/11/2015 5.63 5.64 5.64 5.63 5.64 4,410.00 24,858.30
5.71 0.00000 6/10/2015 5.55 5.55 5.55 5.5 5.54 19,260.00 106,635.25
5.71 0.00000 6/9/2015 5.61 5.61 5.61 5.61 5.61 1,313.00 7,365.93
5.71 -0.00175 6/8/2015 5.61 5.61 5.61 5.61 5.61 1,010.00 5,666.10
5.72 0.02143 6/5/2015 5.65 5.65 5.65 5.6 5.63 7,164.00 40,365.64
5.6 0.00000 6/4/2015 5.7 5.65 5.7 5.65 5.67 20,484.00 116,116.70
5.6 -0.01754 6/3/2015 5.6 5.6 5.6 5.6 5.6 4,953.00 27,722.48
5.7 -0.00175 6/2/2015 5.6 5.58 5.6 5.56 5.58 25,081.00 139,923.90
5.71 0.01062 6/1/2015 5.7 5.7 5.7 5.7 5.7 1,500.00 8,550.00
5.65 -0.02586 5/29/2015 5.7 5.7 5.7 5.7 5.7 700 3,990.00
5.8 0.00000 5/28/2015 5.8 5.8 5.8 5.8 5.8 5,335.00 30,943.00
5.8 -0.00855 5/27/2015 5.8 5.8 5.8 5.8 5.8 4,470.00 25,926.00
5.85 0.02632 5/26/2015 5.71 5.8 5.8 5.71 5.77 11,548.00 66,663.40
5.7 0.00000 5/25/2015 5.95 5.95 5.95 5.95 5.95 18,716.00 111,410.20
5.7 -0.00350 5/22/2015 6 6 6 6 6 9,507.00 57,042.00
5.72 0.00000 5/21/2015 6 6 6 6 5.99 5,500.00 32,960.00
5.72 0.00351 5/20/2015 5.8 5.8 5.8 5.8 5.8 800 4,640.00
5.7 -0.00870 5/19/2015 5.79 5.8 5.8 5.79 5.8 26,632.00 154,365.60
5.75 -0.00862 5/18/2015 5.8 5.8 5.8 5.8 5.8 1,438.00 8,340.40
5.8 0.00000 5/15/2015 5.8 5.8 5.8 5.8 5.8 4,400.00 25,520.00
 5.8 0.00000 5/14/2015 5.6 5.8 5.8 5.6 5.71 13,801.00 78,851.10
5.8 -0.00685 5/13/2015 5.5 5.5 5.5 5.5 5.5 2,400.00 13,200.00
5.84 -0.00171 5/12/2015 5.5 5.5 5.5 5.5 5.5 4,883.00 26,856.50
5.85 -0.01349 5/11/2015 5.55 5.5 5.55 5.5 5.52 3,604.00 19,891.10
5.93 -0.00503 5/8/2015 5.6 5.6 5.6 5.6 5.6 9,500.00 53,200.00
5.96 0.00000 5/7/2015 5.6 5.65 5.65 5.6 5.63 7,557.00 42,535.05
5.96 -0.00832 5/6/2015 5.35 5.5 5.5 5.35 5.45 5,177.00 28,221.50
6.01 -0.00661 5/5/2015 5.2 5.3 5.3 5.2 5.24 6,645.00 34,830.08
6.05 0.00000 5/4/2015 5.23 735 3,845.50
6.05 -0.00493 4/30/2015 5.1 5.31 5.31 5.1 5.23 35,410.00 185,037.70
6.08 0.00496 4/29/2015 5.1 5.1 5.1 5.1 5.1 11,168.00 56,956.80
6.05 0.00833 4/28/2015 5 5.1 5.1 5 5.08 9,343.00 47,504.70
6 0.00840 4/27/2015 5 5 5 5 5 1,300.00 6,500.00
5.95 -0.00833 4/24/2015 5.06 5 5.06 5 5.01 5,500.00 27,565.00
6 0.00000 4/23/2015 5.1 5.06 5.1 5.06 5.09 15,548.00 79,116.88
6 -0.01639 4/22/2015 5.15 5.15 5.15 5.15 5.15 750 3,862.50
6.1 0.01667 4/21/2015 5.15 5.15 5.15 5.15 5.15 15,000.00 77,250.00
6 -0.01639 4/20/2015 5.15 5.15 5.15 5.15 5.15 753 3,877.95
6.1 0.00000 4/17/2015 5.15 5.15 5.15 5.15 5.15 67,553.00 347,897.95
6.1 0.00826 4/16/2015 5 5.2 5.2 5 5.18 45,376.00 235,055.20
6.05 0.00833 4/15/2015 5.15 5.15 5.15 5.15 5.15 2,000.00 10,300.00
6 -0.01639 4/14/2015 5.15 5.15 5.2 5.15 5.16 19,676.00 101,606.40
6.1 0.00000 4/13/2015 5.15 5.15 5.15 5.15 5.15 1,334.00 6,870.10
6.1 0.00000 4/10/2015 5.2 5.2 5.2 5.2 5.2 6,126.00 31,855.20
6.1 -0.02087 4/9/2015 5.2 5.2 5.2 5.2 5.2 2,500.00 13,000.00
6.23 -0.00320 4/8/2015 5.2 5.2 5.2 5.2 5.2 3,948.00 20,529.60
6.25 0.00806 4/7/2015 5.2 5.2 5.2 5.2 5.2 2,300.00 11,960.00
6.2 0.03333 4/6/2015 5.15 5.2 5.2 5.15 5.2 27,757.00 144,298.55
6 0.03270 4/1/2015 5.2 5.25 5.26 5.2 5.25 59,775.00 313,708.65
5.81 0.00345 3/31/2015 5.1 5.15 5.15 5.1 5.11 10,135.00 51,838.50
5.79 0.00871 3/30/2015 5.24 5.13 5.24 5.13 5.15 9,252.00 47,682.76
5.74 0.00350 3/27/2015 5.3 5.3 5.3 5.3 5.3 5,000.00 26,500.00
5.72 0.00351 3/26/2015 5.3 5.3 5.3 5.3 5.3 1,000.00 5,300.00
5.7 0.00529 3/25/2015 5.3 5.3 5.3 5.3 5.3 90,500.00 479,750.00
5.67 0.00177 3/24/2015 5.6 5.6 5.6 5.6 5.63 1,500.00 8,450.00
5.66 0.01982 3/23/2015 5.65 5.7 5.7 5.65 5.67 10,700.00 60,680.00
5.55 0.00000 3/20/2015 5.6 5.65 5.65 5.6 5.65 50,700.00 286,205.00
5.55 0.00909 3/19/2015 5.6 5.6 5.6 5.6 5.6 14,815.00 82,964.00
5.5 0.02804 3/18/2015 5.6 5.6 5.6 5.6 5.6 700 3,920.00
5.35 -0.00187 3/17/2015 5.5 5.5 5.5 5.5 5.5 4,000.00 22,000.00
5.36 0.01901 3/16/2015 5.5 5.5 5.5 5.5 5.5 12,931.00 71,120.50
5.26 -0.00755 3/13/2015 5.58 5.6 5.61 5.55 5.57 48,897.00 272,361.75
5.3 -0.01852 3/12/2015 5.51 5.58 5.58 5.51 5.52 14,527.00 80,204.05
5.4 0.00000 3/11/2015 5.53 5.58 5.58 5.53 5.54 14,903.00 82,623.74
5.4 -0.04594 3/10/2015 5.55 5.53 5.68 5.5 5.54 13,600.00 75,378.00
5.66 -0.00702 3/9/2015 5.8 5.61 5.8 5.61 5.71 25,000.00 142,870.00
5.7 0.00885 3/6/2015 6 6 6 5.85 5.91 19,142.00 113,114.20
5.65 -0.00877 3/5/2015 6.01 6 6.01 6 6 32,252.00 193,576.80
5.7 -0.02564 3/4/2015 6.01 6.1 6.1 6 6.02 7,911.00 47,648.90
5.85 0.00000 3/3/2015 6 6.03 6.03 6 6.01 13,500.00 81,165.00
5.85 -0.00847 3/2/2015 6.19 6 6.19 6 6.1 5,629.00 34,328.51
5.9 -0.00840 2/27/2015 6.1 6.19 6.19 6.07 6.18 30,297.00 187,271.91
5.95 -0.00998 2/26/2015 6.01 6.07 6.08 6.01 6.03 30,356.00 183,110.29
6.01 0.00000 2/25/2015 6.07 6 6.07 6 6.05 15,055.00 91,016.22
6.01 -0.04603 2/24/2015 6.06 6.08 6.1 6.06 6.08 13,631.00 82,892.91
6.3 -0.01563 2/23/2015 6.45 6.06 6.45 6.05 6.12 34,283.00 209,964.92
6.4 -0.03759 2/20/2015 6.4 6.45 6.45 6.4 6.41 11,542.00 73,938.80
6.65 -0.05000 2/19/2015 6.15 6.52 6.52 6.15 6.35 68,070.00 432,476.26
7 -0.02778 2/18/2015 6.3 6.11 6.3 6.11 6.15 8,452.00 51,985.72
7.2 0.00000 2/17/2015 6.5 6.4 6.5 6.4 6.48 94,093.00 609,633.47
7.2 0.00699 2/16/2015 6.68 6.65 6.8 6.65 6.67 76,586.00 511,047.86
7.15 0.01418 2/13/2015 6.2 6.6 6.6 6.2 6.39 11,235.00 71,740.70
7.05 -0.00704 2/12/2015 6.2 6.2 6.2 6.2 6.2 860 5,332.00
7.1 0.00709 2/11/2015 6.1 6.2 6.2 6.05 6.08 44,176.00 268,406.75
7.05 0.00000 2/10/2015 6.2 6.2 6.2 6.2 6.18 851 5,256.54
7.05 -0.01674 2/9/2015 6.1 6.2 6.2 6.1 6.17 8,177.00 50,412.90
7.17 0.01991 2/6/2015 6 6.23 6.25 6 6.11 20,929.00 127,968.66
7.03 0.00285 2/5/2015 6.1 6.3 6.34 6.1 6.28 51,600.00 324,047.17
7.01 0.01594 2/4/2015 6.1 6.05 6.1 6 6.07 32,200.00 195,299.20
6.9 -0.00719 2/3/2015 6.2 6.1 6.2 6 6.03 45,176.00 272,422.61
6.95 0.01460 2/2/2015 6.35 6.22 6.35 6.22 6.27 16,623.00 104,305.06
6.85 0.03008 1/30/2015 6.58 6.45 6.58 6.31 6.42 17,654.00 113,312.70
6.65 0.00758 1/29/2015 7.1 6.65 7.1 6.65 6.84 16,311.00 111,487.89
6.6 -0.00752 1/28/2015 6.94 7.3 7.3 6.94 7.19 33,768.00 242,707.72
6.65 0.00000 1/27/2015 6.98 6.95 7 6.95 6.97 167,522.00 1,167,360.94
6.65 -0.00300 1/26/2015 6.68 7 7 6.68 6.75 45,062.00 304,374.55
6.67 -0.00448 1/23/2015 6.68 6.68 6.68 6.68 6.68 933 6,232.44
6.7 -0.01325 1/22/2015 6.69 6.69 6.69 6.69 6.69 1,700.00 11,373.00
6.79 0.00444 1/21/2015 6.8 6.7 6.8 6.7 6.73 17,810.00 119,931.70
6.76 0.00446 1/20/2015 6.85 6.85 6.85 6.85 6.85 1,500.00 10,275.00
6.73 0.00000 1/19/2015 6.85 6.85 6.85 6.85 6.85 4,500.00 30,825.00
6.73 -0.00296 1/16/2015 6.85 6.85 6.85 6.85 6.85 580 3,973.00
6.75 -0.03571 1/15/2015 6.85 6.85 6.85 6.85 6.85 8,179.00 56,026.15
7 -0.00850 1/14/2015 6.95 6.85 6.95 6.85 6.86 10,495.00 71,963.05
7.06 0.00570 1/13/2015 7.09 6.95 7.09 6.95 7 2,157.00 15,089.15
7.02 -0.02092 1/12/2015 7.13 7.13 7.13 7.13 7.13 1,438.00 10,250.56
7.17 0.00000 1/9/2015 7.15 7.15 7.15 7.15 7.15 1,500.00 10,725.00
7.17 0.00000 1/8/2015 7.1 7.15 7.15 7.1 7.14 9,910.00 70,789.00
7.17 0.00000 1/7/2015 6.95 7.05 7.05 6.95 6.96 4,957.00 34,524.15
7.17 0.00844 1/6/2015 7.06 6.95 7.06 6.95 6.96 18,890.00 131,450.50
 7.11 0.00000 1/5/2015 7.3 7.06 7.3 7.05 7.17 7,804.00 55,980.50

MEDIA 0.00029 MEDIA

Desviacion Estandar 0.01290650383626 Desviacion Estandar
Coeficiente de Dispercion 4417.36% Coeficiente de Dispercion
 Refineria la Pampilla S.A.A.- RELAPA S.A.A.
Fecha Cierre Cantidad
Fecha cotizaciónApertura Cierre Máxima Mínima Promedio
anterior anterior Negociada
10/30/2019 2.97 -0.003355704697987 10/31/2019 0.095 0.098 0.098 0.095 0 12,145,000.00
10/28/2019 2.98 0 10/30/2019 0.095 0.095 0.095 0.095 0 543,390.00
10/28/2019 2.98 0.013605442176871 10/29/2019 0.098 0.1 0.1 0.098 0 187,500.00
10/25/2019 2.94 -0.006756756756757 10/28/2019 0.1 0.1 0.1 0.1 0 200,443.00
10/24/2019 2.96 0 10/25/2019 0.1 0.1 0.1 0.1 0 679,286.00
10/23/2019 2.96 0 10/24/2019 0.101 0.101 0.101 0.1 0.1 1,586,850.00
10/22/2019 2.96 0 10/23/2019 0.103 0.103 0.103 0.103 0.1 115,600.00
10/21/2019 2.96 -0.023102310231023 10/22/2019 0.103 0.105 0.105 0.103 0.1 145,000.00
10/18/2019 3.03 0 10/21/2019 0.104 0.103 0.104 0.103 0.1 439,038.00
10/17/2019 3.03 0 10/18/2019 0.11 0.11 0.11 0.11 0.11 433,289.00
10/16/2019 3.03 0 10/17/2019 0.108 0.108 0.108 0.108 0.11 54,092.00
10/15/2019 3.03 0.01 10/16/2019 0.108 0.108 0.11 0.108 0.11 268,811.00
10/14/2019 3 0 10/15/2019 0.108 0.108 0.108 0.108 0.11 50,000.00
10/11/2019 3 0 10/14/2019 0.108 0.108 0.108 0.108 0.11 59,918.00
10/9/2019 3 0 10/11/2019 0.107 0.107 0.107 0.107 0.11 518,583.00
10/9/2019 3 0 10/10/2019 0.108 0.108 0.108 0.108 0.11 90,719.00
10/7/2019 3 -0.038461538461539 10/9/2019 0.109 0.109 0.109 0.109 0.11 112,296.00
10/4/2019 3.12 -0.009523809523809 10/7/2019 0.108 0.108 0.108 0.108 0.11 78,100.00
10/3/2019 3.15 -0.030769230769231 10/4/2019 0.105 0.105 0.105 0.105 0.11 108,745.00
10/2/2019 3.25 0 10/3/2019 0.105 0.105 0.105 0.105 0.11 107,990.00
10/1/2019 3.25 -0.018126888217523 10/2/2019 0.104 0.104 0.104 0.104 0.1 47,388.00
9/30/2019 3.31 0.021604938271605 10/1/2019 0.105 0.104 0.105 0.104 0.1 828,461.00
9/27/2019 3.24 0.025316455696203 9/30/2019 0.11 0.11 0.11 0.11 0.11 54,851.00
9/26/2019 3.16 0.006369426751592 9/27/2019 0.105 0.11 0.11 0.105 0.11 913,576.00
9/25/2019 3.14 0.006410256410256 9/26/2019 0.105 0.105 0.105 0.105 0.1 70,005.00
9/24/2019 3.12 0 9/25/2019 0.106 0.105 0.106 0.105 0.11 435,692.00
9/23/2019 3.12 0 9/24/2019 0.105 0.105 0.105 0.105 0.11 78,678.00
9/20/2019 3.12 0 9/23/2019 0.11 0.108 0.11 0.108 0.11 275,650.00
9/19/2019 3.12 0 9/20/2019 0.114 0.114 0.114 0.114 0.11 50,000.00
9/18/2019 3.12 0.009708737864078 9/19/2019 0.114 0.114 0.114 0.114 0.11 278,843.00
9/17/2019 3.09 0 9/18/2019 0.114 0.114 0.114 0.114 0.11 160,642.00
9/16/2019 3.09 -0.006430868167203 9/17/2019 0.112 0.114 0.115 0.112 0.11 863,763.00
9/13/2019 3.11 0.006472491909385 9/16/2019 0.112 0.112 0.112 0.112 0.11 402,526.00
9/12/2019 3.09 -0.009615384615385 9/13/2019 0.11 0.11 0.111 0.11 0.11 812,500.00
9/11/2019 3.12 -0.006369426751592 9/12/2019 0.106 0.106 0.106 0.106 0.11 95,383.00
9/10/2019 3.14 0 9/11/2019 0.106 0.106 0.106 0.106 0.11 132,673.00
9/9/2019 3.14 0 9/10/2019 0.104 0.104 0.104 0.104 0.1 52,630.00
9/6/2019 3.14 -0.006329113924051 9/9/2019 0.106 0.104 0.106 0.104 0.11 429,538.00
9/5/2019 3.16 0 9/6/2019 0.11 0.105 0.11 0.105 0.11 956,940.00
9/4/2019 3.16 0 9/5/2019 0.11 0.11 0.11 0.11 0.11 697,272.00
9/3/2019 3.16 0 9/4/2019 0.106 0.107 0.107 0.106 0.11 366,886.00
9/2/2019 3.16 9/3/2019 0.106 0.106 0.106 0.106 0.11 128,000.00
8/29/2019 3.16 0 9/2/2019 0.108 0.108 0.108 0.108 0.11 95,956.00
8/28/2019 3.16 0 8/29/2019 0.105 0.108 0.108 0.105 0.11 160,569.00
8/27/2019 3.16 0 8/28/2019 0.105 0.105 0.105 0.105 0.11 103,220.00
8/26/2019 3.16 -0.003154574132492 8/27/2019 0.105 0.105 0.105 0.105 0.11 280,780.00
8/23/2019 3.17 8/26/2019 0.104 0.104 0.104 0.104 0.1 67,678.00
8/22/2019 3.17 -0.00314465408805 8/23/2019 0.104 0.104 0.104 0.104 0.1 354,862.00
8/21/2019 3.18 -0.015479876160991 8/22/2019 0.104 0.104 0.104 0.104 0.1 733,748.00
8/20/2019 3.23 -0.003086419753086 8/21/2019 0.104 0.104 0.104 0.104 0.1 76,018.00
8/19/2019 3.24 -0.003076923076923 8/20/2019 0.105 0.104 0.105 0.103 0.1 5,031,687.00
8/16/2019 3.25 8/19/2019 0.106 0.105 0.106 0.105 0.11 873,404.00
8/15/2019 3.25 0 8/16/2019 0.106 0.106 0.106 0.106 0.11 193,948.00
8/14/2019 3.25 0 8/15/2019 0.108 0.108 0.108 0.108 0.11 265,563.00
8/13/2019 3.25 0 8/14/2019 0.11 0.11 0.11 0.11 0.11 160,000.00
8/12/2019 3.25 0 8/13/2019 0.112 0.11 0.112 0.11 0.11 215,500.00
8/9/2019 3.25 8/12/2019 0.112 0.112 0.112 0.112 0.11 40,000.00
8/8/2019 3.25 0 8/9/2019 0.112 0.112 0.112 0.112 0.11 44,735.00
8/7/2019 3.25 0 8/8/2019 0.109 0.109 0.109 0.109 0.11 55,020.00
8/6/2019 3.25 -0.00611620795107 8/7/2019 0.107 0.107 0.107 0.106 0.11 1,463,166.00
8/5/2019 3.27 -0.006079027355623 8/6/2019 0.109 0.108 0.109 0.108 0.11 360,203.00
8/2/2019 3.29 8/5/2019 0.113 0.11 0.113 0.11 0.11 117,100.00
8/1/2019 3.29 0 8/2/2019 0.114 0.114 0.114 0.114 0.11 47,363.00
7/31/2019 3.29 -0.003030303030303 8/1/2019 0.114 0.114 0.114 0.114 0.11 53,125.00
7/30/2019 3.3 0 7/31/2019 0.118 0.11 0.119 0.11 0.11 1,720,657.00
7/26/2019 3.3 0 7/30/2019 0.118 0.118 0.118 0.118 0.12 1,632,000.00
7/25/2019 3.3 7/26/2019 0.118 0.118 0.118 0.118 0.12 174,267.00
7/24/2019 3.37 0 7/25/2019 0.118 0.119 0.119 0.118 0.12 633,903.00
7/23/2019 3.37 -0.002958579881657 7/24/2019 0.118 0.119 0.119 0.118 0.12 647,999.00
7/22/2019 3.38 0.011976047904192 7/23/2019 0.118 0.118 0.118 0.118 0.12 205,199.00
7/19/2019 3.34 0.030864197530864 7/22/2019 0.114 0.12 0.12 0.114 0.12 479,538.00
7/18/2019 3.24 7/19/2019 0.117 0.114 0.117 0.114 0.12 696,386.00
7/17/2019 3.24 0 7/18/2019 0.117 0.117 0.117 0.117 0.12 613,000.00
7/16/2019 3.24 0 7/17/2019 0.118 0.118 0.118 0.118 0.12 52,625.00
7/15/2019 3.24 -0.018181818181818 7/16/2019 0.118 0.117 0.118 0.113 0.12 551,569.00
7/12/2019 3.3 0 7/15/2019 0.118 0.118 0.118 0.118 0.12 2,286,823.00
7/11/2019 3.3 7/12/2019 0.118 0.116 0.118 0.116 0.12 507,915.00
7/10/2019 3.3 -0.003021148036254 7/11/2019 0.118 0.118 0.119 0.118 0.12 507,915.00
7/9/2019 3.31 0.003030303030303 7/10/2019 0.118 0.118 0.118 0.118 0.12 572,869.00
7/8/2019 3.3 -0.003021148036254 7/9/2019 0.118 0.119 0.119 0.118 0.12 230,000.00
7/5/2019 3.31 0.006079027355623 7/8/2019 0.119 0.119 0.119 0.119 0.12 276,750.00
7/4/2019 3.29 7/5/2019 0.12 0.119 0.12 0.119 0.12 852,500.00
7/3/2019 3.29 -0.006042296072508 7/4/2019 0.12 0.12 0.12 0.12 0.12 50,000.00
7/2/2019 3.31 0 7/3/2019 0.122 0.121 0.122 0.119 0.12 554,000.00
7/1/2019 3.31 0.003030303030303 7/2/2019 0.121 0.121 0.121 0.121 0.12 40,000.00
6/28/2019 3.3 0 7/1/2019 0.122 0.121 0.122 0.121 0.12 188,750.00
6/27/2019 3.3 6/28/2019 0.12 0.12 0.12 0.12 0.12 305,753.00
6/26/2019 3.29 -0.01497005988024 6/27/2019 0.119 0.119 0.12 0.119 0.12 486,837.00
6/25/2019 3.34 -0.005952380952381 6/26/2019 0.12 0.118 0.12 0.118 0.12 535,904.00
6/24/2019 3.36 0 6/25/2019 0.119 0.12 0.12 0.118 0.12 668,129.00
6/21/2019 3.36 0 6/24/2019 0.12 0.12 0.12 0.12 0.12 460,000.00
6/20/2019 3.36 6/21/2019 0.12 0.12 0.12 0.12 0.12 500,000.00
6/19/2019 3.35 0.002994011976048 6/20/2019 0.123 0.121 0.123 0.121 0.12 670,800.00
6/18/2019 3.34 -0.008902077151335 6/19/2019 0.121 0.121 0.121 0.12 0.12 1,170,242.00
6/17/2019 3.37 0 6/18/2019 0.122 0.122 0.122 0.122 0.12 396,303.00
6/14/2019 3.37 -0.002958579881657 6/17/2019 0.122 0.122 0.123 0.122 0.12 541,200.00
6/13/2019 3.38 6/14/2019 0.12 0.12 0.12 0.12 0.12 550,960.00
6/12/2019 3.39 -0.002941176470588 6/13/2019 0.123 0.122 0.123 0.122 0.12 344,965.00
6/11/2019 3.4 0.03030303030303 6/12/2019 0.126 0.123 0.126 0.123 0.12 500,000.00
6/10/2019 3.3 0 6/11/2019 0.13 0.127 0.13 0.127 0.13 877,827.00
6/7/2019 3.3 0.015384615384615 6/10/2019 0.125 0.127 0.127 0.125 0.13 913,079.00
6/6/2019 3.25 6/7/2019 0.118 0.122 0.122 0.118 0.12 2,087,211.00
6/5/2019 3.25 0.065573770491803 6/6/2019 0.117 0.117 0.117 0.117 0.12 708,600.00
6/4/2019 3.05 -0.061538461538462 6/5/2019 0.115 0.117 0.117 0.115 0.12 1,738,321.00
6/3/2019 3.25 0 6/4/2019 0.116 0.117 0.117 0.116 0.12 190,000.00
5/31/2019 3.25 0 6/3/2019 0.115 0.115 0.115 0.115 0.12 326,500.00
5/30/2019 3.25 5/31/2019 0.12 0.115 0.12 0.115 0.12 3,294,380.00
5/29/2019 3.37 0 5/30/2019 0.118 0.12 0.12 0.118 0.12 792,788.00
5/28/2019 3.37 -0.002958579881657 5/29/2019 0.122 0.119 0.122 0.118 0.12 864,556.00
5/27/2019 3.38 0.002967359050445 5/28/2019 0.119 0.122 0.122 0.119 0.12 177,780.00
5/24/2019 3.37 0 5/27/2019 0.12 0.123 0.125 0.12 0.12 3,287,336.00
5/23/2019 3.37 5/24/2019 0.122 0.123 0.123 0.12 0.12 7,104,236.00
5/22/2019 3.38 -0.005882352941176 5/23/2019 0.122 0.122 0.122 0.122 0.12 178,262.00
5/21/2019 3.4 0 5/22/2019 0.125 0.12 0.125 0.119 0.12 6,829,334.00
5/20/2019 3.4 0 5/21/2019 0.13 0.128 0.13 0.128 0.13 885,000.00
5/17/2019 3.4 -0.008746355685131 5/20/2019 0.126 0.13 0.13 0.126 0.13 153,773.00
5/16/2019 3.43 5/17/2019 0.13 0.13 0.13 0.128 0.13 1,462,455.00
5/15/2019 3.43 0 5/16/2019 0.135 0.13 0.135 0.13 0.13 776,250.00
5/14/2019 3.43 -0.014367816091954 5/15/2019 0.135 0.135 0.135 0.135 0.14 152,956.00
5/13/2019 3.48 -0.025210084033614 5/14/2019 0.14 0.135 0.14 0.135 0.14 1,343,565.00
5/10/2019 3.57 -0.005571030640668 5/13/2019 0.144 0.144 0.144 0.144 0.14 77,500.00
5/9/2019 3.59 5/10/2019 0.144 0.144 0.144 0.144 0.14 35,000.00
5/8/2019 3.64 -0.002739726027397 5/9/2019 0.146 0.145 0.146 0.14 0.14 439,503.00
5/7/2019 3.65 0 5/8/2019 0.146 0.146 0.146 0.146 0.15 52,625.00
5/6/2019 3.65 0.073529411764706 5/7/2019 0.148 0.148 0.148 0.148 0.15 236,000.00
5/3/2019 3.4 -0.014492753623189 5/6/2019 0.15 0.15 0.15 0.15 0.15 106,296.00
5/2/2019 3.45 5/3/2019 0.152 0.152 0.152 0.152 0.15 147,000.00
4/30/2019 3.65 -0.064102564102564 5/2/2019 0.156 0.151 0.158 0.146 0.15 2,184,144.00
4/29/2019 3.9 -0.005102040816327 4/30/2019 0.157 0.154 0.157 0.154 0.16 1,554,554.00
4/26/2019 3.92 -0.002544529262087 4/29/2019 0.155 0.157 0.158 0.155 0.16 235,303.00
4/25/2019 3.93 0 4/26/2019 0.153 0.155 0.155 0.152 0.15 674,789.00
4/24/2019 3.93 4/25/2019 0.152 0.152 0.152 0.152 0.15 54,000.00
4/23/2019 3.93 0 4/24/2019 0.157 0.153 0.157 0.153 0.15 502,976.00
4/22/2019 3.93 0 4/23/2019 0.155 0.157 0.157 0.155 0.16 263,409.00
4/17/2019 3.93 -0.00253807106599 4/22/2019 0.157 0.155 0.157 0.15 0.15 646,064.00
4/16/2019 3.94 -0.00253164556962 4/17/2019 0.155 0.155 0.155 0.155 0.16 155,710.00
4/15/2019 3.95 4/16/2019 0.157 0.159 0.159 0.157 0.16 357,150.00
4/12/2019 3.95 -0.0125 4/15/2019 0.16 0.159 0.16 0.158 0.16 350,000.00
4/11/2019 4 0 4/12/2019 0.162 0.16 0.162 0.16 0.16 1,255,852.00
4/10/2019 4 0 4/11/2019 0.164 0.164 0.164 0.164 0.16 30,000.00
4/9/2019 4 0 4/10/2019 0.165 0.164 0.165 0.164 0.16 250,000.00
4/8/2019 4 4/9/2019 0.165 0.167 0.167 0.165 0.17 239,440.00
4/5/2019 3.99 -0.0025 4/8/2019 0.168 0.168 0.168 0.168 0.17 103,306.00
4/4/2019 4 0.00250626566416 4/5/2019 0.164 0.165 0.165 0.164 0.16 634,210.00
4/3/2019 3.99 0 4/4/2019 0.167 0.163 0.167 0.163 0.16 308,790.00
4/2/2019 3.99 0.012690355329949 4/3/2019 0.167 0.167 0.167 0.167 0.17 30,000.00
4/1/2019 3.94 4/2/2019 0.168 0.168 0.168 0.165 0.17 634,694.00
3/29/2019 3.99 -0.0025 4/1/2019 0.167 0.167 0.168 0.167 0.17 300,000.00
3/28/2019 4 0.01010101010101 3/29/2019 0.165 0.167 0.168 0.165 0.17 1,118,042.00
3/27/2019 3.96 0.00253164556962 3/28/2019 0.164 0.164 0.164 0.164 0.16 150,000.00
3/26/2019 3.95 -0.010025062656642 3/27/2019 0.16 0.164 0.164 0.16 0.16 480,000.00
3/25/2019 3.99 3/26/2019 0.164 0.164 0.164 0.164 0.16 770,000.00
3/22/2019 4.02 0.005 3/25/2019 0.16 0.165 0.165 0.16 0.16 105,420.00
3/21/2019 4 0 3/22/2019 0.167 0.167 0.167 0.167 0.17 90,000.00
3/20/2019 4 0.00250626566416 3/21/2019 0.167 0.167 0.167 0.167 0.17 53,048.00
3/19/2019 3.99 0 3/20/2019 0.167 0.167 0.167 0.167 0.17 531,480.00
3/18/2019 3.99 3/19/2019 0.167 0.167 0.17 0.167 0.17 960,538.00
3/15/2019 3.99 0 3/18/2019 0.165 0.165 0.165 0.163 0.16 1,927,046.00
3/14/2019 3.99 0.010126582278481 3/15/2019 0.16 0.165 0.165 0.16 0.16 1,178,018.00
3/13/2019 3.95 -0.007537688442211 3/14/2019 0.163 0.16 0.163 0.16 0.16 519,496.00
3/12/2019 3.98 -0.00250626566416 3/13/2019 0.167 0.167 0.167 0.167 0.17 477,917.00
3/11/2019 3.99 3/12/2019 0.165 0.167 0.169 0.165 0.17 1,037,930.00
3/8/2019 3.98 -0.005 3/11/2019 0.165 0.165 0.167 0.164 0.17 742,531.00
3/7/2019 4 0.005025125628141 3/8/2019 0.172 0.167 0.172 0.165 0.17 793,126.00
3/6/2019 3.98 -0.005 3/7/2019 0.163 0.17 0.18 0.163 0.17 3,723,030.00
3/5/2019 4 0 3/6/2019 0.157 0.163 0.163 0.157 0.16 2,176,862.00
3/4/2019 4 3/5/2019 0.157 0.158 0.158 0.157 0.16 1,469,875.00
3/1/2019 4 0 3/4/2019 0.156 0.157 0.157 0.156 0.16 755,264.00
2/28/2019 4 0.012658227848101 3/1/2019 0.156 0.156 0.158 0.156 0.16 522,532.00
2/27/2019 3.95 0.005089058524173 2/28/2019 0.152 0.153 0.153 0.152 0.15 392,020.00
2/26/2019 3.93 0.002551020408163 2/27/2019 0.149 0.15 0.15 0.149 0.15 497,027.00
2/25/2019 3.92 2/26/2019 0.148 0.149 0.149 0.148 0.15 1,370,811.00
2/22/2019 3.92 -0.002544529262087 2/25/2019 0.147 0.148 0.148 0.145 0.15 596,516.00
2/21/2019 3.93 -0.005063291139241 2/22/2019 0.147 0.147 0.147 0.147 0.15 125,000.00
2/20/2019 3.95 0.00253807106599 2/21/2019 0.144 0.145 0.145 0.144 0.14 420,000.00
2/19/2019 3.94 -0.00253164556962 2/20/2019 0.144 0.144 0.144 0.144 0.14 297,640.00
2/18/2019 3.95 2/19/2019 0.141 0.142 0.145 0.141 0.14 1,724,745.00
2/15/2019 3.95 -0.0125 2/18/2019
2/14/2019 4 0.00250626566416 2/15/2019 0.145 0.141 0.145 0.138 0.14 5,671,213.00
2/13/2019 3.99 -0.0025 2/14/2019 0.155 0.149 0.155 0.145 0.15 5,396,800.00
2/12/2019 4 0.005025125628141 2/13/2019 0.134 0.15 0.15 0.134 0.14 6,466,493.00
2/11/2019 3.98 2/12/2019 0.13 0.13 0.13 0.13 0.13 1,018,380.00
2/8/2019 3.99 -0.0025 2/11/2019 0.133 0.13 0.133 0.13 0.13 538,580.00
2/7/2019 4 0 2/8/2019 0.135 0.133 0.135 0.133 0.13 356,450.00
2/6/2019 4 0 2/7/2019 0.131 0.134 0.135 0.131 0.13 1,569,577.00
2/5/2019 4 0 2/6/2019 0.13 0.131 0.131 0.13 0.13 1,358,616.00
2/4/2019 4 2/5/2019 0.132 0.13 0.132 0.13 0.13 1,838,151.00
2/1/2019 4 -0.024390243902439 2/4/2019 0.13 0.131 0.131 0.13 0.13 998,213.00
1/31/2019 4.1 0.025 2/1/2019 0.13 0.13 0.133 0.13 0.13 1,926,516.00
1/30/2019 4 0 1/31/2019 0.133 0.133 0.133 0.133 0.13 1,003,063.00
1/29/2019 4 0.012658227848101 1/30/2019 0.133 0.133 0.133 0.133 0.13 74,270.00
1/28/2019 3.95 1/29/2019 0.133 0.133 0.133 0.133 0.13 330,000.00
1/25/2019 3.95 0 1/28/2019 0.133 0.133 0.133 0.133 0.13 45,000.00
1/24/2019 3.95 -0.010025062656642 1/25/2019 0.133 0.13 0.133 0.13 0.13 3,160,693.00
1/23/2019 3.99 -0.024449877750611 1/24/2019 0.135 0.133 0.135 0.133 0.13 1,511,498.00
1/22/2019 4.09 -0.002439024390244 1/23/2019 0.135 0.135 0.135 0.135 0.14 50,000.00
1/21/2019 4.1 1/22/2019 0.135 0.135 0.135 0.135 0.13 172,985.00
1/18/2019 4.1 -0.002433090024331 1/21/2019 0.134 0.137 0.137 0.134 0.13 176,702.00
1/17/2019 4.11 0.002439024390244 1/18/2019 0.135 0.133 0.135 0.133 0.13 221,400.00
1/16/2019 4.1 0 1/17/2019 0.136 0.133 0.138 0.133 0.13 1,315,775.00
1/15/2019 4.1 -0.002433090024331 1/16/2019 0.134 0.135 0.135 0.134 0.13 636,002.00
1/14/2019 4.11 1/15/2019 0.132 0.133 0.133 0.132 0.13 935,814.00
1/11/2019 4.11 0 1/14/2019 0.132 0.13 0.132 0.13 0.13 237,420.00
1/10/2019 4.11 0 1/11/2019 0.13 0.132 0.132 0.13 0.13 140,000.00
1/9/2019 4.11 0 1/10/2019 0.129 0.13 0.13 0.129 0.13 160,000.00
1/8/2019 4.11 0 1/9/2019 0.124 0.13 0.13 0.124 0.13 650,455.00
1/7/2019 4.11 1/8/2019 0.124 0.123 0.124 0.123 0.12 989,489.00
1/4/2019 4.06 0 1/7/2019 0.124 0.124 0.124 0.124 0.12 1,480,000.00
1/3/2019 4.06 0 1/4/2019 0.125 0.124 0.125 0.124 0.12 1,102,270.00
1/2/2019 4.06 0 1/3/2019 0.125 0.125 0.125 0.124 0.12 829,500.00
12/31/2018 4.06 0 1/2/2019 0.125 0.125 0.125 0.125 0.13 175,416.00
12/28/2018 4.06 12/31/2018 0.126 0.126 0.126 0.126 0.13 180,000.00
12/27/2018 4.06 0.041025641025641 12/28/2018 0.128 0.126 0.128 0.126 0.13 614,000.00
12/26/2018 3.9 0.026315789473684 12/27/2018 0.128 0.127 0.128 0.126 0.13 1,007,000.00
12/24/2018 3.8 0.027027027027027 12/26/2018 0.128 0.128 0.128 0.128 0.13 42,000.00
12/21/2018 3.7 -0.026315789473684 12/24/2018 0.128 0.128 0.128 0.128 0.13 462,007.00
12/20/2018 3.8 12/21/2018 0.126 0.126 0.126 0.126 0.13 1,190,000.00
12/19/2018 3.92 0 12/20/2018 0.128 0.126 0.128 0.126 0.13 1,217,414.00
12/18/2018 3.92 -0.002544529262087 12/19/2018 0.128 0.128 0.128 0.128 0.13 1,045,172.00
12/17/2018 3.93 -0.00253807106599 12/18/2018 0.128 0.128 0.128 0.128 0.13 62,000.00
12/14/2018 3.94 -0.00253164556962 12/17/2018 0.13 0.13 0.13 0.129 0.13 1,145,422.00
12/13/2018 3.95 12/14/2018 0.129 0.125 0.129 0.125 0.13 989,256.00
12/12/2018 4 0 12/13/2018 0.13 0.129 0.13 0.128 0.13 936,000.00
12/11/2018 4 0 12/12/2018 0.13 0.129 0.13 0.129 0.13 1,322,494.00
12/10/2018 4 0 12/11/2018 0.129 0.129 0.129 0.129 0.13 41,138.00
12/7/2018 4 0 12/10/2018 0.128 0.128 0.128 0.128 0.13 525,851.00
12/6/2018 4 12/7/2018 0.13 0.13 0.13 0.13 0.13 411,291.00
12/5/2018 4.08 0 12/6/2018 0.132 0.13 0.132 0.13 0.13 691,000.00
12/4/2018 4.08 0 12/5/2018 0.132 0.132 0.132 0.132 0.13 1,005,132.00
12/3/2018 4.08 0 12/4/2018 0.132 0.132 0.132 0.132 0.13 535,000.00
11/30/2018 4.08 -0.002444987775061 12/3/2018 0.136 0.135 0.136 0.13 0.13 525,959.00
11/29/2018 4.09 11/30/2018 0.124 0.136 0.136 0.124 0.13 2,640,793.00
11/28/2018 4.1 0.025 11/29/2018 0.124 0.123 0.124 0.123 0.12 791,544.00
11/27/2018 4 -0.024390243902439 11/28/2018 0.124 0.124 0.124 0.124 0.12 1,041,950.00
11/26/2018 4.1 0.025 11/27/2018 0.121 0.122 0.122 0.121 0.12 191,731.00
11/23/2018 4 0 11/26/2018 0.12 0.121 0.121 0.12 0.12 380,127.00
11/22/2018 4 11/23/2018 0.12 0.12 0.12 0.12 0.12 743,917.00
11/21/2018 4.1 0.025 11/22/2018 0.12 0.12 0.12 0.12 0.12 289,983.00
11/20/2018 4 0 11/21/2018 0.122 0.121 0.122 0.121 0.12 1,568,574.00
11/19/2018 4 0 11/20/2018 0.122 0.123 0.123 0.122 0.12 722,791.00
11/16/2018 4 0.012658227848101 11/19/2018 0.125 0.123 0.125 0.123 0.12 379,449.00
11/15/2018 3.95 11/16/2018 0.123 0.123 0.123 0.123 0.12 386,858.00
11/14/2018 3.9 0.002570694087404 11/15/2018 0.123 0.122 0.125 0.122 0.12 896,929.00
11/13/2018 3.89 -0.002564102564103 11/14/2018 0.122 0.122 0.125 0.122 0.12 760,125.00
11/12/2018 3.9 0 11/13/2018 0.126 0.125 0.126 0.125 0.13 1,097,000.00
11/9/2018 3.9 0 11/12/2018 0.125 0.126 0.126 0.125 0.13 492,780.00
11/8/2018 3.9 11/9/2018 0.133 0.125 0.133 0.125 0.13 5,574,819.00
11/7/2018 3.9 0 11/8/2018 0.135 0.133 0.135 0.133 0.13 194,206.00
11/6/2018 3.9 0.026315789473684 11/7/2018 0.131 0.134 0.134 0.13 0.13 1,274,140.00
11/5/2018 3.8 0 11/6/2018 0.125 0.13 0.13 0.125 0.13 3,003,071.00
11/2/2018 3.8 -0.012987012987013 11/5/2018 0.122 0.125 0.126 0.12 0.12 4,542,231.00
10/31/2018 3.85 11/2/2018 0.129 0.123 0.129 0.122 0.12 4,030,084.00
10/30/2018 3.85 0 10/31/2018
10/29/2018 3.85 0.026666666666667 10/30/2018 0.135 0.135 0.135 0.135 0.14 157,800.00
10/26/2018 3.75 0 10/29/2018 0.136 0.137 0.14 0.136 0.14 1,113,489.00
10/25/2018 3.75 0 10/26/2018 0.136 0.135 0.136 0.135 0.14 591,136.00
10/24/2018 3.75 10/25/2018 0.135 0.135 0.135 0.135 0.13 225,000.00
10/23/2018 3.75 -0.010554089709763 10/24/2018 0.138 0.135 0.138 0.135 0.14 534,000.00
10/22/2018 3.79 0.010666666666667 10/23/2018 0.14 0.136 0.14 0.136 0.14 4,540,107.00
10/19/2018 3.75 -0.045801526717557 10/22/2018 0.144 0.142 0.144 0.142 0.14 2,554,440.00
10/18/2018 3.93 -0.005063291139241 10/19/2018 0.142 0.143 0.144 0.142 0.14 1,904,970.00
10/17/2018 3.95 10/18/2018 0.15 0.142 0.15 0.142 0.15 522,551.00
10/16/2018 4 0 10/17/2018 0.151 0.15 0.151 0.15 0.15 689,445.00
10/15/2018 4 0 10/16/2018 0.154 0.154 0.154 0.154 0.15 55,900.00
10/12/2018 4 0.025641025641026 10/15/2018 0.155 0.154 0.155 0.154 0.15 251,899.00
10/11/2018 3.9 0 10/12/2018 0.16 0.16 0.16 0.16 0.16 43,204.00
10/10/2018 3.9 10/11/2018 0.157 0.157 0.157 0.157 0.16 31,000.00
10/9/2018 4 0 10/10/2018 0.158 0.157 0.158 0.157 0.16 251,453.00
10/5/2018 4 -0.036144578313253 10/9/2018 0.159 0.163 0.163 0.159 0.16 95,531.00
10/4/2018 4.15 0 10/5/2018 0.16 0.161 0.161 0.159 0.16 344,089.00
10/3/2018 4.15 0.0375 10/4/2018 0.16 0.166 0.166 0.16 0.16 1,530,339.00
10/2/2018 4 10/3/2018 0.163 0.16 0.163 0.16 0.16 518,213.00
10/1/2018 4 0.038961038961039 10/2/2018 0.165 0.163 0.165 0.162 0.16 523,096.00
9/28/2018 3.85 0 10/1/2018 0.16 0.16 0.161 0.159 0.16 1,129,877.00
9/27/2018 3.85 -0.012820512820513 9/28/2018 0.155 0.155 0.155 0.155 0.15 113,754.00
9/26/2018 3.9 0 9/27/2018 0.156 0.151 0.156 0.15 0.15 915,955.00
9/25/2018 3.9 9/26/2018 0.158 0.158 0.158 0.158 0.16 540,947.00
9/24/2018 3.8 0 9/25/2018 0.159 0.158 0.159 0.158 0.16 996,997.00
9/21/2018 3.8 0 9/24/2018 0.165 0.159 0.165 0.158 0.16 907,291.00
9/20/2018 3.8 -0.025641025641026 9/21/2018 0.15 0.162 0.162 0.15 0.16 3,237,346.00
9/19/2018 3.9 0.068493150684932 9/20/2018 0.154 0.15 0.154 0.15 0.15 9,139,924.00
9/18/2018 3.65 9/19/2018 0.154 0.154 0.16 0.154 0.16 1,197,206.00
9/17/2018 3.65 0 9/18/2018 0.158 0.154 0.158 0.154 0.16 693,129.00
9/14/2018 3.65 0.013888888888889 9/17/2018 0.164 0.158 0.164 0.158 0.16 399,000.00
9/13/2018 3.6 -0.076923076923077 9/14/2018 0.164 0.164 0.164 0.164 0.16 136,803.00
9/12/2018 3.9 0 9/13/2018 0.168 0.162 0.171 0.162 0.16 1,066,400.00
9/11/2018 3.9 9/12/2018 0.175 0.175 0.175 0.175 0.18 31,700.00
9/10/2018 3.8 0.027027027027027 9/11/2018 0.17 0.17 0.17 0.17 0.17 362,460.00
9/7/2018 3.7 0.027777777777778 9/10/2018 0.171 0.173 0.173 0.171 0.17 170,944.00
9/6/2018 3.6 -0.027027027027027 9/7/2018 0.168 0.17 0.17 0.168 0.17 319,807.00
9/5/2018 3.7 0 9/6/2018 0.169 0.167 0.169 0.167 0.17 518,733.00
9/4/2018 3.7 9/5/2018 0.175 0.169 0.175 0.167 0.17 1,945,930.00
9/3/2018 3.9 0 9/4/2018 0.18 0.178 0.18 0.178 0.18 276,320.00
8/31/2018 3.9 0 9/3/2018 0.19 0.19 0.19 0.19 0.19 45,276.00
8/29/2018 3.9 0 8/31/2018 0.19 0.187 0.19 0.187 0.19 75,026.00
8/28/2018 3.9 0.029023746701847 8/29/2018 0.19 0.19 0.19 0.19 0.19 1,707,234.00
8/27/2018 3.79 8/28/2018 0.189 0.19 0.19 0.189 0.19 2,825,234.00
8/24/2018 3.79 -0.002631578947368 8/27/2018 0.19 0.19 0.19 0.188 0.19 3,708,299.00
8/23/2018 3.8 0 8/24/2018 0.185 0.19 0.19 0.185 0.19 855,321.00
8/22/2018 3.8 0 8/23/2018 0.184 0.184 0.184 0.184 0.18 985,263.00
8/21/2018 3.8 0 8/22/2018 0.18 0.184 0.184 0.18 0.18 415,000.00
8/20/2018 3.8 8/21/2018 0.18 0.18 0.181 0.18 0.18 1,179,236.00
8/17/2018 3.8 0 8/20/2018 0.18 0.18 0.18 0.18 0.18 30,000.00
8/16/2018 3.8 0.027027027027027 8/17/2018 0.18 0.176 0.18 0.176 0.18 110,802.00
8/15/2018 3.7 -0.026315789473684 8/16/2018 0.18 0.18 0.18 0.18 0.18 502,218.00
8/14/2018 3.8 0 8/15/2018 0.18 0.17 0.18 0.17 0.17 725,684.00
8/13/2018 3.8 8/14/2018 0.181 0.184 0.184 0.181 0.18 248,912.00
8/10/2018 3.8 -0.015544041450777 8/13/2018 0.181 0.181 0.181 0.18 0.18 534,000.00
8/9/2018 3.86 0.002597402597403 8/10/2018 0.185 0.185 0.185 0.185 0.19 122,698.00
8/8/2018 3.85 0 8/9/2018 0.184 0.185 0.185 0.184 0.18 237,600.00
8/7/2018 3.85 -0.0375 8/8/2018 0.184 0.184 0.185 0.184 0.18 193,500.00
8/6/2018 4 8/7/2018 0.185 0.184 0.185 0.18 0.18 393,100.00
8/3/2018 4.1 -0.019138755980861 8/6/2018 0.186 0.186 0.186 0.186 0.19 115,600.00
8/2/2018 4.18 0 8/3/2018 0.195 0.19 0.195 0.19 0.19 1,018,560.00
8/1/2018 4.18 0 8/2/2018 0.195 0.195 0.195 0.195 0.2 470,000.00
7/31/2018 4.18 -0.011820330969267 8/1/2018 0.19 0.189 0.19 0.187 0.19 417,449.00
7/30/2018 4.23 7/31/2018 0.2 0.19 0.2 0.19 0.19 3,145,071.00
7/27/2018 4.23 0.004750593824228 7/30/2018 0.208 0.2 0.208 0.2 0.2 2,508,000.00
7/26/2018 4.21 -0.009411764705882 7/27/2018 0.208 0.208 0.208 0.208 0.21 50,000.00
7/25/2018 4.25 -0.022988505747126 7/26/2018 0.208 0.208 0.208 0.208 0.21 25,068.00
7/24/2018 4.35 0 7/25/2018 0.214 0.208 0.214 0.208 0.21 393,055.00
7/23/2018 4.35 7/24/2018 0.212 0.214 0.215 0.212 0.21 898,908.00
7/20/2018 4.19 -0.002380952380952 7/23/2018 0.207 0.212 0.215 0.207 0.21 1,083,787.00
7/19/2018 4.2 0.009615384615385 7/20/2018 0.208 0.207 0.208 0.205 0.21 2,461,806.00
7/18/2018 4.16 0.002409638554217 7/19/2018 0.208 0.208 0.208 0.208 0.21 64,200.00
7/17/2018 4.15 0.0375 7/18/2018 0.21 0.21 0.21 0.21 0.21 1,694,444.00
7/16/2018 4 7/17/2018 0.205 0.208 0.208 0.205 0.21 1,555,071.00
7/13/2018 4 0 7/16/2018 0.208 0.205 0.208 0.205 0.21 613,718.00
7/12/2018 4 0 7/13/2018 0.208 0.21 0.21 0.208 0.21 155,500.00
7/11/2018 4 -0.036144578313253 7/12/2018 0.215 0.21 0.215 0.21 0.21 42,000.00
7/10/2018 4.15 0 7/11/2018 0.208 0.216 0.216 0.208 0.21 311,748.00
7/9/2018 4.15 7/10/2018 0.22 0.219 0.22 0.219 0.22 117,500.00
7/6/2018 4.01 0.012626262626263 7/9/2018 0.225 0.221 0.225 0.221 0.22 551,200.00
7/5/2018 3.96 -0.029411764705882 7/6/2018 0.21 0.224 0.225 0.21 0.22 1,897,811.00
7/4/2018 4.08 0 7/5/2018 0.21 0.21 0.21 0.21 0.21 704,033.00
7/3/2018 4.08 -0.009708737864078 7/4/2018 0.205 0.21 0.21 0.205 0.21 979,560.00
7/2/2018 4.12 7/3/2018 0.21 0.205 0.21 0.201 0.21 815,000.00
6/28/2018 4.18 -0.004761904761905 7/2/2018 0.21 0.21 0.21 0.202 0.21 1,020,000.00
6/27/2018 4.2 -0.011764705882353 6/28/2018 0.219 0.21 0.219 0.202 0.21 2,516,585.00
6/26/2018 4.25 -0.02073732718894 6/27/2018 0.216 0.225 0.225 0.216 0.22 991,010.00
6/25/2018 4.34 -0.082452431289641 6/26/2018 0.21 0.213 0.213 0.204 0.21 2,172,472.00
6/22/2018 4.73 6/25/2018 0.225 0.205 0.225 0.204 0.21 5,853,991.00
6/21/2018 4.95 -0.01 6/22/2018 0.226 0.22 0.229 0.22 0.22 2,101,752.00
6/20/2018 5 0 6/21/2018 0.23 0.23 0.23 0.23 0.23 27,500.00
6/19/2018 5 0 6/20/2018 0.24 0.23 0.244 0.23 0.23 1,579,004.00
6/18/2018 5 0 6/19/2018 0.25 0.244 0.25 0.244 0.25 268,000.00
6/15/2018 5 6/18/2018 0.24 0.245 0.245 0.239 0.24 141,000.00
6/14/2018 5 0 6/15/2018 0.25 0.241 0.25 0.24 0.24 720,000.00
6/13/2018 5 0 6/14/2018 0.25 0.25 0.25 0.25 0.25 42,000.00
6/12/2018 5 0 6/13/2018 0.252 0.25 0.252 0.25 0.25 192,500.00
6/11/2018 5 -0.001996007984032 6/12/2018 0.254 0.254 0.254 0.254 0.25 32,500.00
6/8/2018 5.01 6/11/2018 0.25 0.255 0.255 0.25 0.25 149,600.00
6/7/2018 5 0 6/8/2018 0.26 0.25 0.26 0.25 0.25 3,694,569.00
6/6/2018 5 -0.001996007984032 6/7/2018 0.265 0.263 0.269 0.263 0.26 800,750.00
6/5/2018 5.01 0 6/6/2018 0.265 0.265 0.265 0.263 0.26 888,370.00
6/4/2018 5.01 -0.030947775628627 6/5/2018 0.263 0.263 0.263 0.263 0.26 82,200.00
6/1/2018 5.17 6/4/2018 0.265 0.263 0.265 0.263 0.26 120,000.00
5/31/2018 5.19 -0.020754716981132 6/1/2018 0.26 0.265 0.265 0.26 0.26 701,341.00
5/30/2018 5.3 0 5/31/2018 0.262 0.262 0.265 0.261 0.26 1,167,780.00
5/29/2018 5.3 0 5/30/2018 0.275 0.265 0.275 0.265 0.27 554,000.00
5/28/2018 5.3 0 5/29/2018 0.27 0.27 0.27 0.27 0.27 100,000.00
5/25/2018 5.3 5/28/2018 0.273 0.273 0.273 0.273 0.27 236,700.00
5/24/2018 5.25 -0.009433962264151 5/25/2018 0.278 0.278 0.278 0.278 0.28 20,000.00
5/23/2018 5.3 -0.009345794392523 5/24/2018 0.275 0.28 0.28 0.275 0.28 170,000.00
5/22/2018 5.35 0.009433962264151 5/23/2018 0.275 0.28 0.28 0.275 0.28 1,132,000.00
5/21/2018 5.3 0 5/22/2018 0.28 0.275 0.28 0.275 0.28 1,217,000.00
5/18/2018 5.3 5/21/2018 0.28 0.28 0.28 0.28 0.28 123,000.00
5/17/2018 5.35 0.009433962264151 5/18/2018 0.28 0.28 0.28 0.28 0.28 116,903.00
5/16/2018 5.3 0.021194605009634 5/17/2018 0.28 0.28 0.28 0.28 0.28 37,000.00
5/15/2018 5.19 -0.011428571428571 5/16/2018 0.28 0.28 0.28 0.28 0.28 30,003.00
5/14/2018 5.25 0 5/15/2018 0.274 0.274 0.274 0.274 0.27 66,099.00
5/11/2018 5.25 5/14/2018 0.28 0.274 0.28 0.27 0.27 376,737.00
5/10/2018 5.1 0.017964071856287 5/11/2018 0.279 0.28 0.28 0.279 0.28 119,354.00
5/9/2018 5.01 -0.036538461538462 5/10/2018 0.285 0.285 0.29 0.285 0.29 1,463,060.00
5/8/2018 5.2 0 5/9/2018 0.275 0.28 0.28 0.275 0.28 96,676.00
5/7/2018 5.2 0 5/8/2018 0.284 0.28 0.284 0.271 0.28 2,187,632.00
5/4/2018 5.2 5/7/2018 0.28 0.285 0.285 0.28 0.28 566,621.00
5/3/2018 5.22 -0.033333333333334 5/4/2018 0.279 0.28 0.28 0.279 0.28 533,490.00
5/2/2018 5.4 -0.023508137432188 5/3/2018 0.28 0.28 0.28 0.28 0.28 136,295.00
4/30/2018 5.53 -0.003603603603604 5/2/2018 0.3 0.28 0.3 0.27 0.28 3,862,383.00
4/27/2018 5.55 -0.034782608695652 4/30/2018 0.305 0.305 0.305 0.305 0.3 83,505.00
4/26/2018 5.75 4/27/2018 0.31 0.306 0.31 0.306 0.31 113,258.00
4/25/2018 5.45 -0.026785714285714 4/26/2018 0.305 0.31 0.313 0.305 0.31 1,425,920.00
4/24/2018 5.6 0 4/25/2018 0.295 0.305 0.305 0.295 0.3 282,381.00
4/23/2018 5.6 -0.008849557522124 4/24/2018 0.304 0.295 0.304 0.295 0.3 100,500.00
4/20/2018 5.65 0.008928571428572 4/23/2018 0.302 0.3 0.302 0.3 0.3 80,000.00
4/19/2018 5.6 4/20/2018 0.31 0.31 0.31 0.31 0.31 272,779.00
4/18/2018 5.5 -0.017857142857143 4/19/2018 0.319 0.318 0.319 0.318 0.32 501,497.00
4/17/2018 5.6 0.018181818181818 4/18/2018 0.315 0.314 0.316 0.314 0.31 323,700.00
4/16/2018 5.5 0.009174311926605 4/17/2018 0.305 0.311 0.311 0.305 0.31 1,583,870.00
4/12/2018 5.45 0 4/16/2018 0.305 0.305 0.305 0.305 0.31 62,350.00
4/11/2018 5.45 4/12/2018 0.305 0.305 0.305 0.305 0.31 22,000.00
4/10/2018 5.45 0.009259259259259 4/11/2018 0.299 0.305 0.305 0.299 0.3 918,910.00
4/9/2018 5.4 0 4/10/2018 0.291 0.295 0.298 0.291 0.29 908,611.00
4/6/2018 5.4 -0.009174311926605 4/9/2018 0.29 0.285 0.29 0.285 0.29 110,000.00
4/5/2018 5.45 -0.018018018018018 4/6/2018 0.29 0.29 0.29 0.29 0.29 15,738.00
4/4/2018 5.55 4/5/2018 0.295 0.295 0.295 0.295 0.29 153,550.00
4/3/2018 5.45 0 4/4/2018 0.288 0.295 0.295 0.288 0.29 1,361,066.00
4/2/2018 5.45 -0.026785714285714 4/3/2018 0.284 0.288 0.288 0.284 0.29 970,000.00
3/28/2018 5.6 0.005385996409336 4/2/2018 0.283 0.284 0.285 0.28 0.28 1,119,725.00
3/27/2018 5.57 0.012727272727273 3/28/2018 0.29 0.285 0.29 0.285 0.29 945,650.00
3/26/2018 5.5 3/27/2018 0.305 0.295 0.305 0.295 0.3 862,500.00
3/23/2018 5.5 0.018518518518519 3/26/2018 0.318 0.313 0.318 0.31 0.31 120,000.00
3/22/2018 5.4 -0.003690036900369 3/23/2018 0.31 0.317 0.317 0.31 0.31 1,008,052.00
3/21/2018 5.42 -0.005504587155963 3/22/2018 0.314 0.31 0.314 0.3 0.31 501,900.00
3/20/2018 5.45 0.014897579143389 3/21/2018 0.285 0.314 0.314 0.285 0.31 1,186,090.00
3/19/2018 5.37 3/20/2018 0.28 0.293 0.293 0.28 0.28 632,907.00
3/16/2018 5.5 -0.009009009009009 3/19/2018 0.286 0.29 0.29 0.286 0.29 170,000.00
3/15/2018 5.55 0 3/16/2018 0.291 0.286 0.291 0.286 0.29 775,555.00
3/14/2018 5.55 0 3/15/2018 0.295 0.291 0.295 0.291 0.29 858,900.00
3/13/2018 5.55 0 3/14/2018 0.291 0.293 0.293 0.291 0.29 95,000.00
3/12/2018 5.55 3/13/2018 0.292 0.295 0.3 0.292 0.29 596,196.00
3/8/2018 5.63 0 3/12/2018 0.3 0.3 0.3 0.3 0.3 168,000.00
3/8/2018 5.63 -0.01054481546573 3/9/2018 0.31 0.31 0.315 0.31 0.31 562,402.00
3/7/2018 5.69 0 3/8/2018 0.31 0.31 0.31 0.31 0.31 30,000.00
3/6/2018 5.69 0 3/7/2018 0.319 0.319 0.319 0.319 0.32 397,218.00
3/5/2018 5.69 3/6/2018 0.32 0.32 0.32 0.32 0.32 155,000.00
3/2/2018 5.69 0.010657193605684 3/5/2018 0.32 0.32 0.32 0.32 0.32 35,782.00
3/1/2018 5.63 0 3/2/2018 0.315 0.32 0.325 0.315 0.32 971,929.00
2/28/2018 5.63 -0.030981067125646 3/1/2018 0.325 0.315 0.325 0.31 0.32 494,608.00
2/27/2018 5.81 0.022887323943662 2/28/2018 0.32 0.32 0.32 0.32 0.32 437,870.00
2/26/2018 5.68 2/27/2018 0.315 0.32 0.32 0.315 0.32 153,500.00
2/23/2018 5.62 0.010791366906475 2/26/2018 0.315 0.315 0.315 0.31 0.31 358,257.00
2/22/2018 5.56 -0.003584229390681 2/23/2018 0.31 0.315 0.32 0.305 0.31 1,801,840.00
2/21/2018 5.58 0.014545454545455 2/22/2018 0.315 0.31 0.315 0.31 0.31 521,370.00
2/20/2018 5.5 0 2/21/2018 0.32 0.319 0.32 0.319 0.32 300,000.00
2/19/2018 5.5 2/20/2018 0.32 0.32 0.32 0.32 0.32 134,381.00
2/16/2018 5.5 0 2/19/2018 0.32 0.32 0.32 0.32 0.32 74,717.00
2/15/2018 5.5 -0.010791366906475 2/16/2018 0.315 0.32 0.325 0.315 0.32 2,226,688.00
2/14/2018 5.56 0 2/15/2018 0.338 0.315 0.34 0.315 0.33 4,540,187.00
2/13/2018 5.56 0 2/14/2018 0.338 0.338 0.338 0.337 0.34 237,400.00
2/12/2018 5.56 2/13/2018 0.33 0.335 0.335 0.33 0.33 2,100,871.00
2/9/2018 5.56 -0.017667844522968 2/12/2018 0.335 0.332 0.335 0.33 0.33 861,887.00
2/8/2018 5.66 0.001769911504425 2/9/2018 0.33 0.335 0.335 0.325 0.33 947,240.00
2/7/2018 5.65 -0.058333333333333 2/8/2018 0.332 0.332 0.332 0.332 0.33 249,000.00
2/6/2018 6 0.001669449081803 2/7/2018 0.34 0.34 0.34 0.339 0.34 781,531.00
2/5/2018 5.99 2/6/2018 0.336 0.34 0.34 0.336 0.34 801,000.00
2/2/2018 5.99 -0.001666666666667 2/5/2018 0.34 0.34 0.34 0.34 0.34 1,478,000.00
2/1/2018 6 0.001669449081803 2/2/2018 0.35 0.34 0.35 0.34 0.35 333,911.00
1/31/2018 5.99 -0.001666666666667 2/1/2018 0.355 0.355 0.355 0.355 0.36 159,757.00
1/30/2018 6 0 1/31/2018 0.355 0.351 0.361 0.35 0.36 1,184,680.00
1/29/2018 6 1/30/2018 0.36 0.36 0.36 0.36 0.36 1,329,289.00
1/26/2018 5.8 0.017543859649123 1/29/2018 0.361 0.36 0.361 0.36 0.36 341,500.00
1/25/2018 5.7 -0.005235602094241 1/26/2018 0.36 0.361 0.363 0.36 0.36 1,180,924.00
1/24/2018 5.73 0 1/25/2018 0.365 0.365 0.365 0.365 0.36 1,646,235.00
1/23/2018 5.73 -0.006932409012132 1/24/2018 0.351 0.365 0.365 0.351 0.36 7,435,261.00
1/22/2018 5.77 1/23/2018 0.351 0.351 0.353 0.35 0.35 837,500.00
1/19/2018 5.77 0.001736111111111 1/22/2018 0.35 0.351 0.355 0.35 0.35 706,294.00
1/18/2018 5.76 -0.023728813559322 1/19/2018 0.35 0.345 0.35 0.345 0.35 157,580.00
1/17/2018 5.9 -0.008403361344538 1/18/2018 0.352 0.35 0.352 0.35 0.35 252,500.00
1/16/2018 5.95 -0.013266998341625 1/17/2018 0.35 0.35 0.354 0.35 0.35 744,453.00
1/15/2018 6.03 1/16/2018 0.355 0.355 0.355 0.355 0.36 493,902.00
1/11/2018 6.01 -0.003316749585406 1/12/2018 0.35 0.36 0.36 0.35 0.36 899,500.00
1/10/2018 6.03 0 1/11/2018 0.364 0.348 0.364 0.348 0.35 1,467,750.00
1/9/2018 6.03 -0.011475409836066 1/10/2018 0.36 0.364 0.372 0.358 0.36 6,662,977.00
1/8/2018 6.1 0 1/9/2018 0.345 0.357 0.357 0.345 0.35 2,144,918.00
1/5/2018 6.1 1/8/2018 0.34 0.345 0.345 0.34 0.34 948,082.00
1/4/2018 6.11 0.018333333333333 1/5/2018 0.342 0.34 0.35 0.34 0.35 3,615,919.00
1/3/2018 6 -0.016393442622951 1/4/2018 0.329 0.343 0.343 0.326 0.34 4,166,558.00
1/2/2018 6.1 -0.01453957996769 1/3/2018 0.322 0.322 0.322 0.32 0.32 1,036,483.00
12/29/2017 6.19 0 1/2/2018 0.315 0.32 0.321 0.315 0.32 801,437.00
6.19 1/1/2018
12/28/2017 6.13 0.009884678747941 12/29/2017 0.31 0.31 0.32 0.31 0.31 1,445,840.00
12/27/2017 6.07 0 12/28/2017 0.295 0.31 0.31 0.295 0.3 610,942.00
12/26/2017 6.07 0 12/27/2017 0.295 0.29 0.295 0.29 0.29 354,000.00
12/22/2017 6.07 0.093693693693694 12/26/2017 0.291 0.299 0.299 0.291 0.29 733,742.00
12/21/2017 5.55 12/22/2017 0.286 0.3 0.3 0.286 0.3 1,273,425.00
12/20/2017 5.5 -0.009009009009009 12/21/2017 0.285 0.282 0.29 0.282 0.29 568,710.00
12/19/2017 5.55 -0.008928571428571 12/20/2017 0.273 0.275 0.275 0.273 0.27 159,817.00
12/18/2017 5.6 0.018181818181818 12/19/2017 0.279 0.266 0.279 0.265 0.27 601,030.00
12/15/2017 5.5 -0.035087719298246 12/18/2017 0.266 0.279 0.28 0.266 0.27 1,456,660.00
12/14/2017 5.7 12/15/2017 0.27 0.266 0.27 0.266 0.27 2,642,960.00
12/13/2017 5.8 0 12/14/2017 0.285 0.28 0.285 0.275 0.28 4,051,943.00
12/12/2017 5.8 -0.049180327868853 12/13/2017 0.29 0.29 0.293 0.29 0.29 3,836,945.00
12/11/2017 6.1 -0.00489396411093 12/12/2017 0.29 0.29 0.29 0.288 0.29 504,260.00
12/7/2017 6.13 -0.001628664495114 12/11/2017 0.288 0.29 0.29 0.285 0.29 780,670.00
12/6/2017 6.14 12/7/2017 0.287 0.288 0.293 0.287 0.29 771,150.00
12/5/2017 6.01 -0.053543307086614 12/6/2017 0.295 0.287 0.295 0.287 0.29 2,036,996.00
12/4/2017 6.35 0.003159557661927 12/5/2017 0.306 0.297 0.306 0.294 0.3 919,750.00
12/1/2017 6.33 -0.003149606299213 12/4/2017 0.311 0.307 0.311 0.307 0.31 271,020.00
11/30/2017 6.35 0.024193548387097 12/1/2017 0.32 0.32 0.32 0.32 0.32 209,700.00
11/29/2017 6.2 11/30/2017 0.3 0.319 0.319 0.3 0.31 2,085,585.00
11/28/2017 6.18 -0.034375 11/29/2017 0.3 0.3 0.3 0.3 0.3 63,332.00
11/27/2017 6.4 0 11/28/2017 0.31 0.302 0.31 0.3 0.31 606,080.00
11/24/2017 6.4 -0.004665629860031 11/27/2017 0.31 0.31 0.31 0.31 0.31 15,000.00
11/23/2017 6.43 -0.003100775193799 11/24/2017 0.32 0.315 0.32 0.315 0.32 240,247.00
11/22/2017 6.45 11/23/2017 0.313 0.32 0.32 0.313 0.32 149,850.00
11/21/2017 6.45 -0.006163328197227 11/22/2017 0.31 0.313 0.313 0.31 0.31 380,203.00
11/20/2017 6.49 0 11/21/2017 0.29 0.305 0.305 0.29 0.3 776,498.00
11/17/2017 6.49 0.001543209876543 11/20/2017 0.3 0.291 0.3 0.29 0.29 1,837,074.00
11/16/2017 6.48 -0.001540832049307 11/17/2017 0.31 0.305 0.31 0.3 0.3 2,486,446.00
11/15/2017 6.49 11/16/2017 0.31 0.31 0.31 0.31 0.31 52,000.00
11/14/2017 6.4 -0.015384615384615 11/15/2017 0.31 0.31 0.313 0.31 0.31 536,827.00
11/13/2017 6.5 0.031746031746032 11/14/2017 0.316 0.31 0.317 0.31 0.32 760,215.00
11/10/2017 6.3 0.016129032258065 11/13/2017 0.315 0.316 0.325 0.315 0.32 708,171.00
11/9/2017 6.2 0.01141924959217 11/10/2017 0.32 0.315 0.32 0.315 0.32 444,000.00
11/8/2017 6.13 11/9/2017 0.32 0.315 0.322 0.314 0.32 1,545,905.00
11/7/2017 6.14 -0.0176 11/8/2017 0.321 0.323 0.33 0.321 0.33 591,234.00
11/6/2017 6.25 0 11/7/2017 0.339 0.324 0.339 0.32 0.32 1,777,727.00
11/3/2017 6.25 0 11/6/2017 0.35 0.343 0.35 0.342 0.35 795,910.00
11/2/2017 6.25 -0.021909233176839 11/3/2017 0.352 0.35 0.36 0.35 0.35 2,506,800.00
10/31/2017 6.39 11/2/2017 0.325 0.35 0.351 0.324 0.34 7,104,612.00
10/30/2017 6.4 -0.03030303030303 10/31/2017 0.316 0.323 0.33 0.316 0.32 3,758,200.00
10/27/2017 6.6 0.00609756097561 10/30/2017 0.319 0.316 0.32 0.315 0.32 477,720.00
10/26/2017 6.56 0.009230769230769 10/27/2017 0.32 0.319 0.32 0.318 0.32 1,399,437.00
10/25/2017 6.5 0 10/26/2017 0.32 0.32 0.325 0.32 0.32 1,758,972.00
10/24/2017 6.5 10/25/2017 0.318 0.32 0.325 0.318 0.32 1,083,920.00
10/23/2017 6.4 0.015873015873016 10/24/2017 0.311 0.31 0.311 0.31 0.31 1,259,859.00
10/20/2017 6.3 0 10/23/2017 0.3 0.31 0.315 0.3 0.31 2,775,443.00
10/19/2017 6.3 0.016129032258065 10/20/2017 0.285 0.3 0.3 0.285 0.3 2,939,814.00
10/18/2017 6.2 0.016393442622951 10/19/2017 0.28 0.284 0.284 0.28 0.28 94,070.00
10/17/2017 6.1 10/18/2017 0.275 0.28 0.28 0.275 0.28 468,984.00
10/16/2017 6.15 0 10/17/2017 0.28 0.277 0.28 0.27 0.28 1,231,851.00
10/13/2017 6.15 -0.008064516129032 10/16/2017 0.28 0.28 0.283 0.28 0.28 366,743.00
10/12/2017 6.2 0 10/13/2017 0.28 0.28 0.28 0.277 0.28 955,360.00
10/11/2017 6.2 0 10/12/2017 0.285 0.284 0.287 0.284 0.29 845,471.00
10/10/2017 6.2 10/11/2017 0.275 0.285 0.285 0.275 0.28 1,084,602.00
10/9/2017 6.2 0 10/10/2017 0.275 0.275 0.275 0.275 0.27 467,161.00
10/6/2017 6.2 -0.03125 10/9/2017 0.28 0.279 0.28 0.275 0.28 850,000.00
10/5/2017 6.4 0.015873015873016 10/6/2017 0.275 0.28 0.28 0.275 0.28 299,897.00
10/4/2017 6.3 0 10/5/2017 0.275 0.284 0.285 0.275 0.28 2,304,120.00
10/3/2017 6.3 10/4/2017 0.27 0.275 0.281 0.27 0.28 5,687,571.00
10/2/2017 6.1 0 10/3/2017 0.249 0.267 0.267 0.249 0.26 2,952,772.00
9/29/2017 6.1 -0.008130081300813 10/2/2017 0.25 0.25 0.255 0.247 0.25 2,158,262.00
9/28/2017 6.15 -0.008064516129032 9/29/2017 0.25 0.25 0.254 0.25 0.25 576,000.00
9/27/2017 6.2 0.008130081300813 9/28/2017 0.26 0.25 0.26 0.25 0.25 2,348,145.00
9/26/2017 6.15 9/27/2017 0.255 0.255 0.255 0.25 0.25 457,819.00
9/25/2017 6.24 -0.007949125596184 9/26/2017 0.258 0.255 0.258 0.255 0.26 73,985.00
9/22/2017 6.29 -0.001587301587302 9/25/2017 0.255 0.26 0.26 0.255 0.26 1,696,344.00
9/21/2017 6.3 -0.007874015748031 9/22/2017 0.244 0.255 0.255 0.244 0.25 1,147,257.00
9/20/2017 6.35 0 9/21/2017 0.245 0.252 0.254 0.245 0.25 1,077,376.00
9/19/2017 6.35 9/20/2017 0.252 0.25 0.255 0.25 0.25 335,000.00
9/18/2017 6.3 0 9/19/2017 0.25 0.25 0.25 0.25 0.25 70,000.00
9/15/2017 6.3 0.016129032258065 9/18/2017 0.244 0.25 0.25 0.244 0.25 763,980.00
9/14/2017 6.2 0 9/15/2017 0.239 0.244 0.244 0.232 0.24 1,150,907.00
9/13/2017 6.2 0 9/14/2017 0.245 0.245 0.245 0.245 0.25 100,000.00
9/12/2017 6.2 9/13/2017 0.242 0.25 0.25 0.242 0.25 4,636,899.00
9/11/2017 6.2 0.008130081300813 9/12/2017 0.24 0.24 0.24 0.239 0.24 1,766,650.00
9/8/2017 6.15 0 9/11/2017 0.24 0.24 0.24 0.237 0.24 1,000,000.00
9/7/2017 6.15 0 9/8/2017 0.24 0.24 0.24 0.236 0.24 2,892,336.00
9/6/2017 6.15 0 9/7/2017 0.24 0.24 0.24 0.24 0.24 586,143.00
9/5/2017 6.15 9/6/2017 0.239 0.24 0.24 0.239 0.24 1,793,656.00
9/4/2017 6.2 0.008130081300813 9/5/2017 0.23 0.24 0.24 0.23 0.24 2,000,432.00
9/1/2017 6.15 0.030150753768844 9/4/2017 0.23 0.23 0.234 0.23 0.23 1,982,584.00
8/31/2017 5.97 -0.077279752704791 9/1/2017 0.23 0.23 0.23 0.23 0.23 2,599,036.00
8/29/2017 6.47 -0.015220700152207 8/31/2017 0.23 0.23 0.232 0.23 0.23 3,502,444.00
8/28/2017 6.57 8/29/2017 0.228 0.23 0.232 0.227 0.23 2,698,338.00
8/25/2017 6.58 -0.001517450682853 8/28/2017 0.215 0.228 0.228 0.215 0.22 3,225,320.00
8/24/2017 6.59 -0.00302571860817 8/25/2017 0.215 0.214 0.215 0.214 0.21 131,953.00
8/23/2017 6.61 -0.006015037593985 8/24/2017 0.212 0.212 0.212 0.21 0.21 582,209.00
8/22/2017 6.65 0.007575757575758 8/23/2017 0.212 0.211 0.213 0.211 0.21 1,050,765.00
8/21/2017 6.6 8/22/2017 0.209 0.213 0.215 0.209 0.21 1,808,783.00
8/18/2017 6.55 0.048 8/21/2017 0.204 0.21 0.21 0.204 0.21 1,018,131.00
8/17/2017 6.25 0.008064516129032 8/18/2017 0.205 0.206 0.206 0.204 0.2 873,713.00
8/16/2017 6.2 0.008130081300813 8/17/2017 0.21 0.206 0.21 0.206 0.21 1,189,528.00
8/15/2017 6.15 -0.004854368932039 8/16/2017 0.206 0.208 0.21 0.206 0.21 1,156,644.00
8/14/2017 6.18 8/15/2017 0.21 0.206 0.21 0.206 0.21 662,980.00
8/11/2017 6.2 -0.008 8/14/2017 0.213 0.213 0.213 0.213 0.21 35,566.00
8/10/2017 6.25 0.001602564102564 8/11/2017 0.213 0.213 0.213 0.213 0.21 25,000.00
8/9/2017 6.24 -0.0016 8/10/2017 0.215 0.211 0.215 0.211 0.21 323,970.00
8/8/2017 6.25 0 8/9/2017 0.21 0.213 0.215 0.21 0.21 1,128,890.00
8/7/2017 6.25 8/8/2017 0.213 0.21 0.215 0.21 0.21 1,745,000.00
8/4/2017 6.25 0.008064516129032 8/7/2017 0.217 0.217 0.217 0.217 0.22 184,894.00
8/3/2017 6.2 -0.015873015873016 8/4/2017 0.218 0.219 0.219 0.218 0.22 73,780.00
8/2/2017 6.3 -0.007874015748031 8/3/2017 0.218 0.218 0.218 0.218 0.22 720,000.00
8/1/2017 6.35 -0.036418816388468 8/2/2017 0.216 0.22 0.22 0.216 0.22 405,660.00
7/31/2017 6.59 8/1/2017 0.21 0.215 0.215 0.21 0.21 957,577.00
7/27/2017 6.63 0.02 7/31/2017 0.215 0.212 0.215 0.212 0.21 800,200.00
7/26/2017 6.5 -0.00763358778626 7/27/2017 0.22 0.225 0.225 0.22 0.22 262,400.00
7/25/2017 6.55 0.015503875968992 7/26/2017 0.221 0.22 0.221 0.22 0.22 843,275.00
7/24/2017 6.45 0.017350157728707 7/25/2017 0.225 0.225 0.225 0.225 0.23 35,540.00
7/21/2017 6.34 7/24/2017 0.225 0.225 0.225 0.225 0.23 173,644.00
7/20/2017 6.34 0.003164556962025 7/21/2017 0.232 0.232 0.232 0.232 0.23 100,000.00
7/19/2017 6.32 0.014446227929374 7/20/2017 0.231 0.232 0.24 0.23 0.23 241,394.00
7/18/2017 6.23 0 7/19/2017 0.234 0.235 0.235 0.234 0.23 255,026.00
7/17/2017 6.23 0.003220611916264 7/18/2017 0.232 0.234 0.235 0.232 0.23 159,000.00
7/14/2017 6.21 7/17/2017 0.23 0.23 0.23 0.23 0.23 149,200.00
7/13/2017 6.2 0.008130081300813 7/14/2017 0.23 0.23 0.23 0.23 0.23 100,000.00
7/12/2017 6.15 0 7/13/2017 0.225 0.235 0.235 0.225 0.23 206,513.00
7/11/2017 6.15 0 7/12/2017 0.223 0.223 0.225 0.221 0.22 375,635.00
7/10/2017 6.15 0 7/11/2017 0.222 0.223 0.223 0.222 0.22 207,200.00
7/7/2017 6.15 7/10/2017 0.23 0.23 0.23 0.23 0.23 35,000.00
7/6/2017 6.18 0 7/7/2017 0.23 0.23 0.23 0.23 0.23 55,500.00
7/5/2017 6.18 -0.003225806451613 7/6/2017 0.23 0.23 0.23 0.23 0.23 54,000.00
7/4/2017 6.2 0 7/5/2017 0.235 0.235 0.235 0.235 0.23 130,000.00
7/3/2017 6.2 0.003236245954693 7/4/2017 0.235 0.236 0.236 0.235 0.24 395,970.00
6/30/2017 6.18 7/3/2017 0.225 0.23 0.23 0.225 0.23 543,620.00
6/28/2017 6.18 -0.012779552715655 6/30/2017 0.223 0.225 0.225 0.221 0.22 614,260.00
6/27/2017 6.26 -0.006349206349206 6/28/2017 0.23 0.223 0.23 0.221 0.22 791,462.00
6/26/2017 6.3 0 6/27/2017 0.23 0.23 0.232 0.23 0.23 830,287.00
6/23/2017 6.3 0.014492753623188 6/26/2017 0.228 0.228 0.228 0.228 0.23 90,975.00
6/22/2017 6.21 6/23/2017 0.225 0.228 0.228 0.225 0.23 380,300.00
6/21/2017 6.21 0 6/22/2017 0.22 0.222 0.222 0.22 0.22 49,247.00
6/20/2017 6.21 -0.011146496815287 6/21/2017 0.22 0.22 0.225 0.22 0.22 875,152.00
6/19/2017 6.28 0 6/20/2017 0.225 0.22 0.225 0.218 0.22 1,596,610.00
6/16/2017 6.28 -0.006329113924051 6/19/2017 0.231 0.231 0.231 0.231 0.23 268,007.00
6/15/2017 6.32 6/16/2017 0.225 0.225 0.225 0.221 0.22 2,460,522.00
6/14/2017 6.4 0.003134796238245 6/15/2017 0.235 0.23 0.235 0.23 0.23 394,300.00
6/13/2017 6.38 -0.003125 6/14/2017 0.235 0.235 0.235 0.235 0.23 800,000.00
6/12/2017 6.4 0 6/13/2017 0.237 0.237 0.24 0.237 0.24 529,260.00
6/9/2017 6.4 0.015873015873016 6/12/2017 0.241 0.24 0.241 0.24 0.24 231,000.00
6/8/2017 6.3 6/9/2017 0.245 0.245 0.245 0.245 0.25 70,224.00
6/7/2017 6.3 0 6/8/2017 0.24 0.245 0.245 0.24 0.24 243,708.00
6/6/2017 6.3 0 6/7/2017 0.241 0.241 0.241 0.241 0.24 150,000.00
6/5/2017 6.3 -0.015625 6/6/2017 0.245 0.242 0.245 0.242 0.24 695,001.00
6/2/2017 6.4 0.014263074484945 6/5/2017 0.245 0.245 0.245 0.245 0.24 340,000.00
6/1/2017 6.31 6/2/2017 0.25 0.25 0.25 0.246 0.25 537,286.00
5/31/2017 6.7 0 6/1/2017 0.25 0.25 0.25 0.25 0.25 1,843,130.00
5/30/2017 6.7 0 5/31/2017 0.25 0.25 0.25 0.25 0.25 173,883.00
5/29/2017 6.7 0 5/30/2017 0.255 0.255 0.255 0.255 0.26 720,700.00
5/26/2017 6.7 0 5/29/2017 0.255 0.255 0.255 0.255 0.26 42,000.00
5/25/2017 6.7 5/26/2017 0.257 0.252 0.257 0.252 0.25 290,354.00
5/24/2017 6.56 0 5/25/2017 0.255 0.257 0.257 0.255 0.26 80,000.00
5/23/2017 6.56 0.018633540372671 5/24/2017 0.252 0.255 0.255 0.252 0.25 425,266.00
5/22/2017 6.44 0 5/23/2017 0.255 0.255 0.255 0.255 0.26 731,909.00
5/19/2017 6.44 0.003115264797508 5/22/2017 0.26 0.255 0.26 0.255 0.26 124,731.00
5/18/2017 6.42 5/19/2017 0.255 0.255 0.255 0.252 0.25 2,047,078.00
5/17/2017 6.3 0 5/18/2017 0.253 0.25 0.253 0.25 0.25 2,568,217.00
5/16/2017 6.3 -0.023255813953489 5/17/2017 0.253 0.254 0.255 0.253 0.25 434,255.00
5/15/2017 6.45 -0.007692307692308 5/16/2017 0.258 0.255 0.258 0.25 0.25 1,876,044.00
5/12/2017 6.5 0 5/15/2017 0.255 0.258 0.258 0.255 0.26 1,075,671.00
5/11/2017 6.5 5/12/2017 0.25 0.255 0.255 0.25 0.25 2,096,292.00
5/10/2017 6.5 0.048387096774194 5/11/2017 0.25 0.252 0.255 0.25 0.25 663,818.00
5/9/2017 6.2 -0.015873015873016 5/10/2017 0.243 0.25 0.252 0.243 0.25 5,147,605.00
5/8/2017 6.3 0 5/9/2017 0.24 0.24 0.242 0.24 0.24 330,956.00
5/5/2017 6.3 0 5/8/2017 0.235 0.236 0.236 0.233 0.23 490,341.00
5/4/2017 6.3 5/5/2017 0.23 0.235 0.235 0.23 0.23 1,537,360.00
5/3/2017 6.3 0 5/4/2017 0.24 0.225 0.24 0.225 0.23 2,248,520.00
5/2/2017 6.3 -0.045454545454546 5/3/2017 0.238 0.24 0.241 0.238 0.24 774,036.00
4/28/2017 6.6 0.032863849765258 5/2/2017 0.251 0.243 0.251 0.241 0.25 3,972,001.00
4/27/2017 6.39 -0.0015625 4/28/2017 0.248 0.23 0.248 0.23 0.23 3,019,194.00
4/26/2017 6.4 4/27/2017 0.23 0.24 0.24 0.23 0.23 1,786,390.00
4/25/2017 6.2 -0.049079754601227 4/26/2017 0.24 0.236 0.245 0.231 0.24 2,945,659.00
4/24/2017 6.52 0 4/25/2017 0.227 0.24 0.24 0.227 0.23 1,889,686.00
4/21/2017 6.52 0 4/24/2017 0.226 0.226 0.226 0.226 0.23 511,511.00
4/20/2017 6.52 0.003076923076923 4/21/2017 0.226 0.226 0.227 0.226 0.23 995,069.00
4/19/2017 6.5 4/20/2017 0.23 0.227 0.23 0.227 0.23 278,500.00
4/18/2017 6.4 -0.058823529411765 4/19/2017 0.225 0.228 0.228 0.225 0.23 825,912.00
4/17/2017 6.8 -0.014492753623189 4/18/2017 0.225 0.225 0.225 0.225 0.23 448,130.00
4/12/2017 6.9 0 4/17/2017 0.23 0.225 0.23 0.225 0.23 286,418.00
4/11/2017 6.9 0 4/12/2017 0.23 0.23 0.23 0.23 0.23 69,710.00
4/10/2017 6.9 4/11/2017 0.23 0.23 0.231 0.23 0.23 1,336,966.00
4/7/2017 6.9 0 4/10/2017 0.234 0.234 0.234 0.234 0.23 193,100.00
4/6/2017 6.9 0.043872919818457 4/7/2017 0.235 0.235 0.235 0.235 0.23 22,000.00
4/5/2017 6.61 -0.046176046176046 4/6/2017 0.235 0.235 0.235 0.235 0.23 137,007.00
4/4/2017 6.93 0.001445086705202 4/5/2017 0.23 0.229 0.231 0.229 0.23 393,495.00
4/3/2017 6.92 4/4/2017 0.226 0.23 0.23 0.225 0.23 942,296.00
3/31/2017 6.83 0.042748091603054 4/3/2017 0.235 0.23 0.235 0.23 0.23 50,000.00
3/30/2017 6.55 0.0234375 3/31/2017 0.235 0.235 0.235 0.231 0.23 459,896.00
3/29/2017 6.4 0 3/30/2017 0.23 0.235 0.237 0.23 0.24 931,532.00
3/28/2017 6.4 -0.015384615384615 3/29/2017 0.23 0.23 0.231 0.228 0.23 1,255,789.00
3/27/2017 6.5 3/28/2017 0.237 0.231 0.239 0.231 0.24 386,690.00
3/24/2017 6.5 0.023622047244095 3/27/2017 0.221 0.231 0.231 0.221 0.23 1,130,302.00
3/23/2017 6.35 -0.023076923076923 3/24/2017 0.21 0.22 0.22 0.21 0.22 1,114,952.00
3/22/2017 6.5 0 3/23/2017 0.21 0.21 0.21 0.21 0.21 50,000.00
3/21/2017 6.5 0.001540832049307 3/22/2017 0.21 0.215 0.215 0.21 0.21 178,571.00
3/20/2017 6.49 3/21/2017 0.215 0.21 0.215 0.21 0.21 868,997.00
3/17/2017 6.5 -0.029850746268657 3/20/2017 0.218 0.215 0.218 0.215 0.22 703,651.00
3/16/2017 6.7 0 3/17/2017 0.22 0.223 0.223 0.22 0.22 115,000.00
3/15/2017 6.7 0.015151515151515 3/16/2017 0.225 0.223 0.225 0.223 0.22 502,533.00
3/14/2017 6.6 -0.057142857142857 3/15/2017 0.215 0.222 0.222 0.215 0.22 911,517.00
3/13/2017 7 3/14/2017 0.22 0.215 0.22 0.215 0.22 1,359,091.00
3/10/2017 6.8 0 3/13/2017 0.222 0.221 0.222 0.221 0.22 130,000.00
3/9/2017 6.8 0 3/10/2017 0.22 0.22 0.22 0.22 0.22 553,354.00
3/8/2017 6.8 0 3/9/2017 0.22 0.22 0.22 0.22 0.22 820,000.00
3/7/2017 6.8 -0.013062409288824 3/8/2017 0.222 0.221 0.222 0.221 0.22 64,000.00
3/6/2017 6.89 3/7/2017 0.222 0.225 0.226 0.221 0.22 793,000.00
3/3/2017 6.99 0.02043795620438 3/6/2017 0.22 0.22 0.225 0.22 0.22 939,923.00
3/2/2017 6.85 0.011816838995569 3/3/2017 0.22 0.22 0.225 0.22 0.22 790,267.00
3/1/2017 6.77 -0.011678832116788 3/2/2017 0.226 0.22 0.229 0.22 0.22 547,885.00
2/28/2017 6.85 0.004398826979472 3/1/2017 0.223 0.22 0.223 0.22 0.22 1,070,100.00
2/27/2017 6.82 2/28/2017 0.223 0.23 0.23 0.223 0.23 172,725.00
2/24/2017 7 0 2/27/2017 0.225 0.225 0.23 0.225 0.23 414,048.00
2/23/2017 7 0.007194244604317 2/24/2017 0.24 0.23 0.24 0.23 0.23 595,486.00
2/22/2017 6.95 0 2/23/2017 0.226 0.23 0.23 0.226 0.23 407,000.00
2/21/2017 6.95 -0.007142857142857 2/22/2017 0.23 0.23 0.23 0.23 0.23 37,141.00
2/20/2017 7 2/21/2017 0.23 0.23 0.23 0.228 0.23 385,190.00
2/17/2017 7.2 -0.016393442622951 2/20/2017 0.235 0.235 0.235 0.235 0.24 318,201.00
2/16/2017 7.32 0.002739726027397 2/17/2017 0.24 0.238 0.24 0.238 0.24 336,200.00
2/15/2017 7.3 0.031073446327684 2/16/2017 0.237 0.237 0.24 0.237 0.24 465,450.00
2/14/2017 7.08 0.009985734664765 2/15/2017 0.241 0.238 0.242 0.236 0.24 1,097,522.00
2/13/2017 7.01 2/14/2017 0.26 0.245 0.26 0.245 0.25 431,370.00
2/10/2017 7.27 0 2/13/2017 0.269 0.265 0.269 0.265 0.27 147,100.00
2/9/2017 7.27 -0.004109589041096 2/10/2017 0.265 0.269 0.269 0.264 0.27 755,245.00
2/8/2017 7.3 -0.010840108401084 2/9/2017 0.265 0.267 0.268 0.264 0.27 640,739.00
2/7/2017 7.38 0 2/8/2017 0.268 0.269 0.27 0.261 0.27 1,280,899.00
2/6/2017 7.38 2/7/2017 0.255 0.264 0.264 0.255 0.26 603,400.00
2/3/2017 7.39 -0.001351351351351 2/6/2017 0.265 0.268 0.268 0.265 0.27 517,001.00
2/2/2017 7.4 0.049645390070922 2/3/2017 0.255 0.261 0.261 0.255 0.26 1,322,330.00
2/1/2017 7.05 0.020260492040521 2/2/2017 0.238 0.255 0.255 0.238 0.25 804,460.00
1/31/2017 6.91 0 2/1/2017 0.236 0.236 0.236 0.236 0.24 108,593.00
1/30/2017 6.91 1/31/2017 0.237 0.236 0.237 0.236 0.24 274,407.00
1/27/2017 7 -0.029126213592233 1/30/2017 0.237 0.235 0.237 0.235 0.24 331,000.00
1/26/2017 7.21 -0.038666666666667 1/27/2017 0.24 0.24 0.24 0.24 0.24 339,995.00
1/25/2017 7.5 0 1/26/2017 0.243 0.245 0.245 0.243 0.24 73,000.00
1/24/2017 7.5 0.057827926657264 1/25/2017 0.24 0.24 0.246 0.24 0.24 846,440.00
1/23/2017 7.09 1/24/2017 0.245 0.245 0.245 0.245 0.25 663,011.00
1/20/2017 7.18 -0.02972972972973 1/23/2017 0.24 0.24 0.245 0.239 0.24 1,364,355.00
1/19/2017 7.4 -0.001349527665317 1/20/2017 0.249 0.245 0.25 0.245 0.25 90,000.00
1/18/2017 7.41 -0.008032128514056 1/19/2017 0.238 0.249 0.249 0.238 0.24 122,607.00
1/17/2017 7.47 -0.015810276679842 1/18/2017 0.234 0.234 0.234 0.234 0.23 89,352.00
1/16/2017 7.59 1/17/2017 0.24 0.24 0.24 0.23 0.23 816,747.00
1/13/2017 7.6 -0.002624671916011 1/16/2017 0.24 0.24 0.24 0.24 0.24 220,000.00
1/12/2017 7.62 0 1/13/2017 0.24 0.24 0.24 0.24 0.24 788,274.00
1/11/2017 7.62 0.02972972972973 1/12/2017 0.24 0.24 0.24 0.24 0.24 785,089.00
1/10/2017 7.4 0.034965034965035 1/11/2017 0.24 0.244 0.245 0.24 0.24 1,061,724.00
1/9/2017 7.15 1/10/2017 0.24 0.24 0.24 0.237 0.24 608,788.00
1/6/2017 7.33 0.025174825174825 1/9/2017 0.24 0.231 0.24 0.231 0.24 276,918.00
1/5/2017 7.15 0.036231884057971 1/6/2017 0.24 0.24 0.24 0.23 0.23 591,000.00
1/4/2017 6.9 0 1/5/2017 0.25 0.24 0.25 0.232 0.24 1,013,343.00
1/3/2017 6.9 0.023738872403561 1/4/2017 0.245 0.248 0.25 0.245 0.25 370,925.00
1/2/2017 6.74 1/3/2017 0.24 0.244 0.244 0.24 0.24 176,700.00
12/30/2016 6.84 0 1/2/2017 0.235 0.238 0.238 0.235 0.24 168,400.00
12/29/2016 6.84 -0.008695652173913 12/30/2016 0.227 0.233 0.233 0.22 0.22 4,704,653.00
12/28/2016 6.9 -0.014285714285714 12/29/2016 0.225 0.23 0.23 0.225 0.23 576,283.00
12/27/2016 7 0 12/28/2016 0.225 0.225 0.225 0.225 0.23 120,653.00
12/26/2016 7 12/27/2016 0.222 0.222 0.225 0.22 0.22 498,950.00
12/23/2016 7 -0.014084507042254 12/26/2016 0.215 0.215 0.215 0.212 0.21 500,000.00
12/22/2016 7.1 0 12/23/2016 0.22 0.215 0.22 0.215 0.22 560,913.00
12/21/2016 7.1 0 12/22/2016 0.225 0.222 0.225 0.222 0.22 341,858.00
12/20/2016 7.1 0 12/21/2016 0.225 0.225 0.23 0.225 0.23 432,028.00
12/19/2016 7.1 12/20/2016 0.22 0.22 0.22 0.22 0.22 170,000.00
12/16/2016 7.1 0 12/19/2016 0.215 0.215 0.215 0.215 0.22 362,700.00
12/15/2016 7.1 0.011396011396011 12/16/2016 0.222 0.218 0.222 0.215 0.22 705,157.00
12/14/2016 7.02 0.04 12/15/2016 0.23 0.228 0.23 0.228 0.23 130,647.00
12/13/2016 6.75 0.007462686567164 12/14/2016 0.23 0.23 0.23 0.23 0.23 33,965.00
12/12/2016 6.7 12/13/2016 0.235 0.235 0.235 0.235 0.23 25,000.00
12/9/2016 7 0 12/12/2016 0.236 0.236 0.236 0.236 0.24 140,000.00
12/7/2016 7 -0.001426533523538 12/9/2016 0.235 0.236 0.236 0.235 0.24 350,000.00
12/6/2016 7.01 0.001428571428571 12/7/2016 0.238 0.238 0.238 0.238 0.24 72,777.00
12/5/2016 7 -0.020979020979021 12/6/2016 0.24 0.24 0.24 0.24 0.24 43,167.00
12/2/2016 7.15 12/5/2016 0.234 0.233 0.234 0.233 0.23 166,713.00
12/1/2016 7.2 -0.001386962552011 12/2/2016 0.24 0.233 0.24 0.233 0.23 267,130.00
11/30/2016 7.21 0 12/1/2016 0.241 0.244 0.244 0.241 0.24 190,622.00
11/29/2016 7.21 0 11/30/2016 0.24 0.24 0.244 0.24 0.24 624,329.00
11/28/2016 7.21 -0.00551724137931 11/29/2016 0.236 0.235 0.236 0.232 0.23 211,662.00
11/25/2016 7.25 11/28/2016 0.235 0.231 0.235 0.231 0.23 89,356.00
11/24/2016 7.25 -0.006849315068493 11/25/2016 0.24 0.232 0.24 0.232 0.24 801,237.00
11/23/2016 7.3 0 11/24/2016 0.24 0.244 0.244 0.24 0.24 197,906.00
11/22/2016 7.3 -0.013513513513514 11/23/2016 0.244 0.244 0.244 0.244 0.24 64,897.00
11/21/2016 7.4 0 11/22/2016 0.244 0.244 0.244 0.244 0.24 247,230.00
11/16/2016 7.4 11/21/2016 0.249 0.249 0.249 0.238 0.25 228,654.00
11/15/2016 7.6 0.013333333333333 11/16/2016 0.233 0.249 0.25 0.233 0.24 665,843.00
11/14/2016 7.5 0 11/15/2016 0.223 0.232 0.232 0.223 0.23 902,001.00
11/11/2016 7.5 0 11/14/2016 0.22 0.22 0.22 0.217 0.22 300,271.00
11/10/2016 7.5 0 11/11/2016 0.23 0.217 0.23 0.217 0.23 238,204.00
11/9/2016 7.5 11/10/2016 0.22 0.23 0.235 0.22 0.23 1,198,813.00
11/8/2016 7.6 -0.012987012987013 11/9/2016 0.23 0.221 0.232 0.221 0.23 508,603.00
11/7/2016 7.7 0 11/8/2016 0.236 0.23 0.236 0.23 0.23 597,423.00
11/4/2016 7.7 -0.012820512820513 11/7/2016 0.245 0.236 0.245 0.236 0.24 226,000.00
11/3/2016 7.8 0.006451612903226 11/4/2016 0.241 0.241 0.241 0.241 0.24 70,000.00
11/2/2016 7.75 11/3/2016 0.245 0.244 0.245 0.239 0.24 889,557.00
10/31/2016 7.5 -0.02088772845953 11/2/2016 0.247 0.241 0.247 0.241 0.24 716,549.00
10/28/2016 7.66 0.007894736842105 10/31/2016 0.254 0.245 0.254 0.245 0.25 373,453.00
10/27/2016 7.6 -0.006535947712418 10/28/2016 0.257 0.255 0.26 0.255 0.26 3,727,500.00
10/26/2016 7.65 -0.006493506493506 10/27/2016 0.265 0.265 0.265 0.265 0.27 70,000.00
10/25/2016 7.7 10/26/2016 0.269 0.265 0.269 0.265 0.27 185,840.00
10/24/2016 7.7 0.013157894736842 10/25/2016 0.27 0.27 0.27 0.268 0.27 992,769.00
10/21/2016 7.6 0.027027027027027 10/24/2016 0.27 0.265 0.27 0.265 0.27 684,500.00
10/20/2016 7.4 0.013698630136986 10/21/2016 0.26 0.27 0.27 0.26 0.27 1,343,376.00
10/19/2016 7.3 0.006896551724138 10/20/2016 0.265 0.264 0.265 0.263 0.26 1,712,218.00
10/18/2016 7.25 10/19/2016 0.257 0.26 0.261 0.257 0.26 1,229,000.00
10/17/2016 7.1 0 10/18/2016 0.256 0.256 0.256 0.256 0.26 364,092.00
10/14/2016 7.1 0 10/17/2016 0.259 0.259 0.259 0.259 0.26 32,000.00
10/13/2016 7.1 0 10/14/2016 0.26 0.26 0.26 0.26 0.26 26,000.00
10/12/2016 7.1 0 10/13/2016 0.26 0.26 0.26 0.26 0.26 21,381.00
10/11/2016 7.1 10/12/2016 0.26 0.26 0.26 0.26 0.26 110,000.00
10/10/2016 7.15 0.007042253521127 10/11/2016 0.263 0.263 0.263 0.263 0.26 25,000.00
10/7/2016 7.1 0 10/10/2016 0.26 0.264 0.264 0.26 0.26 660,000.00
10/6/2016 7.1 -0.006993006993007 10/7/2016 0.256 0.256 0.256 0.255 0.26 237,022.00
10/5/2016 7.15 0.007042253521127 10/6/2016 0.255 0.255 0.255 0.255 0.25 141,303.00
10/4/2016 7.1 10/5/2016 0.254 0.254 0.254 0.254 0.25 138,000.00
10/3/2016 7.2 -0.020408163265306 10/4/2016 0.26 0.254 0.26 0.254 0.26 489,185.00
9/30/2016 7.35 0.013793103448276 10/3/2016 0.263 0.263 0.263 0.263 0.26 80,000.00
9/29/2016 7.25 0.00415512465374 9/30/2016 0.26 0.263 0.263 0.26 0.26 282,556.00
9/28/2016 7.22 0.002777777777778 9/29/2016 0.257 0.259 0.259 0.253 0.26 124,461.00
9/27/2016 7.2 9/28/2016 0.254 0.257 0.257 0.254 0.26 50,000.00
9/26/2016 7.4 0.027777777777778 9/27/2016 0.25 0.252 0.252 0.25 0.25 83,322.00
9/23/2016 7.2 -0.04 9/26/2016 0.26 0.257 0.26 0.257 0.26 123,344.00
9/22/2016 7.5 0 9/23/2016 0.257 0.258 0.258 0.257 0.26 89,656.00
9/21/2016 7.5 0.020408163265306 9/22/2016 0.264 0.259 0.264 0.259 0.26 368,380.00
9/20/2016 7.35 9/21/2016 0.259 0.262 0.262 0.259 0.26 1,003,464.00
9/19/2016 7.3 0 9/20/2016 0.262 0.258 0.262 0.258 0.26 105,171.00
9/16/2016 7.3 0.028169014084507 9/19/2016 0.263 0.263 0.263 0.263 0.26 40,000.00
9/15/2016 7.1 0 9/16/2016 0.263 0.263 0.263 0.263 0.26 15,500.00
9/14/2016 7.1 0.041055718475073 9/15/2016 0.26 0.26 0.26 0.26 0.26 288,800.00
9/13/2016 6.82 9/14/2016 0.256 0.256 0.256 0.256 0.26 292,140.00
9/12/2016 7.2 -0.006896551724138 9/13/2016 0.255 0.252 0.255 0.252 0.25 422,000.00
9/9/2016 7.25 0 9/12/2016 0.255 0.255 0.256 0.253 0.25 650,460.00
9/8/2016 7.25 0.013986013986014 9/9/2016 0.268 0.26 0.268 0.26 0.26 697,000.00
9/7/2016 7.15 0 9/8/2016 0.265 0.269 0.269 0.265 0.27 629,850.00
9/6/2016 7.15 9/7/2016 0.27 0.265 0.27 0.265 0.27 778,172.00
9/5/2016 7.15 0 9/6/2016 0.269 0.269 0.27 0.268 0.27 2,191,720.00
9/2/2016 7.15 -0.020547945205479 9/5/2016 0.267 0.268 0.269 0.267 0.27 1,390,000.00
9/1/2016 7.3 0.016713091922006 9/2/2016 0.263 0.265 0.265 0.262 0.26 1,284,068.00
8/31/2016 7.18 -0.016438356164384 9/1/2016 0.261 0.261 0.263 0.261 0.26 1,408,638.00
8/29/2016 7.3 8/31/2016 0.261 0.261 0.265 0.26 0.26 1,862,940.00
8/26/2016 7.2 0 8/29/2016 0.265 0.268 0.268 0.265 0.27 1,893,335.00
8/25/2016 7.2 0 8/26/2016 0.26 0.26 0.263 0.26 0.26 515,925.00
8/24/2016 7.2 0 8/25/2016 0.255 0.262 0.263 0.255 0.26 567,899.00
8/23/2016 7.2 -0.006896551724138 8/24/2016 0.26 0.26 0.26 0.252 0.26 899,959.00
8/22/2016 7.25 8/23/2016 0.26 0.26 0.26 0.255 0.26 701,473.00
8/19/2016 7.32 0.009655172413793 8/22/2016 0.265 0.26 0.265 0.26 0.26 331,173.00
8/18/2016 7.25 0.013986013986014 8/19/2016 0.265 0.265 0.265 0.265 0.26 911,907.00
8/17/2016 7.15 -0.006944444444444 8/18/2016 0.263 0.266 0.266 0.263 0.27 1,186,300.00
8/16/2016 7.2 -0.006896551724138 8/17/2016 0.26 0.263 0.263 0.26 0.26 359,488.00
8/15/2016 7.25 8/16/2016 0.263 0.263 0.263 0.263 0.26 93,560.00
8/12/2016 7.25 0.028368794326241 8/15/2016 0.26 0.263 0.265 0.26 0.26 706,654.00
8/11/2016 7.05 0 8/12/2016 0.261 0.26 0.261 0.258 0.26 510,750.00
8/10/2016 7.05 0.029197080291971 8/11/2016 0.255 0.26 0.26 0.255 0.26 791,800.00
8/9/2016 6.85 0.037878787878788 8/10/2016 0.255 0.253 0.255 0.253 0.25 379,273.00
8/8/2016 6.6 8/9/2016 0.254 0.255 0.255 0.25 0.25 641,500.00
8/5/2016 6.6 0 8/8/2016 0.254 0.254 0.254 0.254 0.25 122,257.00
8/4/2016 6.6 0 8/5/2016 0.25 0.254 0.255 0.25 0.25 140,743.00
8/3/2016 6.6 -0.036496350364964 8/4/2016 0.255 0.255 0.255 0.254 0.25 241,736.00
8/2/2016 6.85 0 8/3/2016 0.258 0.258 0.258 0.252 0.26 808,791.00
8/1/2016 6.85 8/2/2016 0.267 0.258 0.267 0.258 0.26 987,880.00
7/27/2016 6.85 0.022388059701493 8/1/2016 0.265 0.267 0.27 0.265 0.27 1,142,294.00
7/26/2016 6.7 0 7/27/2016 0.255 0.268 0.268 0.255 0.26 1,148,060.00
7/25/2016 6.7 0 7/26/2016 0.25 0.255 0.255 0.25 0.25 155,222.00
7/22/2016 6.7 0 7/25/2016 0.251 0.251 0.251 0.251 0.25 30,000.00
7/21/2016 6.7 7/22/2016 0.265 0.257 0.27 0.257 0.26 1,381,919.00
7/20/2016 6.56 -0.035294117647059 7/21/2016 0.263 0.263 0.263 0.263 0.26 36,858.00
7/19/2016 6.8 -0.02158273381295 7/20/2016 0.27 0.27 0.27 0.27 0.27 50,000.00
7/18/2016 6.95 0.007246376811594 7/19/2016 0.271 0.272 0.272 0.27 0.27 837,940.00
7/15/2016 6.9 -0.012875536480687 7/18/2016 0.27 0.275 0.28 0.268 0.27 2,337,182.00
7/14/2016 6.99 7/15/2016 0.268 0.268 0.27 0.267 0.27 707,274.00
7/13/2016 6.3 0.006389776357827 7/14/2016 0.25 0.268 0.27 0.25 0.26 1,663,150.00
7/12/2016 6.26 0.04857621440536 7/13/2016 0.246 0.245 0.246 0.245 0.25 415,900.00
7/11/2016 5.97 0.003361344537815 7/12/2016 0.245 0.245 0.245 0.242 0.24 1,792,862.00
7/8/2016 5.95 0 7/11/2016 0.245 0.24 0.245 0.24 0.24 839,688.00
7/7/2016 5.95 7/8/2016 0.24 0.24 0.24 0.24 0.24 1,172,253.00
7/6/2016 5.95 -0.024590163934426 7/7/2016 0.236 0.238 0.238 0.236 0.24 194,000.00
7/5/2016 6.1 -0.003267973856209 7/6/2016 0.235 0.236 0.236 0.235 0.24 327,500.00
7/4/2016 6.12 0 7/5/2016 0.243 0.24 0.243 0.24 0.24 912,500.00
7/1/2016 6.12 0.055172413793104 7/4/2016 0.245 0.244 0.245 0.244 0.24 176,442.00
6/30/2016 5.8 7/1/2016 0.24 0.245 0.245 0.24 0.24 1,367,974.00
6/28/2016 5.7 0.017857142857143 6/30/2016 0.231 0.236 0.24 0.231 0.24 555,944.00
6/27/2016 5.6 -0.008849557522124 6/28/2016 0.23 0.23 0.232 0.225 0.23 1,814,630.00
6/24/2016 5.65 -0.027538726333907 6/27/2016 0.225 0.228 0.228 0.225 0.23 669,759.00
6/23/2016 5.81 0.035650623885918 6/24/2016 0.23 0.231 0.235 0.23 0.23 1,117,622.00
6/22/2016 5.61 6/23/2016 0.23 0.245 0.245 0.23 0.24 1,882,375.00
6/21/2016 5.7 -0.033898305084746 6/22/2016 0.23 0.23 0.231 0.23 0.23 358,856.00
6/20/2016 5.9 -0.016666666666667 6/21/2016 0.23 0.23 0.23 0.23 0.23 350,364.00
6/17/2016 6 0.025641025641026 6/20/2016 0.232 0.225 0.232 0.225 0.23 454,980.00
6/16/2016 5.85 -0.025 6/17/2016 0.233 0.232 0.233 0.232 0.23 243,893.00
6/15/2016 6 6/16/2016 0.235 0.233 0.235 0.233 0.23 788,563.00
6/14/2016 6.05 0.008333333333333 6/15/2016 0.245 0.241 0.246 0.241 0.24 824,500.00
6/13/2016 6 -0.016393442622951 6/14/2016 0.24 0.24 0.24 0.236 0.24 943,865.00
6/10/2016 6.1 -0.046875 6/13/2016 0.25 0.25 0.25 0.25 0.25 133,000.00
6/9/2016 6.4 0.006289308176101 6/10/2016 0.25 0.25 0.252 0.25 0.25 790,000.00
6/8/2016 6.36 6/9/2016 0.25 0.25 0.25 0.249 0.25 1,112,500.00
6/7/2016 6.7 -0.014705882352941 6/8/2016 0.253 0.255 0.259 0.253 0.25 670,190.00
6/6/2016 6.8 0 6/7/2016 0.26 0.252 0.26 0.252 0.26 827,775.00
6/3/2016 6.8 -0.014492753623189 6/6/2016 0.261 0.259 0.262 0.259 0.26 793,000.00
6/2/2016 6.9 0.022222222222222 6/3/2016 0.26 0.26 0.269 0.255 0.26 1,356,391.00
6/1/2016 6.75 6/2/2016 0.25 0.257 0.257 0.25 0.25 330,539.00
5/31/2016 6.7 -0.007407407407407 6/1/2016 0.25 0.251 0.251 0.25 0.25 253,350.00
5/30/2016 6.75 -0.002954209748892 5/31/2016 0.245 0.252 0.252 0.245 0.25 2,105,960.00
5/27/2016 6.77 0 5/30/2016 0.24 0.245 0.245 0.24 0.24 423,526.00
5/25/2016 6.77 0 5/27/2016 0.242 0.244 0.244 0.242 0.24 90,660.00
5/25/2016 6.77 5/26/2016 0.245 0.242 0.245 0.242 0.24 440,000.00
5/24/2016 6.78 -0.002941176470588 5/25/2016 0.24 0.242 0.245 0.24 0.24 630,106.00
5/23/2016 6.8 0 5/24/2016 0.241 0.24 0.241 0.24 0.24 385,311.00
5/20/2016 6.8 0 5/23/2016 0.256 0.245 0.256 0.245 0.25 1,675,500.00
5/19/2016 6.8 0 5/20/2016 0.248 0.256 0.26 0.248 0.25 425,000.00
5/18/2016 6.8 5/19/2016 0.24 0.248 0.248 0.24 0.24 1,059,310.00
5/17/2016 6.9 -0.014285714285714 5/18/2016 0.241 0.245 0.25 0.24 0.25 687,888.00
5/16/2016 7 0 5/17/2016 0.257 0.245 0.258 0.245 0.25 711,500.00
5/13/2016 7 0.014492753623188 5/16/2016 0.265 0.258 0.265 0.258 0.26 711,427.00
5/12/2016 6.9 -0.014285714285714 5/13/2016 0.27 0.259 0.275 0.258 0.26 3,745,750.00
5/11/2016 7 5/12/2016 0.246 0.258 0.258 0.241 0.25 1,670,869.00
5/10/2016 6.9 0.053435114503817 5/11/2016 0.25 0.246 0.25 0.24 0.25 1,588,350.00
5/9/2016 6.55 -0.019461077844311 5/10/2016 0.205 0.236 0.236 0.205 0.23 1,898,904.00
5/6/2016 6.68 -0.072222222222222 5/9/2016 0.218 0.205 0.218 0.201 0.21 1,424,905.00
5/5/2016 7.2 -0.033557046979866 5/6/2016 0.23 0.218 0.23 0.218 0.22 798,319.00
5/4/2016 7.45 5/5/2016 0.23 0.225 0.24 0.225 0.23 1,685,400.00
5/3/2016 7.49 -0.001333333333333 5/4/2016 0.24 0.232 0.24 0.22 0.23 2,067,838.00
5/2/2016 7.5 -0.038461538461539 5/3/2016 0.255 0.245 0.255 0.241 0.25 2,578,681.00
4/29/2016 7.8 0 5/2/2016 0.25 0.25 0.251 0.25 0.25 974,319.00
4/28/2016 7.8 0 4/29/2016 0.26 0.255 0.26 0.254 0.26 1,531,000.00
4/27/2016 7.8 4/28/2016 0.26 0.246 0.26 0.245 0.25 2,549,173.00
4/26/2016 7.6 -0.019354838709678 4/27/2016 0.27 0.262 0.273 0.262 0.27 1,624,788.00
4/25/2016 7.75 -0.018987341772152 4/26/2016 0.258 0.27 0.27 0.258 0.27 2,439,121.00
4/22/2016 7.9 -0.0125 4/25/2016 0.26 0.26 0.26 0.252 0.26 728,000.00
4/21/2016 8 0 4/22/2016 0.259 0.259 0.26 0.255 0.26 395,320.00
4/20/2016 8 4/21/2016 0.265 0.26 0.265 0.253 0.26 1,823,108.00
4/19/2016 8 0 4/20/2016 0.26 0.26 0.264 0.26 0.26 2,881,229.00
4/18/2016 8 0.081081081081081 4/19/2016 0.259 0.268 0.27 0.259 0.27 3,206,598.00
4/15/2016 7.4 0.020689655172414 4/18/2016 0.244 0.259 0.26 0.244 0.25 4,397,672.00
4/14/2016 7.25 -0.029451137884873 4/15/2016 0.243 0.243 0.244 0.24 0.24 3,563,535.00
4/13/2016 7.47 4/14/2016 0.235 0.239 0.239 0.229 0.23 1,367,997.00
4/12/2016 7.47 0.009459459459459 4/13/2016 0.244 0.233 0.245 0.223 0.24 4,789,665.00
4/11/2016 7.4 0.088235294117647 4/12/2016 0.248 0.244 0.248 0.238 0.24 3,137,780.00
4/8/2016 6.8 0.057542768273717 4/11/2016 0.244 0.24 0.276 0.235 0.25 12,322,975.00
4/7/2016 6.43 -0.018320610687023 4/8/2016 0.19 0.212 0.217 0.19 0.2 8,446,969.00
4/6/2016 6.55 4/7/2016 0.195 0.188 0.195 0.182 0.19 2,843,945.00
4/5/2016 6.8 0.046153846153846 4/6/2016 0.235 0.204 0.235 0.198 0.22 1,149,297.00
4/4/2016 6.5 -0.001536098310292 4/5/2016 0.225 0.222 0.225 0.215 0.22 2,062,395.00
4/1/2016 6.51 -0.085674157303371 4/4/2016 0.229 0.229 0.229 0.229 0.23 24,000.00
3/31/2016 7.12 0.057949479940565 4/1/2016 0.258 0.24 0.258 0.238 0.25 1,483,324.00
3/30/2016 6.73 3/31/2016 0.245 0.258 0.26 0.245 0.25 2,026,878.00
3/29/2016 6.4 -0.046199701937407 3/30/2016 0.23 0.24 0.24 0.23 0.24 1,981,523.00
3/28/2016 6.71 0 3/29/2016 0.222 0.225 0.225 0.222 0.22 132,500.00
3/23/2016 6.71 -0.078296703296703 3/28/2016 0.218 0.222 0.227 0.218 0.22 736,830.00
3/22/2016 7.28 -0.010869565217391 3/23/2016 0.227 0.218 0.227 0.218 0.22 1,252,701.00
3/21/2016 7.36 3/22/2016 0.238 0.238 0.238 0.237 0.24 485,340.00
3/18/2016 7.2 0.028571428571429 3/21/2016 0.238 0.237 0.238 0.225 0.23 3,912,925.00
3/17/2016 7 0.147540983606557 3/18/2016 0.219 0.238 0.24 0.219 0.23 4,608,974.00
3/16/2016 6.1 -0.071537290715373 3/17/2016 0.21 0.213 0.215 0.206 0.21 1,814,506.00
3/15/2016 6.57 -0.03240058910162 3/16/2016 0.21 0.205 0.215 0.19 0.2 3,871,979.00
3/14/2016 6.79 3/15/2016 0.215 0.203 0.215 0.193 0.2 1,560,825.00
3/11/2016 6.9 0 3/14/2016 0.199 0.215 0.22 0.199 0.21 1,892,088.00
3/10/2016 6.9 0.014705882352941 3/11/2016 0.185 0.2 0.2 0.185 0.19 3,391,180.00
3/9/2016 6.8 -0.027181688125894 3/10/2016 0.186 0.18 0.186 0.178 0.18 1,821,641.00
3/8/2016 6.99 0.01304347826087 3/9/2016 0.17 0.185 0.185 0.17 0.18 3,401,357.00
3/7/2016 6.9 3/8/2016 0.161 0.17 0.178 0.161 0.17 5,006,922.00
3/4/2016 6.3 0.05 3/7/2016 0.14 0.16 0.16 0.14 0.15 7,114,689.00
3/3/2016 6 0.090909090909091 3/4/2016 0.14 0.139 0.14 0.137 0.14 2,507,200.00
3/2/2016 5.5 0 3/3/2016 0.13 0.135 0.135 0.13 0.13 1,009,000.00
3/1/2016 5.5 0 3/2/2016 0.133 0.13 0.133 0.13 0.13 1,853,220.00
2/29/2016 5.5 3/1/2016 0.136 0.136 0.137 0.136 0.14 1,018,000.00
2/26/2016 5.3 0.03921568627451 2/29/2016 0.14 0.14 0.14 0.14 0.14 60,000.00
2/25/2016 5.1 0.02 2/26/2016 0.135 0.137 0.137 0.135 0.14 1,685,297.00
2/24/2016 5 -0.007936507936508 2/25/2016 0.132 0.132 0.133 0.13 0.13 2,298,838.00
2/23/2016 5.04 0 2/24/2016 0.13 0.13 0.13 0.13 0.13 862,378.00
2/22/2016 5.04 2/23/2016 0.138 0.138 0.138 0.138 0.14 85,730.00
2/19/2016 4.85 0 2/22/2016 0.14 0.138 0.14 0.138 0.14 1,056,330.00
2/18/2016 4.85 0.016771488469602 2/19/2016 0.138 0.138 0.138 0.138 0.14 748,867.00
2/17/2016 4.77 0.076749435665914 2/18/2016 0.14 0.14 0.14 0.138 0.14 2,064,933.00
2/16/2016 4.43 0.150649350649351 2/17/2016 0.133 0.136 0.14 0.133 0.14 3,879,507.00
2/15/2016 3.85 2/16/2016 0.13 0.13 0.13 0.13 0.13 1,029,925.00
2/12/2016 3.83 0.094285714285714 2/15/2016 0.13 0.128 0.13 0.128 0.13 1,744,219.00
2/11/2016 3.5 0 2/12/2016 0.13 0.126 0.13 0.125 0.13 4,749,200.00
2/10/2016 3.5 0 2/11/2016 0.117 0.117 0.117 0.117 0.12 55,000.00
2/9/2016 3.5 0 2/10/2016 0.12 0.12 0.12 0.12 0.12 246,300.00
2/8/2016 3.5 2/9/2016 0.12 0.12 0.12 0.12 0.12 781,500.00
2/5/2016 3.6 -0.052631578947368 2/8/2016 0.116 0.119 0.124 0.116 0.12 16,624,542.00
2/4/2016 3.8 0.085714285714286 2/5/2016 0.126 0.12 0.126 0.12 0.12 1,715,400.00
2/3/2016 3.5 0.076923076923077 2/4/2016 0.128 0.135 0.135 0.127 0.13 2,773,719.00
 2/2/2016 3.25 0.015625 2/3/2016 0.106 0.127 0.127 0.106 0.11 7,970,000.00
2/1/2016 3.2 2/2/2016 0.106 0.106 0.106 0.106 0.11 700,450.00
1/29/2016 3.1 0.033333333333333 2/1/2016 0.11 0.106 0.11 0.106 0.11 462,500.00
1/28/2016 3 0.03448275862069 1/29/2016 0.105 0.105 0.105 0.105 0.11 3,221,000.00
1/27/2016 2.9 0 1/28/2016 0.101 0.102 0.105 0.101 0.1 2,180,001.00
1/26/2016 2.9 0 1/27/2016 0.1 0.1 0.1 0.096 0 2,152,065.00
1/25/2016 2.9 1/26/2016 0.1 0.1 0.1 0.1 0.1 363,000.00
1/22/2016 3 0 1/25/2016 0.104 0.1 0.104 0.1 0.1 161,000.00
1/21/2016 3 0 1/22/2016 0.105 0.106 0.106 0.102 0.11 3,949,469.00
1/20/2016 3 -0.050632911392405 1/21/2016 0.095 0.1 0.1 0.095 0 871,949.00
1/19/2016 3.16 -0.006289308176101 1/20/2016 0.095 0.095 0.095 0.095 0 772,342.00
1/18/2016 3.18 1/19/2016 0.102 0.1 0.102 0.1 0.1 972,988.00
1/15/2016 3.2 -0.006211180124224 1/18/2016 0.105 0.105 0.105 0.105 0.11 50,000.00
1/14/2016 3.22 0 1/15/2016 0.105 0.105 0.105 0.105 0.11 998,895.00
1/13/2016 3.22 -0.052941176470588 1/14/2016 0.105 0.105 0.105 0.105 0.11 473,405.00
1/12/2016 3.4 0.03030303030303 1/13/2016 0.105 0.105 0.105 0.105 0.11 94,697.00
1/11/2016 3.3 1/12/2016 0.105 0.105 0.105 0.105 0.11 102,000.00
1/8/2016 3.4 -0.014492753623189 1/11/2016 0.105 0.105 0.105 0.105 0.11 615,000.00
1/7/2016 3.45 0 1/8/2016 0.106 0.104 0.106 0.104 0.1 3,041,590.00
1/6/2016 3.45 -0.014285714285714 1/7/2016 0.105 0.103 0.105 0.103 0.1 214,197.00
1/5/2016 3.5 0 1/6/2016 0.11 0.105 0.11 0.105 0.11 1,072,619.00
1/4/2016 3.5 1/5/2016 0.115 0.115 0.115 0.115 0.11 150,000.00
12/31/2015 3.5 -0.014084507042254 1/4/2016 0.115 0.115 0.115 0.115 0.12 35,000.00
12/30/2015 3.55 0.014285714285714 12/31/2015 0.115 0.115 0.115 0.115 0.11 90,000.00
12/29/2015 3.5 0 12/30/2015 0.119 0.115 0.119 0.114 0.11 472,000.00
12/28/2015 3.5 0 12/29/2015 0.116 0.116 0.116 0.112 0.11 388,705.00
12/24/2015 3.5 12/28/2015 0.12 0.116 0.12 0.116 0.12 135,000.00
12/23/2015 3.37 -0.037142857142857 12/24/2015 0.12 0.12 0.12 0.12 0.12 135,000.00
12/22/2015 3.5 -0.014084507042254 12/23/2015 0.116 0.12 0.12 0.116 0.12 336,450.00
12/21/2015 3.55 0.014285714285714 12/22/2015 0.116 0.116 0.116 0.116 0.11 80,992.00
12/18/2015 3.5 -0.054054054054054 12/21/2015 0.12 0.116 0.12 0.116 0.12 215,831.00
12/17/2015 3.7 12/18/2015 0.122 0.118 0.122 0.118 0.12 220,000.00
12/16/2015 3.7 0 12/17/2015 0.12 0.12 0.12 0.12 0.12 46,387.00
12/15/2015 3.7 0 12/16/2015 0.12 0.12 0.12 0.12 0.12 93,619.00
12/14/2015 3.7 -0.038961038961039 12/15/2015 0.119 0.119 0.119 0.119 0.12 99,407.00
12/11/2015 3.85 -0.025316455696203 12/14/2015 0.12 0.12 0.12 0.12 0.12 87,100.00
12/10/2015 3.95 12/11/2015 0.12 0.12 0.12 0.12 0.12 48,335.00
12/9/2015 3.85 0 12/10/2015 0.12 0.12 0.12 0.12 0.12 45,000.00
12/7/2015 3.85 0 12/9/2015 0.12 0.12 0.12 0.117 0.12 362,739.00
12/4/2015 3.85 0 12/7/2015 0.125 0.12 0.125 0.12 0.12 394,200.00
12/3/2015 3.85 0 12/4/2015 0.125 0.125 0.125 0.125 0.13 50,000.00
12/2/2015 3.85 12/3/2015 0.13 0.125 0.13 0.125 0.13 155,800.00
12/1/2015 3.9 0.026315789473684 12/2/2015 0.129 0.129 0.129 0.129 0.13 160,000.00
11/30/2015 3.8 0 12/1/2015 0.13 0.13 0.13 0.13 0.13 54,150.00
11/27/2015 3.8 -0.025641025641026 11/30/2015 0.135 0.13 0.135 0.13 0.13 85,087.00
11/26/2015 3.9 0.012987012987013 11/27/2015 0.135 0.135 0.135 0.135 0.14 70,000.00
11/25/2015 3.85 11/26/2015 0.135 0.135 0.135 0.135 0.13 41,000.00
11/24/2015 3.9 0 11/25/2015 0.135 0.135 0.135 0.135 0.14 60,000.00
11/23/2015 3.9 0 11/24/2015 0.135 0.135 0.135 0.135 0.13 50,991.00
11/20/2015 3.9 0.026315789473684 11/23/2015 0.135 0.135 0.135 0.135 0.13 146,419.00
11/19/2015 3.8 -0.042821158690176 11/20/2015 0.13 0.13 0.13 0.13 0.13 240,000.00
11/18/2015 3.97 11/19/2015 0.135 0.135 0.135 0.135 0.14 100,000.00
11/17/2015 3.97 -0.014888337468983 11/18/2015 0.135 0.135 0.135 0.135 0.13 380,004.00
11/16/2015 4.03 0.010025062656642 11/17/2015 0.135 0.135 0.135 0.135 0.14 50,000.00
11/13/2015 3.99 0 11/16/2015 0.135 0.135 0.135 0.135 0.14 245,200.00
11/12/2015 3.99 -0.0025 11/13/2015 0.135 0.135 0.135 0.135 0.14 318,000.00
11/11/2015 4 11/12/2015 0.135 0.135 0.135 0.135 0.13 150,000.00
11/10/2015 4.05 0 11/11/2015 0.136 0.136 0.136 0.136 0.14 29,504,971.00
11/9/2015 4.05 0 11/10/2015 0.136 0.136 0.136 0.136 0.14 3,675,000.00
11/6/2015 4.05 0 11/9/2015 0.138 0.136 0.138 0.135 0.14 3,120,000.00
11/5/2015 4.05 0 11/6/2015 0.14 0.139 0.14 0.138 0.14 548,800.00
11/4/2015 4.05 11/5/2015 0.14 0.14 0.14 0.14 0.14 293,084.00
11/3/2015 4.05 0.094594594594595 11/4/2015 0.139 0.14 0.14 0.138 0.14 1,054,504.00
11/2/2015 3.7 0.042253521126761 11/3/2015 0.14 0.14 0.14 0.14 0.14 731,143.00
10/30/2015 3.55 0 11/2/2015 0.137 0.138 0.138 0.137 0.14 194,150.00
10/29/2015 3.55 -0.027397260273973 10/30/2015 0.132 0.135 0.135 0.132 0.13 225,000.00
10/28/2015 3.65 10/29/2015 0.134 0.13 0.134 0.126 0.13 1,023,251.00
10/27/2015 3.65 -0.064102564102564 10/28/2015 0.135 0.136 0.136 0.135 0.14 391,157.00
10/26/2015 3.9 0.026315789473684 10/27/2015 0.141 0.132 0.141 0.132 0.13 1,382,150.00
10/23/2015 3.8 -0.012987012987013 10/26/2015 0.14 0.141 0.141 0.14 0.14 573,974.00
10/22/2015 3.85 0.026666666666667 10/23/2015 0.135 0.134 0.135 0.134 0.13 335,660.00
10/21/2015 3.75 10/22/2015 0.134 0.134 0.134 0.134 0.13 100,000.00
10/20/2015 3.75 0 10/21/2015 0.134 0.134 0.134 0.134 0.13 398,125.00
10/19/2015 3.75 -0.018324607329843 10/20/2015 0.134 0.134 0.134 0.134 0.13 103,535.00
10/16/2015 3.82 -0.030456852791878 10/19/2015 0.134 0.134 0.134 0.134 0.13 275,000.00
10/15/2015 3.94 0.01025641025641 10/16/2015 0.14 0.132 0.14 0.132 0.14 524,658.00
10/14/2015 3.9 10/15/2015 0.14 0.14 0.14 0.14 0.14 50,000.00
10/13/2015 3.9 -0.051094890510949 10/14/2015 0.135 0.135 0.135 0.135 0.14 100,000.00
10/12/2015 4.11 0.002439024390244 10/13/2015 0.139 0.135 0.139 0.135 0.14 372,934.00
10/7/2015 4.1 0.022443890274314 10/12/2015 0.14 0.14 0.14 0.14 0.14 60,000.00
10/6/2015 4.01 -0.021951219512195 10/7/2015 0.14 0.14 0.141 0.14 0.14 225,000.00
10/5/2015 4.1 10/6/2015 0.14 0.14 0.14 0.14 0.14 37,300.00
10/2/2015 4 -0.012345679012346 10/5/2015 0.14 0.14 0.14 0.14 0.14 133,895.00
10/1/2015 4.05 0.030534351145038 10/2/2015 0.14 0.14 0.14 0.14 0.14 316,000.00
9/30/2015 3.93 0.062162162162162 10/1/2015 0.14 0.14 0.142 0.14 0.14 260,350.00
9/29/2015 3.7 0 9/30/2015 0.14 0.14 0.14 0.138 0.14 454,728.00
9/28/2015 3.7 9/29/2015 0.14 0.14 0.14 0.14 0.14 75,000.00
9/25/2015 3.7 -0.097560975609756 9/28/2015 0.14 0.14 0.14 0.14 0.14 50,000.00
9/24/2015 4.1 0 9/25/2015 0.14 0.14 0.14 0.14 0.14 39,000.00
9/23/2015 4.1 0 9/24/2015 0.138 0.138 0.138 0.138 0.14 35,000.00
9/22/2015 4.1 0 9/23/2015 0.131 0.138 0.138 0.131 0.13 189,719.00
9/21/2015 4.1 9/22/2015 0.131 0.131 0.131 0.131 0.13 861,419.00
9/18/2015 4.1 0 9/21/2015 0.136 0.136 0.136 0.134 0.14 300,000.00
9/17/2015 4.1 -0.035294117647059 9/18/2015 0.136 0.136 0.136 0.136 0.14 148,970.00
9/16/2015 4.25 -0.007009345794393 9/17/2015 0.143 0.136 0.143 0.136 0.14 151,500.00
9/15/2015 4.28 0.002341920374707 9/16/2015 0.144 0.144 0.144 0.144 0.14 60,000.00
9/14/2015 4.27 9/15/2015 0.15 0.145 0.15 0.14 0.14 723,306.00
9/11/2015 4.29 0 9/14/2015 0.15 0.15 0.15 0.15 0.15 35,000.00
9/10/2015 4.29 0 9/11/2015 0.15 0.15 0.15 0.15 0.15 30,000.00
9/9/2015 4.29 -0.002325581395349 9/10/2015 0.158 0.15 0.158 0.15 0.15 438,689.00
9/8/2015 4.3 -0.042316258351893 9/9/2015 0.159 0.159 0.159 0.159 0.16 35,000.00
9/7/2015 4.49 9/8/2015 0.162 0.162 0.162 0.162 0.16 54,000.00
9/4/2015 4.49 -0.074226804123711 9/7/2015 0.165 0.165 0.165 0.165 0.17 140,000.00
9/3/2015 4.85 0 9/4/2015 0.177 0.171 0.177 0.171 0.17 108,266.00
9/2/2015 4.85 0 9/3/2015 0.171 0.171 0.171 0.171 0.17 105,867.00
9/1/2015 4.85 0.008316008316008 9/2/2015 0.17 0.17 0.17 0.17 0.17 305,000.00
8/31/2015 4.81 9/1/2015 0.177 0.172 0.177 0.172 0.18 295,407.00
8/28/2015 4.29 0.033734939759036 8/31/2015 0.172 0.177 0.177 0.169 0.17 1,944,751.00
8/27/2015 4.15 0.106666666666667 8/28/2015 0.16 0.175 0.175 0.16 0.17 958,257.00
8/26/2015 3.75 0.102941176470588 8/27/2015 0.155 0.16 0.163 0.155 0.16 1,242,500.00
8/25/2015 3.4 0.096774193548387 8/26/2015 0.133 0.15 0.15 0.133 0.15 464,404.00
8/24/2015 3.1 8/25/2015 0.132 0.135 0.14 0.132 0.14 652,965.00
8/21/2015 3.04 -0.105882352941176 8/24/2015 0.125 0.125 0.126 0.125 0.12 1,717,605.00
8/20/2015 3.4 -0.105263157894737 8/21/2015 0.129 0.128 0.129 0.128 0.13 2,945,858.00
8/19/2015 3.8 -0.054726368159204 8/20/2015 0.129 0.131 0.138 0.129 0.13 551,000.00
8/18/2015 4.02 -0.002481389578164 8/19/2015 0.141 0.135 0.141 0.135 0.14 850,354.00
8/17/2015 4.03 8/18/2015 0.136 0.141 0.142 0.13 0.14 1,092,415.00
8/14/2015 4.85 0 8/17/2015 0.169 0.145 0.169 0.145 0.15 1,048,800.00
8/13/2015 4.85 0.012526096033403 8/14/2015 0.169 0.169 0.169 0.169 0.17 79,004.00
8/12/2015 4.79 -0.032323232323232 8/13/2015 0.17 0.17 0.17 0.17 0.17 60,000.00
8/11/2015 4.95 0.020618556701031 8/12/2015 0.17 0.17 0.17 0.17 0.17 30,000.00
8/10/2015 4.85 8/11/2015 0.17 0.17 0.17 0.17 0.17 63,923.00
8/7/2015 5 -0.029126213592233 8/10/2015 0.17 0.17 0.17 0.17 0.17 173,000.00
8/6/2015 5.15 -0.046296296296296 8/7/2015 0.17 0.17 0.17 0.17 0.17 658,000.00
8/5/2015 5.4 0 8/6/2015 0.176 0.176 0.176 0.176 0.18 63,079.00
8/4/2015 5.4 -0.068965517241379 8/5/2015 0.181 0.18 0.181 0.172 0.18 610,000.00
8/3/2015 5.8 8/4/2015 0.175 0.18 0.18 0.175 0.18 160,177.00
7/31/2015 5.85 0.035398230088496 8/3/2015 0.192 0.192 0.192 0.192 0.19 207,679.00
7/30/2015 5.65 0.018018018018018 7/31/2015 0.196 0.196 0.196 0.196 0.2 87,187.00
7/24/2015 5.55 0 7/30/2015 0.2 0.196 0.2 0.196 0.2 370,500.00
7/23/2015 5.55 0 7/24/2015 0.201 0.198 0.201 0.198 0.2 209,827.00
7/22/2015 5.55 7/23/2015 0.203 0.201 0.203 0.2 0.2 514,935.00
7/21/2015 5.55 0.027777777777778 7/22/2015 0.201 0.203 0.203 0.2 0.2 255,000.00
7/20/2015 5.4 -0.018181818181818 7/21/2015 0.192 0.2 0.201 0.192 0.2 792,398.00
7/17/2015 5.5 0 7/20/2015 0.19 0.195 0.195 0.19 0.19 463,030.00
7/16/2015 5.5 0.018518518518519 7/17/2015 0.195 0.195 0.195 0.195 0.2 27,000.00
7/15/2015 5.4 7/16/2015 0.19 0.19 0.19 0.19 0.19 313,012.00
7/14/2015 5.3 0 7/15/2015 0.19 0.19 0.19 0.19 0.19 44,200.00
7/13/2015 5.3 0.009523809523809 7/14/2015 0.19 0.19 0.19 0.19 0.19 26,460.00
7/10/2015 5.25 0.017441860465116 7/13/2015 0.19 0.19 0.19 0.19 0.19 63,000.00
7/9/2015 5.16 0.001941747572816 7/10/2015 0.19 0.189 0.19 0.189 0.19 200,000.00
7/8/2015 5.15 7/9/2015 0.198 0.198 0.198 0.198 0.2 20,000.00
7/7/2015 5.16 -0.035514018691589 7/8/2015 0.195 0.195 0.195 0.195 0.19 70,000.00
7/6/2015 5.35 -0.06140350877193 7/7/2015 0.191 0.191 0.191 0.191 0.19 144,870.00
7/3/2015 5.7 0.008849557522124 7/6/2015 0.2 0.2 0.2 0.2 0.2 20,000.00
7/2/2015 5.65 0 7/3/2015 0.2 0.2 0.2 0.2 0.2 37,900.00
7/1/2015 5.65 7/2/2015 0.2 0.2 0.2 0.2 0.2 194,500.00
6/30/2015 5.7 0 7/1/2015 0.2 0.2 0.2 0.2 0.2 71,948.00
6/26/2015 5.7 0.045871559633028 6/30/2015 0.2 0.2 0.2 0.2 0.2 30,000.00
6/25/2015 5.45 0.018691588785047 6/26/2015 0.197 0.2 0.2 0.197 0.2 273,000.00
6/24/2015 5.35 0 6/25/2015 0.19 0.194 0.194 0.19 0.19 425,192.00
6/23/2015 5.35 6/24/2015 0.2 0.2 0.2 0.2 0.2 35,000.00
6/22/2015 5.18 -0.040740740740741 6/23/2015 0.2 0.2 0.2 0.2 0.2 136,000.00
6/19/2015 5.4 0 6/22/2015 0.203 0.203 0.203 0.203 0.2 60,000.00
6/18/2015 5.4 0 6/19/2015 0.203 0.203 0.203 0.203 0.2 30,000.00
6/17/2015 5.4 0 6/18/2015 0.203 0.203 0.203 0.203 0.2 98,455.00
6/16/2015 5.4 6/17/2015 0.2 0.2 0.2 0.2 0.2 310,000.00
6/15/2015 5.5 -0.026548672566372 6/16/2015 0.2 0.2 0.2 0.2 0.2 39,538.00
6/12/2015 5.65 0.00177304964539 6/15/2015 0.2 0.2 0.2 0.2 0.2 110,000.00
6/11/2015 5.64 0.016216216216216 6/12/2015 0.204 0.204 0.204 0.204 0.2 35,000.00
6/10/2015 5.55 -0.010695187165776 6/11/2015 0.2 0.204 0.204 0.2 0.2 285,000.00
6/9/2015 5.61 6/10/2015 0.204 0.204 0.204 0.204 0.2 139,584.00
6/8/2015 5.61 -0.007079646017699 6/9/2015 0.2 0.2 0.2 0.2 0.2 120,250.00
6/5/2015 5.65 0 6/8/2015 0.2 0.2 0.204 0.2 0.2 390,320.00
6/4/2015 5.65 0.008928571428572 6/5/2015 0.209 0.209 0.209 0.209 0.21 68,370.00
6/3/2015 5.6 0.003584229390681 6/4/2015 0.209 0.209 0.209 0.209 0.21 50,000.00
6/2/2015 5.58 6/3/2015 0.2 0.21 0.21 0.2 0.2 268,642.00
6/1/2015 5.7 0 6/2/2015 0.2 0.2 0.2 0.2 0.2 335,371.00
5/29/2015 5.7 -0.017241379310345 6/1/2015 0.2 0.2 0.2 0.2 0.2 20,000.00
5/28/2015 5.8 0 5/29/2015 0.208 0.2 0.208 0.2 0.2 384,910.00
5/27/2015 5.8 0 5/28/2015 0.219 0.21 0.219 0.21 0.21 60,370.00
5/26/2015 5.8 5/27/2015 0.22 0.219 0.22 0.219 0.22 62,890.00
5/25/2015 5.95 -0.008333333333333 5/26/2015 0.22 0.22 0.22 0.22 0.22 25,000.00
5/22/2015 6 0 5/25/2015 0.22 0.22 0.22 0.22 0.22 35,000.00
5/21/2015 6 0.03448275862069 5/22/2015 0.22 0.22 0.22 0.215 0.22 135,000.00
5/20/2015 5.8 0 5/21/2015 0.22 0.215 0.22 0.215 0.22 532,062.00
5/19/2015 5.8 5/20/2015 0.215 0.215 0.215 0.215 0.22 35,987.00
5/18/2015 5.8 0 5/19/2015 0.219 0.219 0.219 0.219 0.22 40,000.00
5/15/2015 5.8 0 5/18/2015 0.225 0.225 0.225 0.225 0.23 44,500.00
5/14/2015 5.8 0.054545454545455 5/15/2015 0.215 0.225 0.225 0.215 0.22 747,120.00
5/13/2015 5.5 0 5/14/2015 0.2 0.21 0.21 0.2 0.21 374,086.00
5/12/2015 5.5 5/13/2015 0.2 0.2 0.201 0.199 0.2 523,015.00
5/11/2015 5.5 -0.017857142857143 5/12/2015 0.2 0.195 0.2 0.195 0.2 164,500.00
5/8/2015 5.6 -0.008849557522124 5/11/2015 0.196 0.195 0.196 0.195 0.2 269,100.00
5/7/2015 5.65 0.027272727272727 5/8/2015 0.2 0.195 0.201 0.195 0.2 265,309.00
5/6/2015 5.5 0.037735849056604 5/7/2015 0.2 0.203 0.203 0.2 0.2 646,923.00
5/5/2015 5.3 5/6/2015 0.196 0.203 0.21 0.196 0.2 1,786,263.00
4/30/2015 5.31 0 5/5/2015 0.18 0.199 0.199 0.18 0.19 1,186,868.00
4/30/2015 5.31 0.041176470588235 5/4/2015 0.18 0.18 0.18 0.18 0.18 428,380.00
4/29/2015 5.1 0 4/30/2015 0.178 0.178 0.178 0.178 0.18 147,300.00
4/28/2015 5.1 0.02 4/29/2015 0.178 0.178 0.178 0.178 0.18 196,950.00
4/27/2015 5 4/28/2015 0.175 0.178 0.178 0.175 0.18 60,000.00
4/24/2015 5 -0.011857707509881 4/27/2015 0.178 0.178 0.178 0.178 0.18 50,050.00
4/23/2015 5.06 -0.01747572815534 4/24/2015 0.178 0.178 0.178 0.178 0.18 68,690.00
4/22/2015 5.15 0 4/23/2015 0.18 0.178 0.18 0.178 0.18 104,300.00
4/21/2015 5.15 0 4/22/2015 0.18 0.18 0.18 0.18 0.18 219,040.00
4/20/2015 5.15 4/21/2015 0.179 0.179 0.179 0.179 0.18 100,000.00
4/17/2015 5.15 -0.009615384615385 4/20/2015 0.18 0.18 0.18 0.18 0.18 31,990.00
4/16/2015 5.2 0.009708737864078 4/17/2015 0.18 0.18 0.18 0.18 0.18 38,980.00
4/15/2015 5.15 0 4/16/2015 0.18 0.18 0.18 0.18 0.18 203,750.00
4/14/2015 5.15 0 4/15/2015 0.17 0.176 0.176 0.17 0.17 1,205,282.00
4/13/2015 5.15 4/14/2015 0.165 0.16 0.165 0.16 0.16 1,361,221.00
4/10/2015 5.2 0 4/13/2015 0.165 0.165 0.165 0.165 0.17 132,000.00
4/9/2015 5.2 0 4/10/2015 0.165 0.165 0.165 0.165 0.17 25,000.00
4/8/2015 5.2 0 4/9/2015 0.165 0.165 0.165 0.165 0.17 380,000.00
4/7/2015 5.2 0 4/8/2015 0.166 0.165 0.166 0.165 0.17 420,510.00
4/6/2015 5.2 4/7/2015 0.165 0.165 0.165 0.165 0.17 199,120.00
4/1/2015 5.25 0.019417475728155 4/6/2015 0.165 0.17 0.17 0.165 0.17 2,561,930.00
3/31/2015 5.15 0.003898635477583 4/1/2015 0.165 0.165 0.165 0.165 0.17 30,000.00
3/30/2015 5.13 -0.032075471698113 3/31/2015 0.165 0.165 0.165 0.165 0.16 49,130.00
3/27/2015 5.3 0 3/30/2015 0.168 0.164 0.168 0.164 0.17 198,440.00
3/26/2015 5.3 3/27/2015 0.168 0.168 0.168 0.168 0.17 45,500.00
3/25/2015 5.3 -0.053571428571429 3/26/2015 0.16 0.17 0.17 0.16 0.17 132,600.00
3/24/2015 5.6 -0.017543859649123 3/25/2015 0.16 0.16 0.162 0.16 0.16 285,340.00
3/23/2015 5.7 0.008849557522124 3/24/2015 0.16 0.16 0.161 0.16 0.16 260,000.00
3/20/2015 5.65 0.008928571428572 3/23/2015 0.166 0.16 0.166 0.16 0.16 293,340.00
3/19/2015 5.6 3/20/2015 0.163 0.166 0.166 0.163 0.17 468,700.00
3/18/2015 5.6 0.018181818181818 3/19/2015 0.163 0.163 0.163 0.163 0.16 55,000.00
3/17/2015 5.5 0 3/18/2015 0.163 0.163 0.163 0.163 0.16 165,000.00
3/16/2015 5.5 -0.017857142857143 3/17/2015 0.16 0.161 0.165 0.16 0.16 816,810.00
3/13/2015 5.6 0.003584229390681 3/16/2015 0.167 0.167 0.167 0.167 0.17 35,000.00
3/12/2015 5.58 3/13/2015 0.167 0.167 0.167 0.167 0.17 50,000.00
3/11/2015 5.58 0.009041591320072 3/12/2015 0.167 0.167 0.169 0.167 0.17 468,070.00
3/10/2015 5.53 -0.014260249554367 3/11/2015 0.161 0.167 0.167 0.161 0.16 275,100.00
3/9/2015 5.61 -0.065 3/10/2015 0.168 0.167 0.168 0.167 0.17 372,200.00
3/6/2015 6 0 3/9/2015 0.163 0.164 0.164 0.161 0.16 480,000.00
3/5/2015 6 3/6/2015 0.174 0.17 0.174 0.168 0.17 643,470.00
3/4/2015 6.1 0.011608623548922 3/5/2015 0.176 0.176 0.176 0.176 0.18 324,630.00
3/3/2015 6.03 0.005 3/4/2015 0.18 0.18 0.18 0.18 0.18 84,721.00
3/2/2015 6 -0.030694668820679 3/3/2015 0.18 0.18 0.18 0.18 0.18 246,350.00
2/27/2015 6.19 0.019769357495881 3/2/2015 0.176 0.18 0.18 0.176 0.18 1,192,400.00
2/26/2015 6.07 2/27/2015 0.18 0.175 0.18 0.175 0.18 23,241,490.00
2/25/2015 6 -0.013157894736842 2/26/2015 0.181 0.18 0.181 0.179 0.18 10,718,880.00
2/24/2015 6.08 0.003300330033003 2/25/2015 0.182 0.181 0.182 0.18 0.18 589,260.00
2/23/2015 6.06 -0.06046511627907 2/24/2015 0.182 0.182 0.182 0.178 0.18 566,030.00
2/20/2015 6.45 -0.010736196319018 2/23/2015 0.18 0.182 0.189 0.18 0.18 1,097,200.00
2/19/2015 6.52 2/20/2015 0.19 0.19 0.191 0.188 0.19 2,896,700.00
2/18/2015 6.11 -0.0453125 2/19/2015 0.194 0.191 0.194 0.188 0.19 738,040.00
2/17/2015 6.4 -0.037593984962406 2/18/2015 0.19 0.195 0.195 0.19 0.19 3,442,610.00
2/16/2015 6.65 0.007575757575758 2/17/2015 0.185 0.195 0.195 0.175 0.19 2,523,570.00
2/13/2015 6.6 0.064516129032258 2/16/2015 0.178 0.189 0.195 0.178 0.19 1,767,900.00
2/12/2015 6.2 2/13/2015 0.155 0.178 0.178 0.155 0.17 394,770.00
2/11/2015 6.2 0 2/12/2015 0.16 0.16 0.16 0.16 0.16 31,370.00
2/10/2015 6.2 0 2/11/2015 0.161 0.16 0.161 0.16 0.16 267,930.00
2/9/2015 6.2 -0.004815409309791 2/10/2015 0.167 0.167 0.167 0.167 0.17 300,000.00
2/6/2015 6.23 -0.011111111111111 2/9/2015 0.167 0.167 0.167 0.167 0.17 647,600.00
2/5/2015 6.3 2/6/2015 0.165 0.167 0.167 0.165 0.17 2,850,300.00
2/4/2015 6.05 -0.008196721311475 2/5/2015 0.169 0.165 0.169 0.165 0.17 952,250.00
2/3/2015 6.1 -0.019292604501608 2/4/2015 0.18 0.172 0.18 0.168 0.17 751,500.00
2/2/2015 6.22 -0.035658914728682 2/3/2015 0.164 0.185 0.185 0.164 0.17 3,601,840.00
1/30/2015 6.45 -0.030075187969925 2/2/2015 0.18 0.166 0.18 0.166 0.17 721,549.00
1/29/2015 6.65 1/30/2015 0.18 0.18 0.18 0.18 0.18 5,762,400.00
1/28/2015 7.3 0.050359712230216 1/29/2015 0.18 0.18 0.181 0.18 0.18 789,300.00
1/27/2015 6.95 -0.007142857142857 1/28/2015 0.18 0.18 0.18 0.18 0.18 486,240.00
1/26/2015 7 0.047904191616767 1/27/2015 0.18 0.18 0.18 0.18 0.18 45,450.00
1/23/2015 6.68 -0.001494768310912 1/26/2015 0.18 0.18 0.18 0.18 0.18 86,280.00
1/22/2015 6.69 1/23/2015 0.18 0.18 0.18 0.18 0.18 95,198.00
1/21/2015 6.7 -0.021897810218978 1/22/2015 0.18 0.18 0.18 0.18 0.18 813,760.00
1/20/2015 6.85 0 1/21/2015 0.181 0.18 0.181 0.18 0.18 1,327,230.00
1/19/2015 6.85 0 1/20/2015 0.183 0.183 0.183 0.183 0.18 100,000.00
1/16/2015 6.85 0 1/19/2015 0.183 0.183 0.183 0.183 0.18 75,000.00
1/15/2015 6.85 1/16/2015 0.183 0.183 0.183 0.183 0.18 220,000.00
1/14/2015 6.85 -0.014388489208633 1/15/2015 0.186 0.185 0.186 0.185 0.19 576,827.00
1/13/2015 6.95 -0.025245441795231 1/14/2015 0.201 0.185 0.201 0.185 0.2 114,450.00
1/12/2015 7.13 -0.002797202797203 1/13/2015 0.203 0.203 0.203 0.203 0.2 35,700.00
1/9/2015 7.15 0 1/12/2015 0.205 0.205 0.205 0.205 0.21 24,750.00
1/8/2015 7.15 1/9/2015 0.205 0.205 0.205 0.205 0.21 1,075,720.00
1/7/2015 7.05 0.014388489208633 1/8/2015 0.21 0.21 0.21 0.21 0.21 30,000.00
1/6/2015 6.95 -0.015580736543909 1/7/2015 0.205 0.205 0.205 0.2 0.2 1,087,000.00
1/5/2015 7.06 -0.058666666666667 1/6/2015 0.205 0.205 0.205 0.2 0.2 351,630.00
 12/31/2014 7.5 0 1/5/2015 0.2 0.205 0.207 0.2 0.2 315,000.00

MEDIA -0.00048
Desviacion Estandar 0.023757827961193
Coeficiente de Dispercion -4987.89%
.- RELAPA S.A.A.
Monto Fecha Cierre
Negociado (S/.) anterior anterior
1,190,020.44 10/30/2019 0.095 -0.05
51,627.02 10/29/2019 0.1 0
18,459.31 10/28/2019 0.1 0
19,777.97 10/25/2019 0.1 -0.00990099009901
67,926.13 10/24/2019 0.101 -0.019417475728155
159,066.65 10/23/2019 0.103 -0.019047619047619
11,885.60 10/22/2019 0.105 0.019417475728155
15,135.00 10/21/2019 0.103 -0.063636363636364
45,330.41 10/18/2019 0.11 0.018518518518519
47,656.61 10/17/2019 0.108 0
5,843.44 10/16/2019 0.108 0
29,141.59 10/15/2019 0.108 0
5,400.00 10/14/2019 0.108 0.009345794392523
6,464.37 10/11/2019 0.107 -0.009259259259259
55,458.38 10/10/2019 0.108 -0.009174311926606
9,797.65 10/9/2019 0.109 0.009259259259259
12,275.56 10/7/2019 0.108 0.028571428571429
8,431.70 10/4/2019 0.105 0
11,418.23 10/3/2019 0.105 0.009615384615384
11,338.95 10/2/2019 0.104 0
4,928.35 10/1/2019 0.104 -0.054545454545455
86,528.11 9/30/2019 0.11 0
6,022.48 9/27/2019 0.11 0.047619047619048
99,307.17 9/26/2019 0.105 0
7,347.31 9/25/2019 0.105 0
45,830.15 9/24/2019 0.105 -0.027777777777778
8,261.19 9/23/2019 0.108 -0.052631578947369
29,870.20 9/20/2019 0.114 0
5,700.00 9/19/2019 0.114 0
31,788.10 9/18/2019 0.114 0
18,312.76 9/17/2019 0.114 0.017857142857143
98,010.32 9/16/2019 0.112 0.018181818181818
45,024.86 9/13/2019 0.11 0.037735849056604
89,414.54 9/12/2019 0.106 0
10,105.83 9/11/2019 0.106 0.019230769230769
14,030.67 9/10/2019 0.104 0
5,473.52 9/9/2019 0.104 -0.009523809523809
45,351.95 9/6/2019 0.105 -0.045454545454546
101,283.70 9/5/2019 0.11 0.02803738317757
76,696.38 9/4/2019 0.107 0.009433962264151
 39,349.92 9/3/2019 0.106 -0.018518518518519
13,568.00 9/2/2019 0.108 0
10,355.93 8/29/2019 0.108 0.028571428571429
17,038.69 8/28/2019 0.105 0
10,838.10 8/27/2019 0.105 0.009615384615384
29,485.90 8/26/2019 0.104 0
7,002.19 8/23/2019 0.104 0
36,905.65 8/22/2019 0.104 0
76,309.79 8/21/2019 0.104 0
7,905.87 8/20/2019 0.104 -0.009523809523809
518,578.70 8/19/2019 0.105 -0.009433962264151
91,806.57 8/16/2019 0.106 -0.018518518518519
20,558.49 8/15/2019 0.108 -0.018181818181818
28,659.68 8/14/2019 0.11 0
17,600.00 8/13/2019 0.11 -0.017857142857143
23,805.00 8/12/2019 0.112 0
4,480.00 8/9/2019 0.112 0.027522935779817
5,005.84 8/8/2019 0.109 0.018691588785047
5,997.18 8/7/2019 0.107 -0.009259259259259
155,412.70 8/6/2019 0.108 -0.018181818181818
39,056.01 8/5/2019 0.11 -0.035087719298246
13,048.90 8/2/2019 0.114 0
5,392.29 8/1/2019 0.114 0.036363636363636
6,053.13 7/31/2019 0.11 -0.067796610169492
195,819.73 7/30/2019 0.118 0
192,576.00 7/26/2019 0.118 -0.008403361344538
20,563.51 7/25/2019 0.119 0
75,110.73 7/24/2019 0.119 0.008474576271186
76,719.68 7/23/2019 0.118 -0.016666666666667
24,213.48 7/22/2019 0.12 0.052631578947368
56,624.14 7/19/2019 0.114 -0.025641025641026
80,916.62 7/18/2019 0.117 -0.008474576271186
71,721.00 7/17/2019 0.118 0.008547008547009
6,207.13 7/16/2019 0.117 -0.008474576271186
64,016.65 7/15/2019 0.118 0.017241379310345
269,788.41 7/12/2019 0.116 -0.016949152542373
59,777.22 7/11/2019 0.118 0
60,310.61 7/10/2019 0.118 -0.008403361344538
67,598.54 7/9/2019 0.119 0
27,240.00 7/8/2019 0.119 0
32,904.20 7/5/2019 0.119 -0.008333333333333
101,652.50 7/4/2019 0.12 -0.008264462809917
6,000.00 7/3/2019 0.121 0
67,328.00 7/2/2019 0.121 0
4,840.00 7/1/2019 0.121 0.008333333333333
 22,904.35 6/28/2019 0.12 0.008403361344538
36,690.36 6/27/2019 0.119 0.008474576271186
58,032.66 6/26/2019 0.118 -0.016666666666667
63,310.67 6/25/2019 0.12 0
79,421.76 6/24/2019 0.12 0
55,200.00 6/21/2019 0.12 -0.008264462809917
60,008.50 6/20/2019 0.121 0
82,200.70 6/19/2019 0.121 -0.008196721311475
140,899.28 6/18/2019 0.122 0
48,329.21 6/17/2019 0.122 0.016666666666667
66,159.60 6/14/2019 0.12 -0.016393442622951
66,115.20 6/13/2019 0.122 -0.008130081300813
42,362.75 6/12/2019 0.123 -0.031496062992126
61,846.00 6/11/2019 0.127 0
112,913.68 6/10/2019 0.127 0.040983606557377
115,172.25 6/7/2019 0.122 0.042735042735043
249,531.32 6/6/2019 0.117 0
82,846.20 6/5/2019 0.117 0
200,679.31 6/4/2019 0.117 0.017391304347826
22,110.00 6/3/2019 0.115 0
37,631.50 5/31/2019 0.115 -0.041666666666667
379,481.45 5/30/2019 0.12 0.008403361344538
94,788.50 5/29/2019 0.119 -0.024590163934426
102,607.11 5/28/2019 0.122 -0.008130081300813
21,670.12 5/27/2019 0.123 0
402,627.32 5/24/2019 0.123 0.008196721311475
860,803.53 5/23/2019 0.122 0.016666666666667
21,394.92 5/22/2019 0.12 -0.0625
820,296.58 5/21/2019 0.128 -0.015384615384615
113,707.00 5/20/2019 0.13 0
19,476.63 5/17/2019 0.13 0
189,712.44 5/16/2019 0.13 -0.037037037037037
101,788.75 5/15/2019 0.135 0
20,649.06 5/14/2019 0.135 -0.0625
183,592.36 5/13/2019 0.144 0
10,992.27 5/10/2019 0.144 -0.006896551724138
5,040.00 5/9/2019 0.145 -0.006849315068493
62,209.57 5/8/2019 0.146 -0.013513513513514
7,678.00 5/7/2019 0.148 -0.013333333333333
34,928.00 5/6/2019 0.15 -0.013157894736842
15,839.10 5/3/2019 0.152 0.006622516556291
22,300.30 5/2/2019 0.151 -0.01948051948052
329,758.99 4/30/2019 0.154 -0.019108280254777
242,980.93 4/29/2019 0.157 0.012903225806452
36,948.62 4/26/2019 0.155 0.019736842105263
103,702.61 4/25/2019 0.152 -0.006535947712418
8,232.00 4/24/2019 0.153 -0.02547770700637
77,095.33 4/23/2019 0.157 0.012903225806452
41,155.21 4/22/2019 0.155 0
98,278.65 4/17/2019 0.155 -0.025157232704403
24,157.89 4/16/2019 0.159 0
56,186.85 4/15/2019 0.159 -0.00625
55,638.64 4/12/2019 0.16 -0.024390243902439
201,076.40 4/11/2019 0.164 0
4,920.00 4/10/2019 0.164 -0.017964071856288
41,050.00 4/9/2019 0.167 -0.005952380952381
39,607.60 4/8/2019 0.168 0.018181818181818
17,310.41 4/5/2019 0.165 0.012269938650307
104,535.44 4/4/2019 0.163 -0.023952095808383
50,771.06 4/3/2019 0.167 -0.005952380952381
5,010.00 4/2/2019 0.168 0.005988023952096
105,408.66 4/1/2019 0.167 0
50,300.00 3/29/2019 0.167 0.018292682926829
185,306.93 3/28/2019 0.164 0
24,600.00 3/27/2019 0.164 0
76,920.00 3/26/2019 0.164 -0.006060606060606
126,293.54 3/25/2019 0.165 -0.011976047904192
17,158.30 3/22/2019 0.167 0
15,030.00 3/21/2019 0.167 0
8,859.02 3/20/2019 0.167 0
88,757.16 3/19/2019 0.167 0.012121212121212
161,341.46 3/18/2019 0.165 0
317,021.00 3/15/2019 0.165 0.03125
188,605.08 3/14/2019 0.16 -0.041916167664671
83,448.97 3/13/2019 0.167 0
79,785.37 3/12/2019 0.167 0.012121212121212
173,171.23 3/11/2019 0.165 -0.011976047904192
122,538.87 3/8/2019 0.167 -0.01764705882353
133,527.93 3/7/2019 0.17 0.042944785276074
632,995.11 3/6/2019 0.163 0.031645569620253
352,347.08 3/5/2019 0.158 0.006369426751592
231,756.37 3/4/2019 0.157 0.006410256410256
117,895.64 3/1/2019 0.156 0.019607843137255
81,665.12 2/28/2019 0.153 0.02
59,804.20 2/27/2019 0.15 0.006711409395973
74,388.72 2/26/2019 0.149 0.006756756756757
203,174.58 2/25/2019 0.148 0.006802721088435
87,886.74 2/22/2019 0.147 0.013793103448276
18,375.00 2/21/2019 0.145 0.006944444444444
60,530.00 2/20/2019 0.144 0.014084507042254
 42,844.88 2/19/2019 0.142 0.00709219858156
245,734.09 2/15/2019 0.141 0
2/15/2019 0.141 -0.053691275167785
798,465.98 2/14/2019 0.149 -0.006666666666666
807,996.60 2/13/2019 0.15 0.153846153846154
918,112.56 2/12/2019 0.13 0
132,389.40 2/11/2019 0.13 -0.022556390977444
70,479.98 2/8/2019 0.133 -0.007462686567164
47,570.75 2/7/2019 0.134 0.022900763358779
209,402.57 2/6/2019 0.131 0.007692307692308
177,010.53 2/5/2019 0.13 -0.00763358778626
239,099.63 2/4/2019 0.131 0.007692307692308
130,264.69 2/1/2019 0.13 -0.022556390977444
250,800.11 1/31/2019 0.133 0
133,407.38 1/30/2019 0.133 0
9,869.37 1/29/2019 0.133 0
43,855.00 1/28/2019 0.133 0.023076923076923
5,985.00 1/25/2019 0.13 -0.022556390977444
412,025.19 1/24/2019 0.133 -0.014814814814815
202,732.63 1/23/2019 0.135 0
6,750.00 1/22/2019 0.135 -0.014598540145986
23,339.99 1/21/2019 0.137 0.030075187969925
23,852.67 1/18/2019 0.133 0
29,516.20 1/17/2019 0.133 -0.014814814814815
176,604.43 1/16/2019 0.135 0.015037593984963
85,604.44 1/15/2019 0.133 0.023076923076923
123,984.85 1/14/2019 0.13 -0.015151515151515
30,959.44 1/11/2019 0.132 0.015384615384615
18,400.00 1/10/2019 0.13 0
20,750.00 1/9/2019 0.13 0.056910569105691
83,098.70 1/8/2019 0.123 -0.008064516129032
122,237.15 1/7/2019 0.124 0
183,520.00 1/4/2019 0.124 -0.008
137,330.06 1/3/2019 0.125 0
103,502.58 1/2/2019 0.125 -0.007936507936508
21,927.00 12/31/2018 0.126 0
22,680.00 12/28/2018 0.126 -0.007874015748032
78,168.00 12/27/2018 0.127 -0.0078125
127,760.13 12/26/2018 0.128 0
5,348.00 12/24/2018 0.128 0.015873015873016
59,060.90 12/21/2018 0.126 0
149,940.00 12/20/2018 0.126 -0.015625
154,738.99 12/19/2018 0.128 0
133,782.02 12/18/2018 0.128 -0.015384615384615
7,936.00 12/17/2018 0.13 0.04
148,629.58 12/14/2018 0.125 -0.031007751937985
124,891.30 12/13/2018 0.129 0
121,102.00 12/12/2018 0.129 0
170,744.09 12/11/2018 0.129 0.0078125
5,306.80 12/10/2018 0.128 -0.015384615384615
67,308.93 12/7/2018 0.13 0
53,467.83 12/6/2018 0.13 -0.015151515151515
90,330.00 12/5/2018 0.132 0
132,677.42 12/4/2018 0.132 -0.022222222222222
70,620.00 12/3/2018 0.135 -0.007352941176471
69,680.07 11/30/2018 0.136 0.105691056910569
342,702.17 11/29/2018 0.123 -0.008064516129032
97,660.46 11/28/2018 0.124 0.016393442622951
129,201.80 11/27/2018 0.122 0.008264462809917
23,284.45 11/26/2018 0.121 0.008333333333333
45,857.37 11/23/2018 0.12 0
89,270.04 11/22/2018 0.12 -0.008264462809917
34,828.96 11/21/2018 0.121 -0.016260162601626
191,073.03 11/20/2018 0.123 0
88,850.77 11/19/2018 0.123 0
47,190.70 11/16/2018 0.123 0.008196721311475
47,550.57 11/15/2018 0.122 0
110,833.78 11/14/2018 0.122 -0.024
93,110.25 11/13/2018 0.125 -0.007936507936508
137,532.00 11/12/2018 0.126 0.008
61,647.50 11/9/2018 0.125 -0.06015037593985
700,627.23 11/8/2018 0.133 -0.007462686567164
25,949.40 11/7/2018 0.134 0.030769230769231
167,357.36 11/6/2018 0.13 0.04
386,129.84 11/5/2018 0.125 0.016260162601626
555,983.45 11/2/2018 0.123 -0.088888888888889
496,881.90 10/30/2018 0.135 0
10/30/2018 0.135 -0.014598540145986
21,339.00 10/29/2018 0.137 0.014814814814815
152,620.80 10/26/2018 0.135 0
80,351.20 10/25/2018 0.135 0
30,368.39 10/24/2018 0.135 -0.007352941176471
72,485.00 10/23/2018 0.136 -0.042253521126761
620,860.93 10/22/2018 0.142 -0.006993006993007
365,506.24 10/19/2018 0.143 0.007042253521127
271,745.74 10/18/2018 0.142 -0.053333333333333
75,994.90 10/17/2018 0.15 -0.025974025974026
103,576.41 10/16/2018 0.154 0
8,600.80 10/15/2018 0.154 -0.0375
38,841.54 10/12/2018 0.16 0.019108280254777
 6,894.62 10/11/2018 0.157 0
4,866.00 10/10/2018 0.157 -0.03680981595092
39,578.12 10/9/2018 0.163 0.012422360248447
15,357.16 10/5/2018 0.161 -0.030120481927711
54,915.77 10/4/2018 0.166 0.0375
251,173.26 10/3/2018 0.16 -0.01840490797546
83,160.08 10/2/2018 0.163 0.01875
85,600.11 10/1/2018 0.16 0.032258064516129
180,879.04 9/28/2018 0.155 0.026490066225166
17,473.35 9/27/2018 0.151 -0.044303797468355
138,940.65 9/26/2018 0.158 0
85,469.63 9/25/2018 0.158 -0.006289308176101
157,688.11 9/24/2018 0.159 -0.018518518518519
145,093.13 9/21/2018 0.162 0.08
516,534.47 9/20/2018 0.15 -0.025974025974026
1,395,880.18 9/19/2018 0.154 0
187,137.19 9/18/2018 0.154 -0.025316455696203
107,600.39 9/17/2018 0.158 -0.036585365853659
63,918.00 9/14/2018 0.164 0.012345679012346
22,435.69 9/13/2018 0.162 -0.074285714285714
175,938.10 9/12/2018 0.175 0.029411764705882
5,547.50 9/11/2018 0.17 -0.017341040462428
61,630.95 9/10/2018 0.173 0.01764705882353
29,295.42 9/7/2018 0.17 0.017964071856288
54,280.89 9/6/2018 0.167 -0.011834319526627
86,828.41 9/5/2018 0.169 -0.050561797752809
332,291.56 9/4/2018 0.178 -0.063157894736842
49,736.03 9/3/2018 0.19 0.016042780748663
8,526.06 8/31/2018 0.187 -0.015789473684211
14,149.86 8/29/2018 0.19 0
324,374.46 8/28/2018 0.19 0
536,711.20 8/27/2018 0.19 0
704,276.81 8/24/2018 0.19 0.032608695652174
160,644.14 8/23/2018 0.184 0
181,288.39 8/22/2018 0.184 0.022222222222222
74,885.14 8/21/2018 0.18 0
212,462.48 8/20/2018 0.18 0.022727272727273
5,400.00 8/17/2018 0.176 -0.022222222222222
19,677.16 8/16/2018 0.18 0.058823529411765
90,319.24 8/15/2018 0.17 -0.076086956521739
123,764.51 8/14/2018 0.184 0.016574585635359
45,559.81 8/13/2018 0.181 -0.021621621621622
96,441.13 8/10/2018 0.185 0
22,699.13 8/9/2018 0.185 0.005434782608696
43,846.00 8/8/2018 0.184 0
 35,671.50 8/7/2018 0.184 -0.010752688172043
71,281.60 8/6/2018 0.186 -0.021052631578947
21,502.75 8/3/2018 0.19 -0.025641025641026
194,033.73 8/2/2018 0.195 0.031746031746032
91,650.00 8/1/2018 0.189 -0.005263157894737
78,541.51 7/31/2018 0.19 -0.05
604,165.44 7/30/2018 0.2 -0.038461538461539
505,433.00 7/27/2018 0.208 0
10,400.00 7/26/2018 0.208 0
5,214.14 7/25/2018 0.208 -0.02803738317757
83,243.55 7/24/2018 0.214 0.009433962264151
192,005.46 7/23/2018 0.212 0.024154589371981
228,155.51 7/20/2018 0.207 -0.004807692307692
507,204.15 7/19/2018 0.208 -0.009523809523809
13,399.10 7/18/2018 0.21 0.009615384615384
355,833.24 7/17/2018 0.208 0.014634146341464
321,759.33 7/16/2018 0.205 -0.023809523809524
126,674.34 7/13/2018 0.21 0
32,555.00 7/12/2018 0.21 -0.027777777777778
8,920.00 7/11/2018 0.216 -0.013698630136986
66,163.58 7/10/2018 0.219 -0.009049773755656
25,672.50 7/9/2018 0.221 -0.013392857142857
123,213.80 7/6/2018 0.224 0.066666666666667
412,602.80 7/5/2018 0.21 0
147,815.68 7/4/2018 0.21 0.024390243902439
202,984.80 7/3/2018 0.205 -0.023809523809524
167,089.15 7/2/2018 0.21 0
210,800.00 6/28/2018 0.21 -0.066666666666667
525,635.39 6/27/2018 0.225 0.056338028169014
218,930.75 6/26/2018 0.213 0.039024390243903
454,409.04 6/25/2018 0.205 -0.068181818181818
1,205,697.36 6/22/2018 0.22 -0.043478260869565
469,289.18 6/21/2018 0.23 0
6,335.00 6/20/2018 0.23 -0.057377049180328
368,085.92 6/19/2018 0.244 -0.004081632653061
66,892.00 6/18/2018 0.245 0.016597510373444
33,941.00 6/15/2018 0.241 -0.036
173,990.00 6/14/2018 0.25 0
10,476.00 6/13/2018 0.25 -0.015748031496063
48,416.00 6/12/2018 0.254 -0.003921568627451
8,255.00 6/11/2018 0.255 0.02
37,482.50 6/8/2018 0.25 -0.049429657794677
932,667.94 6/7/2018 0.263 -0.007547169811321
211,327.25 6/6/2018 0.265 0.007604562737643
234,684.93 6/5/2018 0.263 0
 21,657.00 6/4/2018 0.263 -0.007547169811321
31,600.00 6/1/2018 0.265 0.011450381679389
184,496.88 5/31/2018 0.262 -0.011320754716981
305,808.36 5/30/2018 0.265 -0.018518518518519
150,090.00 5/29/2018 0.27 -0.010989010989011
27,000.00 5/28/2018 0.273 -0.017985611510791
64,619.10 5/25/2018 0.278 -0.007142857142857
5,560.00 5/24/2018 0.28 0
47,462.48 5/23/2018 0.28 0.018181818181818
316,060.00 5/22/2018 0.275 -0.017857142857143
335,405.00 5/21/2018 0.28 0
34,440.00 5/18/2018 0.28 0
32,732.84 5/17/2018 0.28 0
10,360.00 5/16/2018 0.28 0.021897810218978
8,340.82 5/15/2018 0.274 0
18,111.13 5/14/2018 0.274 -0.021428571428572
103,288.99 5/11/2018 0.28 -0.017543859649123
33,369.77 5/10/2018 0.285 0.017857142857143
419,527.90 5/9/2018 0.28 0
26,942.79 5/8/2018 0.28 -0.017543859649123
607,529.92 5/7/2018 0.285 0.017857142857143
160,149.50 5/4/2018 0.28 0
149,268.33 5/3/2018 0.28 0
38,162.60 5/2/2018 0.28 -0.081967213114754
1,071,377.38 4/30/2018 0.305 -0.003267973856209
25,458.15 4/27/2018 0.306 -0.012903225806452
34,772.71 4/26/2018 0.31 0.016393442622951
440,354.14 4/25/2018 0.305 0.033898305084746
85,199.55 4/24/2018 0.295 -0.016666666666667
29,834.50 4/23/2018 0.3 -0.032258064516129
24,100.00 4/20/2018 0.31 -0.025157232704403
84,561.49 4/19/2018 0.318 0.012738853503185
159,944.92 4/18/2018 0.314 0.009646302250804
101,783.70 4/17/2018 0.311 0.019672131147541
490,737.63 4/16/2018 0.305 0
19,016.75 4/12/2018 0.305 0
6,710.00 4/11/2018 0.305 0.033898305084746
277,471.81 4/10/2018 0.295 0.035087719298246
267,907.25 4/9/2018 0.285 -0.017241379310345
31,425.00 4/6/2018 0.29 -0.016949152542373
4,564.02 4/5/2018 0.295 0
45,283.05 4/4/2018 0.295 0.024305555555556
398,440.85 4/3/2018 0.288 0.014084507042254
277,270.06 4/2/2018 0.284 -0.003508771929825
315,748.00 3/28/2018 0.285 -0.033898305084746
 269,770.25 3/27/2018 0.295 -0.057507987220447
257,583.50 3/26/2018 0.313 -0.012618296529969
37,368.56 3/23/2018 0.317 0.02258064516129
316,492.12 3/22/2018 0.31 -0.012738853503185
154,856.60 3/21/2018 0.314 0.071672354948805
361,930.62 3/20/2018 0.293 0.010344827586207
179,455.89 3/19/2018 0.29 0.013986013986014
49,012.54 3/16/2018 0.286 -0.017182130584193
224,763.51 3/15/2018 0.291 -0.006825938566553
250,279.90 3/14/2018 0.293 -0.006779661016949
27,695.00 3/13/2018 0.295 -0.016666666666667
175,042.63 3/12/2018 0.3 -0.032258064516129
50,400.00 3/9/2018 0.31 0
174,809.62 3/8/2018 0.31 -0.028213166144201
9,300.00 3/7/2018 0.319 -0.003125
126,673.52 3/6/2018 0.32 0
49,600.00 3/5/2018 0.32 0
11,442.42 3/2/2018 0.32 0.015873015873016
314,028.38 3/1/2018 0.315 -0.015625
157,062.98 2/28/2018 0.32 0
140,118.40 2/27/2018 0.32 0.015873015873016
48,770.00 2/26/2018 0.315 0
112,750.96 2/23/2018 0.315 0.016129032258065
556,073.30 2/22/2018 0.31 -0.028213166144201
162,978.05 2/21/2018 0.319 -0.003125
95,940.00 2/20/2018 0.32 0
43,001.92 2/19/2018 0.32 0
23,909.44 2/16/2018 0.32 0.015873015873016
718,355.71 2/15/2018 0.315 -0.068047337278107
1,488,108.12 2/14/2018 0.338 0.008955223880597
80,217.40 2/13/2018 0.335 0.009036144578313
697,561.44 2/12/2018 0.332 -0.008955223880597
286,158.38 2/9/2018 0.335 0.009036144578313
311,225.40 2/8/2018 0.332 -0.023529411764706
82,678.00 2/7/2018 0.34 0
265,635.86 2/6/2018 0.34 0
271,573.10 2/5/2018 0.34 0
502,520.00 2/2/2018 0.34 -0.042253521126761
115,813.44 2/1/2018 0.355 0.011396011396011
56,713.74 1/31/2018 0.351 -0.025
420,989.80 1/30/2018 0.36 0
478,544.04 1/29/2018 0.36 -0.002770083102493
123,091.50 1/26/2018 0.361 -0.010958904109589
426,268.72 1/25/2018 0.365 0
600,869.64 1/24/2018 0.365 0.03988603988604
2,699,318.35 1/23/2018 0.351 0
294,363.30 1/22/2018 0.351 0.017391304347826
247,928.90 1/19/2018 0.345 -0.014285714285714
54,653.00 1/18/2018 0.35 0
88,475.00 1/17/2018 0.35 -0.014084507042254
260,721.55 1/16/2018 0.355 0
175,335.21 1/15/2018 0.355 0.020114942528736
322,135.60 1/11/2018 0.348 -0.043956043956044
520,928.92 1/10/2018 0.364 0.019607843137255
2,422,356.88 1/9/2018 0.357 0.034782608695652
754,296.15 1/8/2018 0.345 0.014705882352941
324,532.46 1/5/2018 0.34 -0.008746355685131
1,256,346.04 1/4/2018 0.343 0.065217391304348
1,398,985.68 1/3/2018 0.322 0.00625
332,292.89 1/2/2018 0.32 0.032258064516129
255,887.79 12/29/2017 0.31 0
0.31 0
453,372.59 12/28/2017 0.31 0.068965517241379
186,315.96 12/27/2017 0.29 -0.030100334448161
103,437.91 12/26/2017 0.299 -0.003333333333333
215,384.42 12/22/2017 0.3 0.063829787234043
376,983.09 12/21/2017 0.282 0.025454545454546
162,105.82 12/20/2017 0.275 0.033834586466166
43,904.24 12/19/2017 0.266 -0.046594982078853
159,947.24 12/18/2017 0.279 0.048872180451128
398,209.94 12/15/2017 0.266 -0.05
706,477.02 12/14/2017 0.28 -0.03448275862069
1,124,613.35 12/13/2017 0.29 0
1,118,628.40 12/12/2017 0.29 0
145,988.38 12/11/2017 0.29 0.006944444444444
224,438.36 12/7/2017 0.288 0.003484320557491
221,678.29 12/6/2017 0.287 -0.033670033670034
586,617.29 12/5/2017 0.297 -0.03257328990228
272,495.18 12/4/2017 0.307 -0.040625
84,012.22 12/1/2017 0.32 0.003134796238245
67,104.00 11/30/2017 0.319 0.063333333333333
642,440.92 11/29/2017 0.3 -0.006622516556291
18,999.60 11/28/2017 0.302 -0.025806451612903
185,130.83 11/27/2017 0.31 -0.015873015873016
4,650.00 11/24/2017 0.315 -0.015625
76,087.30 11/23/2017 0.32 0.022364217252396
47,661.65 11/22/2017 0.313 0.026229508196721
118,143.42 11/21/2017 0.305 0.048109965635739
233,261.12 11/20/2017 0.291 -0.045901639344262
537,198.71 11/17/2017 0.305 -0.016129032258064
 749,183.04 11/16/2017 0.31 0
16,120.00 11/15/2017 0.31 0
166,483.59 11/14/2017 0.31 -0.018987341772152
239,550.95 11/13/2017 0.316 0.003174603174603
225,583.80 11/10/2017 0.315 0
140,457.50 11/9/2017 0.315 -0.024767801857585
490,319.03 11/8/2017 0.323 -0.003086419753086
192,640.17 11/7/2017 0.324 -0.055393586005831
574,437.13 11/6/2017 0.343 -0.02
274,817.20 11/3/2017 0.35 0
886,228.59 11/2/2017 0.35 0.08359133126935
2,421,473.17 10/31/2017 0.323 0.022151898734177
1,212,442.50 10/30/2017 0.316 -0.009404388714734
152,148.83 10/27/2017 0.319 -0.003125
447,191.20 10/26/2017 0.32 0
566,670.25 10/25/2017 0.32 0.032258064516129
347,946.40 10/24/2017 0.31 0
390,586.29 10/23/2017 0.31 0.033333333333333
858,144.67 10/20/2017 0.3 0.056338028169014
870,967.07 10/19/2017 0.284 0.014285714285714
26,515.88 10/18/2017 0.28 0.010830324909748
131,120.60 10/17/2017 0.277 -0.010714285714286
340,940.91 10/16/2017 0.28 0
103,138.04 10/13/2017 0.28 -0.014084507042253
265,474.48 10/12/2017 0.284 -0.003508771929825
241,109.23 10/11/2017 0.285 0.036363636363636
303,488.32 10/10/2017 0.275 -0.014336917562724
128,469.28 10/9/2017 0.279 -0.003571428571429
234,370.00 10/6/2017 0.28 -0.014084507042253
83,011.12 10/5/2017 0.284 0.032727272727273
649,451.21 10/4/2017 0.275 0.02996254681648
1,567,355.50 10/3/2017 0.267 0.068
769,377.67 10/2/2017 0.25 0
538,567.52 9/29/2017 0.25 0
144,080.00 9/28/2017 0.25 -0.019607843137255
596,339.73 9/27/2017 0.255 0
116,372.25 9/26/2017 0.255 -0.019230769230769
19,016.18 9/25/2017 0.26 0.019607843137255
439,073.44 9/22/2017 0.255 0.011904761904762
289,375.32 9/21/2017 0.252 0.008
270,821.75 9/20/2017 0.25 0
84,744.00 9/19/2017 0.25 0
17,500.00 9/18/2017 0.25 0.024590163934426
190,124.47 9/15/2017 0.244 -0.004081632653061
274,541.77 9/14/2017 0.245 -0.02
 24,500.00 9/13/2017 0.25 0.041666666666667
1,150,095.08 9/12/2017 0.24 0
423,941.00 9/11/2017 0.24 0
239,557.44 9/8/2017 0.24 0
693,716.30 9/7/2017 0.24 0
140,674.32 9/6/2017 0.24 0
430,363.15 9/5/2017 0.24 0.043478260869565
471,420.58 9/4/2017 0.23 0
456,388.32 9/1/2017 0.23 0
597,778.28 8/31/2017 0.23 0
805,989.12 8/29/2017 0.23 0.008771929824561
618,485.72 8/28/2017 0.228 0.065420560747664
712,162.34 8/25/2017 0.214 0.009433962264151
28,319.90 8/24/2017 0.212 0.004739336492891
123,233.79 8/23/2017 0.211 -0.009389671361502
222,443.38 8/22/2017 0.213 0.014285714285715
382,415.32 8/21/2017 0.21 0.019417475728155
210,059.10 8/18/2017 0.206 0
178,889.38 8/17/2017 0.206 -0.009615384615385
246,969.81 8/16/2017 0.208 0.009708737864078
240,628.04 8/15/2017 0.206 -0.032863849765258
138,657.88 8/14/2017 0.213 0
7,580.23 8/11/2017 0.213 0.009478672985782
5,325.00 8/10/2017 0.211 -0.009389671361502
69,257.17 8/9/2017 0.213 0.014285714285715
237,668.05 8/8/2017 0.21 -0.032258064516129
367,918.32 8/7/2017 0.217 -0.009132420091324
40,102.42 8/4/2017 0.219 0.004587155963303
16,107.82 8/3/2017 0.218 -0.009090909090909
156,960.00 8/2/2017 0.22 0.023255813953488
88,735.08 8/1/2017 0.215 0.014150943396226
201,606.17 7/31/2017 0.212 -0.057777777777778
171,152.20 7/27/2017 0.225 0.022727272727273
57,978.00 7/26/2017 0.22 -0.022222222222222
185,673.17 7/25/2017 0.225 0
7,996.50 7/24/2017 0.225 -0.030172413793104
39,069.90 7/21/2017 0.232 0
23,200.00 7/20/2017 0.232 -0.012765957446809
56,013.41 7/19/2017 0.235 0.004273504273504
59,900.11 7/18/2017 0.234 0.017391304347826
37,113.92 7/17/2017 0.23 0
34,344.40 7/14/2017 0.23 -0.021276595744681
23,000.00 7/13/2017 0.235 0.053811659192825
47,935.43 7/12/2017 0.223 0
83,744.65 7/11/2017 0.223 -0.030434782608696
 46,105.60 7/10/2017 0.23 0
8,050.00 7/7/2017 0.23 0
12,765.00 7/6/2017 0.23 -0.021276595744681
12,420.00 7/5/2017 0.235 -0.004237288135593
30,550.00 7/4/2017 0.236 0.026086956521739
93,136.95 7/3/2017 0.23 0.022222222222222
124,898.80 6/30/2017 0.225 0.008968609865471
136,411.46 6/28/2017 0.223 -0.030434782608696
177,850.75 6/27/2017 0.23 0.008771929824561
191,007.18 6/26/2017 0.228 0
20,742.30 6/23/2017 0.228 0.027027027027027
86,467.50 6/22/2017 0.222 0.009090909090909
10,876.34 6/21/2017 0.22 0
192,833.44 6/20/2017 0.22 -0.047619047619048
350,847.15 6/19/2017 0.231 0.026666666666667
61,921.06 6/16/2017 0.225 -0.021739130434783
550,437.11 6/15/2017 0.23 -0.021276595744681
91,053.40 6/14/2017 0.235 -0.008438818565401
188,000.00 6/13/2017 0.237 -0.0125
126,033.22 6/12/2017 0.24 -0.020408163265306
55,480.00 6/9/2017 0.245 0
17,204.88 6/8/2017 0.245 0.016597510373444
59,009.44 6/7/2017 0.241 -0.004132231404959
36,150.00 6/6/2017 0.242 -0.012244897959184
168,925.24 6/5/2017 0.245 -0.02
83,280.00 6/2/2017 0.25 0
134,190.00 6/1/2017 0.25 0
460,782.50 5/31/2017 0.25 -0.019607843137255
43,470.75 5/30/2017 0.255 0
183,778.50 5/29/2017 0.255 0.011904761904762
10,710.00 5/26/2017 0.252 -0.019455252918288
73,689.56 5/25/2017 0.257 0.007843137254902
20,510.00 5/24/2017 0.255 0
107,690.20 5/23/2017 0.255 0
186,636.80 5/22/2017 0.255 0
32,080.06 5/19/2017 0.255 0.02
521,194.89 5/18/2017 0.25 -0.015748031496063
642,804.25 5/17/2017 0.254 -0.003921568627451
110,121.72 5/16/2017 0.255 -0.011627906976744
476,458.01 5/15/2017 0.258 0.011764705882353
275,081.12 5/12/2017 0.255 0.011904761904762
529,158.12 5/11/2017 0.252 0.008
167,689.77 5/10/2017 0.25 0.041666666666667
1,272,467.68 5/9/2017 0.24 0.016949152542373
79,671.35 5/8/2017 0.236 0.004255319148936
115,220.13 5/5/2017 0.235 0.044444444444445
355,321.90 5/4/2017 0.225 -0.0625
512,531.57 5/3/2017 0.24 -0.012345679012346
185,503.54 5/2/2017 0.243 0.056521739130435
980,488.25 4/28/2017 0.23 -0.041666666666667
707,539.79 4/27/2017 0.24 0.016949152542373
416,811.09 4/26/2017 0.236 -0.016666666666667
700,676.87 4/25/2017 0.24 0.061946902654867
436,551.72 4/24/2017 0.226 0
115,614.44 4/21/2017 0.226 -0.004405286343612
224,985.59 4/20/2017 0.227 -0.004385964912281
63,519.50 4/19/2017 0.228 0.013333333333333
186,407.94 4/18/2017 0.225 0
100,829.25 4/17/2017 0.225 -0.021739130434783
64,824.03 4/12/2017 0.23 0
16,033.30 4/11/2017 0.23 -0.017094017094017
307,537.18 4/10/2017 0.234 -0.004255319148936
45,185.40 4/7/2017 0.235 0
5,170.00 4/6/2017 0.235 0.026200873362446
32,196.58 4/5/2017 0.229 -0.004347826086957
90,660.66 4/4/2017 0.23 0
213,430.10 4/3/2017 0.23 -0.021276595744681
11,660.00 3/31/2017 0.235 0
107,844.38 3/30/2017 0.235 0.021739130434783
219,119.89 3/29/2017 0.23 -0.004329004329004
288,713.34 3/28/2017 0.231 0
91,275.53 3/27/2017 0.231 0.05
257,732.75 3/24/2017 0.22 0.047619047619048
240,793.82 3/23/2017 0.21 -0.023255813953488
10,500.00 3/22/2017 0.215 0.023809523809524
37,597.34 3/21/2017 0.21 -0.023255813953488
183,601.67 3/20/2017 0.215 -0.035874439461884
151,820.95 3/17/2017 0.223 0
25,525.00 3/16/2017 0.223 0.004504504504505
112,867.93 3/15/2017 0.222 0.032558139534884
200,816.67 3/14/2017 0.215 -0.027149321266968
293,949.32 3/13/2017 0.221 0.004545454545455
28,760.00 3/10/2017 0.22 0
121,737.88 3/9/2017 0.22 -0.004524886877828
180,400.00 3/8/2017 0.221 -0.017777777777778
14,178.00 3/7/2017 0.225 0.022727272727273
177,913.00 3/6/2017 0.22 0
207,553.06 3/3/2017 0.22 0
174,971.74 3/2/2017 0.22 0
122,074.70 3/1/2017 0.22 -0.043478260869565
 235,507.30 2/28/2017 0.23 0.022222222222222
38,983.93 2/27/2017 0.225 -0.021739130434783
93,285.80 2/24/2017 0.23 0
137,441.78 2/23/2017 0.23 0
93,510.00 2/22/2017 0.23 0
8,472.28 2/21/2017 0.23 -0.021276595744681
88,302.48 2/20/2017 0.235 -0.012605042016807
74,777.24 2/17/2017 0.238 0.0042194092827
80,355.60 2/16/2017 0.237 -0.004201680672269
110,749.23 2/15/2017 0.238 -0.028571428571429
262,238.85 2/14/2017 0.245 -0.075471698113208
108,659.17 2/13/2017 0.265 -0.014869888475837
39,181.50 2/10/2017 0.269 0.00749063670412
200,558.30 2/9/2017 0.267 -0.007434944237918
170,095.08 2/8/2017 0.269 0.018939393939394
343,201.62 2/7/2017 0.264 -0.014925373134328
155,951.20 2/6/2017 0.268 0.026819923371648
137,445.27 2/3/2017 0.261 0.023529411764706
342,387.55 2/2/2017 0.255 0.080508474576271
198,204.94 2/1/2017 0.236 0
25,621.36 1/31/2017 0.236 0.004255319148936
65,010.05 1/30/2017 0.235 -0.020833333333333
78,155.00 1/27/2017 0.24 -0.020408163265306
81,613.80 1/26/2017 0.245 0.020833333333333
17,820.00 1/25/2017 0.24 -0.020408163265306
205,415.76 1/24/2017 0.245 0.020833333333333
162,450.52 1/23/2017 0.24 -0.020408163265306
328,109.26 1/20/2017 0.245 -0.016064257028113
22,325.00 1/19/2017 0.249 0.064102564102564
29,449.58 1/18/2017 0.234 -0.025
20,980.37 1/17/2017 0.24 0
189,372.16 1/16/2017 0.24 0
52,800.00 1/13/2017 0.24 0
189,203.46 1/12/2017 0.24 -0.016393442622951
188,421.36 1/11/2017 0.244 0.016666666666667
257,374.30 1/10/2017 0.24 0.038961038961039
145,933.00 1/9/2017 0.231 -0.0375
65,198.82 1/6/2017 0.24 0
138,442.94 1/5/2017 0.24 -0.032258064516129
243,520.82 1/4/2017 0.248 0.016393442622951
91,489.00 1/3/2017 0.244 0.025210084033614
42,556.00 1/2/2017 0.238 0.021459227467811
40,000.00 12/30/2016 0.233 0.01304347826087
1,038,460.45 12/29/2016 0.23 0.022222222222222
130,413.68 12/28/2016 0.225 0.013513513513514
 27,146.93 12/27/2016 0.222 0.032558139534884
110,763.75 12/26/2016 0.215 0
107,200.00 12/23/2016 0.215 -0.031531531531532
122,598.30 12/22/2016 0.222 -0.013333333333333
76,318.05 12/21/2016 0.225 0.022727272727273
97,956.30 12/20/2016 0.22 0.023255813953488
37,400.00 12/19/2016 0.215 -0.013761467889908
78,020.10 12/16/2016 0.218 -0.043859649122807
153,275.26 12/15/2016 0.228 -0.008695652173913
29,970.81 12/14/2016 0.23 -0.021276595744681
7,811.95 12/13/2016 0.235 -0.004237288135593
5,875.00 12/12/2016 0.236 0
33,011.56 12/9/2016 0.236 -0.008403361344538
82,430.00 12/7/2016 0.238 -0.008333333333333
17,238.37 12/6/2016 0.24 0.030042918454936
10,228.41 12/5/2016 0.233 0
38,905.80 12/2/2016 0.233 -0.045081967213115
62,759.90 12/1/2016 0.244 0.016666666666667
46,271.77 11/30/2016 0.24 0.021276595744681
151,718.96 11/29/2016 0.235 0.017316017316017
49,522.98 11/28/2016 0.231 -0.004310344827586
20,751.88 11/25/2016 0.232 -0.049180327868853
191,394.04 11/24/2016 0.244 0
47,573.06 11/23/2016 0.244 0
15,775.28 11/22/2016 0.244 -0.020080321285141
60,334.22 11/21/2016 0.249 0
56,412.00 11/16/2016 0.249 0.073275862068966
160,183.37 11/15/2016 0.232 0.054545454545455
207,470.10 11/14/2016 0.22 0.013824884792627
65,549.54 11/11/2016 0.217 -0.056521739130435
54,025.92 11/10/2016 0.23 0.040723981900453
276,167.01 11/9/2016 0.221 -0.039130434782609
115,687.11 11/8/2016 0.23 -0.025423728813559
138,778.29 11/7/2016 0.236 -0.020746887966805
53,786.00 11/4/2016 0.241 -0.012295081967213
16,840.00 11/3/2016 0.244 0.012448132780083
215,127.52 11/2/2016 0.241 -0.016326530612245
173,923.31 10/31/2016 0.245 -0.03921568627451
92,937.00 10/28/2016 0.255 -0.037735849056604
960,099.98 10/27/2016 0.265 0
18,550.00 10/26/2016 0.265 -0.018518518518519
49,642.60 10/25/2016 0.27 0.018867924528302
267,641.65 10/24/2016 0.265 -0.018518518518519
184,178.50 10/21/2016 0.27 0.022727272727273
356,621.96 10/20/2016 0.264 0.015384615384615
451,523.73 10/19/2016 0.26 0.015625
319,136.00 10/18/2016 0.256 -0.011583011583012
93,237.55 10/17/2016 0.259 -0.003846153846154
8,310.00 10/14/2016 0.26 0
6,760.00 10/13/2016 0.26 0
5,559.06 10/12/2016 0.26 -0.011406844106464
28,600.00 10/11/2016 0.263 -0.003787878787879
6,575.00 10/10/2016 0.264 0.03125
171,800.00 10/7/2016 0.256 0.003921568627451
60,628.58 10/6/2016 0.255 0.003937007874016
36,027.01 10/5/2016 0.254 0
35,052.00 10/4/2016 0.254 -0.034220532319392
125,216.51 10/3/2016 0.263 0
21,037.00 9/30/2016 0.263 0.015444015444016
73,654.56 9/29/2016 0.259 0.007782101167315
31,748.63 9/28/2016 0.257 0.01984126984127
12,760.00 9/27/2016 0.252 -0.019455252918288
20,918.11 9/26/2016 0.257 -0.003875968992248
31,759.41 9/23/2016 0.258 -0.003861003861004
23,104.59 9/22/2016 0.259 -0.011450381679389
96,045.39 9/21/2016 0.262 0.015503875968992
262,468.52 9/20/2016 0.258 -0.019011406844107
27,357.12 9/19/2016 0.263 0
10,520.00 9/16/2016 0.263 0.011538461538462
4,076.50 9/15/2016 0.26 0.015625
75,088.00 9/14/2016 0.256 0.015873015873016
74,772.64 9/13/2016 0.252 -0.011764705882353
106,616.50 9/12/2016 0.255 -0.019230769230769
165,711.20 9/9/2016 0.26 -0.033457249070632
181,520.00 9/8/2016 0.269 0.015094339622642
168,194.71 9/7/2016 0.265 -0.014869888475837
206,966.58 9/6/2016 0.269 0.003731343283582
589,053.06 9/5/2016 0.268 0.011320754716981
372,455.00 9/2/2016 0.265 0.015325670498084
338,029.88 9/1/2016 0.261 0
368,084.87 8/31/2016 0.261 -0.026119402985075
486,828.00 8/29/2016 0.268 0.030769230769231
505,080.02 8/26/2016 0.26 -0.00763358778626
134,893.88 8/25/2016 0.262 0.007692307692308
147,315.16 8/24/2016 0.26 0
229,941.89 8/23/2016 0.26 0
181,282.98 8/22/2016 0.26 -0.018867924528302
86,333.68 8/19/2016 0.265 -0.003759398496241
241,631.54 8/18/2016 0.266 0.011406844106464
315,085.71 8/17/2016 0.263 0
 93,580.88 8/16/2016 0.263 0
24,623.40 8/15/2016 0.263 0.011538461538462
185,248.16 8/12/2016 0.26 0
132,580.22 8/11/2016 0.26 0.027667984189723
205,018.00 8/10/2016 0.253 -0.007843137254902
96,331.07 8/9/2016 0.255 0.003937007874016
162,828.50 8/8/2016 0.254 0
31,053.28 8/5/2016 0.254 -0.003921568627451
35,440.75 8/4/2016 0.255 -0.011627906976744
61,600.94 8/3/2016 0.258 0
206,295.95 8/2/2016 0.258 -0.033707865168539
258,168.44 8/1/2016 0.267 -0.003731343283582
307,055.27 7/27/2016 0.268 0.050980392156863
301,390.24 7/26/2016 0.255 0.01593625498008
39,061.50 7/25/2016 0.251 -0.023346303501946
7,530.00 7/22/2016 0.257 -0.022813688212928
359,645.36 7/21/2016 0.263 -0.025925925925926
9,741.66 7/20/2016 0.27 -0.007352941176471
13,500.00 7/19/2016 0.272 -0.010909090909091
227,494.30 7/18/2016 0.275 0.026119402985075
642,036.81 7/15/2016 0.268 0
189,740.56 7/14/2016 0.268 0.093877551020408
433,688.20 7/13/2016 0.245 0
101,940.60 7/12/2016 0.245 0.020833333333333
437,803.50 7/11/2016 0.24 0
203,902.62 7/8/2016 0.24 0.008403361344538
281,340.72 7/7/2016 0.238 0.008474576271186
46,127.77 7/6/2016 0.236 -0.016666666666667
77,062.50 7/5/2016 0.24 -0.016393442622951
219,091.50 7/4/2016 0.244 -0.004081632653061
43,111.85 7/1/2016 0.245 0.038135593220339
333,988.62 6/30/2016 0.236 0.026086956521739
131,982.78 6/28/2016 0.23 0.008771929824561
417,164.90 6/27/2016 0.228 -0.012987012987013
151,081.59 6/24/2016 0.231 -0.057142857142857
259,324.08 6/23/2016 0.245 0.065217391304348
453,441.25 6/22/2016 0.23 0
82,588.10 6/21/2016 0.23 0.022222222222222
80,583.72 6/20/2016 0.225 -0.030172413793104
104,010.54 6/17/2016 0.232 -0.004291845493562
56,623.18 6/16/2016 0.233 -0.033195020746888
184,978.06 6/15/2016 0.241 0.004166666666667
200,520.50 6/14/2016 0.24 -0.04
224,511.09 6/13/2016 0.25 0
33,250.00 6/10/2016 0.25 0
 197,745.00 6/9/2016 0.25 -0.019607843137255
277,990.00 6/8/2016 0.255 0.011904761904762
170,823.31 6/7/2016 0.252 -0.027027027027027
211,435.50 6/6/2016 0.259 -0.003846153846154
205,746.00 6/3/2016 0.26 0.011673151750973
352,818.33 6/2/2016 0.257 0.02390438247012
84,053.40 6/1/2016 0.251 -0.003968253968254
63,427.00 5/31/2016 0.252 0.028571428571429
526,203.00 5/30/2016 0.245 0.004098360655738
102,117.24 5/27/2016 0.244 0.008264462809917
21,997.95 5/26/2016 0.242 0
106,610.00 5/25/2016 0.242 0.008333333333333
152,670.44 5/24/2016 0.24 -0.020408163265306
92,515.78 5/23/2016 0.245 -0.04296875
420,922.00 5/20/2016 0.256 0.032258064516129
107,960.00 5/19/2016 0.248 0.012244897959184
259,449.80 5/18/2016 0.245 0
168,733.12 5/17/2016 0.245 -0.050387596899225
180,385.50 5/16/2016 0.258 -0.003861003861004
184,478.59 5/13/2016 0.259 0.003875968992248
992,325.57 5/12/2016 0.258 0.048780487804878
417,708.06 5/11/2016 0.246 0.042372881355932
391,501.33 5/10/2016 0.236 0.151219512195122
434,074.44 5/9/2016 0.205 -0.059633027522936
293,648.33 5/6/2016 0.218 -0.031111111111111
177,733.77 5/5/2016 0.225 -0.030172413793104
394,560.00 5/4/2016 0.232 -0.053061224489796
474,126.91 5/3/2016 0.245 -0.02
635,875.95 5/2/2016 0.25 -0.019607843137255
243,679.75 4/29/2016 0.255 0.036585365853659
391,053.00 4/28/2016 0.246 -0.061068702290076
642,187.69 4/27/2016 0.262 -0.02962962962963
434,936.19 4/26/2016 0.27 0.038461538461539
647,199.46 4/25/2016 0.26 0.003861003861004
186,028.67 4/22/2016 0.259 -0.003846153846154
101,452.88 4/21/2016 0.26 0
474,526.45 4/20/2016 0.26 -0.029850746268657
751,179.97 4/19/2016 0.268 0.034749034749035
857,119.36 4/18/2016 0.259 0.065843621399177
1,096,842.25 4/15/2016 0.243 0.01673640167364
868,155.30 4/14/2016 0.239 0.025751072961374
320,017.70 4/13/2016 0.233 -0.045081967213115
1,127,518.68 4/12/2016 0.244 0.016666666666667
762,278.19 4/11/2016 0.24 0.132075471698113
3,040,408.04 4/8/2016 0.212 0.127659574468085
1,727,724.40 4/7/2016 0.188 -0.07843137254902
534,033.23 4/6/2016 0.204 -0.081081081081081
256,482.86 4/5/2016 0.222 -0.03056768558952
451,376.03 4/4/2016 0.229 -0.045833333333333
5,502.80 4/1/2016 0.24 -0.069767441860465
364,679.17 3/31/2016 0.258 0.075
515,120.49 3/30/2016 0.24 0.066666666666667
472,332.55 3/29/2016 0.225 0.013513513513514
29,737.50 3/28/2016 0.222 0.018348623853211
162,892.83 3/23/2016 0.218 -0.084033613445378
275,182.03 3/22/2016 0.238 0.0042194092827
115,276.80 3/21/2016 0.237 -0.004201680672269
899,411.52 3/18/2016 0.238 0.117370892018779
1,055,327.60 3/17/2016 0.213 0.039024390243903
380,029.73 3/16/2016 0.205 0.009852216748768
778,972.82 3/15/2016 0.203 -0.055813953488372
315,747.05 3/14/2016 0.215 0.075
404,333.43 3/11/2016 0.2 0.111111111111111
657,763.58 3/10/2016 0.18 -0.027027027027027
329,197.38 3/9/2016 0.185 0.088235294117647
608,210.57 3/8/2016 0.17 0.0625
848,605.89 3/7/2016 0.16 0.151079136690647
1,062,822.63 3/4/2016 0.139 0.02962962962963
349,214.56 3/3/2016 0.135 0.038461538461539
134,220.69 3/2/2016 0.13 -0.044117647058824
241,648.44 3/1/2016 0.136 -0.028571428571429
138,529.00 2/29/2016 0.14 0.021897810218978
8,400.00 2/26/2016 0.137 0.037878787878788
229,706.49 2/25/2016 0.132 0.015384615384615
303,490.07 2/24/2016 0.13 -0.057971014492754
112,109.14 2/23/2016 0.138 0
11,830.74 2/22/2016 0.138 0
147,633.90 2/19/2016 0.138 -0.014285714285714
103,343.65 2/18/2016 0.14 0.029411764705882
288,890.62 2/17/2016 0.136 0.046153846153846
531,247.99 2/16/2016 0.13 0.015625
133,856.14 2/15/2016 0.128 0.015873015873016
226,368.06 2/12/2016 0.126 0.076923076923077
597,622.62 2/11/2016 0.117 -0.025
6,435.00 2/10/2016 0.12 0
29,306.00 2/9/2016 0.12 0.008403361344538
93,780.00 2/8/2016 0.119 -0.008333333333333
1,949,214.93 2/5/2016 0.12 -0.111111111111111
212,483.00 2/4/2016 0.135 0.062992125984252
363,924.19 2/3/2016 0.127 0.19811320754717
912,325.00 2/2/2016 0.106 0
74,247.70 2/1/2016 0.106 0.00952380952381
49,295.00 1/29/2016 0.105 0.029411764705882
338,205.00 1/28/2016 0.102 0.02
221,896.60 1/27/2016 0.1 0
212,723.28 1/26/2016 0.1 0
36,300.00 1/25/2016 0.1 -0.056603773584906
16,283.92 1/22/2016 0.106 0.06
416,002.47 1/21/2016 0.1 0.052631578947369
85,417.41 1/20/2016 0.095 -0.05
73,687.49 1/19/2016 0.1 -0.047619047619048
97,481.68 1/18/2016 0.105 0
5,250.00 1/15/2016 0.105 0
104,883.98 1/14/2016 0.105 0
49,707.53 1/13/2016 0.105 0
9,943.18 1/12/2016 0.105 0
10,710.00 1/11/2016 0.105 0.009615384615384
64,575.00 1/8/2016 0.104 0.009708737864078
316,605.36 1/7/2016 0.103 -0.019047619047619
22,174.99 1/6/2016 0.105 -0.086956521739131
113,625.00 1/5/2016 0.115 0
16,750.00 1/4/2016 0.115 0
4,025.00 12/31/2015 0.115 0
10,260.00 12/30/2015 0.115 -0.008620689655172
54,063.78 12/29/2015 0.116 0
44,511.24 12/28/2015 0.116 -0.033333333333333
15,960.00 12/24/2015 0.12 0
16,200.00 12/23/2015 0.12 0.03448275862069
39,670.20 12/22/2015 0.116 0
9,299.10 12/21/2015 0.116 -0.016949152542373
25,375.30 12/18/2015 0.118 -0.016666666666667
26,240.00 12/17/2015 0.12 0
5,566.44 12/16/2015 0.12 0.008403361344538
11,234.28 12/15/2015 0.119 -0.008333333333333
11,700.62 12/14/2015 0.12 0
10,347.80 12/11/2015 0.12 0
5,800.20 12/10/2015 0.12 0
5,400.00 12/9/2015 0.12 0
42,872.61 12/7/2015 0.12 -0.04
48,525.00 12/4/2015 0.125 0
6,250.00 12/3/2015 0.125 -0.031007751937985
19,650.00 12/2/2015 0.129 -0.007692307692308
20,120.00 12/1/2015 0.13 0
7,039.50 11/30/2015 0.13 -0.037037037037037
11,256.75 11/27/2015 0.135 0
 9,450.00 11/26/2015 0.135 0
5,515.00 11/25/2015 0.135 0
8,100.00 11/24/2015 0.135 0
6,847.79 11/23/2015 0.135 0.038461538461539
19,766.57 11/20/2015 0.13 -0.037037037037037
31,200.00 11/19/2015 0.135 0
13,500.00 11/18/2015 0.135 0
51,300.52 11/17/2015 0.135 0
6,750.00 11/16/2015 0.135 0
33,102.00 11/13/2015 0.135 0
42,930.00 11/12/2015 0.135 -0.007352941176471
20,225.00 11/11/2015 0.136 0
4,012,676.06 11/10/2015 0.136 0
499,800.00 11/9/2015 0.136 -0.02158273381295
424,573.87 11/6/2015 0.139 -0.007142857142857
76,716.40 11/5/2015 0.14 0
41,031.76 11/4/2015 0.14 0
147,140.22 11/3/2015 0.14 0.014492753623189
102,346.62 11/2/2015 0.138 0.022222222222222
26,650.25 10/30/2015 0.135 0.038461538461539
30,075.00 10/29/2015 0.13 -0.044117647058824
132,691.24 10/28/2015 0.136 0.03030303030303
52,926.64 10/27/2015 0.132 -0.063829787234043
184,706.88 10/26/2015 0.141 0.052238805970149
80,467.02 10/23/2015 0.134 0
45,266.64 10/22/2015 0.134 0
13,400.00 10/21/2015 0.134 0
53,348.75 10/20/2015 0.134 0
13,866.62 10/19/2015 0.134 0.015151515151515
36,755.49 10/16/2015 0.132 -0.057142857142857
71,090.33 10/15/2015 0.14 0.037037037037037
7,000.00 10/14/2015 0.135 0
13,500.00 10/13/2015 0.135 -0.035714285714286
51,106.09 10/12/2015 0.14 0
8,400.00 10/7/2015 0.14 0
31,535.00 10/6/2015 0.14 0
5,222.00 10/5/2015 0.14 0
18,740.83 10/2/2015 0.14 0
44,240.00 10/1/2015 0.14 0
36,649.00 9/30/2015 0.14 0
63,049.72 9/29/2015 0.14 0
10,500.00 9/28/2015 0.14 0
7,000.00 9/25/2015 0.14 0.014492753623189
5,460.00 9/24/2015 0.138 0
4,830.00 9/23/2015 0.138 0.053435114503817
 25,125.64 9/22/2015 0.131 -0.036764705882353
112,845.89 9/21/2015 0.136 0
40,534.53 9/18/2015 0.136 0
20,259.92 9/17/2015 0.136 -0.055555555555556
21,108.50 9/16/2015 0.144 -0.006896551724138
8,640.00 9/15/2015 0.145 -0.033333333333333
103,662.84 9/14/2015 0.15 0
5,250.00 9/11/2015 0.15 0
4,500.00 9/10/2015 0.15 -0.056603773584906
67,502.35 9/9/2015 0.159 -0.018518518518519
5,565.00 9/8/2015 0.162 -0.018181818181818
8,752.00 9/7/2015 0.165 -0.035087719298246
23,100.00 9/4/2015 0.171 0
18,838.28 9/3/2015 0.171 0.005882352941176
18,097.39 9/2/2015 0.17 -0.011627906976744
51,850.00 9/1/2015 0.172 -0.028248587570622
52,037.04 8/31/2015 0.177 0.011428571428572
336,090.94 8/28/2015 0.175 0.09375
162,301.05 8/27/2015 0.16 0.066666666666667
198,887.00 8/26/2015 0.15 0.111111111111111
67,524.93 8/25/2015 0.135 0.08
88,738.63 8/24/2015 0.125 -0.0234375
214,517.73 8/21/2015 0.128 -0.022900763358779
379,450.68 8/20/2015 0.131 -0.02962962962963
72,244.45 8/19/2015 0.135 -0.042553191489362
117,059.91 8/18/2015 0.141 -0.027586206896552
150,351.45 8/17/2015 0.145 -0.142011834319527
157,715.00 8/14/2015 0.169 -0.005882352941176
13,351.68 8/13/2015 0.17 0
10,200.00 8/12/2015 0.17 0
5,100.00 8/11/2015 0.17 0
10,866.91 8/10/2015 0.17 0
29,410.00 8/7/2015 0.17 -0.034090909090909
111,860.00 8/6/2015 0.176 -0.022222222222222
11,100.95 8/5/2015 0.18 0
108,620.00 8/4/2015 0.18 -0.0625
28,181.86 8/3/2015 0.192 -0.020408163265306
39,874.37 7/31/2015 0.196 0
17,088.65 7/30/2015 0.196 -0.01010101010101
73,408.00 7/24/2015 0.198 -0.014925373134328
41,825.40 7/23/2015 0.201 -0.009852216748768
103,682.54 7/22/2015 0.203 0.015
51,295.00 7/21/2015 0.2 0.025641025641026
155,816.91 7/20/2015 0.195 0
88,381.20 7/17/2015 0.195 0.026315789473684
 5,265.00 7/16/2015 0.19 0
59,472.28 7/15/2015 0.19 0
8,398.00 7/14/2015 0.19 0
5,027.40 7/13/2015 0.19 0.005291005291005
11,970.00 7/10/2015 0.189 -0.045454545454546
37,977.00 7/9/2015 0.198 0.015384615384615
3,960.00 7/8/2015 0.195 0.020942408376963
13,570.00 7/7/2015 0.191 -0.045
27,670.17 7/6/2015 0.2 0
4,000.00 7/3/2015 0.2 0
7,525.50 7/2/2015 0.2 0
38,900.00 7/1/2015 0.2 0
14,294.04 6/30/2015 0.2 0
6,000.00 6/26/2015 0.2 0.030927835051547
54,427.00 6/25/2015 0.194 -0.03
81,110.27 6/24/2015 0.2 0
7,000.00 6/23/2015 0.2 -0.014778325123153
27,200.00 6/22/2015 0.203 0
12,180.00 6/19/2015 0.203 0
6,090.00 6/18/2015 0.203 0.015
19,986.37 6/17/2015 0.2 0
62,000.00 6/16/2015 0.2 0
7,888.52 6/15/2015 0.2 -0.019607843137255
22,000.00 6/12/2015 0.204 0
7,140.00 6/11/2015 0.204 0
57,220.00 6/10/2015 0.204 0.02
28,475.14 6/9/2015 0.2 0
24,090.25 6/8/2015 0.2 -0.043062200956938
78,144.00 6/5/2015 0.209 0
14,120.96 6/4/2015 0.209 -0.004761904761905
10,480.00 6/3/2015 0.21 0.05
54,748.40 6/2/2015 0.2 0
67,071.29 6/1/2015 0.2 0
4,000.00 5/29/2015 0.2 -0.047619047619048
77,365.10 5/28/2015 0.21 -0.041095890410959
12,884.70 5/27/2015 0.219 -0.004545454545455
13,808.17 5/26/2015 0.22 0
5,500.00 5/25/2015 0.22 0
7,700.00 5/22/2015 0.22 0.023255813953488
29,325.00 5/21/2015 0.215 0
115,938.64 5/20/2015 0.215 -0.018264840182649
7,784.64 5/19/2015 0.219 -0.026666666666667
8,680.00 5/18/2015 0.225 0
10,012.50 5/15/2015 0.225 0.071428571428572
164,660.40 5/14/2015 0.21 0.05
 77,030.02 5/13/2015 0.2 0.025641025641026
104,643.00 5/12/2015 0.195 0
32,482.00 5/11/2015 0.195 0
52,504.50 5/8/2015 0.195 -0.039408866995074
52,812.55 5/7/2015 0.203 0
130,702.83 5/6/2015 0.203 0.020100502512563
362,743.07 5/5/2015 0.199 0.105555555555556
224,694.67 5/4/2015 0.18 0.01123595505618
77,108.40 4/30/2015 0.178 0
26,219.40 4/29/2015 0.178 0
35,057.10 4/28/2015 0.178 0
10,573.41 4/27/2015 0.178 0
8,908.90 4/24/2015 0.178 0
12,226.82 4/23/2015 0.178 -0.011111111111111
18,674.00 4/22/2015 0.18 0.005586592178771
39,427.20 4/21/2015 0.179 -0.005555555555555
17,900.00 4/20/2015 0.18 0
5,758.20 4/17/2015 0.18 0
7,016.40 4/16/2015 0.18 0.022727272727273
36,675.00 4/15/2015 0.176 0.1
210,402.61 4/14/2015 0.16 -0.03030303030303
222,956.06 4/13/2015 0.165 0
21,780.00 4/10/2015 0.165 0
4,125.00 4/9/2015 0.165 0
62,700.00 4/8/2015 0.165 0
69,514.15 4/7/2015 0.165 -0.029411764705882
32,854.80 4/6/2015 0.17 0.03030303030303
434,092.76 4/1/2015 0.165 0
4,950.00 3/31/2015 0.165 0.00609756097561
8,097.32 3/30/2015 0.164 -0.023809523809524
32,784.16 3/27/2015 0.168 -0.011764705882353
7,533.60 3/26/2015 0.17 0.0625
21,891.00 3/25/2015 0.16 0
45,726.61 3/24/2015 0.16 0
41,630.00 3/23/2015 0.16 -0.036144578313253
47,663.82 3/20/2015 0.166 0.01840490797546
77,684.20 3/19/2015 0.163 0
8,965.00 3/18/2015 0.163 0.012422360248447
26,895.00 3/17/2015 0.161 -0.035928143712575
131,149.65 3/16/2015 0.167 0
5,805.00 3/13/2015 0.167 0
8,350.00 3/12/2015 0.167 0
78,325.71 3/11/2015 0.167 0
45,294.86 3/10/2015 0.167 0.018292682926829
62,397.36 3/9/2015 0.164 -0.035294117647059
 77,853.48 3/6/2015 0.17 -0.034090909090909
109,580.10 3/5/2015 0.176 -0.022222222222222
57,130.25 3/4/2015 0.18 0
15,175.70 3/3/2015 0.18 0
44,343.00 3/2/2015 0.18 0.028571428571429
210,782.40 2/27/2015 0.175 -0.027777777777778
4,068,200.60 2/26/2015 0.18 -0.005524861878453
1,939,538.40 2/25/2015 0.181 -0.005494505494505
106,401.80 2/24/2015 0.182 0
101,972.62 2/23/2015 0.182 -0.042105263157895
202,786.58 2/20/2015 0.19 -0.005235602094241
550,382.99 2/19/2015 0.191 -0.020512820512821
140,517.01 2/18/2015 0.195 0
670,871.12 2/17/2015 0.195 0.031746031746032
471,204.98 2/16/2015 0.189 0.061797752808989
334,151.50 2/13/2015 0.178 0.1125
68,652.55 2/12/2015 0.16 0
5,019.20 2/11/2015 0.16 -0.041916167664671
42,918.80 2/10/2015 0.167 0
50,100.00 2/9/2015 0.167 0
108,078.80 2/6/2015 0.167 0.012121212121212
475,364.82 2/5/2015 0.165 -0.040697674418605
158,603.31 2/4/2015 0.172 -0.07027027027027
129,058.66 2/3/2015 0.185 0.114457831325301
611,951.12 2/2/2015 0.166 -0.077777777777778
123,883.03 1/30/2015 0.18 0
1,037,230.70 1/29/2015 0.18 0
142,138.30 1/28/2015 0.18 0
87,523.20 1/27/2015 0.18 0
8,181.00 1/26/2015 0.18 0
15,530.40 1/23/2015 0.18 0
17,135.64 1/22/2015 0.18 0
146,476.80 1/21/2015 0.18 -0.016393442622951
238,951.40 1/20/2015 0.183 0
18,300.00 1/19/2015 0.183 0
13,725.00 1/16/2015 0.183 -0.010810810810811
40,240.00 1/15/2015 0.185 0
106,799.03 1/14/2015 0.185 -0.088669950738916
22,395.75 1/13/2015 0.203 -0.009756097560976
7,247.10 1/12/2015 0.205 0
5,073.75 1/9/2015 0.205 -0.023809523809524
220,522.60 1/8/2015 0.21 0.024390243902439
6,300.00 1/7/2015 0.205 0
222,587.10 1/6/2015 0.205 0
71,087.00 1/5/2015 0.205 -0.023809523809524
64,130.74 12/31/2014 0.21 0
MEDIA -0.00022
Desviacion Estandar 0.029547620269342
Coeficiente de Dispercion -13187.57%