DE · BRNK.DE

Branicks Group AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · Real Estate - Diversified
Headquarters: Frankfurt am Main 60311
Website: branicks.com

Price · as of 2026-09-07

$0.60

Market cap 95.68M

Price history

Weekly OHLC price history for BRNK.DE, USD per share
Week	Open	High	Low	Close	Volume
Dec 19, 2005 – Dec 23, 2005	$5.35	$6.40	$5.35	$6.40	3,932
Dec 26, 2005 – Dec 30, 2005	$6.40	$7.72	$6.24	$7.72	24,797
Jan 2, 2006 – Jan 6, 2006	$7.97	$9.02	$6.87	$7.89	20,443
Jan 9, 2006 – Jan 13, 2006	$7.81	$7.89	$6.23	$6.92	8,144
Jan 16, 2006 – Jan 20, 2006	$6.97	$8.39	$6.97	$8.18	24,302
Jan 23, 2006 – Jan 27, 2006	$8.09	$8.39	$7.95	$8.18	16,443
Jan 30, 2006 – Feb 3, 2006	$8.19	$10.79	$8.12	$10.79	17,836
Feb 6, 2006 – Feb 10, 2006	$10.91	$11.75	$10.14	$11.12	15,445
Feb 13, 2006 – Feb 17, 2006	$11.75	$15.35	$11.75	$15.10	46,791
Feb 20, 2006 – Feb 24, 2006	$15.60	$15.60	$13.00	$14.60	13,371
Feb 27, 2006 – Mar 3, 2006	$14.57	$15.01	$13.72	$13.72	6,528
Mar 6, 2006 – Mar 10, 2006	$13.84	$13.84	$12.61	$13.09	5,703
Mar 13, 2006 – Mar 17, 2006	$13.09	$13.88	$12.17	$12.38	4,446
Mar 20, 2006 – Mar 24, 2006	$12.38	$13.01	$12.04	$12.59	4,469
Mar 27, 2006 – Mar 31, 2006	$12.80	$13.22	$12.59	$12.69	8,223
Apr 3, 2006 – Apr 7, 2006	$12.80	$13.01	$12.22	$12.59	21,899
Apr 10, 2006 – Apr 13, 2006	$12.71	$13.00	$11.54	$12.17	20,927
Apr 17, 2006 – Apr 21, 2006	$12.22	$12.23	$12.04	$12.17	17,145
Apr 24, 2006 – Apr 28, 2006	$12.17	$12.17	$10.28	$10.40	20,454
May 1, 2006 – May 5, 2006	$10.52	$12.59	$10.47	$12.59	41,603
May 8, 2006 – May 12, 2006	$11.97	$12.07	$10.39	$11.54	1,969,508
May 15, 2006 – May 19, 2006	$11.41	$11.53	$9.62	$9.75	297,914
May 22, 2006 – May 26, 2006	$9.72	$10.05	$8.77	$9.33	158,615
May 29, 2006 – Jun 2, 2006	$9.34	$10.01	$8.98	$9.78	168,624
Jun 5, 2006 – Jun 9, 2006	$9.69	$9.72	$8.68	$8.76	132,075
Jun 12, 2006 – Jun 16, 2006	$8.65	$8.71	$7.51	$8.33	330,379
Jun 19, 2006 – Jun 23, 2006	$8.21	$8.61	$8.13	$8.34	42,397
Jun 26, 2006 – Jun 30, 2006	$8.49	$8.76	$8.34	$8.55	85,708
Jul 3, 2006 – Jul 7, 2006	$8.55	$9.09	$8.55	$8.98	102,504
Jul 10, 2006 – Jul 14, 2006	$8.82	$9.36	$8.81	$9.19	44,297
Jul 17, 2006 – Jul 21, 2006	$9.03	$9.19	$8.87	$9.16	35,656
Jul 24, 2006 – Jul 28, 2006	$9.07	$9.77	$9.03	$9.62	36,862
Jul 31, 2006 – Aug 4, 2006	$9.62	$9.74	$9.21	$9.45	16,003
Aug 7, 2006 – Aug 11, 2006	$9.41	$9.71	$9.28	$9.49	53,655
Aug 14, 2006 – Aug 18, 2006	$9.54	$9.83	$9.28	$9.62	92,359
Aug 21, 2006 – Aug 25, 2006	$9.66	$10.17	$9.53	$10.07	98,687
Aug 28, 2006 – Sep 1, 2006	$10.18	$11.00	$9.97	$10.60	117,761
Sep 4, 2006 – Sep 8, 2006	$10.52	$11.08	$10.35	$11.03	132,145
Sep 11, 2006 – Sep 15, 2006	$11.03	$11.26	$10.87	$11.12	73,516
Sep 18, 2006 – Sep 22, 2006	$11.18	$11.26	$10.75	$10.86	128,782
Sep 25, 2006 – Sep 29, 2006	$10.78	$12.08	$10.74	$12.08	131,054
Oct 2, 2006 – Oct 6, 2006	$12.25	$12.66	$11.39	$11.52	85,062
Oct 9, 2006 – Oct 13, 2006	$11.55	$11.90	$11.44	$11.44	68,187
Oct 16, 2006 – Oct 20, 2006	$11.54	$11.76	$10.79	$11.76	45,217
Oct 23, 2006 – Oct 27, 2006	$11.75	$11.88	$11.41	$11.80	83,413
Oct 30, 2006 – Nov 3, 2006	$11.95	$12.39	$11.42	$11.82	59,482
Nov 6, 2006 – Nov 10, 2006	$11.99	$12.44	$11.38	$12.24	43,790
Nov 13, 2006 – Nov 17, 2006	$12.27	$12.27	$11.46	$11.54	165,809
Nov 20, 2006 – Nov 24, 2006	$11.54	$12.16	$11.37	$12.14	100,097
Nov 27, 2006 – Dec 1, 2006	$12.14	$12.14	$11.03	$11.67	49,639
Dec 4, 2006 – Dec 8, 2006	$11.64	$12.13	$11.33	$11.65	299,988
Dec 11, 2006 – Dec 15, 2006	$11.55	$12.40	$11.55	$12.40	535,159
Dec 18, 2006 – Dec 22, 2006	$12.44	$12.97	$12.40	$12.97	170,722
Dec 25, 2006 – Dec 29, 2006	$12.96	$13.26	$12.81	$13.21	69,485
Jan 1, 2007 – Jan 5, 2007	$13.40	$14.03	$12.93	$13.89	281,705
Jan 8, 2007 – Jan 12, 2007	$13.82	$14.48	$12.88	$13.64	664,853
Jan 15, 2007 – Jan 19, 2007	$13.51	$13.59	$12.83	$12.94	269,726
Jan 22, 2007 – Jan 26, 2007	$13.03	$13.91	$13.03	$13.68	222,934
Jan 29, 2007 – Feb 2, 2007	$13.69	$13.91	$13.28	$13.36	173,865
Feb 5, 2007 – Feb 9, 2007	$13.31	$13.84	$13.18	$13.69	127,734
Feb 12, 2007 – Feb 16, 2007	$13.64	$13.98	$13.04	$13.65	225,420
Feb 19, 2007 – Feb 23, 2007	$13.65	$14.24	$13.65	$14.02	213,113
Feb 26, 2007 – Mar 2, 2007	$14.03	$14.07	$11.61	$13.32	340,086
Mar 5, 2007 – Mar 9, 2007	$13.09	$13.38	$12.53	$13.25	478,786
Mar 12, 2007 – Mar 16, 2007	$13.16	$13.25	$12.49	$13.21	314,886
Mar 19, 2007 – Mar 23, 2007	$13.10	$13.90	$12.45	$12.83	228,024
Mar 26, 2007 – Mar 30, 2007	$12.97	$13.78	$11.75	$13.68	603,604
Apr 2, 2007 – Apr 5, 2007	$13.72	$13.76	$13.28	$13.49	114,347
Apr 9, 2007 – Apr 13, 2007	$13.49	$14.21	$13.49	$13.85	307,321
Apr 16, 2007 – Apr 20, 2007	$13.79	$14.07	$13.13	$13.51	233,957
Apr 23, 2007 – Apr 27, 2007	$13.39	$13.81	$12.91	$13.13	248,826
Apr 30, 2007 – May 4, 2007	$13.07	$13.22	$12.38	$12.59	400,830
May 7, 2007 – May 11, 2007	$12.53	$12.69	$12.36	$12.62	153,800
May 14, 2007 – May 18, 2007	$12.67	$12.85	$12.44	$12.63	187,529
May 21, 2007 – May 25, 2007	$12.77	$13.23	$12.57	$13.14	318,532
May 28, 2007 – Jun 1, 2007	$13.04	$13.51	$13.00	$13.38	145,312
Jun 4, 2007 – Jun 8, 2007	$13.47	$13.47	$11.40	$11.86	444,366
Jun 11, 2007 – Jun 15, 2007	$11.93	$12.94	$11.84	$12.28	407,471
Jun 18, 2007 – Jun 22, 2007	$12.28	$12.57	$11.10	$11.44	387,304
Jun 25, 2007 – Jun 29, 2007	$11.43	$11.61	$10.36	$11.49	865,657
Jul 2, 2007 – Jul 6, 2007	$11.36	$12.07	$11.09	$11.86	280,702
Jul 9, 2007 – Jul 13, 2007	$11.93	$12.51	$11.30	$11.47	340,107
Jul 16, 2007 – Jul 20, 2007	$11.47	$11.51	$10.83	$10.92	238,816
Jul 23, 2007 – Jul 27, 2007	$10.97	$11.18	$9.65	$9.89	421,475
Jul 30, 2007 – Aug 3, 2007	$9.95	$10.22	$9.38	$9.51	507,788
Aug 6, 2007 – Aug 10, 2007	$9.43	$10.45	$9.00	$9.76	793,421
Aug 13, 2007 – Aug 17, 2007	$9.87	$10.35	$8.93	$9.31	634,029
Aug 20, 2007 – Aug 24, 2007	$9.37	$10.50	$9.34	$10.14	311,708
Aug 27, 2007 – Aug 31, 2007	$10.09	$10.75	$9.91	$10.71	213,066
Sep 3, 2007 – Sep 7, 2007	$10.74	$11.07	$10.32	$10.32	246,412
Sep 10, 2007 – Sep 14, 2007	$10.47	$10.79	$10.21	$10.75	379,050
Sep 17, 2007 – Sep 21, 2007	$10.76	$11.17	$10.46	$10.96	1,302,090
Sep 24, 2007 – Sep 28, 2007	$10.97	$10.97	$9.65	$10.90	567,638
Oct 1, 2007 – Oct 5, 2007	$10.72	$11.38	$10.63	$10.92	406,349
Oct 8, 2007 – Oct 12, 2007	$10.92	$10.97	$10.38	$10.46	338,265
Oct 15, 2007 – Oct 19, 2007	$10.54	$10.66	$9.77	$9.78	199,879
Oct 22, 2007 – Oct 26, 2007	$9.74	$10.63	$9.56	$10.53	270,127
Oct 29, 2007 – Nov 2, 2007	$10.62	$10.63	$9.56	$9.65	308,077
Nov 5, 2007 – Nov 9, 2007	$9.46	$9.80	$8.85	$9.18	413,388
Nov 12, 2007 – Nov 16, 2007	$9.08	$9.74	$8.84	$9.62	419,264
Nov 19, 2007 – Nov 23, 2007	$9.55	$9.64	$7.77	$8.64	749,191
Nov 26, 2007 – Nov 30, 2007	$8.70	$9.37	$8.25	$9.13	401,859
Dec 3, 2007 – Dec 7, 2007	$9.05	$9.20	$8.75	$9.03	382,030
Dec 10, 2007 – Dec 14, 2007	$8.99	$9.60	$8.55	$8.80	435,238
Dec 17, 2007 – Dec 21, 2007	$8.73	$9.37	$8.21	$9.20	642,354
Dec 24, 2007 – Dec 28, 2007	$9.26	$9.72	$9.23	$9.54	152,315
Dec 31, 2007 – Jan 4, 2008	$9.46	$9.83	$8.77	$9.08	240,976
Jan 7, 2008 – Jan 11, 2008	$9.00	$9.00	$8.00	$8.22	671,509
Jan 14, 2008 – Jan 18, 2008	$8.25	$8.60	$7.15	$7.35	1,036,497
Jan 21, 2008 – Jan 25, 2008	$7.40	$8.42	$6.85	$8.00	956,583
Jan 28, 2008 – Feb 1, 2008	$7.95	$9.25	$7.41	$9.08	793,905
Feb 4, 2008 – Feb 8, 2008	$9.21	$9.56	$8.30	$8.35	447,918
Feb 11, 2008 – Feb 15, 2008	$8.30	$9.13	$8.19	$8.67	356,397
Feb 18, 2008 – Feb 22, 2008	$8.70	$9.13	$8.70	$9.06	289,944
Feb 25, 2008 – Feb 29, 2008	$9.06	$9.65	$8.63	$9.00	492,158
Mar 3, 2008 – Mar 7, 2008	$8.91	$9.28	$8.55	$8.55	328,592
Mar 10, 2008 – Mar 14, 2008	$8.62	$9.00	$8.29	$8.47	367,684
Mar 17, 2008 – Mar 20, 2008	$8.41	$9.06	$8.03	$8.68	364,169
Mar 24, 2008 – Mar 28, 2008	$8.76	$9.39	$8.70	$9.04	223,596
Mar 31, 2008 – Apr 4, 2008	$9.11	$10.17	$8.99	$9.65	412,562
Apr 7, 2008 – Apr 11, 2008	$9.72	$9.73	$8.77	$8.97	293,208
Apr 14, 2008 – Apr 18, 2008	$9.03	$9.42	$8.81	$9.39	175,828
Apr 21, 2008 – Apr 25, 2008	$9.46	$9.54	$9.01	$9.01	378,041
Apr 28, 2008 – May 2, 2008	$9.09	$9.56	$9.08	$9.43	211,510
May 5, 2008 – May 9, 2008	$9.47	$9.72	$9.03	$9.55	312,186
May 12, 2008 – May 16, 2008	$9.52	$10.07	$9.52	$9.74	284,513
May 19, 2008 – May 23, 2008	$9.71	$10.39	$9.67	$9.73	272,895
May 26, 2008 – May 30, 2008	$9.83	$9.87	$9.42	$9.76	295,369
Jun 2, 2008 – Jun 6, 2008	$9.78	$9.93	$9.57	$9.69	212,593
Jun 9, 2008 – Jun 13, 2008	$9.68	$9.68	$8.85	$9.09	223,839
Jun 16, 2008 – Jun 20, 2008	$9.07	$9.34	$8.20	$8.49	292,803
Jun 23, 2008 – Jun 27, 2008	$8.55	$8.66	$7.35	$7.85	444,512
Jun 30, 2008 – Jul 4, 2008	$7.77	$7.84	$7.36	$7.51	329,323
Jul 7, 2008 – Jul 11, 2008	$7.47	$8.24	$7.47	$7.58	357,204
Jul 14, 2008 – Jul 18, 2008	$7.63	$7.92	$7.11	$7.44	684,949
Jul 21, 2008 – Jul 25, 2008	$7.48	$7.82	$6.94	$7.27	582,006
Jul 28, 2008 – Aug 1, 2008	$7.26	$7.38	$6.36	$7.24	398,853
Aug 4, 2008 – Aug 8, 2008	$7.25	$7.94	$6.72	$6.80	738,982
Aug 11, 2008 – Aug 15, 2008	$6.80	$7.24	$6.51	$6.79	779,063
Aug 18, 2008 – Aug 22, 2008	$6.78	$7.16	$5.96	$6.45	759,743
Aug 25, 2008 – Aug 29, 2008	$6.47	$6.56	$6.05	$6.54	247,868
Sep 1, 2008 – Sep 5, 2008	$6.49	$6.76	$6.16	$6.30	298,360
Sep 8, 2008 – Sep 12, 2008	$6.18	$6.74	$6.05	$6.22	454,985
Sep 15, 2008 – Sep 19, 2008	$6.18	$6.43	$5.56	$6.37	731,810
Sep 22, 2008 – Sep 26, 2008	$6.41	$6.67	$5.73	$5.91	740,860
Sep 29, 2008 – Oct 3, 2008	$5.85	$5.85	$4.25	$4.32	855,294
Oct 6, 2008 – Oct 10, 2008	$4.33	$4.33	$2.30	$2.43	1,877,096
Oct 13, 2008 – Oct 17, 2008	$2.84	$4.39	$2.61	$3.38	1,200,827
Oct 20, 2008 – Oct 24, 2008	$3.44	$3.65	$2.78	$2.84	663,785
Oct 27, 2008 – Oct 31, 2008	$2.90	$2.98	$2.34	$2.80	1,027,192
Nov 3, 2008 – Nov 7, 2008	$3.03	$3.43	$2.85	$2.97	892,693
Nov 10, 2008 – Nov 14, 2008	$3.00	$3.24	$2.47	$2.48	660,409
Nov 17, 2008 – Nov 21, 2008	$2.47	$2.50	$1.83	$1.86	921,501
Nov 24, 2008 – Nov 28, 2008	$1.86	$2.07	$1.86	$1.99	554,769
Dec 1, 2008 – Dec 5, 2008	$2.01	$2.13	$1.91	$1.93	528,732
Dec 8, 2008 – Dec 12, 2008	$2.00	$2.31	$1.91	$1.99	654,408
Dec 15, 2008 – Dec 19, 2008	$1.99	$2.24	$1.91	$2.18	655,371
Dec 22, 2008 – Dec 23, 2008	$2.24	$2.55	$2.14	$2.48	253,856
Dec 29, 2008 – Jan 2, 2009	$2.52	$3.38	$2.52	$3.38	260,005
Jan 5, 2009 – Jan 9, 2009	$3.38	$3.41	$2.50	$2.59	646,292
Jan 12, 2009 – Jan 16, 2009	$2.59	$2.64	$2.09	$2.25	415,051
Jan 19, 2009 – Jan 23, 2009	$2.30	$2.30	$1.81	$1.81	489,996
Jan 26, 2009 – Jan 30, 2009	$1.91	$2.29	$1.74	$2.10	830,094
Feb 2, 2009 – Feb 6, 2009	$2.05	$2.05	$1.83	$1.94	649,787
Feb 9, 2009 – Feb 13, 2009	$2.00	$2.11	$1.78	$1.80	509,538
Feb 16, 2009 – Feb 20, 2009	$1.79	$1.83	$1.28	$1.28	616,560
Feb 23, 2009 – Feb 27, 2009	$1.32	$1.42	$1.21	$1.39	708,519
Mar 2, 2009 – Mar 6, 2009	$1.42	$1.51	$1.33	$1.35	363,436
Mar 9, 2009 – Mar 13, 2009	$1.40	$1.81	$1.38	$1.62	369,272
Mar 16, 2009 – Mar 20, 2009	$1.59	$1.70	$1.42	$1.48	344,411
Mar 23, 2009 – Mar 27, 2009	$1.54	$1.84	$1.54	$1.62	344,111
Mar 30, 2009 – Apr 3, 2009	$1.64	$2.11	$1.60	$2.10	362,274
Apr 6, 2009 – Apr 9, 2009	$2.16	$2.82	$2.10	$2.45	595,402
Apr 13, 2009 – Apr 17, 2009	$2.48	$2.67	$2.25	$2.41	587,486
Apr 20, 2009 – Apr 24, 2009	$2.44	$2.53	$2.24	$2.52	308,871
Apr 27, 2009 – Apr 30, 2009	$2.46	$2.86	$2.43	$2.86	360,311
May 4, 2009 – May 8, 2009	$2.87	$3.18	$2.83	$3.08	519,439
May 11, 2009 – May 15, 2009	$3.14	$3.14	$2.39	$2.52	574,926
May 18, 2009 – May 22, 2009	$2.54	$2.89	$2.47	$2.72	304,405
May 25, 2009 – May 29, 2009	$2.73	$2.78	$2.43	$2.56	234,983
Jun 1, 2009 – Jun 5, 2009	$2.64	$2.87	$2.63	$2.84	173,640
Jun 8, 2009 – Jun 12, 2009	$2.84	$3.07	$2.80	$3.02	209,673
Jun 15, 2009 – Jun 19, 2009	$3.03	$3.03	$2.25	$2.34	516,588
Jun 22, 2009 – Jun 26, 2009	$2.40	$2.52	$2.13	$2.40	195,278
Jun 29, 2009 – Jul 3, 2009	$2.41	$2.51	$2.25	$2.41	158,125
Jul 6, 2009 – Jul 10, 2009	$2.46	$2.51	$2.17	$2.19	237,088
Jul 13, 2009 – Jul 17, 2009	$2.17	$2.42	$2.14	$2.23	169,085
Jul 20, 2009 – Jul 24, 2009	$2.27	$2.62	$2.27	$2.51	189,755
Jul 27, 2009 – Jul 31, 2009	$2.52	$2.55	$2.38	$2.50	108,098
Aug 3, 2009 – Aug 7, 2009	$2.52	$2.98	$2.39	$2.98	511,936
Aug 10, 2009 – Aug 14, 2009	$3.00	$3.10	$2.76	$2.90	288,699
Aug 17, 2009 – Aug 21, 2009	$2.89	$3.15	$2.81	$3.08	214,880
Aug 24, 2009 – Aug 28, 2009	$3.10	$3.44	$3.02	$3.37	284,996
Aug 31, 2009 – Sep 4, 2009	$3.33	$3.46	$3.03	$3.13	253,751
Sep 7, 2009 – Sep 11, 2009	$3.18	$4.17	$3.18	$3.98	577,610
Sep 14, 2009 – Sep 18, 2009	$3.93	$4.28	$3.78	$4.14	517,572
Sep 21, 2009 – Sep 25, 2009	$4.16	$4.47	$4.03	$4.35	457,570
Sep 28, 2009 – Oct 2, 2009	$4.39	$4.69	$4.25	$4.37	347,837
Oct 5, 2009 – Oct 9, 2009	$4.37	$5.03	$4.37	$4.80	205,791
Oct 12, 2009 – Oct 16, 2009	$4.92	$4.92	$4.43	$4.74	239,179
Oct 19, 2009 – Oct 23, 2009	$4.79	$4.79	$4.17	$4.34	310,659
Oct 26, 2009 – Oct 30, 2009	$4.35	$4.43	$3.85	$4.27	352,535
Nov 2, 2009 – Nov 6, 2009	$4.21	$4.73	$4.03	$4.63	202,749
Nov 9, 2009 – Nov 13, 2009	$4.64	$4.72	$4.35	$4.56	190,684
Nov 16, 2009 – Nov 20, 2009	$4.62	$4.74	$4.34	$4.34	135,449
Nov 23, 2009 – Nov 27, 2009	$4.42	$4.62	$4.12	$4.43	301,299
Nov 30, 2009 – Dec 4, 2009	$4.41	$4.41	$3.94	$4.10	299,000
Dec 7, 2009 – Dec 11, 2009	$4.09	$4.36	$3.88	$4.30	246,931
Dec 14, 2009 – Dec 18, 2009	$4.36	$4.36	$4.04	$4.18	201,351
Dec 21, 2009 – Dec 23, 2009	$4.18	$4.27	$4.11	$4.11	43,553
Dec 28, 2009 – Dec 30, 2009	$4.12	$4.18	$4.01	$4.11	64,961
Jan 4, 2010 – Jan 8, 2010	$4.15	$4.78	$4.15	$4.75	332,746
Jan 11, 2010 – Jan 15, 2010	$4.79	$4.83	$4.44	$4.61	188,330
Jan 18, 2010 – Jan 22, 2010	$4.63	$4.63	$4.15	$4.29	150,636
Jan 25, 2010 – Jan 29, 2010	$4.22	$4.60	$4.12	$4.49	269,667
Feb 1, 2010 – Feb 5, 2010	$4.48	$4.49	$4.20	$4.32	162,360
Feb 8, 2010 – Feb 12, 2010	$4.30	$4.41	$4.14	$4.29	187,315
Feb 15, 2010 – Feb 19, 2010	$4.22	$4.32	$3.95	$4.10	182,764
Feb 22, 2010 – Feb 26, 2010	$4.11	$4.13	$3.82	$4.13	156,215
Mar 1, 2010 – Mar 5, 2010	$4.15	$4.25	$3.96	$4.03	167,263
Mar 8, 2010 – Mar 12, 2010	$4.05	$4.24	$4.01	$4.09	432,339
Mar 15, 2010 – Mar 19, 2010	$3.94	$3.98	$3.77	$3.86	272,824
Mar 22, 2010 – Mar 26, 2010	$3.85	$3.85	$3.51	$3.54	676,885
Mar 29, 2010 – Apr 1, 2010	$3.59	$3.80	$3.54	$3.54	642,542
Apr 5, 2010 – Apr 9, 2010	$3.61	$3.68	$3.52	$3.63	429,524
Apr 12, 2010 – Apr 16, 2010	$3.66	$3.90	$3.64	$3.83	515,491
Apr 19, 2010 – Apr 23, 2010	$3.83	$3.83	$3.61	$3.70	271,594
Apr 26, 2010 – Apr 30, 2010	$3.70	$3.70	$3.17	$3.28	559,381
May 3, 2010 – May 7, 2010	$3.31	$3.38	$2.68	$2.68	546,728
May 10, 2010 – May 14, 2010	$2.93	$3.48	$2.86	$3.12	537,501
May 17, 2010 – May 21, 2010	$3.17	$3.40	$2.93	$2.97	357,704
May 24, 2010 – May 28, 2010	$3.02	$3.03	$2.78	$3.00	312,545
May 31, 2010 – Jun 4, 2010	$3.03	$3.23	$2.95	$3.17	318,045
Jun 7, 2010 – Jun 11, 2010	$3.17	$3.27	$3.04	$3.13	326,736
Jun 14, 2010 – Jun 18, 2010	$3.16	$3.31	$3.06	$3.24	252,883
Jun 21, 2010 – Jun 25, 2010	$3.30	$3.38	$3.09	$3.14	312,589
Jun 28, 2010 – Jul 2, 2010	$3.15	$3.21	$2.99	$3.06	344,952
Jul 5, 2010 – Jul 9, 2010	$3.13	$3.22	$3.08	$3.17	231,628
Jul 12, 2010 – Jul 16, 2010	$3.16	$3.34	$3.09	$3.09	142,859
Jul 19, 2010 – Jul 23, 2010	$3.08	$3.33	$3.08	$3.27	201,719
Jul 26, 2010 – Jul 30, 2010	$3.30	$3.55	$3.30	$3.32	316,875
Aug 2, 2010 – Aug 6, 2010	$3.39	$3.69	$3.35	$3.42	289,132
Aug 9, 2010 – Aug 13, 2010	$3.52	$3.60	$3.28	$3.33	262,246
Aug 16, 2010 – Aug 20, 2010	$3.31	$3.54	$3.31	$3.48	91,061
Aug 23, 2010 – Aug 27, 2010	$3.46	$3.49	$3.26	$3.41	234,565
Aug 30, 2010 – Sep 3, 2010	$3.44	$3.45	$3.31	$3.37	114,018
Sep 6, 2010 – Sep 10, 2010	$3.43	$3.50	$3.37	$3.41	151,418
Sep 13, 2010 – Sep 17, 2010	$3.42	$3.52	$3.42	$3.49	191,876
Sep 20, 2010 – Sep 24, 2010	$3.51	$3.71	$3.44	$3.52	217,623
Sep 27, 2010 – Oct 1, 2010	$3.58	$3.89	$3.51	$3.73	227,746
Oct 4, 2010 – Oct 8, 2010	$3.80	$3.83	$3.68	$3.73	146,393
Oct 11, 2010 – Oct 15, 2010	$3.80	$3.97	$3.73	$3.85	262,673
Oct 18, 2010 – Oct 22, 2010	$3.93	$4.23	$3.91	$3.93	391,610
Oct 25, 2010 – Oct 29, 2010	$3.98	$4.05	$3.89	$4.00	225,682
Nov 1, 2010 – Nov 5, 2010	$4.04	$4.37	$3.97	$4.11	397,822
Nov 8, 2010 – Nov 12, 2010	$4.14	$4.14	$3.62	$3.77	546,762
Nov 15, 2010 – Nov 19, 2010	$3.79	$4.01	$3.78	$3.95	238,477
Nov 22, 2010 – Nov 26, 2010	$3.97	$4.06	$3.83	$4.00	338,245
Nov 29, 2010 – Dec 3, 2010	$4.03	$4.25	$3.90	$4.25	278,794
Dec 6, 2010 – Dec 10, 2010	$4.25	$4.37	$4.21	$4.27	228,908
Dec 13, 2010 – Dec 17, 2010	$4.26	$4.35	$4.12	$4.12	256,663
Dec 20, 2010 – Dec 23, 2010	$4.15	$4.39	$4.12	$4.35	169,751
Dec 27, 2010 – Dec 30, 2010	$4.38	$4.43	$4.31	$4.43	140,505
Jan 3, 2011 – Jan 7, 2011	$4.43	$4.69	$4.38	$4.38	232,483
Jan 10, 2011 – Jan 14, 2011	$4.37	$4.43	$4.25	$4.43	309,136
Jan 17, 2011 – Jan 21, 2011	$4.46	$4.65	$4.39	$4.49	284,270
Jan 24, 2011 – Jan 28, 2011	$4.56	$4.97	$4.47	$4.84	657,461
Jan 31, 2011 – Feb 4, 2011	$4.70	$5.36	$4.65	$5.31	559,681
Feb 7, 2011 – Feb 11, 2011	$5.34	$5.34	$5.13	$5.25	408,675
Feb 14, 2011 – Feb 18, 2011	$5.30	$5.62	$5.24	$5.41	559,309
Feb 21, 2011 – Feb 25, 2011	$5.40	$5.64	$5.31	$5.48	413,022
Feb 28, 2011 – Mar 4, 2011	$5.48	$5.83	$5.47	$5.66	469,023
Mar 7, 2011 – Mar 11, 2011	$5.57	$5.78	$5.10	$5.44	441,531
Mar 14, 2011 – Mar 18, 2011	$5.42	$5.42	$4.62	$4.86	1,162,645
Mar 21, 2011 – Mar 25, 2011	$4.90	$5.16	$4.88	$5.03	482,163
Mar 28, 2011 – Apr 1, 2011	$4.99	$5.00	$4.69	$4.88	637,685
Apr 4, 2011 – Apr 8, 2011	$4.93	$5.02	$4.78	$4.89	613,923
Apr 11, 2011 – Apr 15, 2011	$4.86	$4.91	$4.67	$4.85	691,992
Apr 18, 2011 – Apr 21, 2011	$4.83	$4.86	$4.64	$4.83	211,786
Apr 25, 2011 – Apr 29, 2011	$4.85	$4.99	$4.64	$4.83	303,789
May 2, 2011 – May 6, 2011	$4.87	$4.90	$4.74	$4.83	280,270
May 9, 2011 – May 13, 2011	$4.77	$4.99	$4.77	$4.94	360,505
May 16, 2011 – May 20, 2011	$4.88	$4.93	$4.69	$4.75	255,267
May 23, 2011 – May 27, 2011	$4.72	$4.72	$4.46	$4.72	232,716
May 30, 2011 – Jun 3, 2011	$4.74	$4.89	$4.70	$4.79	356,391
Jun 6, 2011 – Jun 10, 2011	$4.83	$4.85	$4.63	$4.78	265,177
Jun 13, 2011 – Jun 17, 2011	$4.72	$4.86	$4.64	$4.66	195,364
Jun 20, 2011 – Jun 24, 2011	$4.69	$4.70	$4.49	$4.52	147,146
Jun 27, 2011 – Jul 1, 2011	$4.49	$4.68	$4.42	$4.64	181,409
Jul 4, 2011 – Jul 8, 2011	$4.64	$4.77	$4.59	$4.62	342,670
Jul 11, 2011 – Jul 15, 2011	$4.62	$4.63	$4.20	$4.24	478,299
Jul 18, 2011 – Jul 22, 2011	$4.21	$4.24	$4.00	$4.12	841,667
Jul 25, 2011 – Jul 29, 2011	$4.12	$4.19	$3.97	$4.11	438,390
Aug 1, 2011 – Aug 5, 2011	$4.09	$4.14	$3.04	$3.40	601,180
Aug 8, 2011 – Aug 12, 2011	$3.35	$3.50	$2.95	$3.32	784,913
Aug 15, 2011 – Aug 19, 2011	$3.38	$3.57	$3.20	$3.27	522,674
Aug 22, 2011 – Aug 26, 2011	$3.31	$3.38	$3.12	$3.31	393,323
Aug 29, 2011 – Sep 2, 2011	$3.30	$3.61	$3.23	$3.58	403,260
Sep 5, 2011 – Sep 9, 2011	$3.46	$3.49	$3.26	$3.33	190,442
Sep 12, 2011 – Sep 16, 2011	$3.31	$3.37	$3.04	$3.37	373,150
Sep 19, 2011 – Sep 23, 2011	$3.30	$3.33	$2.96	$3.00	222,022
Sep 26, 2011 – Sep 30, 2011	$3.01	$3.35	$3.01	$3.18	268,684
Oct 3, 2011 – Oct 7, 2011	$3.13	$3.43	$3.01	$3.40	205,593
Oct 10, 2011 – Oct 14, 2011	$3.41	$3.59	$3.35	$3.55	216,206
Oct 17, 2011 – Oct 21, 2011	$3.58	$3.70	$3.48	$3.59	264,955
Oct 24, 2011 – Oct 28, 2011	$3.62	$3.85	$3.49	$3.62	413,140
Oct 31, 2011 – Nov 4, 2011	$3.65	$3.77	$3.38	$3.69	369,616
Nov 7, 2011 – Nov 11, 2011	$3.75	$3.75	$3.38	$3.59	168,959
Nov 14, 2011 – Nov 18, 2011	$3.64	$3.70	$3.19	$3.25	286,053
Nov 21, 2011 – Nov 25, 2011	$3.25	$3.32	$2.97	$3.21	344,957
Nov 28, 2011 – Dec 2, 2011	$3.24	$3.30	$3.16	$3.22	369,852
Dec 5, 2011 – Dec 9, 2011	$3.27	$3.48	$3.17	$3.19	248,048
Dec 12, 2011 – Dec 16, 2011	$3.15	$3.20	$2.83	$2.87	448,117
Dec 19, 2011 – Dec 23, 2011	$2.92	$2.92	$2.61	$2.80	677,408
Dec 26, 2011 – Dec 30, 2011	$2.79	$2.96	$2.76	$2.96	210,411
Jan 2, 2012 – Jan 6, 2012	$2.93	$3.07	$2.87	$2.90	502,823
Jan 9, 2012 – Jan 13, 2012	$2.96	$3.10	$2.79	$2.99	395,897
Jan 16, 2012 – Jan 20, 2012	$3.00	$3.12	$2.96	$2.97	536,303
Jan 23, 2012 – Jan 27, 2012	$3.03	$3.29	$2.92	$3.23	640,218
Jan 30, 2012 – Feb 3, 2012	$3.30	$3.36	$3.17	$3.29	442,068
Feb 6, 2012 – Feb 10, 2012	$3.35	$3.50	$3.16	$3.43	475,459
Feb 13, 2012 – Feb 17, 2012	$3.46	$3.74	$3.40	$3.69	672,418
Feb 20, 2012 – Feb 24, 2012	$3.75	$3.98	$3.69	$3.75	849,649
Feb 27, 2012 – Mar 2, 2012	$3.83	$3.83	$3.62	$3.74	363,252
Mar 5, 2012 – Mar 9, 2012	$3.74	$3.74	$3.46	$3.55	412,284
Mar 12, 2012 – Mar 16, 2012	$3.55	$3.95	$3.54	$3.77	1,049,102
Mar 19, 2012 – Mar 23, 2012	$3.81	$3.86	$3.65	$3.70	555,378
Mar 26, 2012 – Mar 30, 2012	$3.77	$4.08	$3.75	$4.06	718,361
Apr 2, 2012 – Apr 5, 2012	$4.09	$4.25	$3.76	$3.86	569,941
Apr 9, 2012 – Apr 13, 2012	$3.80	$3.87	$3.71	$3.71	378,846
Apr 16, 2012 – Apr 20, 2012	$3.70	$3.90	$3.65	$3.78	350,640
Apr 23, 2012 – Apr 27, 2012	$3.73	$3.87	$3.48	$3.78	429,960
Apr 30, 2012 – May 4, 2012	$3.79	$3.90	$3.68	$3.68	207,633
May 7, 2012 – May 11, 2012	$3.64	$3.68	$3.39	$3.61	380,285
May 14, 2012 – May 18, 2012	$3.59	$3.61	$3.19	$3.24	431,326
May 21, 2012 – May 25, 2012	$3.26	$3.42	$3.26	$3.42	236,937
May 28, 2012 – Jun 1, 2012	$3.46	$3.56	$3.22	$3.40	288,171
Jun 4, 2012 – Jun 8, 2012	$3.35	$3.48	$3.22	$3.45	215,453
Jun 11, 2012 – Jun 15, 2012	$3.51	$3.64	$3.23	$3.23	310,831
Jun 18, 2012 – Jun 22, 2012	$3.29	$3.45	$3.27	$3.42	204,088
Jun 25, 2012 – Jun 29, 2012	$3.42	$3.76	$3.38	$3.76	217,341
Jul 2, 2012 – Jul 6, 2012	$3.70	$3.85	$3.62	$3.68	367,221
Jul 9, 2012 – Jul 13, 2012	$3.68	$3.83	$3.55	$3.75	308,566
Jul 16, 2012 – Jul 20, 2012	$3.78	$4.03	$3.72	$3.93	349,806
Jul 23, 2012 – Jul 27, 2012	$3.88	$4.01	$3.64	$3.98	301,316
Jul 30, 2012 – Aug 3, 2012	$4.00	$4.20	$3.92	$4.19	492,908
Aug 6, 2012 – Aug 10, 2012	$4.20	$4.59	$4.19	$4.44	651,320
Aug 13, 2012 – Aug 17, 2012	$4.46	$4.65	$4.44	$4.54	671,130
Aug 20, 2012 – Aug 24, 2012	$4.52	$4.59	$4.08	$4.18	426,172
Aug 27, 2012 – Aug 31, 2012	$4.18	$4.25	$4.08	$4.13	381,134
Sep 3, 2012 – Sep 7, 2012	$4.15	$4.31	$4.00	$4.23	383,099
Sep 10, 2012 – Sep 14, 2012	$4.22	$4.33	$4.14	$4.29	454,299
Sep 17, 2012 – Sep 21, 2012	$4.30	$4.34	$4.22	$4.29	374,945
Sep 24, 2012 – Sep 28, 2012	$4.32	$4.41	$4.24	$4.29	456,871
Oct 1, 2012 – Oct 5, 2012	$4.29	$4.39	$4.23	$4.39	414,034
Oct 8, 2012 – Oct 12, 2012	$4.37	$4.54	$4.37	$4.52	467,441
Oct 15, 2012 – Oct 19, 2012	$4.51	$4.57	$4.39	$4.41	358,353
Oct 22, 2012 – Oct 26, 2012	$4.38	$4.41	$4.17	$4.19	445,282
Oct 29, 2012 – Nov 2, 2012	$4.20	$4.22	$4.11	$4.18	333,910
Nov 5, 2012 – Nov 9, 2012	$4.21	$4.21	$4.04	$4.09	409,791
Nov 12, 2012 – Nov 16, 2012	$4.08	$4.14	$3.82	$3.82	352,034
Nov 19, 2012 – Nov 23, 2012	$3.86	$4.16	$3.85	$4.13	243,391
Nov 26, 2012 – Nov 30, 2012	$4.11	$4.15	$4.05	$4.12	400,607
Dec 3, 2012 – Dec 7, 2012	$4.15	$4.31	$4.14	$4.27	225,709
Dec 10, 2012 – Dec 14, 2012	$4.27	$4.32	$4.19	$4.24	211,241
Dec 17, 2012 – Dec 21, 2012	$4.28	$4.28	$4.20	$4.23	298,345
Dec 24, 2012 – Dec 28, 2012	$4.23	$4.27	$4.23	$4.26	50,666
Dec 31, 2012 – Jan 4, 2013	$4.31	$4.32	$4.05	$4.21	520,094
Jan 7, 2013 – Jan 11, 2013	$4.21	$4.60	$4.20	$4.58	713,917
Jan 14, 2013 – Jan 18, 2013	$4.58	$4.99	$4.53	$4.98	635,294
Jan 21, 2013 – Jan 25, 2013	$4.98	$4.99	$4.83	$4.90	446,167
Jan 28, 2013 – Feb 1, 2013	$4.85	$5.13	$4.83	$5.13	320,620
Feb 4, 2013 – Feb 8, 2013	$5.11	$5.17	$4.86	$4.98	278,465
Feb 11, 2013 – Feb 15, 2013	$4.96	$4.96	$4.70	$4.84	325,082
Feb 18, 2013 – Feb 22, 2013	$4.86	$4.96	$4.56	$4.73	262,204
Feb 25, 2013 – Mar 1, 2013	$4.75	$4.75	$4.50	$4.62	259,784
Mar 4, 2013 – Mar 8, 2013	$4.68	$5.02	$4.61	$4.65	400,266
Mar 11, 2013 – Mar 15, 2013	$4.67	$4.75	$4.53	$4.53	773,809
Mar 18, 2013 – Mar 22, 2013	$4.50	$4.72	$4.45	$4.58	322,958
Mar 25, 2013 – Mar 28, 2013	$4.61	$4.61	$4.47	$4.55	327,441
Apr 1, 2013 – Apr 5, 2013	$4.55	$4.78	$4.27	$4.32	406,913
Apr 8, 2013 – Apr 12, 2013	$4.31	$4.76	$4.31	$4.76	319,612
Apr 15, 2013 – Apr 19, 2013	$4.75	$4.76	$4.55	$4.67	220,132
Apr 22, 2013 – Apr 26, 2013	$4.63	$4.91	$4.62	$4.87	185,957
Apr 29, 2013 – May 3, 2013	$4.86	$5.05	$4.86	$5.01	236,535
May 6, 2013 – May 10, 2013	$4.99	$5.03	$4.84	$5.01	226,597
May 13, 2013 – May 17, 2013	$5.01	$5.04	$4.98	$5.01	211,809
May 20, 2013 – May 24, 2013	$5.02	$5.18	$4.77	$4.80	276,511
May 27, 2013 – May 31, 2013	$4.86	$5.11	$4.86	$4.91	269,230
Jun 3, 2013 – Jun 7, 2013	$4.91	$4.91	$4.44	$4.63	498,540
Jun 10, 2013 – Jun 14, 2013	$4.66	$4.67	$4.46	$4.60	279,787
Jun 17, 2013 – Jun 21, 2013	$4.63	$4.78	$4.29	$4.29	491,324
Jun 24, 2013 – Jun 28, 2013	$4.28	$4.48	$4.17	$4.46	711,425
Jul 1, 2013 – Jul 5, 2013	$4.54	$4.70	$4.47	$4.55	374,777
Jul 8, 2013 – Jul 12, 2013	$4.59	$4.68	$4.57	$4.68	197,086
Jul 15, 2013 – Jul 19, 2013	$4.70	$4.72	$4.55	$4.62	208,906
Jul 22, 2013 – Jul 26, 2013	$4.63	$4.70	$4.58	$4.64	177,726
Jul 29, 2013 – Aug 2, 2013	$4.64	$4.75	$4.62	$4.72	145,617
Aug 5, 2013 – Aug 9, 2013	$4.73	$4.85	$4.65	$4.83	177,653
Aug 12, 2013 – Aug 16, 2013	$4.83	$5.00	$4.73	$4.81	332,108
Aug 19, 2013 – Aug 23, 2013	$4.86	$4.92	$4.73	$4.82	169,478
Aug 26, 2013 – Aug 30, 2013	$4.88	$4.96	$4.42	$4.53	195,997
Sep 2, 2013 – Sep 6, 2013	$4.53	$4.82	$4.53	$4.70	220,835
Sep 9, 2013 – Sep 13, 2013	$4.66	$4.88	$4.63	$4.86	210,300
Sep 16, 2013 – Sep 20, 2013	$4.88	$4.98	$4.73	$4.73	264,149
Sep 23, 2013 – Sep 27, 2013	$4.72	$5.02	$4.72	$4.98	216,732
Sep 30, 2013 – Oct 4, 2013	$4.94	$5.00	$4.84	$4.84	135,520
Oct 7, 2013 – Oct 11, 2013	$4.86	$4.86	$4.69	$4.79	312,723
Oct 14, 2013 – Oct 18, 2013	$4.84	$4.94	$4.72	$4.94	280,128
Oct 21, 2013 – Oct 25, 2013	$4.95	$5.04	$4.90	$5.01	477,019
Oct 28, 2013 – Nov 1, 2013	$5.03	$5.04	$4.94	$5.04	376,643
Nov 4, 2013 – Nov 8, 2013	$5.04	$5.04	$4.84	$4.87	286,530
Nov 11, 2013 – Nov 15, 2013	$4.83	$4.94	$4.19	$4.21	867,572
Nov 18, 2013 – Nov 22, 2013	$4.23	$4.23	$3.98	$4.00	2,134,480
Nov 25, 2013 – Nov 29, 2013	$4.02	$4.14	$3.99	$4.07	1,247,959
Dec 2, 2013 – Dec 6, 2013	$4.07	$4.10	$3.82	$3.87	1,332,096
Dec 9, 2013 – Dec 13, 2013	$3.89	$3.95	$3.83	$3.85	534,806
Dec 16, 2013 – Dec 20, 2013	$3.85	$4.01	$3.83	$4.01	741,644
Dec 23, 2013 – Dec 27, 2013	$4.03	$4.11	$4.02	$4.09	349,790
Dec 30, 2013 – Jan 3, 2014	$4.11	$4.11	$4.04	$4.08	159,855
Jan 6, 2014 – Jan 10, 2014	$4.11	$4.22	$4.08	$4.18	853,960
Jan 13, 2014 – Jan 17, 2014	$4.20	$4.31	$4.11	$4.30	795,693
Jan 20, 2014 – Jan 24, 2014	$4.33	$4.35	$4.14	$4.14	705,930
Jan 27, 2014 – Jan 31, 2014	$4.12	$4.18	$4.03	$4.08	609,174
Feb 3, 2014 – Feb 7, 2014	$4.10	$4.27	$4.02	$4.24	577,843
Feb 10, 2014 – Feb 14, 2014	$4.26	$4.26	$4.17	$4.21	560,075
Feb 17, 2014 – Feb 21, 2014	$4.21	$4.26	$4.16	$4.21	438,544
Feb 24, 2014 – Feb 28, 2014	$4.21	$4.23	$4.13	$4.18	366,185
Mar 3, 2014 – Mar 7, 2014	$4.09	$4.16	$4.07	$4.09	434,955
Mar 10, 2014 – Mar 14, 2014	$4.10	$4.13	$3.93	$3.97	448,707
Mar 17, 2014 – Mar 21, 2014	$4.00	$4.17	$3.98	$4.06	725,193
Mar 24, 2014 – Mar 28, 2014	$4.04	$4.12	$4.04	$4.09	416,031
Mar 31, 2014 – Apr 4, 2014	$4.11	$4.18	$4.07	$4.09	889,216
Apr 7, 2014 – Apr 11, 2014	$4.09	$4.33	$4.09	$4.28	701,361
Apr 14, 2014 – Apr 17, 2014	$4.24	$4.27	$4.13	$4.21	302,207
Apr 21, 2014 – Apr 25, 2014	$4.24	$4.51	$4.23	$4.40	958,883
Apr 28, 2014 – May 2, 2014	$4.40	$4.44	$4.33	$4.37	355,242
May 5, 2014 – May 9, 2014	$4.40	$4.41	$4.30	$4.39	404,906
May 12, 2014 – May 16, 2014	$4.39	$4.61	$4.39	$4.48	1,083,807
May 19, 2014 – May 23, 2014	$4.51	$4.64	$4.48	$4.63	702,381
May 26, 2014 – May 30, 2014	$4.67	$4.82	$4.65	$4.80	910,486
Jun 2, 2014 – Jun 6, 2014	$4.82	$4.86	$4.65	$4.73	1,184,667
Jun 9, 2014 – Jun 13, 2014	$4.74	$4.79	$4.68	$4.70	558,030
Jun 16, 2014 – Jun 20, 2014	$4.79	$4.89	$4.70	$4.85	890,618
Jun 23, 2014 – Jun 27, 2014	$4.88	$5.00	$4.82	$4.84	875,416
Jun 30, 2014 – Jul 4, 2014	$4.89	$4.93	$4.79	$4.92	928,716
Jul 7, 2014 – Jul 11, 2014	$4.95	$4.95	$4.63	$4.69	683,264
Jul 14, 2014 – Jul 18, 2014	$4.73	$4.86	$4.68	$4.73	449,364
Jul 21, 2014 – Jul 25, 2014	$4.69	$4.87	$4.63	$4.69	511,596
Jul 28, 2014 – Aug 1, 2014	$4.70	$4.73	$4.37	$4.51	940,523
Aug 4, 2014 – Aug 8, 2014	$4.48	$4.49	$4.15	$4.16	1,624,012
Aug 11, 2014 – Aug 15, 2014	$4.22	$4.41	$4.22	$4.35	721,533
Aug 18, 2014 – Aug 22, 2014	$4.35	$4.39	$4.18	$4.28	944,174
Aug 25, 2014 – Aug 29, 2014	$4.30	$4.48	$4.25	$4.38	460,422
Sep 1, 2014 – Sep 5, 2014	$4.38	$4.56	$4.35	$4.48	469,263
Sep 8, 2014 – Sep 12, 2014	$4.51	$4.65	$4.41	$4.58	453,761
Sep 15, 2014 – Sep 19, 2014	$4.55	$4.56	$4.35	$4.39	509,081
Sep 22, 2014 – Sep 26, 2014	$4.40	$4.45	$4.25	$4.32	546,600
Sep 29, 2014 – Oct 2, 2014	$4.31	$4.31	$4.15	$4.18	468,889
Oct 6, 2014 – Oct 10, 2014	$4.26	$4.26	$3.72	$3.79	820,077
Oct 13, 2014 – Oct 17, 2014	$3.77	$4.07	$3.72	$4.07	1,007,473
Oct 20, 2014 – Oct 24, 2014	$4.08	$4.24	$3.96	$4.20	397,000
Oct 27, 2014 – Oct 31, 2014	$4.26	$4.29	$4.02	$4.29	703,638
Nov 3, 2014 – Nov 7, 2014	$4.30	$4.44	$4.19	$4.39	562,286
Nov 10, 2014 – Nov 14, 2014	$4.40	$4.49	$4.24	$4.48	416,381
Nov 17, 2014 – Nov 21, 2014	$4.46	$4.48	$4.32	$4.40	469,124
Nov 24, 2014 – Nov 28, 2014	$4.44	$4.85	$4.42	$4.80	802,671
Dec 1, 2014 – Dec 5, 2014	$4.77	$4.77	$4.52	$4.58	564,748
Dec 8, 2014 – Dec 12, 2014	$4.57	$4.72	$4.54	$4.72	648,198
Dec 15, 2014 – Dec 19, 2014	$4.71	$4.78	$4.43	$4.73	956,456
Dec 22, 2014 – Dec 23, 2014	$4.79	$4.86	$4.73	$4.86	202,848
Dec 29, 2014 – Jan 2, 2015	$4.83	$4.92	$4.68	$4.85	305,931
Jan 5, 2015 – Jan 9, 2015	$4.85	$4.99	$4.71	$4.95	578,491
Jan 12, 2015 – Jan 16, 2015	$4.95	$5.26	$4.94	$5.24	1,252,537
Jan 19, 2015 – Jan 23, 2015	$5.23	$5.69	$5.22	$5.68	1,946,996
Jan 26, 2015 – Jan 30, 2015	$5.60	$6.03	$5.53	$5.93	1,558,681
Feb 2, 2015 – Feb 6, 2015	$5.92	$6.18	$5.91	$6.02	1,245,163
Feb 9, 2015 – Feb 13, 2015	$5.89	$6.10	$5.56	$6.09	2,157,490
Feb 16, 2015 – Feb 20, 2015	$6.05	$6.26	$5.87	$6.25	1,257,780
Feb 23, 2015 – Feb 27, 2015	$6.26	$6.39	$6.08	$6.20	865,269
Mar 2, 2015 – Mar 6, 2015	$6.21	$6.27	$5.84	$6.11	1,238,697
Mar 9, 2015 – Mar 13, 2015	$6.05	$6.18	$5.86	$6.00	1,060,961
Mar 16, 2015 – Mar 20, 2015	$6.03	$6.11	$5.69	$5.84	1,939,056
Mar 23, 2015 – Mar 27, 2015	$5.83	$6.10	$5.76	$5.88	889,395
Mar 30, 2015 – Apr 2, 2015	$5.92	$6.09	$5.89	$5.92	741,574
Apr 6, 2015 – Apr 10, 2015	$5.93	$6.32	$5.91	$6.32	524,541
Apr 13, 2015 – Apr 17, 2015	$6.25	$6.27	$5.75	$5.78	932,353
Apr 20, 2015 – Apr 24, 2015	$5.79	$6.03	$5.79	$5.86	675,603
Apr 27, 2015 – Apr 30, 2015	$5.91	$5.97	$5.59	$5.76	898,221
May 4, 2015 – May 8, 2015	$5.75	$5.84	$5.22	$5.56	1,062,822
May 11, 2015 – May 15, 2015	$5.63	$5.63	$5.37	$5.56	468,714
May 18, 2015 – May 22, 2015	$5.53	$5.86	$5.53	$5.65	720,407
May 25, 2015 – May 29, 2015	$5.63	$5.74	$5.44	$5.46	632,058
Jun 1, 2015 – Jun 5, 2015	$5.53	$5.53	$5.09	$5.18	813,655
Jun 8, 2015 – Jun 12, 2015	$5.18	$5.41	$5.07	$5.34	590,627
Jun 15, 2015 – Jun 19, 2015	$5.35	$5.41	$5.19	$5.31	676,935
Jun 22, 2015 – Jun 26, 2015	$5.36	$5.46	$5.26	$5.30	598,127
Jun 29, 2015 – Jul 3, 2015	$5.25	$5.33	$5.12	$5.31	769,663
Jul 6, 2015 – Jul 10, 2015	$5.30	$5.55	$5.21	$5.52	472,123
Jul 13, 2015 – Jul 17, 2015	$5.58	$5.63	$5.46	$5.49	689,406
Jul 20, 2015 – Jul 24, 2015	$5.51	$5.61	$5.34	$5.37	408,091
Jul 27, 2015 – Jul 31, 2015	$5.36	$5.38	$5.21	$5.32	421,517
Aug 3, 2015 – Aug 7, 2015	$5.33	$5.53	$5.30	$5.33	381,033
Aug 10, 2015 – Aug 14, 2015	$5.34	$5.68	$5.12	$5.65	737,023
Aug 17, 2015 – Aug 21, 2015	$5.64	$5.79	$5.40	$5.40	761,110
Aug 24, 2015 – Aug 28, 2015	$5.27	$5.45	$5.01	$5.36	881,305
Aug 31, 2015 – Sep 4, 2015	$5.38	$5.51	$5.20	$5.37	357,857
Sep 7, 2015 – Sep 11, 2015	$5.38	$5.54	$5.26	$5.44	258,857
Sep 14, 2015 – Sep 18, 2015	$5.40	$5.45	$5.29	$5.29	321,080
Sep 21, 2015 – Sep 25, 2015	$5.33	$5.53	$5.26	$5.43	326,030
Sep 28, 2015 – Oct 2, 2015	$5.47	$5.53	$5.33	$5.39	352,386
Oct 5, 2015 – Oct 9, 2015	$5.44	$5.63	$5.36	$5.54	584,775
Oct 12, 2015 – Oct 16, 2015	$5.56	$5.58	$5.44	$5.48	245,036
Oct 19, 2015 – Oct 23, 2015	$5.53	$5.99	$5.49	$5.95	565,690
Oct 26, 2015 – Oct 30, 2015	$5.85	$6.08	$5.82	$5.98	386,687
Nov 2, 2015 – Nov 6, 2015	$5.95	$6.03	$5.62	$5.65	388,620
Nov 9, 2015 – Nov 13, 2015	$5.68	$5.68	$5.48	$5.62	536,887
Nov 16, 2015 – Nov 20, 2015	$5.57	$5.91	$5.46	$5.88	520,961
Nov 23, 2015 – Nov 27, 2015	$5.90	$5.95	$5.69	$5.95	446,213
Nov 30, 2015 – Dec 4, 2015	$5.94	$6.04	$5.78	$5.83	838,851
Dec 7, 2015 – Dec 11, 2015	$5.84	$5.98	$5.73	$5.78	885,266
Dec 14, 2015 – Dec 18, 2015	$5.81	$6.25	$5.77	$6.20	846,686
Dec 21, 2015 – Dec 25, 2015	$6.09	$6.22	$5.96	$6.16	443,236
Dec 28, 2015 – Dec 30, 2015	$6.14	$6.26	$6.12	$6.23	203,017
Jan 4, 2016 – Jan 8, 2016	$6.18	$6.30	$5.93	$5.97	716,080
Jan 11, 2016 – Jan 15, 2016	$5.92	$6.01	$5.78	$5.85	1,046,919
Jan 18, 2016 – Jan 22, 2016	$5.81	$5.87	$5.41	$5.76	821,305
Jan 25, 2016 – Jan 29, 2016	$5.80	$5.97	$5.62	$5.97	622,084
Feb 1, 2016 – Feb 5, 2016	$6.01	$6.01	$5.32	$5.33	1,361,972
Feb 8, 2016 – Feb 12, 2016	$5.32	$5.34	$4.86	$5.06	990,165
Feb 15, 2016 – Feb 19, 2016	$5.20	$5.33	$5.05	$5.19	357,721
Feb 22, 2016 – Feb 26, 2016	$5.24	$5.33	$5.10	$5.23	410,826
Feb 29, 2016 – Mar 4, 2016	$5.26	$5.36	$5.01	$5.22	1,130,892
Mar 7, 2016 – Mar 11, 2016	$5.22	$5.34	$5.02	$5.31	655,157
Mar 14, 2016 – Mar 18, 2016	$5.37	$5.62	$5.31	$5.52	570,654
Mar 21, 2016 – Mar 24, 2016	$5.56	$5.57	$5.41	$5.50	347,483
Mar 28, 2016 – Apr 1, 2016	$5.52	$5.60	$5.43	$5.48	379,048
Apr 4, 2016 – Apr 8, 2016	$5.52	$5.52	$5.35	$5.43	332,972
Apr 11, 2016 – Apr 15, 2016	$5.48	$5.51	$5.36	$5.40	392,959
Apr 18, 2016 – Apr 22, 2016	$5.41	$5.50	$5.30	$5.33	428,766
Apr 25, 2016 – Apr 29, 2016	$5.31	$5.48	$5.31	$5.38	323,583
May 2, 2016 – May 6, 2016	$5.42	$5.44	$5.20	$5.30	211,520
May 9, 2016 – May 13, 2016	$5.32	$5.50	$5.29	$5.50	397,156
May 16, 2016 – May 20, 2016	$5.50	$5.55	$5.45	$5.54	213,211
May 23, 2016 – May 27, 2016	$5.52	$5.86	$5.51	$5.81	468,377
May 30, 2016 – Jun 3, 2016	$5.81	$5.84	$5.64	$5.69	330,382
Jun 6, 2016 – Jun 10, 2016	$5.66	$5.77	$5.58	$5.59	429,636
Jun 13, 2016 – Jun 17, 2016	$5.55	$5.55	$5.33	$5.41	606,044
Jun 20, 2016 – Jun 24, 2016	$5.48	$5.61	$5.32	$5.51	542,006
Jun 27, 2016 – Jul 1, 2016	$5.54	$5.79	$5.38	$5.73	557,140
Jul 4, 2016 – Jul 8, 2016	$5.75	$5.77	$5.53	$5.66	707,597
Jul 11, 2016 – Jul 15, 2016	$5.69	$5.90	$5.66	$5.80	587,937
Jul 18, 2016 – Jul 22, 2016	$5.85	$6.01	$5.79	$5.97	409,068
Jul 25, 2016 – Jul 29, 2016	$5.98	$6.10	$5.94	$6.09	386,460
Aug 1, 2016 – Aug 5, 2016	$6.08	$6.14	$5.92	$6.08	324,761
Aug 8, 2016 – Aug 12, 2016	$6.02	$6.10	$5.97	$6.01	338,231
Aug 15, 2016 – Aug 19, 2016	$6.02	$6.06	$5.87	$5.98	285,806
Aug 22, 2016 – Aug 26, 2016	$6.03	$6.14	$5.99	$6.05	504,773
Aug 29, 2016 – Sep 2, 2016	$6.07	$6.23	$6.03	$6.22	383,538
Sep 5, 2016 – Sep 9, 2016	$6.23	$6.33	$6.10	$6.25	538,845
Sep 12, 2016 – Sep 16, 2016	$6.21	$6.23	$6.01	$6.12	864,267
Sep 19, 2016 – Sep 23, 2016	$6.15	$6.32	$6.15	$6.25	643,089
Sep 26, 2016 – Sep 30, 2016	$6.22	$6.42	$6.11	$6.28	769,231
Oct 3, 2016 – Oct 7, 2016	$6.26	$6.26	$5.98	$6.02	535,491
Oct 10, 2016 – Oct 14, 2016	$6.08	$6.18	$5.95	$6.14	476,184
Oct 17, 2016 – Oct 21, 2016	$6.13	$6.37	$6.02	$6.37	680,294
Oct 24, 2016 – Oct 28, 2016	$6.35	$6.46	$6.05	$6.16	849,771
Oct 31, 2016 – Nov 4, 2016	$6.15	$6.16	$5.79	$5.97	823,477
Nov 7, 2016 – Nov 11, 2016	$5.95	$6.12	$5.76	$5.92	647,057
Nov 14, 2016 – Nov 18, 2016	$5.97	$5.98	$5.82	$5.93	438,523
Nov 21, 2016 – Nov 25, 2016	$5.98	$5.98	$5.89	$5.89	540,131
Nov 28, 2016 – Dec 2, 2016	$5.93	$5.96	$5.74	$5.76	372,614
Dec 5, 2016 – Dec 9, 2016	$5.76	$5.98	$5.75	$5.93	389,567
Dec 12, 2016 – Dec 16, 2016	$5.93	$6.01	$5.81	$5.87	729,541
Dec 19, 2016 – Dec 23, 2016	$5.86	$6.24	$5.86	$6.23	514,662
Dec 26, 2016 – Dec 30, 2016	$6.28	$6.43	$6.22	$6.36	421,501
Jan 2, 2017 – Jan 6, 2017	$6.36	$6.49	$6.30	$6.36	468,625
Jan 9, 2017 – Jan 13, 2017	$6.42	$6.48	$6.32	$6.36	625,767
Jan 16, 2017 – Jan 20, 2017	$6.31	$6.47	$6.25	$6.42	537,315
Jan 23, 2017 – Jan 27, 2017	$6.43	$6.49	$6.35	$6.45	367,645
Jan 30, 2017 – Feb 3, 2017	$6.48	$6.48	$6.22	$6.39	447,130
Feb 6, 2017 – Feb 10, 2017	$6.38	$6.42	$6.28	$6.41	331,203
Feb 13, 2017 – Feb 17, 2017	$6.40	$6.53	$6.32	$6.52	615,972
Feb 20, 2017 – Feb 24, 2017	$6.55	$6.57	$6.47	$6.57	415,268
Feb 27, 2017 – Mar 3, 2017	$6.59	$6.72	$6.38	$6.66	811,529
Mar 6, 2017 – Mar 10, 2017	$6.64	$6.65	$6.49	$6.53	466,172
Mar 13, 2017 – Mar 17, 2017	$6.53	$6.78	$6.46	$6.78	504,412
Mar 20, 2017 – Mar 24, 2017	$6.81	$6.82	$6.51	$6.57	344,247
Mar 27, 2017 – Mar 31, 2017	$6.60	$6.60	$6.45	$6.50	417,604
Apr 3, 2017 – Apr 7, 2017	$6.52	$6.59	$6.47	$6.55	404,546
Apr 10, 2017 – Apr 13, 2017	$6.55	$6.60	$6.47	$6.60	372,736
Apr 17, 2017 – Apr 21, 2017	$6.60	$6.61	$6.43	$6.43	416,869
Apr 24, 2017 – Apr 28, 2017	$6.51	$6.66	$6.46	$6.58	440,334
May 1, 2017 – May 5, 2017	$6.61	$6.64	$6.53	$6.60	312,881
May 8, 2017 – May 12, 2017	$6.60	$6.81	$6.56	$6.76	991,976
May 15, 2017 – May 19, 2017	$6.78	$7.13	$6.69	$6.78	1,589,653
May 22, 2017 – May 26, 2017	$6.83	$6.99	$6.80	$6.92	743,331
May 29, 2017 – Jun 2, 2017	$6.95	$7.00	$6.89	$6.99	591,516
Jun 5, 2017 – Jun 9, 2017	$6.99	$7.07	$6.90	$6.97	543,016
Jun 12, 2017 – Jun 16, 2017	$6.98	$6.98	$6.83	$6.85	595,722
Jun 19, 2017 – Jun 23, 2017	$6.90	$6.90	$6.65	$6.69	508,979
Jun 26, 2017 – Jun 30, 2017	$6.73	$6.75	$6.60	$6.71	703,640
Jul 3, 2017 – Jul 7, 2017	$6.75	$6.76	$6.53	$6.61	727,224
Jul 10, 2017 – Jul 14, 2017	$6.66	$6.74	$6.49	$6.72	1,300,136
Jul 17, 2017 – Jul 21, 2017	$6.71	$6.79	$6.60	$6.67	538,236
Jul 24, 2017 – Jul 28, 2017	$6.67	$6.72	$6.59	$6.66	648,331
Jul 31, 2017 – Aug 4, 2017	$6.65	$7.04	$6.62	$7.01	1,047,691
Aug 7, 2017 – Aug 11, 2017	$7.03	$7.36	$7.02	$7.29	1,343,515
Aug 14, 2017 – Aug 18, 2017	$7.29	$7.43	$7.15	$7.16	807,066
Aug 21, 2017 – Aug 25, 2017	$7.17	$7.20	$7.00	$7.06	422,114
Aug 28, 2017 – Sep 1, 2017	$7.02	$7.04	$6.86	$6.95	510,720
Sep 4, 2017 – Sep 8, 2017	$6.95	$6.98	$6.80	$6.91	477,480
Sep 11, 2017 – Sep 15, 2017	$6.92	$7.02	$6.81	$6.85	664,996
Sep 18, 2017 – Sep 22, 2017	$6.83	$6.91	$6.82	$6.82	318,695
Sep 25, 2017 – Sep 29, 2017	$6.81	$6.87	$6.68	$6.82	543,750
Oct 2, 2017 – Oct 6, 2017	$6.85	$6.94	$6.79	$6.82	533,256
Oct 9, 2017 – Oct 13, 2017	$6.97	$7.13	$6.83	$7.11	609,887
Oct 16, 2017 – Oct 20, 2017	$7.13	$7.29	$7.05	$7.22	786,452
Oct 23, 2017 – Oct 27, 2017	$7.22	$7.37	$7.18	$7.30	1,101,373
Oct 30, 2017 – Nov 3, 2017	$7.30	$7.87	$7.29	$7.77	1,006,816
Nov 6, 2017 – Nov 10, 2017	$7.70	$8.05	$7.70	$7.75	1,414,382
Nov 13, 2017 – Nov 17, 2017	$7.78	$7.81	$7.59	$7.60	551,916
Nov 20, 2017 – Nov 24, 2017	$7.61	$7.82	$7.59	$7.81	681,475
Nov 27, 2017 – Dec 1, 2017	$7.83	$7.92	$7.68	$7.71	1,002,905
Dec 4, 2017 – Dec 8, 2017	$7.79	$7.79	$7.61	$7.68	617,278
Dec 11, 2017 – Dec 15, 2017	$7.71	$7.71	$7.46	$7.49	1,056,886
Dec 18, 2017 – Dec 22, 2017	$7.46	$7.69	$7.46	$7.54	1,018,570
Dec 25, 2017 – Dec 29, 2017	$7.58	$7.69	$7.50	$7.68	201,267
Jan 1, 2018 – Jan 5, 2018	$7.72	$7.85	$7.55	$7.85	386,708
Jan 8, 2018 – Jan 12, 2018	$7.89	$7.98	$7.58	$7.62	424,230
Jan 15, 2018 – Jan 19, 2018	$7.63	$7.66	$7.43	$7.59	442,702
Jan 22, 2018 – Jan 26, 2018	$7.60	$7.76	$7.47	$7.71	440,126
Jan 29, 2018 – Feb 2, 2018	$7.74	$7.75	$7.33	$7.53	593,645
Feb 5, 2018 – Feb 9, 2018	$7.48	$7.60	$7.08	$7.56	1,190,657
Feb 12, 2018 – Feb 16, 2018	$7.59	$7.77	$7.37	$7.76	829,169
Feb 19, 2018 – Feb 23, 2018	$7.81	$8.06	$7.75	$8.00	768,946
Feb 26, 2018 – Mar 2, 2018	$8.06	$8.12	$7.64	$7.79	989,445
Mar 5, 2018 – Mar 9, 2018	$7.83	$8.04	$7.73	$7.95	826,796
Mar 12, 2018 – Mar 16, 2018	$8.02	$8.07	$7.88	$7.92	1,014,468
Mar 19, 2018 – Mar 23, 2018	$7.65	$7.88	$7.59	$7.73	757,323
Mar 26, 2018 – Mar 29, 2018	$7.71	$7.74	$7.58	$7.61	502,136
Apr 2, 2018 – Apr 6, 2018	$7.57	$7.66	$7.51	$7.64	380,175
Apr 9, 2018 – Apr 13, 2018	$7.61	$7.68	$7.48	$7.66	341,912
Apr 16, 2018 – Apr 20, 2018	$7.60	$7.68	$7.53	$7.60	344,735
Apr 23, 2018 – Apr 27, 2018	$7.51	$7.62	$7.37	$7.52	329,590
Apr 30, 2018 – May 4, 2018	$7.51	$7.72	$7.51	$7.66	384,204
May 7, 2018 – May 11, 2018	$7.68	$7.68	$6.98	$7.28	1,075,185
May 14, 2018 – May 18, 2018	$7.28	$7.28	$7.05	$7.17	422,933
May 21, 2018 – May 25, 2018	$7.17	$7.24	$7.05	$7.23	363,987
May 28, 2018 – Jun 1, 2018	$7.24	$7.24	$6.96	$7.00	515,021
Jun 4, 2018 – Jun 8, 2018	$7.03	$7.16	$6.86	$7.09	466,264
Jun 11, 2018 – Jun 15, 2018	$7.10	$7.18	$6.94	$6.94	734,445
Jun 18, 2018 – Jun 22, 2018	$6.91	$7.09	$6.67	$6.94	669,919
Jun 25, 2018 – Jun 29, 2018	$6.92	$7.17	$6.79	$7.14	539,729
Jul 2, 2018 – Jul 6, 2018	$7.08	$7.32	$6.96	$7.26	349,998
Jul 9, 2018 – Jul 13, 2018	$7.23	$7.27	$7.01	$7.10	401,102
Jul 16, 2018 – Jul 20, 2018	$7.12	$7.25	$7.04	$7.25	373,938
Jul 23, 2018 – Jul 27, 2018	$7.25	$7.35	$7.18	$7.30	276,394
Jul 30, 2018 – Aug 3, 2018	$7.33	$7.47	$7.24	$7.30	398,068
Aug 6, 2018 – Aug 10, 2018	$7.34	$7.34	$7.18	$7.29	251,923
Aug 13, 2018 – Aug 17, 2018	$7.29	$7.35	$7.23	$7.30	327,311
Aug 20, 2018 – Aug 24, 2018	$7.27	$7.35	$7.27	$7.27	245,019
Aug 27, 2018 – Aug 31, 2018	$7.29	$7.41	$7.28	$7.37	296,510
Sep 3, 2018 – Sep 7, 2018	$7.35	$7.37	$7.01	$7.06	291,063
Sep 10, 2018 – Sep 14, 2018	$7.10	$7.16	$6.90	$7.06	319,638
Sep 17, 2018 – Sep 21, 2018	$7.09	$7.12	$6.90	$7.02	479,451
Sep 24, 2018 – Sep 28, 2018	$7.08	$7.11	$6.90	$7.05	290,965
Oct 1, 2018 – Oct 5, 2018	$7.03	$7.06	$6.87	$6.88	256,334
Oct 8, 2018 – Oct 12, 2018	$6.93	$7.08	$6.70	$6.74	765,775
Oct 15, 2018 – Oct 19, 2018	$6.71	$7.20	$6.68	$7.17	374,908
Oct 22, 2018 – Oct 26, 2018	$7.21	$7.21	$6.97	$6.99	445,958
Oct 29, 2018 – Nov 2, 2018	$6.96	$7.16	$6.95	$7.14	306,957
Nov 5, 2018 – Nov 9, 2018	$7.15	$7.36	$7.00	$7.28	587,150
Nov 12, 2018 – Nov 16, 2018	$7.28	$7.34	$7.18	$7.23	373,240
Nov 19, 2018 – Nov 23, 2018	$7.26	$7.32	$7.05	$7.11	451,860
Nov 26, 2018 – Nov 30, 2018	$7.15	$7.22	$7.02	$7.17	393,837
Dec 3, 2018 – Dec 7, 2018	$7.24	$7.33	$6.91	$7.05	468,012
Dec 10, 2018 – Dec 14, 2018	$7.05	$7.05	$6.81	$6.94	328,457
Dec 17, 2018 – Dec 21, 2018	$6.97	$6.97	$6.65	$6.67	535,654
Dec 24, 2018 – Dec 28, 2018	$6.73	$6.82	$6.51	$6.74	176,606
Dec 31, 2018 – Jan 4, 2019	$6.74	$6.87	$6.53	$6.83	288,359
Jan 7, 2019 – Jan 11, 2019	$6.81	$7.18	$6.80	$7.05	484,161
Jan 14, 2019 – Jan 18, 2019	$7.01	$7.03	$6.86	$6.98	694,516
Jan 21, 2019 – Jan 25, 2019	$7.02	$7.36	$6.88	$7.31	427,398
Jan 28, 2019 – Feb 1, 2019	$7.32	$7.42	$7.26	$7.31	849,323
Feb 4, 2019 – Feb 8, 2019	$7.35	$7.60	$7.30	$7.41	786,984
Feb 11, 2019 – Feb 15, 2019	$7.45	$7.64	$7.45	$7.64	925,754
Feb 18, 2019 – Feb 22, 2019	$7.65	$7.69	$7.46	$7.51	615,497
Feb 25, 2019 – Mar 1, 2019	$7.55	$7.55	$7.23	$7.31	493,576
Mar 4, 2019 – Mar 8, 2019	$7.36	$7.41	$7.29	$7.36	915,070
Mar 11, 2019 – Mar 15, 2019	$7.38	$7.66	$7.38	$7.66	495,179
Mar 18, 2019 – Mar 22, 2019	$7.65	$7.97	$7.62	$7.79	599,237
Mar 25, 2019 – Mar 29, 2019	$7.80	$7.99	$7.77	$7.81	544,152
Apr 1, 2019 – Apr 5, 2019	$7.80	$8.01	$7.80	$7.95	359,150
Apr 8, 2019 – Apr 12, 2019	$7.95	$7.95	$7.63	$7.63	321,084
Apr 15, 2019 – Apr 18, 2019	$7.64	$7.69	$7.47	$7.56	405,325
Apr 22, 2019 – Apr 26, 2019	$7.53	$7.68	$7.49	$7.59	461,399
Apr 29, 2019 – May 3, 2019	$7.58	$7.70	$7.52	$7.62	313,955
May 6, 2019 – May 10, 2019	$7.56	$7.69	$7.47	$7.65	376,905
May 13, 2019 – May 17, 2019	$7.62	$7.76	$7.62	$7.70	380,697
May 20, 2019 – May 24, 2019	$7.67	$7.73	$7.51	$7.54	236,223
May 27, 2019 – May 31, 2019	$7.50	$7.57	$7.27	$7.29	452,567
Jun 3, 2019 – Jun 7, 2019	$7.32	$7.84	$7.23	$7.81	852,796
Jun 10, 2019 – Jun 14, 2019	$7.85	$8.15	$7.80	$8.10	595,645
Jun 17, 2019 – Jun 21, 2019	$8.13	$8.16	$7.83	$7.88	841,853
Jun 24, 2019 – Jun 28, 2019	$7.89	$8.06	$7.78	$7.88	573,723
Jul 1, 2019 – Jul 5, 2019	$7.88	$8.26	$7.82	$8.05	388,128
Jul 8, 2019 – Jul 12, 2019	$8.09	$8.23	$7.99	$8.09	574,957
Jul 15, 2019 – Jul 19, 2019	$8.12	$8.12	$7.79	$7.90	458,137
Jul 22, 2019 – Jul 26, 2019	$7.91	$8.20	$7.83	$7.98	718,418
Jul 29, 2019 – Aug 2, 2019	$7.99	$8.32	$7.85	$8.27	724,366
Aug 5, 2019 – Aug 9, 2019	$8.26	$9.14	$8.21	$9.03	1,864,198
Aug 12, 2019 – Aug 16, 2019	$9.04	$9.18	$8.86	$9.10	1,532,210
Aug 19, 2019 – Aug 23, 2019	$9.10	$9.32	$9.09	$9.19	1,056,126
Aug 26, 2019 – Aug 30, 2019	$9.24	$9.64	$9.04	$9.59	1,047,748
Sep 2, 2019 – Sep 6, 2019	$9.57	$9.74	$8.54	$9.21	2,440,526
Sep 9, 2019 – Sep 13, 2019	$9.17	$9.23	$8.63	$8.65	1,071,217
Sep 16, 2019 – Sep 20, 2019	$8.63	$9.10	$8.45	$8.91	3,334,936
Sep 23, 2019 – Sep 27, 2019	$8.97	$9.14	$8.81	$9.07	448,543
Sep 30, 2019 – Oct 4, 2019	$9.07	$9.16	$8.94	$9.10	506,407
Oct 7, 2019 – Oct 11, 2019	$9.16	$9.28	$9.01	$9.22	516,661
Oct 14, 2019 – Oct 18, 2019	$9.26	$9.26	$8.94	$8.97	404,317
Oct 21, 2019 – Oct 25, 2019	$8.99	$8.99	$8.66	$8.86	377,904
Oct 28, 2019 – Nov 1, 2019	$8.87	$9.92	$8.70	$9.92	1,400,148
Nov 4, 2019 – Nov 8, 2019	$9.92	$10.00	$9.69	$9.95	680,612
Nov 11, 2019 – Nov 15, 2019	$10.01	$10.36	$9.93	$10.31	608,634
Nov 18, 2019 – Nov 22, 2019	$10.39	$11.11	$10.39	$10.99	1,505,930
Nov 25, 2019 – Nov 29, 2019	$11.08	$12.04	$10.99	$11.79	1,226,538
Dec 2, 2019 – Dec 6, 2019	$11.90	$12.14	$11.61	$11.77	1,009,696
Dec 9, 2019 – Dec 13, 2019	$11.85	$11.89	$11.54	$11.79	731,965
Dec 16, 2019 – Dec 20, 2019	$11.79	$12.13	$11.71	$12.05	899,418
Dec 23, 2019 – Dec 27, 2019	$12.10	$12.22	$11.83	$12.02	178,827
Dec 30, 2019 – Jan 3, 2020	$12.13	$12.60	$12.02	$12.24	756,777
Jan 6, 2020 – Jan 10, 2020	$12.22	$12.54	$11.99	$12.46	525,781
Jan 13, 2020 – Jan 17, 2020	$12.52	$12.84	$12.09	$12.19	971,299
Jan 20, 2020 – Jan 24, 2020	$12.83	$13.29	$12.52	$13.05	1,499,090
Jan 27, 2020 – Jan 31, 2020	$12.97	$13.22	$12.67	$13.14	1,477,753
Feb 3, 2020 – Feb 7, 2020	$13.05	$13.23	$12.19	$12.72	1,201,807
Feb 10, 2020 – Feb 14, 2020	$12.76	$13.14	$12.65	$13.14	822,931
Feb 17, 2020 – Feb 21, 2020	$13.22	$13.53	$13.15	$13.25	763,560
Feb 24, 2020 – Feb 28, 2020	$13.17	$13.19	$11.86	$12.30	2,215,423
Mar 2, 2020 – Mar 6, 2020	$12.47	$13.51	$12.19	$12.97	2,044,046
Mar 9, 2020 – Mar 13, 2020	$12.19	$12.53	$9.15	$9.25	2,141,824
Mar 16, 2020 – Mar 20, 2020	$8.86	$8.86	$5.20	$6.12	2,593,349
Mar 23, 2020 – Mar 27, 2020	$5.95	$7.84	$5.44	$7.36	2,233,824
Mar 30, 2020 – Apr 3, 2020	$7.39	$7.61	$6.84	$7.01	1,237,945
Apr 6, 2020 – Apr 9, 2020	$7.52	$9.10	$7.39	$8.99	1,554,711
Apr 13, 2020 – Apr 17, 2020	$9.06	$9.43	$8.36	$8.75	2,329,632
Apr 20, 2020 – Apr 24, 2020	$8.86	$9.19	$8.39	$8.88	1,171,132
Apr 27, 2020 – Apr 30, 2020	$8.94	$10.07	$8.51	$9.39	1,082,815
May 4, 2020 – May 8, 2020	$9.23	$9.61	$8.94	$9.55	761,180
May 11, 2020 – May 15, 2020	$9.51	$9.74	$8.30	$8.74	632,239
May 18, 2020 – May 22, 2020	$8.99	$9.21	$8.66	$9.08	501,642
May 25, 2020 – May 29, 2020	$9.21	$9.63	$8.76	$9.08	736,512
Jun 1, 2020 – Jun 5, 2020	$9.31	$10.82	$9.29	$9.83	798,567
Jun 8, 2020 – Jun 12, 2020	$9.86	$10.22	$9.02	$9.27	878,789
Jun 15, 2020 – Jun 19, 2020	$9.10	$9.66	$8.91	$9.35	497,368
Jun 22, 2020 – Jun 26, 2020	$9.36	$9.51	$8.93	$9.11	539,564
Jun 29, 2020 – Jul 3, 2020	$9.16	$9.61	$9.02	$9.58	685,889
Jul 6, 2020 – Jul 10, 2020	$9.73	$9.98	$9.16	$9.36	773,944
Jul 13, 2020 – Jul 17, 2020	$9.50	$9.59	$8.80	$8.88	818,708
Jul 20, 2020 – Jul 24, 2020	$8.85	$9.43	$8.71	$8.88	812,591
Jul 27, 2020 – Jul 31, 2020	$8.88	$9.37	$8.52	$8.91	920,845
Aug 3, 2020 – Aug 7, 2020	$8.98	$9.35	$8.71	$9.35	510,134
Aug 10, 2020 – Aug 14, 2020	$9.42	$9.54	$8.99	$9.20	624,368
Aug 17, 2020 – Aug 21, 2020	$9.23	$9.37	$8.82	$9.19	496,103
Aug 24, 2020 – Aug 28, 2020	$9.16	$9.30	$8.87	$9.06	488,844
Aug 31, 2020 – Sep 4, 2020	$9.09	$9.23	$8.85	$8.85	393,797
Sep 7, 2020 – Sep 11, 2020	$8.89	$9.18	$8.82	$8.85	460,937
Sep 14, 2020 – Sep 18, 2020	$8.93	$9.45	$8.80	$9.15	620,640
Sep 21, 2020 – Sep 25, 2020	$9.18	$9.23	$7.91	$8.23	737,453
Sep 28, 2020 – Oct 2, 2020	$8.29	$8.46	$8.03	$8.29	427,382
Oct 5, 2020 – Oct 9, 2020	$8.34	$8.60	$8.26	$8.38	332,971
Oct 12, 2020 – Oct 16, 2020	$8.44	$8.56	$8.03	$8.12	945,837
Oct 19, 2020 – Oct 23, 2020	$8.11	$8.32	$7.94	$8.12	835,991
Oct 26, 2020 – Oct 30, 2020	$8.08	$8.11	$7.26	$8.00	1,128,296
Nov 2, 2020 – Nov 6, 2020	$8.03	$8.75	$7.93	$8.36	1,066,738
Nov 9, 2020 – Nov 13, 2020	$8.42	$9.85	$8.42	$9.54	1,118,993
Nov 16, 2020 – Nov 20, 2020	$9.65	$10.06	$9.62	$9.77	565,522
Nov 23, 2020 – Nov 27, 2020	$9.82	$10.89	$9.82	$10.84	923,776
Nov 30, 2020 – Dec 4, 2020	$10.83	$10.84	$10.17	$10.79	710,079
Dec 7, 2020 – Dec 11, 2020	$10.85	$11.08	$9.91	$9.98	1,263,198
Dec 14, 2020 – Dec 18, 2020	$9.97	$10.64	$9.73	$10.25	1,854,482
Dec 21, 2020 – Dec 23, 2020	$10.22	$10.90	$9.92	$10.87	477,777
Dec 28, 2020 – Dec 30, 2020	$10.93	$11.29	$10.77	$10.90	287,501
Jan 4, 2021 – Jan 8, 2021	$11.04	$11.34	$10.77	$10.97	687,191
Jan 11, 2021 – Jan 15, 2021	$10.97	$11.59	$10.89	$11.32	636,828
Jan 18, 2021 – Jan 22, 2021	$11.24	$11.59	$11.18	$11.36	631,684
Jan 25, 2021 – Jan 29, 2021	$11.58	$11.58	$10.93	$11.29	787,338
Feb 1, 2021 – Feb 5, 2021	$11.39	$11.97	$11.32	$11.76	726,139
Feb 8, 2021 – Feb 12, 2021	$11.86	$13.63	$11.71	$12.26	1,627,812
Feb 15, 2021 – Feb 19, 2021	$12.64	$12.75	$11.80	$11.99	885,440
Feb 22, 2021 – Feb 26, 2021	$12.04	$12.19	$11.61	$12.00	709,043
Mar 1, 2021 – Mar 5, 2021	$12.17	$12.46	$11.98	$12.05	552,086
Mar 8, 2021 – Mar 12, 2021	$12.21	$12.86	$12.18	$12.83	630,850
Mar 15, 2021 – Mar 19, 2021	$12.88	$13.30	$12.79	$12.98	619,417
Mar 22, 2021 – Mar 26, 2021	$12.98	$12.98	$12.47	$12.54	782,143
Mar 29, 2021 – Apr 1, 2021	$12.52	$12.84	$12.40	$12.76	327,982
Apr 5, 2021 – Apr 9, 2021	$12.89	$13.29	$12.89	$13.04	459,173
Apr 12, 2021 – Apr 16, 2021	$13.08	$13.31	$12.86	$13.05	499,603
Apr 19, 2021 – Apr 23, 2021	$12.98	$13.09	$12.24	$12.43	407,916
Apr 26, 2021 – Apr 30, 2021	$12.42	$12.68	$12.37	$12.56	335,844
May 3, 2021 – May 7, 2021	$12.56	$12.90	$11.98	$12.17	560,375
May 10, 2021 – May 14, 2021	$12.24	$12.42	$11.49	$11.81	524,533
May 17, 2021 – May 21, 2021	$11.84	$12.19	$11.80	$11.97	308,769
May 24, 2021 – May 28, 2021	$11.98	$12.51	$11.98	$12.50	582,148
May 31, 2021 – Jun 4, 2021	$12.47	$12.90	$12.47	$12.67	307,329
Jun 7, 2021 – Jun 11, 2021	$12.75	$13.29	$12.58	$12.75	450,040
Jun 14, 2021 – Jun 18, 2021	$12.72	$12.91	$12.53	$12.54	284,121
Jun 21, 2021 – Jun 25, 2021	$12.52	$12.60	$12.29	$12.47	310,025
Jun 28, 2021 – Jul 2, 2021	$12.48	$12.66	$12.19	$12.63	268,887
Jul 5, 2021 – Jul 9, 2021	$12.62	$12.68	$12.38	$12.67	183,975
Jul 12, 2021 – Jul 16, 2021	$12.71	$12.95	$12.46	$12.49	255,206
Jul 19, 2021 – Jul 23, 2021	$12.43	$12.98	$12.35	$12.64	201,463
Jul 26, 2021 – Jul 30, 2021	$12.70	$12.97	$12.58	$12.92	190,305
Aug 2, 2021 – Aug 6, 2021	$12.98	$13.32	$12.62	$13.24	180,544
Aug 9, 2021 – Aug 13, 2021	$13.32	$13.33	$12.82	$12.89	230,835
Aug 16, 2021 – Aug 20, 2021	$12.90	$12.91	$12.60	$12.87	221,600
Aug 23, 2021 – Aug 27, 2021	$12.88	$13.21	$12.79	$13.21	224,496
Aug 30, 2021 – Sep 3, 2021	$13.13	$13.52	$13.12	$13.42	287,594
Sep 6, 2021 – Sep 10, 2021	$13.41	$13.41	$12.67	$12.79	322,290
Sep 13, 2021 – Sep 17, 2021	$12.78	$13.17	$12.67	$12.85	423,309
Sep 20, 2021 – Sep 24, 2021	$12.79	$13.18	$12.51	$12.99	409,050
Sep 27, 2021 – Oct 1, 2021	$12.92	$13.52	$12.72	$13.02	426,046
Oct 4, 2021 – Oct 8, 2021	$13.08	$13.08	$12.47	$12.72	204,576
Oct 11, 2021 – Oct 15, 2021	$12.72	$12.95	$12.59	$12.80	214,931
Oct 18, 2021 – Oct 22, 2021	$12.84	$13.60	$12.80	$13.60	391,346
Oct 25, 2021 – Oct 29, 2021	$13.58	$13.60	$12.72	$12.87	401,160
Nov 1, 2021 – Nov 5, 2021	$12.90	$13.45	$12.81	$13.39	523,291
Nov 8, 2021 – Nov 12, 2021	$13.32	$13.73	$13.09	$13.09	409,057
Nov 15, 2021 – Nov 19, 2021	$13.15	$13.15	$12.79	$12.93	357,775
Nov 22, 2021 – Nov 26, 2021	$12.93	$13.00	$12.23	$12.32	452,334
Nov 29, 2021 – Dec 3, 2021	$12.41	$12.54	$12.14	$12.21	496,844
Dec 6, 2021 – Dec 10, 2021	$12.34	$12.75	$12.16	$12.44	466,386
Dec 13, 2021 – Dec 17, 2021	$12.46	$12.52	$12.17	$12.49	278,946
Dec 20, 2021 – Dec 23, 2021	$12.45	$12.95	$12.12	$12.88	338,687
Dec 27, 2021 – Dec 30, 2021	$12.90	$13.14	$12.90	$13.03	116,634
Jan 3, 2022 – Jan 7, 2022	$13.06	$13.34	$12.72	$12.80	266,836
Jan 10, 2022 – Jan 14, 2022	$12.89	$13.40	$12.72	$13.21	381,446
Jan 17, 2022 – Jan 21, 2022	$13.23	$13.31	$12.94	$13.07	220,748
Jan 24, 2022 – Jan 28, 2022	$12.98	$13.10	$12.54	$12.97	383,898
Jan 31, 2022 – Feb 4, 2022	$13.06	$13.09	$12.54	$12.64	444,297
Feb 7, 2022 – Feb 11, 2022	$12.73	$13.37	$12.40	$12.96	618,018
Feb 14, 2022 – Feb 18, 2022	$12.89	$13.13	$12.42	$12.67	667,335
Feb 21, 2022 – Feb 25, 2022	$12.76	$12.79	$11.68	$12.58	718,004
Feb 28, 2022 – Mar 4, 2022	$12.34	$12.75	$11.69	$11.88	705,263
Mar 7, 2022 – Mar 11, 2022	$11.84	$12.58	$11.07	$12.48	732,631
Mar 14, 2022 – Mar 18, 2022	$12.69	$13.08	$12.56	$13.08	603,847
Mar 21, 2022 – Mar 25, 2022	$13.09	$13.73	$12.90	$13.15	727,117
Mar 28, 2022 – Apr 1, 2022	$13.23	$13.64	$12.91	$12.98	548,890
Apr 4, 2022 – Apr 8, 2022	$13.07	$13.24	$12.53	$12.63	275,767
Apr 11, 2022 – Apr 14, 2022	$12.57	$12.95	$12.49	$12.82	373,019
Apr 18, 2022 – Apr 22, 2022	$12.82	$12.84	$12.37	$12.54	135,082
Apr 25, 2022 – Apr 29, 2022	$12.22	$12.26	$11.85	$11.91	123,845
May 2, 2022 – May 6, 2022	$11.84	$11.95	$11.51	$11.55	251,695
May 9, 2022 – May 13, 2022	$11.55	$11.55	$10.53	$10.91	197,084
May 16, 2022 – May 20, 2022	$10.93	$11.46	$10.91	$11.18	212,465
May 23, 2022 – May 27, 2022	$11.19	$11.32	$11.07	$11.18	107,928
May 30, 2022 – Jun 3, 2022	$11.18	$11.53	$11.16	$11.16	207,526
Jun 6, 2022 – Jun 10, 2022	$11.26	$11.45	$10.73	$10.84	282,375
Jun 13, 2022 – Jun 17, 2022	$10.78	$10.78	$9.72	$10.28	361,708
Jun 20, 2022 – Jun 24, 2022	$10.33	$10.37	$9.88	$10.19	295,835
Jun 27, 2022 – Jul 1, 2022	$10.23	$10.44	$9.20	$9.25	332,026
Jul 4, 2022 – Jul 8, 2022	$9.34	$9.43	$8.66	$9.25	455,531
Jul 11, 2022 – Jul 15, 2022	$9.13	$9.38	$8.89	$9.32	268,723
Jul 18, 2022 – Jul 22, 2022	$9.37	$10.00	$9.29	$9.87	222,835
Jul 25, 2022 – Jul 29, 2022	$9.89	$10.02	$9.40	$9.93	274,522
Aug 1, 2022 – Aug 5, 2022	$9.95	$9.97	$9.15	$9.71	356,263
Aug 8, 2022 – Aug 12, 2022	$9.76	$10.32	$9.43	$10.32	265,687
Aug 15, 2022 – Aug 19, 2022	$10.39	$10.48	$9.74	$9.78	207,193
Aug 22, 2022 – Aug 26, 2022	$9.73	$9.76	$9.13	$9.19	236,461
Aug 29, 2022 – Sep 2, 2022	$9.16	$9.19	$8.80	$9.03	270,459
Sep 5, 2022 – Sep 9, 2022	$9.00	$9.18	$8.61	$8.83	324,157
Sep 12, 2022 – Sep 16, 2022	$8.86	$9.04	$8.13	$8.43	357,019
Sep 19, 2022 – Sep 23, 2022	$8.39	$8.39	$7.42	$7.52	338,982
Sep 26, 2022 – Sep 30, 2022	$7.52	$7.52	$6.71	$6.95	716,607
Oct 3, 2022 – Oct 7, 2022	$6.91	$7.17	$6.48	$6.48	763,132
Oct 10, 2022 – Oct 14, 2022	$6.41	$6.64	$5.83	$6.13	1,023,441
Oct 17, 2022 – Oct 21, 2022	$6.19	$6.79	$6.17	$6.45	646,061
Oct 24, 2022 – Oct 28, 2022	$6.45	$6.85	$6.22	$6.63	455,045
Oct 31, 2022 – Nov 4, 2022	$6.53	$6.58	$6.05	$6.41	1,038,965
Nov 7, 2022 – Nov 11, 2022	$6.44	$7.19	$6.38	$7.17	635,471
Nov 14, 2022 – Nov 18, 2022	$7.19	$7.24	$6.81	$6.93	519,396
Nov 21, 2022 – Nov 25, 2022	$6.94	$7.18	$6.64	$6.92	300,198
Nov 28, 2022 – Dec 2, 2022	$6.92	$7.12	$6.59	$7.00	454,783
Dec 5, 2022 – Dec 9, 2022	$6.96	$7.10	$6.56	$6.80	446,862
Dec 12, 2022 – Dec 16, 2022	$6.75	$7.02	$6.46	$6.54	442,399
Dec 19, 2022 – Dec 23, 2022	$6.55	$6.80	$6.44	$6.67	311,833
Dec 26, 2022 – Dec 30, 2022	$6.73	$6.88	$6.55	$6.81	164,831
Jan 2, 2023 – Jan 6, 2023	$6.85	$7.41	$6.85	$7.31	343,946
Jan 9, 2023 – Jan 13, 2023	$7.32	$8.07	$7.15	$7.98	466,326
Jan 16, 2023 – Jan 20, 2023	$8.03	$8.39	$7.73	$7.87	447,407
Jan 23, 2023 – Jan 27, 2023	$7.91	$8.20	$7.74	$7.91	408,030
Jan 30, 2023 – Feb 3, 2023	$7.87	$8.34	$7.56	$8.13	790,279
Feb 6, 2023 – Feb 10, 2023	$8.05	$8.06	$7.72	$7.90	573,580
Feb 13, 2023 – Feb 17, 2023	$7.93	$8.01	$7.58	$7.71	629,629
Feb 20, 2023 – Feb 24, 2023	$7.76	$7.83	$7.42	$7.52	554,200
Feb 27, 2023 – Mar 3, 2023	$7.54	$8.54	$7.53	$8.34	1,356,618
Mar 6, 2023 – Mar 10, 2023	$8.37	$8.71	$7.92	$8.03	1,170,182
Mar 13, 2023 – Mar 17, 2023	$8.06	$8.21	$7.68	$7.87	2,847,527
Mar 20, 2023 – Mar 24, 2023	$7.84	$8.05	$7.62	$7.75	1,056,522
Mar 27, 2023 – Mar 31, 2023	$7.76	$7.91	$7.14	$7.91	1,265,912
Apr 3, 2023 – Apr 6, 2023	$7.86	$7.92	$6.79	$6.94	902,851
Apr 10, 2023 – Apr 14, 2023	$7.01	$7.24	$6.69	$7.05	675,956
Apr 17, 2023 – Apr 21, 2023	$7.10	$7.14	$6.69	$6.75	511,596
Apr 24, 2023 – Apr 28, 2023	$6.79	$7.01	$6.58	$6.89	601,102
May 1, 2023 – May 5, 2023	$6.91	$7.00	$6.56	$6.74	461,467
May 8, 2023 – May 12, 2023	$6.78	$6.85	$6.08	$6.11	825,836
May 15, 2023 – May 19, 2023	$6.15	$6.30	$5.86	$5.96	675,764
May 22, 2023 – May 26, 2023	$5.96	$6.00	$5.45	$5.51	718,077
May 29, 2023 – Jun 2, 2023	$5.57	$5.60	$5.21	$5.39	1,010,288
Jun 5, 2023 – Jun 9, 2023	$5.45	$5.54	$5.32	$5.49	900,147
Jun 12, 2023 – Jun 16, 2023	$5.50	$5.65	$5.40	$5.57	748,759
Jun 19, 2023 – Jun 23, 2023	$5.56	$5.56	$4.85	$4.87	614,000
Jun 26, 2023 – Jun 30, 2023	$4.87	$5.17	$4.82	$5.09	462,195
Jul 3, 2023 – Jul 7, 2023	$5.15	$5.54	$5.11	$5.31	460,218
Jul 10, 2023 – Jul 14, 2023	$5.03	$5.14	$4.43	$4.49	1,223,280
Jul 17, 2023 – Jul 21, 2023	$4.46	$4.78	$4.34	$4.49	780,667
Jul 24, 2023 – Jul 28, 2023	$4.52	$4.67	$4.46	$4.48	471,446
Jul 31, 2023 – Aug 4, 2023	$4.47	$4.55	$4.13	$4.29	743,285
Aug 7, 2023 – Aug 11, 2023	$4.27	$4.60	$4.22	$4.39	650,684
Aug 14, 2023 – Aug 18, 2023	$4.35	$4.44	$4.25	$4.36	366,078
Aug 21, 2023 – Aug 25, 2023	$4.36	$4.38	$4.12	$4.15	432,563
Aug 28, 2023 – Sep 1, 2023	$4.21	$4.43	$4.20	$4.28	438,569
Sep 4, 2023 – Sep 8, 2023	$4.34	$4.42	$4.22	$4.33	248,309
Sep 11, 2023 – Sep 15, 2023	$4.36	$4.38	$4.02	$4.29	1,719,268
Sep 18, 2023 – Sep 22, 2023	$4.29	$4.36	$4.07	$4.09	356,373
Sep 25, 2023 – Sep 29, 2023	$4.11	$4.11	$3.71	$3.92	871,746
Oct 2, 2023 – Oct 6, 2023	$3.99	$4.08	$3.42	$3.56	338,200
Oct 9, 2023 – Oct 13, 2023	$3.60	$4.15	$3.55	$3.64	652,995
Oct 16, 2023 – Oct 20, 2023	$3.72	$3.92	$3.46	$3.56	337,823
Oct 23, 2023 – Oct 27, 2023	$3.60	$3.72	$3.42	$3.66	254,074
Oct 30, 2023 – Nov 3, 2023	$3.70	$4.35	$3.62	$4.26	544,998
Nov 6, 2023 – Nov 10, 2023	$4.35	$4.35	$3.90	$3.95	542,109
Nov 13, 2023 – Nov 17, 2023	$4.00	$4.45	$3.82	$4.02	968,485
Nov 20, 2023 – Nov 24, 2023	$4.08	$4.08	$3.43	$3.63	769,980
Nov 27, 2023 – Dec 1, 2023	$3.50	$3.66	$3.06	$3.30	2,873,619
Dec 4, 2023 – Dec 8, 2023	$3.25	$3.52	$2.97	$3.26	1,442,304
Dec 11, 2023 – Dec 15, 2023	$3.26	$3.50	$3.05	$3.14	1,238,446
Dec 18, 2023 – Dec 22, 2023	$3.14	$3.56	$3.11	$3.31	748,456
Dec 25, 2023 – Dec 29, 2023	$3.31	$3.50	$3.28	$3.38	343,988
Jan 1, 2024 – Jan 5, 2024	$3.40	$3.48	$3.20	$3.36	494,157
Jan 8, 2024 – Jan 12, 2024	$3.45	$3.47	$3.04	$3.08	664,352
Jan 15, 2024 – Jan 19, 2024	$3.05	$3.09	$2.81	$2.85	800,648
Jan 22, 2024 – Jan 26, 2024	$2.88	$2.94	$1.91	$2.04	2,722,158
Jan 29, 2024 – Feb 2, 2024	$2.00	$2.28	$1.97	$2.09	995,819
Feb 5, 2024 – Feb 9, 2024	$2.13	$2.14	$1.50	$1.50	2,135,684
Feb 12, 2024 – Feb 16, 2024	$1.52	$1.60	$1.32	$1.40	1,337,786
Feb 19, 2024 – Feb 23, 2024	$1.42	$1.46	$1.28	$1.42	1,127,628
Feb 26, 2024 – Mar 1, 2024	$1.42	$1.43	$1.15	$1.21	1,758,585
Mar 4, 2024 – Mar 8, 2024	$1.21	$1.27	$0.97	$1.02	2,499,827
Mar 11, 2024 – Mar 15, 2024	$1.04	$1.12	$0.93	$0.93	4,253,301
Mar 18, 2024 – Mar 22, 2024	$0.97	$1.08	$0.86	$1.02	1,790,402
Mar 25, 2024 – Mar 28, 2024	$1.14	$1.59	$1.03	$1.42	2,683,647
Apr 1, 2024 – Apr 5, 2024	$1.43	$1.44	$1.26	$1.28	514,474
Apr 8, 2024 – Apr 12, 2024	$1.31	$1.69	$1.30	$1.51	1,102,765
Apr 15, 2024 – Apr 19, 2024	$1.52	$1.55	$1.32	$1.50	813,109
Apr 22, 2024 – Apr 26, 2024	$1.53	$1.54	$1.26	$1.30	826,808
Apr 29, 2024 – May 3, 2024	$1.30	$1.84	$1.29	$1.72	1,001,537
May 6, 2024 – May 10, 2024	$1.80	$1.80	$1.60	$1.66	642,406
May 13, 2024 – May 17, 2024	$1.65	$2.28	$1.65	$2.04	1,113,386
May 20, 2024 – May 24, 2024	$2.05	$2.31	$1.88	$2.30	1,034,443
May 27, 2024 – May 31, 2024	$2.35	$2.65	$2.24	$2.48	1,035,928
Jun 3, 2024 – Jun 7, 2024	$2.52	$2.83	$2.48	$2.70	760,402
Jun 10, 2024 – Jun 14, 2024	$2.69	$2.69	$2.22	$2.29	431,147
Jun 17, 2024 – Jun 21, 2024	$2.32	$2.35	$2.01	$2.06	89,986
Jun 24, 2024 – Jun 28, 2024	$2.02	$2.17	$1.90	$2.04	71,210
Jul 1, 2024 – Jul 5, 2024	$2.04	$2.45	$2.04	$2.40	74,949
Jul 8, 2024 – Jul 12, 2024	$2.38	$2.48	$2.26	$2.36	43,890
Jul 15, 2024 – Jul 19, 2024	$2.38	$2.38	$2.08	$2.14	34,622
Jul 22, 2024 – Jul 26, 2024	$2.11	$2.28	$2.05	$2.24	94,859
Jul 29, 2024 – Aug 2, 2024	$2.22	$2.25	$1.96	$2.00	275,427
Aug 5, 2024 – Aug 9, 2024	$1.95	$2.12	$1.91	$2.00	394,915
Aug 12, 2024 – Aug 16, 2024	$2.03	$2.03	$1.73	$1.89	257,970
Aug 19, 2024 – Aug 23, 2024	$1.84	$2.11	$1.83	$2.10	226,067
Aug 26, 2024 – Aug 30, 2024	$2.10	$2.44	$1.92	$2.09	669,796
Sep 2, 2024 – Sep 6, 2024	$2.08	$2.28	$2.02	$2.03	465,326
Sep 9, 2024 – Sep 13, 2024	$2.03	$2.13	$1.92	$2.08	439,339
Sep 16, 2024 – Sep 20, 2024	$2.09	$2.25	$1.94	$2.01	583,525
Sep 23, 2024 – Sep 27, 2024	$2.03	$2.17	$1.92	$2.03	758,950
Sep 30, 2024 – Oct 4, 2024	$2.04	$2.15	$1.98	$2.10	1,135,576
Oct 7, 2024 – Oct 11, 2024	$2.21	$2.39	$2.15	$2.37	891,072
Oct 14, 2024 – Oct 18, 2024	$2.38	$2.52	$2.31	$2.46	458,491
Oct 21, 2024 – Oct 25, 2024	$2.49	$2.75	$2.41	$2.51	718,427
Oct 28, 2024 – Nov 1, 2024	$2.47	$2.70	$2.47	$2.49	402,297
Nov 4, 2024 – Nov 8, 2024	$2.49	$2.57	$2.40	$2.45	367,986
Nov 11, 2024 – Nov 15, 2024	$2.42	$2.54	$2.27	$2.28	312,338
Nov 18, 2024 – Nov 22, 2024	$2.29	$2.37	$2.14	$2.20	251,379
Nov 25, 2024 – Nov 29, 2024	$2.21	$2.46	$2.21	$2.37	377,215
Dec 2, 2024 – Dec 6, 2024	$2.35	$2.51	$2.28	$2.40	315,959
Dec 9, 2024 – Dec 13, 2024	$2.39	$2.49	$2.35	$2.37	308,865
Dec 16, 2024 – Dec 20, 2024	$2.34	$2.39	$2.08	$2.09	481,033
Dec 23, 2024 – Dec 27, 2024	$2.11	$2.31	$2.06	$2.27	164,775
Dec 30, 2024 – Jan 3, 2025	$2.19	$2.35	$2.19	$2.25	235,432
Jan 6, 2025 – Jan 10, 2025	$2.25	$2.33	$2.12	$2.15	160,936
Jan 13, 2025 – Jan 17, 2025	$2.11	$2.28	$2.09	$2.20	194,816
Jan 20, 2025 – Jan 24, 2025	$2.26	$2.36	$2.13	$2.34	283,309
Jan 27, 2025 – Jan 31, 2025	$2.34	$2.54	$2.34	$2.52	359,339
Feb 3, 2025 – Feb 7, 2025	$2.41	$2.46	$2.35	$2.38	325,869
Feb 10, 2025 – Feb 14, 2025	$2.39	$2.54	$2.33	$2.36	238,694
Feb 17, 2025 – Feb 21, 2025	$2.29	$2.39	$2.23	$2.35	324,011
Feb 24, 2025 – Feb 28, 2025	$2.35	$2.52	$2.31	$2.46	241,351
Mar 3, 2025 – Mar 7, 2025	$2.46	$2.48	$2.26	$2.33	232,623
Mar 10, 2025 – Mar 14, 2025	$2.33	$2.44	$2.05	$2.12	531,595
Mar 17, 2025 – Mar 21, 2025	$2.18	$2.22	$1.97	$2.01	561,165
Mar 24, 2025 – Mar 28, 2025	$1.98	$2.17	$1.92	$1.99	209,543
Mar 31, 2025 – Apr 4, 2025	$1.97	$2.02	$1.64	$1.70	343,092
Apr 7, 2025 – Apr 11, 2025	$1.67	$1.99	$1.58	$1.87	308,198
Apr 14, 2025 – Apr 17, 2025	$1.94	$2.05	$1.86	$1.96	180,984
Apr 21, 2025 – Apr 25, 2025	$1.95	$2.02	$1.91	$1.94	123,154
Apr 28, 2025 – May 2, 2025	$1.91	$2.05	$1.83	$1.99	137,530
May 5, 2025 – May 9, 2025	$1.96	$2.00	$1.86	$1.90	109,460
May 12, 2025 – May 16, 2025	$1.87	$1.94	$1.82	$1.86	158,596
May 19, 2025 – May 23, 2025	$1.85	$1.90	$1.70	$1.80	119,616
May 26, 2025 – May 30, 2025	$1.76	$1.86	$1.73	$1.83	116,380
Jun 2, 2025 – Jun 6, 2025	$1.79	$1.90	$1.72	$1.90	223,022
Jun 9, 2025 – Jun 13, 2025	$1.90	$1.99	$1.86	$1.88	101,406
Jun 16, 2025 – Jun 20, 2025	$1.81	$1.92	$1.81	$1.92	162,081
Jun 23, 2025 – Jun 27, 2025	$1.88	$1.98	$1.83	$1.96	207,910
Jun 30, 2025 – Jul 4, 2025	$1.92	$2.31	$1.91	$2.27	205,600
Jul 7, 2025 – Jul 11, 2025	$2.25	$2.28	$2.01	$2.02	108,440
Jul 14, 2025 – Jul 18, 2025	$2.02	$2.06	$1.91	$1.93	106,148
Jul 21, 2025 – Jul 25, 2025	$1.93	$2.05	$1.87	$2.03	76,340
Jul 28, 2025 – Aug 1, 2025	$2.01	$2.10	$1.88	$1.99	88,653
Aug 4, 2025 – Aug 8, 2025	$1.98	$2.03	$1.90	$1.99	49,895
Aug 11, 2025 – Aug 15, 2025	$1.91	$2.01	$1.90	$1.95	154,748
Aug 18, 2025 – Aug 22, 2025	$1.93	$2.03	$1.92	$1.98	79,050
Aug 25, 2025 – Aug 29, 2025	$1.95	$2.01	$1.92	$1.96	130,526
Sep 1, 2025 – Sep 5, 2025	$1.93	$2.17	$1.93	$2.17	256,946
Sep 8, 2025 – Sep 12, 2025	$2.11	$2.17	$2.04	$2.11	104,271
Sep 15, 2025 – Sep 19, 2025	$2.07	$2.17	$2.07	$2.12	180,053
Sep 22, 2025 – Sep 26, 2025	$2.09	$2.17	$1.94	$1.99	119,548
Sep 29, 2025 – Oct 3, 2025	$1.98	$2.05	$1.95	$2.00	108,160
Oct 6, 2025 – Oct 10, 2025	$1.98	$2.12	$1.94	$2.07	144,041
Oct 13, 2025 – Oct 17, 2025	$2.02	$2.05	$1.92	$1.92	189,029
Oct 20, 2025 – Oct 24, 2025	$1.93	$2.01	$1.88	$1.95	164,481
Oct 27, 2025 – Oct 31, 2025	$1.95	$2.03	$1.90	$2.00	229,910
Nov 3, 2025 – Nov 7, 2025	$1.92	$2.15	$1.87	$1.98	377,595
Nov 10, 2025 – Nov 14, 2025	$1.96	$1.99	$1.89	$1.91	162,053
Nov 17, 2025 – Nov 21, 2025	$1.88	$1.95	$1.81	$1.95	179,806
Nov 24, 2025 – Nov 28, 2025	$1.95	$1.98	$1.81	$1.97	155,357
Dec 1, 2025 – Dec 5, 2025	$1.97	$1.97	$1.82	$1.84	136,759
Dec 8, 2025 – Dec 12, 2025	$1.84	$1.86	$1.75	$1.85	216,793
Dec 15, 2025 – Dec 19, 2025	$1.85	$1.85	$1.70	$1.75	323,568
Dec 22, 2025 – Dec 23, 2025	$1.73	$1.78	$1.67	$1.75	165,183
Dec 29, 2025 – Jan 2, 2026	$1.70	$1.91	$1.69	$1.86	111,603
Jan 5, 2026 – Jan 9, 2026	$1.88	$1.95	$1.87	$1.94	194,622
Jan 12, 2026 – Jan 16, 2026	$1.94	$1.94	$1.85	$1.90	146,792
Jan 19, 2026 – Jan 23, 2026	$1.89	$1.94	$1.82	$1.94	112,575
Jan 26, 2026 – Jan 30, 2026	$1.94	$1.95	$1.83	$1.92	779,577
Feb 2, 2026 – Feb 6, 2026	$1.91	$2.04	$1.88	$1.96	458,510
Feb 9, 2026 – Feb 13, 2026	$1.96	$1.99	$1.82	$1.91	551,302
Feb 16, 2026 – Feb 20, 2026	$1.90	$1.94	$1.81	$1.84	117,783
Feb 23, 2026 – Feb 27, 2026	$1.80	$1.85	$1.75	$1.84	166,868
Mar 2, 2026 – Mar 6, 2026	$1.82	$1.89	$1.71	$1.79	65,216
Mar 9, 2026 – Mar 13, 2026	$1.77	$1.78	$1.31	$1.38	628,161
Mar 16, 2026 – Mar 20, 2026	$1.38	$1.54	$1.36	$1.39	193,888
Mar 23, 2026 – Mar 27, 2026	$1.39	$1.40	$1.25	$1.28	252,368
Mar 30, 2026 – Apr 2, 2026	$1.27	$1.50	$1.20	$1.43	261,008
Apr 6, 2026 – Apr 10, 2026	$1.45	$1.45	$1.25	$1.40	308,909
Apr 13, 2026 – Apr 17, 2026	$1.36	$1.41	$1.27	$1.36	209,839
Apr 20, 2026 – Apr 24, 2026	$1.36	$1.58	$1.34	$1.44	340,896
Apr 27, 2026 – Apr 30, 2026	$1.41	$1.55	$1.10	$1.35	483,157
May 4, 2026 – May 8, 2026	$1.33	$1.39	$1.22	$1.32	112,890
May 11, 2026 – May 15, 2026	$1.32	$1.33	$1.11	$1.14	424,228
May 18, 2026 – May 22, 2026	$1.10	$1.20	$1.07	$1.19	298,220
May 25, 2026 – May 29, 2026	$1.19	$1.21	$1.08	$1.11	283,718
Jun 1, 2026 – Jun 5, 2026	$1.07	$1.14	$1.02	$1.02	260,942
Jun 8, 2026 – Jun 12, 2026	$1.02	$1.04	$0.88	$0.91	362,886
Jun 15, 2026 – Jun 19, 2026	$0.94	$0.94	$0.77	$0.84	505,267
Jun 22, 2026 – Jun 26, 2026	$0.84	$1.17	$0.75	$0.96	386,188
Jun 29, 2026 – Jul 3, 2026	$0.96	$1.06	$0.94	$0.95	106,616
Jul 6, 2026 – Jul 10, 2026	$0.95	$1.19	$0.95	$1.12	355,068
Jul 13, 2026 – Jul 17, 2026	$1.12	$1.15	$0.99	$1.07	170,702
Jul 20, 2026 – Jul 24, 2026	$1.09	$1.11	$0.91	$0.94	239,381
Jul 27, 2026 – Jul 31, 2026	$1.00	$1.03	$0.87	$0.96	208,551
Aug 3, 2026 – Aug 7, 2026	$0.96	$0.96	$0.78	$0.80	567,309
Aug 10, 2026 – Aug 14, 2026	$0.80	$0.90	$0.76	$0.89	615,268
Aug 17, 2026 – Aug 21, 2026	$0.80	$0.86	$0.76	$0.80	160,776
Aug 24, 2026 – Aug 28, 2026	$0.84	$0.84	$0.75	$0.80	212,550
Aug 31, 2026 – Sep 4, 2026	$0.73	$0.79	$0.55	$0.59	661,485
Sep 7, 2026 – Sep 7, 2026	$0.59	$0.64	$0.59	$0.60	31,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Branicks Group AG (BRNK.DE) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Branicks Group AG

Branicks Group AG engages in the management of office and real estate properties, as well as office and real estate logistics. It operates through Commercial Portfolio and Institutional Business segments. The Commercial Portfolio segment specializes in generating continuous cash flows from stable rental income. The Institutional Business segment generates recurring fees from offering its property services to national and international institutional investors and from structuring and managing investment vehicles with attractive dividend yields. The company was founded in 1998 and is headquartered in Frankfurt, Germany.

CEO: Sonja Warntges
Employees: 300
Beta: 0.95

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.