DE · EFF.DE

Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Jena 07743
Website: dewb.de

Price · as of 2026-09-07

$0.38

Market cap 629.79K

Price history

Weekly OHLC price history for EFF.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$24.50	$24.80	$22.40	$22.50	10,314
Jan 10, 2005 – Jan 14, 2005	$22.80	$27.00	$22.40	$27.00	18,840
Jan 17, 2005 – Jan 21, 2005	$27.00	$27.50	$25.00	$25.40	4,549
Jan 24, 2005 – Jan 28, 2005	$25.60	$25.60	$24.50	$25.00	5,235
Jan 31, 2005 – Feb 4, 2005	$25.00	$25.50	$16.50	$18.00	36,600
Feb 7, 2005 – Feb 11, 2005	$18.50	$20.50	$17.80	$18.80	11,998
Feb 14, 2005 – Feb 18, 2005	$19.90	$25.00	$18.80	$23.50	26,527
Feb 21, 2005 – Feb 25, 2005	$25.40	$26.60	$24.00	$26.60	23,676
Feb 28, 2005 – Mar 4, 2005	$26.60	$32.50	$25.50	$32.50	26,623
Mar 7, 2005 – Mar 11, 2005	$31.90	$33.80	$24.20	$33.40	16,404
Mar 14, 2005 – Mar 18, 2005	$32.00	$34.00	$30.90	$33.90	7,075
Mar 21, 2005 – Mar 25, 2005	$35.00	$39.80	$35.00	$36.60	44,931
Mar 28, 2005 – Apr 1, 2005	$36.60	$42.50	$36.60	$41.80	44,851
Apr 4, 2005 – Apr 8, 2005	$39.90	$55.00	$38.60	$51.50	124,834
Apr 11, 2005 – Apr 15, 2005	$52.00	$75.70	$48.10	$50.80	222,900
Apr 18, 2005 – Apr 22, 2005	$49.00	$59.00	$46.10	$55.10	79,547
Apr 25, 2005 – Apr 29, 2005	$54.00	$56.00	$50.10	$54.70	15,398
May 2, 2005 – May 6, 2005	$55.50	$56.60	$49.70	$51.50	14,094
May 9, 2005 – May 13, 2005	$51.00	$55.00	$48.20	$51.20	13,387
May 16, 2005 – May 20, 2005	$51.10	$52.50	$47.10	$49.00	17,057
May 23, 2005 – May 27, 2005	$48.10	$49.80	$42.10	$44.20	15,264
May 30, 2005 – Jun 3, 2005	$43.60	$44.50	$37.40	$43.40	26,448
Jun 6, 2005 – Jun 10, 2005	$41.90	$51.90	$41.90	$50.00	25,009
Jun 13, 2005 – Jun 17, 2005	$49.50	$57.90	$48.60	$56.50	35,072
Jun 20, 2005 – Jun 24, 2005	$56.50	$73.50	$55.60	$62.70	110,853
Jun 27, 2005 – Jul 1, 2005	$63.50	$68.40	$57.80	$63.20	67,928
Jul 4, 2005 – Jul 8, 2005	$63.00	$67.50	$54.30	$60.50	34,161
Jul 11, 2005 – Jul 15, 2005	$60.00	$60.60	$56.40	$58.80	8,215
Jul 18, 2005 – Jul 22, 2005	$59.00	$60.20	$50.70	$52.50	19,359
Jul 25, 2005 – Jul 29, 2005	$50.70	$54.70	$50.70	$53.30	9,797
Aug 1, 2005 – Aug 5, 2005	$52.50	$54.00	$49.50	$51.20	9,611
Aug 8, 2005 – Aug 12, 2005	$50.80	$57.80	$50.60	$55.80	10,608
Aug 15, 2005 – Aug 19, 2005	$56.50	$58.00	$50.30	$52.00	11,836
Aug 22, 2005 – Aug 26, 2005	$50.50	$52.50	$50.30	$52.10	1,751
Aug 29, 2005 – Sep 2, 2005	$50.50	$56.50	$49.50	$53.70	10,339
Sep 5, 2005 – Sep 9, 2005	$53.50	$54.80	$51.90	$53.60	7,682
Sep 12, 2005 – Sep 16, 2005	$53.50	$55.50	$51.20	$52.00	7,855
Sep 19, 2005 – Sep 23, 2005	$51.10	$51.70	$43.10	$45.50	19,369
Sep 26, 2005 – Sep 30, 2005	$45.00	$51.50	$44.90	$50.00	23,448
Oct 3, 2005 – Oct 7, 2005	$49.00	$54.00	$46.10	$52.90	10,562
Oct 10, 2005 – Oct 14, 2005	$54.00	$63.50	$50.70	$59.80	91,827
Oct 17, 2005 – Oct 21, 2005	$57.50	$64.10	$57.50	$63.80	53,285
Oct 24, 2005 – Oct 28, 2005	$64.00	$77.90	$64.00	$74.50	150,516
Oct 31, 2005 – Nov 4, 2005	$77.70	$94.70	$74.20	$76.60	101,661
Nov 7, 2005 – Nov 11, 2005	$78.90	$82.30	$60.30	$65.20	91,084
Nov 14, 2005 – Nov 18, 2005	$66.60	$67.20	$53.40	$54.50	69,734
Nov 21, 2005 – Nov 25, 2005	$53.50	$57.10	$49.20	$50.30	69,781
Nov 28, 2005 – Dec 2, 2005	$50.00	$54.90	$49.20	$52.00	55,209
Dec 5, 2005 – Dec 9, 2005	$52.00	$52.90	$47.50	$52.00	56,163
Dec 12, 2005 – Dec 16, 2005	$52.00	$55.30	$46.10	$46.80	55,348
Dec 19, 2005 – Dec 23, 2005	$49.10	$49.80	$40.50	$41.30	35,268
Dec 26, 2005 – Dec 30, 2005	$41.30	$41.50	$37.00	$39.00	27,577
Jan 2, 2006 – Jan 6, 2006	$39.00	$39.30	$34.80	$36.60	35,104
Jan 9, 2006 – Jan 13, 2006	$36.30	$41.90	$34.50	$36.40	44,094
Jan 16, 2006 – Jan 20, 2006	$37.00	$37.50	$34.50	$35.00	28,608
Jan 23, 2006 – Jan 27, 2006	$35.00	$38.00	$34.70	$35.80	21,732
Jan 30, 2006 – Feb 3, 2006	$35.80	$39.70	$35.00	$37.50	44,415
Feb 6, 2006 – Feb 10, 2006	$38.40	$38.50	$35.80	$36.60	21,849
Feb 13, 2006 – Feb 17, 2006	$36.00	$36.40	$34.60	$36.30	22,060
Feb 20, 2006 – Feb 24, 2006	$36.60	$36.70	$35.80	$36.00	4,633
Feb 27, 2006 – Mar 3, 2006	$36.50	$39.40	$36.20	$36.80	8,202
Mar 6, 2006 – Mar 10, 2006	$36.20	$37.60	$35.90	$36.10	8,988
Mar 13, 2006 – Mar 17, 2006	$36.50	$36.50	$31.10	$31.40	26,307
Mar 20, 2006 – Mar 24, 2006	$31.70	$40.40	$31.70	$36.30	59,864
Mar 27, 2006 – Mar 31, 2006	$37.10	$39.00	$34.40	$36.00	119,684
Apr 3, 2006 – Apr 7, 2006	$36.90	$37.50	$31.50	$33.70	74,729
Apr 10, 2006 – Apr 13, 2006	$34.50	$35.00	$33.50	$34.60	26,902
Apr 17, 2006 – Apr 21, 2006	$34.90	$40.90	$34.50	$38.30	140,476
Apr 24, 2006 – Apr 28, 2006	$38.90	$50.00	$36.50	$50.00	65,940
May 1, 2006 – May 5, 2006	$38.90	$42.00	$37.50	$38.10	102,642
May 8, 2006 – May 12, 2006	$38.50	$38.80	$31.90	$32.30	234,836
May 15, 2006 – May 19, 2006	$32.00	$32.30	$29.00	$29.30	95,022
May 22, 2006 – May 26, 2006	$29.40	$29.70	$28.80	$29.00	36,819
May 29, 2006 – Jun 2, 2006	$29.80	$31.60	$29.00	$31.00	31,328
Jun 5, 2006 – Jun 9, 2006	$31.70	$31.70	$27.40	$28.10	26,924
Jun 12, 2006 – Jun 16, 2006	$27.30	$28.10	$23.60	$24.10	36,426
Jun 19, 2006 – Jun 23, 2006	$24.50	$25.00	$23.30	$24.30	8,077
Jun 26, 2006 – Jun 30, 2006	$24.30	$25.50	$24.00	$24.30	13,518
Jul 3, 2006 – Jul 7, 2006	$24.30	$25.50	$23.60	$24.10	24,206
Jul 10, 2006 – Jul 14, 2006	$24.10	$24.40	$21.70	$22.00	18,044
Jul 17, 2006 – Jul 21, 2006	$21.80	$23.60	$20.20	$23.10	28,803
Jul 24, 2006 – Jul 28, 2006	$23.10	$23.50	$21.40	$22.80	15,146
Jul 31, 2006 – Aug 4, 2006	$22.50	$23.20	$22.10	$22.50	7,457
Aug 7, 2006 – Aug 11, 2006	$22.50	$22.50	$20.60	$21.30	18,487
Aug 14, 2006 – Aug 18, 2006	$21.00	$23.20	$20.00	$22.90	46,109
Aug 21, 2006 – Aug 25, 2006	$23.00	$23.60	$22.00	$23.00	34,260
Aug 28, 2006 – Sep 1, 2006	$23.00	$23.30	$22.50	$22.50	13,086
Sep 4, 2006 – Sep 8, 2006	$22.70	$22.70	$21.30	$22.20	4,864
Sep 11, 2006 – Sep 15, 2006	$21.20	$21.80	$20.80	$21.50	7,474
Sep 18, 2006 – Sep 22, 2006	$21.50	$21.70	$20.30	$20.70	18,743
Sep 25, 2006 – Sep 29, 2006	$20.80	$21.50	$20.70	$21.00	11,345
Oct 2, 2006 – Oct 6, 2006	$21.00	$23.50	$20.60	$22.50	30,645
Oct 9, 2006 – Oct 13, 2006	$23.20	$23.70	$21.90	$22.20	26,542
Oct 16, 2006 – Oct 20, 2006	$22.20	$22.80	$22.00	$22.50	7,613
Oct 23, 2006 – Oct 27, 2006	$22.10	$22.20	$20.50	$20.50	22,966
Oct 30, 2006 – Nov 3, 2006	$21.00	$23.00	$20.50	$21.90	47,518
Nov 6, 2006 – Nov 10, 2006	$22.40	$22.50	$21.80	$21.90	17,788
Nov 13, 2006 – Nov 17, 2006	$22.10	$22.90	$20.80	$21.70	16,638
Nov 20, 2006 – Nov 24, 2006	$21.70	$21.70	$20.00	$20.90	12,178
Nov 27, 2006 – Dec 1, 2006	$20.90	$21.50	$20.60	$20.80	14,117
Dec 4, 2006 – Dec 8, 2006	$21.10	$22.80	$20.60	$22.50	44,369
Dec 11, 2006 – Dec 15, 2006	$22.60	$26.60	$22.00	$24.10	133,531
Dec 18, 2006 – Dec 22, 2006	$24.10	$25.70	$22.80	$23.50	51,671
Dec 25, 2006 – Dec 29, 2006	$23.30	$24.80	$22.40	$24.60	28,465
Jan 1, 2007 – Jan 5, 2007	$24.30	$24.90	$22.60	$22.70	15,655
Jan 8, 2007 – Jan 12, 2007	$22.70	$23.70	$22.30	$22.60	18,943
Jan 15, 2007 – Jan 19, 2007	$22.60	$23.30	$22.10	$23.20	25,339
Jan 22, 2007 – Jan 26, 2007	$22.90	$23.40	$21.30	$22.60	27,002
Jan 29, 2007 – Feb 2, 2007	$22.10	$23.30	$22.10	$22.40	16,307
Feb 5, 2007 – Feb 9, 2007	$22.40	$23.90	$22.40	$23.30	21,166
Feb 12, 2007 – Feb 16, 2007	$23.00	$27.80	$22.90	$26.00	64,767
Feb 19, 2007 – Feb 23, 2007	$26.90	$28.40	$25.90	$27.40	34,869
Feb 26, 2007 – Mar 2, 2007	$27.70	$28.00	$23.20	$25.90	82,364
Mar 5, 2007 – Mar 9, 2007	$25.90	$26.20	$24.50	$25.50	19,570
Mar 12, 2007 – Mar 16, 2007	$26.40	$26.40	$24.50	$26.00	11,310
Mar 19, 2007 – Mar 23, 2007	$25.80	$27.30	$25.00	$26.90	23,144
Mar 26, 2007 – Mar 30, 2007	$26.50	$26.60	$25.00	$25.40	4,185
Apr 2, 2007 – Apr 5, 2007	$25.30	$25.40	$23.50	$24.20	9,082
Apr 9, 2007 – Apr 13, 2007	$24.50	$25.30	$24.20	$24.20	8,555
Apr 16, 2007 – Apr 20, 2007	$24.20	$24.30	$22.20	$23.40	25,136
Apr 23, 2007 – Apr 27, 2007	$23.10	$23.80	$21.80	$22.50	17,178
Apr 30, 2007 – May 4, 2007	$23.30	$23.30	$22.40	$22.90	6,705
May 7, 2007 – May 11, 2007	$22.50	$22.90	$21.70	$21.80	10,786
May 14, 2007 – May 18, 2007	$22.30	$22.70	$21.10	$22.10	16,046
May 21, 2007 – May 25, 2007	$22.40	$22.90	$22.10	$22.70	7,887
May 28, 2007 – Jun 1, 2007	$22.40	$22.60	$22.00	$22.00	5,541
Jun 4, 2007 – Jun 8, 2007	$22.40	$22.40	$21.90	$22.10	12,563
Jun 11, 2007 – Jun 15, 2007	$22.20	$23.00	$22.00	$23.00	7,755
Jun 18, 2007 – Jun 22, 2007	$22.30	$24.70	$22.20	$23.40	22,119
Jun 25, 2007 – Jun 29, 2007	$22.80	$25.10	$22.70	$25.00	25,734
Jul 2, 2007 – Jul 6, 2007	$24.80	$25.30	$23.50	$24.00	17,678
Jul 9, 2007 – Jul 13, 2007	$23.60	$23.80	$23.50	$23.60	5,906
Jul 16, 2007 – Jul 20, 2007	$23.60	$24.50	$23.40	$24.00	10,379
Jul 23, 2007 – Jul 27, 2007	$24.40	$25.50	$23.50	$23.70	20,442
Jul 30, 2007 – Aug 3, 2007	$23.70	$24.10	$23.50	$23.70	10,297
Aug 6, 2007 – Aug 10, 2007	$23.70	$25.70	$23.50	$23.50	19,100
Aug 13, 2007 – Aug 17, 2007	$23.50	$23.90	$22.30	$23.70	9,883
Aug 20, 2007 – Aug 24, 2007	$23.10	$25.00	$22.20	$24.90	17,616
Aug 27, 2007 – Aug 31, 2007	$24.90	$24.90	$23.00	$24.00	23,437
Sep 3, 2007 – Sep 7, 2007	$24.20	$24.50	$24.00	$24.00	11,080
Sep 10, 2007 – Sep 14, 2007	$24.80	$27.20	$24.20	$26.00	26,379
Sep 17, 2007 – Sep 21, 2007	$26.50	$28.00	$26.50	$27.40	27,755
Sep 24, 2007 – Sep 28, 2007	$27.00	$28.40	$26.50	$27.10	16,680
Oct 1, 2007 – Oct 5, 2007	$27.00	$27.90	$26.70	$27.20	7,568
Oct 8, 2007 – Oct 12, 2007	$27.20	$33.70	$26.60	$31.90	55,226
Oct 15, 2007 – Oct 19, 2007	$33.00	$35.20	$32.50	$32.90	37,471
Oct 22, 2007 – Oct 26, 2007	$32.40	$34.10	$30.70	$32.10	16,978
Oct 29, 2007 – Nov 2, 2007	$32.10	$33.00	$29.30	$30.60	15,198
Nov 5, 2007 – Nov 9, 2007	$30.60	$30.60	$26.60	$27.20	21,712
Nov 12, 2007 – Nov 16, 2007	$25.70	$30.00	$25.60	$28.90	22,599
Nov 19, 2007 – Nov 23, 2007	$28.90	$29.40	$25.90	$27.00	6,615
Nov 26, 2007 – Nov 30, 2007	$27.10	$29.40	$27.10	$28.80	8,118
Dec 3, 2007 – Dec 7, 2007	$29.40	$31.10	$28.20	$29.60	3,677
Dec 10, 2007 – Dec 14, 2007	$29.60	$29.60	$25.90	$27.30	7,349
Dec 17, 2007 – Dec 21, 2007	$26.60	$27.90	$26.50	$27.60	2,348
Dec 24, 2007 – Dec 28, 2007	$27.00	$29.50	$26.30	$29.10	4,695
Dec 31, 2007 – Jan 4, 2008	$27.90	$29.00	$27.00	$27.90	5,706
Jan 7, 2008 – Jan 11, 2008	$27.00	$27.80	$23.60	$24.10	11,265
Jan 14, 2008 – Jan 18, 2008	$24.10	$25.20	$21.50	$22.20	10,314
Jan 21, 2008 – Jan 25, 2008	$22.50	$24.60	$18.90	$23.00	15,615
Jan 28, 2008 – Feb 1, 2008	$23.30	$23.30	$22.20	$22.70	1,793
Feb 4, 2008 – Feb 8, 2008	$22.70	$24.90	$21.90	$23.70	7,617
Feb 11, 2008 – Feb 15, 2008	$24.00	$24.90	$23.40	$24.70	3,843
Feb 18, 2008 – Feb 22, 2008	$25.50	$26.50	$23.90	$25.00	3,889
Feb 25, 2008 – Feb 29, 2008	$25.00	$26.00	$24.00	$25.60	7,461
Mar 3, 2008 – Mar 7, 2008	$25.50	$25.50	$21.40	$22.70	11,412
Mar 10, 2008 – Mar 14, 2008	$23.00	$24.40	$22.80	$23.90	3,718
Mar 17, 2008 – Mar 20, 2008	$23.00	$23.20	$21.90	$22.00	3,599
Mar 24, 2008 – Mar 28, 2008	$21.40	$23.00	$21.40	$22.00	3,818
Mar 31, 2008 – Apr 4, 2008	$22.00	$24.10	$21.60	$23.80	4,655
Apr 7, 2008 – Apr 11, 2008	$23.80	$25.80	$23.50	$24.50	7,980
Apr 14, 2008 – Apr 18, 2008	$23.40	$24.30	$23.00	$24.20	656
Apr 21, 2008 – Apr 25, 2008	$24.10	$26.30	$23.20	$26.00	9,139
Apr 28, 2008 – May 2, 2008	$26.00	$26.80	$25.50	$26.50	10,151
May 5, 2008 – May 9, 2008	$26.40	$26.40	$24.50	$25.90	2,604
May 12, 2008 – May 16, 2008	$25.50	$26.00	$24.80	$25.00	5,750
May 19, 2008 – May 23, 2008	$25.00	$25.40	$24.20	$25.40	6,690
May 26, 2008 – May 30, 2008	$25.20	$25.50	$24.30	$25.40	7,492
Jun 2, 2008 – Jun 6, 2008	$24.90	$25.40	$24.70	$24.70	10,342
Jun 9, 2008 – Jun 13, 2008	$25.00	$25.20	$24.40	$24.80	7,844
Jun 16, 2008 – Jun 20, 2008	$24.60	$24.80	$24.00	$24.50	5,360
Jun 23, 2008 – Jun 27, 2008	$24.30	$24.80	$24.00	$24.10	21,994
Jun 30, 2008 – Jul 4, 2008	$24.00	$24.20	$23.30	$24.00	8,973
Jul 7, 2008 – Jul 11, 2008	$23.50	$24.00	$23.50	$23.60	2,237
Jul 14, 2008 – Jul 18, 2008	$23.60	$24.40	$23.30	$24.40	4,290
Jul 21, 2008 – Jul 25, 2008	$24.40	$25.00	$23.40	$24.00	1,802
Jul 28, 2008 – Aug 1, 2008	$23.90	$24.40	$23.30	$24.00	2,523
Aug 4, 2008 – Aug 8, 2008	$23.50	$23.80	$23.10	$23.30	2,561
Aug 11, 2008 – Aug 15, 2008	$23.50	$24.30	$23.50	$24.30	6,380
Aug 18, 2008 – Aug 22, 2008	$23.50	$24.40	$23.50	$23.50	10,609
Aug 25, 2008 – Aug 29, 2008	$23.50	$24.00	$23.50	$23.50	805
Sep 1, 2008 – Sep 5, 2008	$24.00	$24.50	$23.50	$24.10	6,159
Sep 8, 2008 – Sep 12, 2008	$24.10	$24.20	$23.50	$23.50	3,870
Sep 15, 2008 – Sep 19, 2008	$23.50	$24.00	$20.90	$21.90	8,601
Sep 22, 2008 – Sep 26, 2008	$21.50	$21.90	$20.60	$21.50	3,847
Sep 29, 2008 – Oct 3, 2008	$20.50	$21.00	$19.40	$20.40	9,025
Oct 6, 2008 – Oct 10, 2008	$19.90	$20.00	$14.30	$16.50	8,687
Oct 13, 2008 – Oct 17, 2008	$18.10	$20.50	$16.50	$18.50	5,601
Oct 20, 2008 – Oct 24, 2008	$18.50	$19.20	$17.90	$18.00	3,140
Oct 27, 2008 – Oct 31, 2008	$18.00	$20.00	$17.90	$18.80	1,900
Nov 3, 2008 – Nov 7, 2008	$18.20	$19.40	$17.90	$19.00	2,525
Nov 10, 2008 – Nov 14, 2008	$18.70	$18.90	$17.80	$18.90	4,189
Nov 17, 2008 – Nov 21, 2008	$18.90	$18.90	$17.70	$17.90	7,242
Nov 24, 2008 – Nov 28, 2008	$17.90	$18.50	$17.30	$17.30	4,773
Dec 1, 2008 – Dec 5, 2008	$17.80	$17.80	$16.50	$17.10	797
Dec 8, 2008 – Dec 12, 2008	$17.30	$17.30	$14.70	$16.50	637
Dec 15, 2008 – Dec 19, 2008	$16.30	$16.30	$15.00	$16.10	9,248
Dec 22, 2008 – Dec 23, 2008	$15.60	$15.90	$14.90	$15.60	1,735
Dec 29, 2008 – Jan 2, 2009	$14.90	$17.80	$14.50	$17.80	4,154
Jan 5, 2009 – Jan 9, 2009	$17.80	$21.00	$17.50	$19.50	9,446
Jan 12, 2009 – Jan 16, 2009	$16.90	$19.90	$16.90	$18.30	7,950
Jan 19, 2009 – Jan 23, 2009	$18.00	$19.20	$17.70	$18.30	3,440
Jan 26, 2009 – Jan 30, 2009	$17.60	$18.80	$17.60	$17.80	3,119
Feb 2, 2009 – Feb 6, 2009	$17.80	$18.80	$16.20	$17.60	17,541
Feb 9, 2009 – Feb 13, 2009	$17.00	$17.80	$15.50	$17.00	18,711
Feb 16, 2009 – Feb 20, 2009	$16.50	$17.00	$15.50	$16.70	6,324
Feb 23, 2009 – Feb 27, 2009	$16.30	$16.80	$15.50	$16.40	5,304
Mar 2, 2009 – Mar 6, 2009	$16.40	$16.40	$13.10	$14.90	6,643
Mar 9, 2009 – Mar 13, 2009	$14.50	$14.90	$14.10	$14.90	2,830
Mar 16, 2009 – Mar 20, 2009	$14.90	$14.90	$14.20	$14.80	878
Mar 23, 2009 – Mar 27, 2009	$14.90	$15.40	$14.30	$14.90	2,459
Mar 30, 2009 – Apr 3, 2009	$14.90	$15.50	$14.40	$15.00	1,418
Apr 6, 2009 – Apr 9, 2009	$15.00	$15.50	$14.40	$14.40	1,728
Apr 13, 2009 – Apr 17, 2009	$15.10	$15.10	$13.80	$14.50	2,587
Apr 20, 2009 – Apr 24, 2009	$14.50	$14.90	$14.10	$14.50	547
Apr 27, 2009 – Apr 30, 2009	$14.50	$16.60	$14.00	$15.60	4,266
May 4, 2009 – May 8, 2009	$15.80	$15.80	$14.00	$15.00	1,548
May 11, 2009 – May 15, 2009	$13.50	$15.10	$13.50	$15.10	5,575
May 18, 2009 – May 22, 2009	$14.30	$17.70	$14.30	$17.60	6,103
May 25, 2009 – May 29, 2009	$17.40	$19.80	$16.70	$19.60	12,765
Jun 1, 2009 – Jun 5, 2009	$19.60	$21.50	$18.00	$18.20	9,022
Jun 8, 2009 – Jun 12, 2009	$19.00	$19.00	$17.20	$17.90	5,142
Jun 15, 2009 – Jun 19, 2009	$17.60	$17.60	$16.40	$17.00	788
Jun 22, 2009 – Jun 26, 2009	$16.40	$17.00	$16.40	$17.00	769
Jun 29, 2009 – Jul 3, 2009	$16.90	$16.90	$15.90	$15.90	425
Jul 6, 2009 – Jul 10, 2009	$16.00	$16.30	$15.30	$15.30	665
Jul 13, 2009 – Jul 17, 2009	$15.30	$16.70	$15.30	$16.70	546
Jul 20, 2009 – Jul 24, 2009	$16.00	$16.70	$15.80	$16.00	1,144
Jul 27, 2009 – Jul 31, 2009	$15.80	$16.70	$15.80	$16.60	433
Aug 3, 2009 – Aug 7, 2009	$16.00	$16.70	$16.00	$16.70	489
Aug 10, 2009 – Aug 14, 2009	$16.70	$16.70	$16.10	$16.70	273
Aug 17, 2009 – Aug 21, 2009	$16.30	$16.70	$16.10	$16.10	278
Aug 24, 2009 – Aug 28, 2009	$16.60	$18.70	$16.30	$17.80	7,859
Aug 31, 2009 – Sep 4, 2009	$17.80	$17.80	$16.00	$17.00	1,655
Sep 7, 2009 – Sep 11, 2009	$16.30	$16.30	$15.50	$16.00	10,522
Sep 14, 2009 – Sep 18, 2009	$16.00	$16.00	$15.60	$16.00	6,207
Sep 21, 2009 – Sep 25, 2009	$16.00	$16.00	$15.50	$16.00	1,268
Sep 28, 2009 – Oct 2, 2009	$16.00	$17.00	$15.30	$17.00	2,398
Oct 5, 2009 – Oct 9, 2009	$16.00	$17.00	$15.30	$16.00	5,811
Oct 12, 2009 – Oct 16, 2009	$15.50	$17.40	$14.20	$17.00	12,437
Oct 19, 2009 – Oct 23, 2009	$16.10	$17.00	$15.90	$15.90	3,985
Oct 26, 2009 – Oct 30, 2009	$16.00	$16.00	$14.20	$15.20	3,004
Nov 2, 2009 – Nov 6, 2009	$14.80	$16.20	$14.20	$15.40	2,479
Nov 9, 2009 – Nov 13, 2009	$14.20	$15.10	$14.20	$14.30	1,055
Nov 16, 2009 – Nov 20, 2009	$15.00	$15.50	$14.70	$15.50	2,996
Nov 23, 2009 – Nov 27, 2009	$14.80	$15.00	$14.30	$15.00	973
Nov 30, 2009 – Dec 4, 2009	$14.30	$15.00	$14.10	$14.90	2,562
Dec 7, 2009 – Dec 11, 2009	$14.50	$14.60	$12.80	$14.30	3,331
Dec 14, 2009 – Dec 18, 2009	$14.30	$14.30	$13.00	$13.90	471
Dec 21, 2009 – Dec 23, 2009	$13.20	$13.90	$13.20	$13.20	597
Dec 28, 2009 – Dec 30, 2009	$13.60	$13.90	$12.90	$13.40	1,696
Jan 4, 2010 – Jan 8, 2010	$13.90	$13.90	$13.10	$13.80	1,593
Jan 11, 2010 – Jan 15, 2010	$13.80	$13.80	$13.00	$13.70	257
Jan 18, 2010 – Jan 22, 2010	$13.00	$13.50	$13.00	$13.50	285
Jan 25, 2010 – Jan 29, 2010	$13.20	$13.50	$11.60	$12.60	4,904
Feb 1, 2010 – Feb 5, 2010	$11.80	$12.80	$11.70	$12.10	2,596
Feb 8, 2010 – Feb 12, 2010	$12.10	$13.00	$11.70	$12.20	3,239
Feb 15, 2010 – Feb 19, 2010	$12.70	$12.90	$12.20	$12.50	3,236
Feb 22, 2010 – Feb 26, 2010	$13.00	$13.10	$12.20	$12.30	2,183
Mar 1, 2010 – Mar 5, 2010	$12.00	$14.50	$12.00	$13.30	15,873
Mar 8, 2010 – Mar 12, 2010	$12.50	$15.30	$12.50	$15.00	25,414
Mar 15, 2010 – Mar 19, 2010	$15.00	$15.40	$13.90	$14.50	12,115
Mar 22, 2010 – Mar 26, 2010	$14.60	$14.60	$13.40	$14.50	3,558
Mar 29, 2010 – Apr 1, 2010	$14.50	$14.50	$13.70	$14.30	462
Apr 5, 2010 – Apr 9, 2010	$14.20	$15.30	$13.50	$13.90	26,563
Apr 12, 2010 – Apr 16, 2010	$14.00	$14.40	$12.30	$13.50	9,540
Apr 19, 2010 – Apr 23, 2010	$13.40	$14.00	$12.30	$13.50	17,883
Apr 26, 2010 – Apr 30, 2010	$13.50	$14.40	$12.60	$13.40	28,809
May 3, 2010 – May 7, 2010	$12.70	$13.30	$11.60	$12.00	16,431
May 10, 2010 – May 14, 2010	$12.20	$12.60	$12.00	$12.60	3,004
May 17, 2010 – May 21, 2010	$12.10	$12.60	$11.40	$11.40	6,588
May 24, 2010 – May 28, 2010	$12.00	$12.70	$11.40	$12.30	3,489
May 31, 2010 – Jun 4, 2010	$12.30	$12.30	$12.00	$12.20	417
Jun 7, 2010 – Jun 11, 2010	$11.70	$12.30	$11.50	$12.30	547
Jun 14, 2010 – Jun 18, 2010	$12.20	$12.30	$11.80	$12.10	1,553
Jun 21, 2010 – Jun 25, 2010	$12.20	$13.00	$12.20	$12.90	3,267
Jun 28, 2010 – Jul 2, 2010	$12.50	$13.00	$11.30	$12.80	6,157
Jul 5, 2010 – Jul 9, 2010	$13.00	$13.10	$12.50	$12.80	1,966
Jul 12, 2010 – Jul 16, 2010	$12.80	$12.90	$12.10	$12.20	673
Jul 19, 2010 – Jul 23, 2010	$12.90	$12.90	$12.10	$12.80	892
Jul 26, 2010 – Jul 30, 2010	$12.40	$12.70	$11.80	$12.70	2,615
Aug 2, 2010 – Aug 6, 2010	$12.00	$13.00	$11.70	$11.80	1,409
Aug 9, 2010 – Aug 13, 2010	$11.80	$12.50	$11.80	$12.50	686
Aug 16, 2010 – Aug 20, 2010	$12.50	$12.50	$11.80	$12.50	585
Aug 23, 2010 – Aug 27, 2010	$11.80	$12.00	$11.60	$12.00	4,199
Aug 30, 2010 – Sep 3, 2010	$12.00	$12.50	$11.90	$12.20	4,925
Sep 6, 2010 – Sep 10, 2010	$12.40	$12.90	$12.00	$12.30	1,520
Sep 13, 2010 – Sep 17, 2010	$12.00	$12.40	$11.70	$12.40	2,747
Sep 20, 2010 – Sep 24, 2010	$12.10	$12.10	$11.50	$11.50	5,524
Sep 27, 2010 – Oct 1, 2010	$12.00	$12.00	$10.60	$12.00	7,897
Oct 4, 2010 – Oct 8, 2010	$12.30	$13.60	$12.10	$12.50	18,633
Oct 11, 2010 – Oct 15, 2010	$12.70	$12.80	$11.80	$12.10	4,307
Oct 18, 2010 – Oct 22, 2010	$12.20	$12.70	$11.90	$12.70	8,334
Oct 25, 2010 – Oct 29, 2010	$12.70	$13.80	$12.50	$13.50	10,350
Nov 1, 2010 – Nov 5, 2010	$13.00	$13.80	$13.00	$13.60	4,286
Nov 8, 2010 – Nov 12, 2010	$13.10	$14.00	$13.10	$13.10	4,482
Nov 15, 2010 – Nov 19, 2010	$13.00	$14.80	$13.00	$14.50	13,187
Nov 22, 2010 – Nov 26, 2010	$14.50	$15.70	$14.00	$15.70	19,480
Nov 29, 2010 – Dec 3, 2010	$15.50	$16.50	$14.40	$16.00	21,195
Dec 6, 2010 – Dec 10, 2010	$15.60	$15.60	$14.10	$15.50	8,616
Dec 13, 2010 – Dec 17, 2010	$14.40	$15.10	$13.90	$15.00	21,786
Dec 20, 2010 – Dec 23, 2010	$14.70	$15.10	$14.40	$15.00	27,414
Dec 27, 2010 – Dec 30, 2010	$14.80	$15.00	$14.20	$14.70	4,970
Jan 3, 2011 – Jan 7, 2011	$14.90	$15.00	$14.30	$14.80	9,034
Jan 10, 2011 – Jan 14, 2011	$14.50	$17.00	$14.50	$16.40	43,825
Jan 17, 2011 – Jan 21, 2011	$16.70	$16.70	$15.50	$15.80	11,929
Jan 24, 2011 – Jan 28, 2011	$15.90	$16.40	$14.70	$16.00	9,412
Jan 31, 2011 – Feb 4, 2011	$15.50	$16.30	$14.60	$15.50	7,895
Feb 7, 2011 – Feb 11, 2011	$15.40	$16.50	$14.50	$15.10	7,603
Feb 14, 2011 – Feb 18, 2011	$15.00	$15.00	$14.00	$14.00	4,415
Feb 21, 2011 – Feb 25, 2011	$14.20	$15.00	$13.70	$14.50	4,923
Feb 28, 2011 – Mar 4, 2011	$14.90	$15.40	$13.50	$15.40	14,828
Mar 7, 2011 – Mar 11, 2011	$15.00	$15.50	$14.40	$14.80	6,739
Mar 14, 2011 – Mar 18, 2011	$14.30	$14.60	$13.00	$13.50	7,176
Mar 21, 2011 – Mar 25, 2011	$13.00	$15.60	$13.00	$15.50	10,488
Mar 28, 2011 – Apr 1, 2011	$15.00	$15.60	$14.60	$15.00	2,064
Apr 4, 2011 – Apr 8, 2011	$15.00	$15.50	$15.00	$15.00	1,813
Apr 11, 2011 – Apr 15, 2011	$15.00	$15.70	$14.80	$14.80	9,147
Apr 18, 2011 – Apr 21, 2011	$14.60	$15.00	$13.80	$15.00	1,393
Apr 25, 2011 – Apr 29, 2011	$14.90	$15.00	$14.30	$14.80	2,034
May 2, 2011 – May 6, 2011	$14.90	$15.20	$14.20	$14.80	4,034
May 9, 2011 – May 13, 2011	$14.90	$14.90	$14.20	$14.70	620
May 16, 2011 – May 20, 2011	$14.20	$14.80	$14.20	$14.80	3,359
May 23, 2011 – May 27, 2011	$14.80	$15.00	$14.20	$14.50	2,331
May 30, 2011 – Jun 3, 2011	$14.50	$14.80	$14.10	$14.70	1,662
Jun 6, 2011 – Jun 10, 2011	$15.00	$15.00	$14.00	$14.70	3,945
Jun 13, 2011 – Jun 17, 2011	$14.60	$15.10	$14.20	$15.10	2,051
Jun 20, 2011 – Jun 24, 2011	$15.20	$15.20	$14.00	$14.00	3,855
Jun 27, 2011 – Jul 1, 2011	$13.50	$14.50	$13.20	$14.50	3,238
Jul 4, 2011 – Jul 8, 2011	$14.70	$15.20	$14.70	$15.00	2,694
Jul 11, 2011 – Jul 15, 2011	$14.60	$15.40	$13.50	$15.20	4,011
Jul 18, 2011 – Jul 22, 2011	$15.40	$16.20	$15.20	$15.20	10,912
Jul 25, 2011 – Jul 29, 2011	$15.20	$15.20	$13.50	$13.90	4,473
Aug 1, 2011 – Aug 5, 2011	$13.60	$14.70	$11.60	$12.90	11,913
Aug 8, 2011 – Aug 12, 2011	$14.00	$14.00	$11.80	$12.80	4,829
Aug 15, 2011 – Aug 19, 2011	$12.60	$13.00	$11.70	$12.10	2,853
Aug 22, 2011 – Aug 26, 2011	$12.00	$13.30	$12.00	$13.10	1,082
Aug 29, 2011 – Sep 2, 2011	$13.30	$13.40	$12.70	$12.70	805
Sep 5, 2011 – Sep 9, 2011	$12.40	$12.50	$11.90	$11.90	1,572
Sep 12, 2011 – Sep 16, 2011	$11.90	$11.90	$10.70	$11.70	1,644
Sep 19, 2011 – Sep 23, 2011	$11.70	$12.30	$11.40	$11.80	1,170
Sep 26, 2011 – Sep 30, 2011	$11.80	$12.30	$11.80	$12.30	315
Oct 3, 2011 – Oct 7, 2011	$12.30	$12.50	$12.30	$12.50	286
Oct 10, 2011 – Oct 14, 2011	$12.50	$12.50	$11.50	$12.50	856
Oct 17, 2011 – Oct 21, 2011	$12.50	$12.50	$11.70	$12.50	621
Oct 24, 2011 – Oct 28, 2011	$12.90	$13.50	$12.10	$13.00	564
Oct 31, 2011 – Nov 4, 2011	$13.00	$13.00	$12.20	$12.40	44
Nov 7, 2011 – Nov 11, 2011	$12.90	$12.90	$11.50	$12.00	11,407
Nov 14, 2011 – Nov 18, 2011	$11.70	$12.00	$11.20	$11.80	4,681
Nov 21, 2011 – Nov 25, 2011	$12.00	$12.10	$10.50	$11.80	4,404
Nov 28, 2011 – Dec 2, 2011	$12.00	$12.00	$11.30	$12.00	2,892
Dec 5, 2011 – Dec 9, 2011	$12.00	$12.00	$11.20	$12.00	760
Dec 12, 2011 – Dec 16, 2011	$11.50	$14.00	$11.00	$12.40	20,120
Dec 19, 2011 – Dec 23, 2011	$12.50	$12.80	$11.60	$12.50	7,752
Dec 26, 2011 – Dec 30, 2011	$12.50	$12.50	$11.50	$12.20	7,744
Jan 2, 2012 – Jan 6, 2012	$12.20	$12.50	$12.00	$12.50	6,384
Jan 9, 2012 – Jan 13, 2012	$12.00	$12.50	$11.80	$12.10	3,600
Jan 16, 2012 – Jan 20, 2012	$11.80	$12.20	$11.50	$12.20	2,053
Jan 23, 2012 – Jan 27, 2012	$12.20	$12.30	$11.50	$12.00	1,665
Jan 30, 2012 – Feb 3, 2012	$12.00	$13.60	$12.00	$13.20	38,173
Feb 6, 2012 – Feb 10, 2012	$13.30	$13.50	$12.60	$12.60	9,368
Feb 13, 2012 – Feb 17, 2012	$13.00	$13.00	$12.80	$12.90	2,284
Feb 20, 2012 – Feb 24, 2012	$12.90	$13.10	$12.60	$13.00	2,037
Feb 27, 2012 – Mar 2, 2012	$13.00	$13.10	$12.60	$12.80	2,638
Mar 5, 2012 – Mar 9, 2012	$12.80	$12.80	$12.10	$12.30	4,773
Mar 12, 2012 – Mar 16, 2012	$12.10	$13.30	$11.90	$13.20	8,991
Mar 19, 2012 – Mar 23, 2012	$13.40	$13.90	$13.20	$13.50	19,450
Mar 26, 2012 – Mar 30, 2012	$13.80	$13.90	$12.80	$13.20	5,786
Apr 2, 2012 – Apr 5, 2012	$13.20	$14.00	$13.00	$13.60	6,182
Apr 9, 2012 – Apr 13, 2012	$13.80	$14.00	$13.20	$14.00	2,205
Apr 16, 2012 – Apr 20, 2012	$13.70	$13.90	$13.30	$13.70	552
Apr 23, 2012 – Apr 27, 2012	$13.30	$14.00	$13.20	$13.90	5,538
Apr 30, 2012 – May 4, 2012	$13.60	$14.50	$12.90	$13.50	3,423
May 7, 2012 – May 11, 2012	$13.50	$13.70	$12.90	$13.70	1,766
May 14, 2012 – May 18, 2012	$13.70	$13.90	$12.70	$12.90	1,334
May 21, 2012 – May 25, 2012	$13.40	$13.40	$12.70	$13.40	619
May 28, 2012 – Jun 1, 2012	$13.40	$13.40	$12.70	$12.70	886
Jun 4, 2012 – Jun 8, 2012	$13.20	$13.50	$12.40	$12.60	2,518
Jun 11, 2012 – Jun 15, 2012	$12.60	$12.80	$12.00	$12.40	5,978
Jun 18, 2012 – Jun 22, 2012	$12.30	$12.90	$11.80	$12.90	724
Jun 25, 2012 – Jun 29, 2012	$13.00	$13.10	$12.00	$13.00	6,474
Jul 2, 2012 – Jul 6, 2012	$12.50	$13.50	$12.50	$13.30	2,870
Jul 9, 2012 – Jul 13, 2012	$13.50	$13.50	$12.50	$13.00	454
Jul 16, 2012 – Jul 20, 2012	$13.00	$13.20	$12.50	$13.20	6,829
Jul 23, 2012 – Jul 27, 2012	$13.00	$13.20	$11.90	$13.20	3,270
Jul 30, 2012 – Aug 3, 2012	$13.20	$13.50	$13.20	$13.40	2,866
Aug 6, 2012 – Aug 10, 2012	$13.40	$13.40	$12.50	$13.20	2,660
Aug 13, 2012 – Aug 17, 2012	$13.40	$13.40	$12.50	$13.00	2,441
Aug 20, 2012 – Aug 24, 2012	$13.00	$13.40	$12.50	$12.60	1,810
Aug 27, 2012 – Aug 31, 2012	$12.80	$13.00	$12.30	$12.90	816
Sep 3, 2012 – Sep 7, 2012	$12.90	$12.90	$12.30	$12.30	98
Sep 10, 2012 – Sep 14, 2012	$12.30	$13.30	$12.30	$13.30	6,328
Sep 17, 2012 – Sep 21, 2012	$13.30	$13.30	$12.50	$12.90	1,588
Sep 24, 2012 – Sep 28, 2012	$12.90	$13.30	$12.30	$13.10	2,218
Oct 1, 2012 – Oct 5, 2012	$13.40	$13.40	$11.90	$12.80	5,916
Oct 8, 2012 – Oct 12, 2012	$13.00	$13.00	$12.10	$12.70	697
Oct 15, 2012 – Oct 19, 2012	$12.50	$12.50	$11.90	$12.50	6,029
Oct 22, 2012 – Oct 26, 2012	$12.50	$12.80	$12.50	$12.80	18
Oct 29, 2012 – Nov 2, 2012	$12.60	$12.70	$11.60	$12.60	395
Nov 5, 2012 – Nov 9, 2012	$12.60	$12.60	$11.10	$11.10	16,677
Nov 12, 2012 – Nov 16, 2012	$11.40	$12.30	$11.10	$11.50	16,579
Nov 19, 2012 – Nov 23, 2012	$11.50	$12.30	$11.00	$12.30	32,087
Nov 26, 2012 – Nov 30, 2012	$12.30	$12.30	$11.40	$11.70	4,568
Dec 3, 2012 – Dec 7, 2012	$11.50	$11.90	$11.40	$11.90	4,854
Dec 10, 2012 – Dec 14, 2012	$11.90	$12.60	$11.60	$12.20	3,903
Dec 17, 2012 – Dec 21, 2012	$11.60	$12.10	$11.40	$11.70	693
Dec 24, 2012 – Dec 28, 2012	$11.30	$11.80	$11.00	$11.30	2,828
Dec 31, 2012 – Jan 4, 2013	$11.20	$12.10	$11.20	$11.40	780
Jan 7, 2013 – Jan 11, 2013	$11.40	$11.60	$11.10	$11.60	5,039
Jan 14, 2013 – Jan 18, 2013	$11.90	$12.50	$11.90	$12.30	4,842
Jan 21, 2013 – Jan 25, 2013	$11.90	$12.30	$11.30	$11.90	10,646
Jan 28, 2013 – Feb 1, 2013	$12.00	$12.40	$11.00	$12.40	15,577
Feb 4, 2013 – Feb 8, 2013	$12.40	$12.40	$11.80	$12.30	2,473
Feb 11, 2013 – Feb 15, 2013	$12.20	$13.50	$11.90	$13.50	24,090
Feb 18, 2013 – Feb 22, 2013	$13.50	$14.40	$13.10	$14.10	24,173
Feb 25, 2013 – Mar 1, 2013	$14.10	$14.10	$12.70	$13.30	9,979
Mar 4, 2013 – Mar 8, 2013	$13.00	$13.30	$12.30	$13.00	1,900
Mar 11, 2013 – Mar 15, 2013	$13.00	$13.00	$12.50	$12.50	7,320
Mar 18, 2013 – Mar 22, 2013	$12.50	$12.50	$11.50	$12.00	9,831
Mar 25, 2013 – Mar 28, 2013	$12.40	$12.40	$11.50	$12.40	4,520
Apr 1, 2013 – Apr 5, 2013	$11.50	$13.00	$11.50	$13.00	15,087
Apr 8, 2013 – Apr 12, 2013	$13.10	$13.10	$12.40	$13.00	15,236
Apr 15, 2013 – Apr 19, 2013	$13.00	$13.00	$11.70	$12.30	4,676
Apr 22, 2013 – Apr 26, 2013	$12.30	$12.50	$12.30	$12.50	261
Apr 29, 2013 – May 3, 2013	$12.50	$12.70	$12.20	$12.70	913
May 6, 2013 – May 10, 2013	$12.90	$12.90	$12.30	$12.80	706
May 13, 2013 – May 17, 2013	$12.70	$12.90	$12.50	$12.60	1,664
May 20, 2013 – May 24, 2013	$12.80	$13.50	$12.40	$13.00	5,355
May 27, 2013 – May 31, 2013	$13.00	$14.40	$12.60	$13.90	19,814
Jun 3, 2013 – Jun 7, 2013	$14.00	$15.00	$13.20	$14.80	9,994
Jun 10, 2013 – Jun 14, 2013	$14.80	$16.00	$14.40	$15.20	8,303
Jun 17, 2013 – Jun 21, 2013	$15.50	$16.20	$15.30	$15.50	6,222
Jun 24, 2013 – Jun 28, 2013	$15.50	$16.00	$15.40	$16.00	9,196
Jul 1, 2013 – Jul 5, 2013	$15.80	$20.00	$15.80	$18.80	16,011
Jul 8, 2013 – Jul 12, 2013	$19.40	$19.40	$16.50	$17.20	6,346
Jul 15, 2013 – Jul 19, 2013	$17.20	$17.20	$16.40	$16.80	2,188
Jul 22, 2013 – Jul 26, 2013	$16.30	$17.10	$15.30	$16.30	5,253
Jul 29, 2013 – Aug 2, 2013	$16.10	$16.50	$16.00	$16.50	1,320
Aug 5, 2013 – Aug 9, 2013	$15.40	$16.00	$15.10	$15.90	1,607
Aug 12, 2013 – Aug 16, 2013	$15.90	$15.90	$14.80	$15.10	2,960
Aug 19, 2013 – Aug 23, 2013	$15.10	$15.80	$15.10	$15.10	269
Aug 26, 2013 – Aug 30, 2013	$15.10	$15.20	$14.70	$15.20	2,652
Sep 2, 2013 – Sep 6, 2013	$15.00	$15.20	$14.50	$15.00	1,571
Sep 9, 2013 – Sep 13, 2013	$14.90	$15.00	$13.20	$14.50	7,838
Sep 16, 2013 – Sep 20, 2013	$15.00	$15.60	$15.00	$15.20	3,962
Sep 23, 2013 – Sep 27, 2013	$15.20	$15.20	$14.50	$14.80	4,250
Sep 30, 2013 – Oct 4, 2013	$14.80	$15.00	$14.70	$15.00	1,022
Oct 7, 2013 – Oct 11, 2013	$15.10	$15.30	$14.80	$15.30	5,070
Oct 14, 2013 – Oct 18, 2013	$15.30	$15.50	$15.00	$15.20	2,007
Oct 21, 2013 – Oct 25, 2013	$15.10	$16.50	$14.50	$15.10	29,025
Oct 28, 2013 – Nov 1, 2013	$15.10	$16.10	$15.10	$15.70	19,398
Nov 4, 2013 – Nov 8, 2013	$15.60	$16.70	$15.40	$15.80	16,896
Nov 11, 2013 – Nov 15, 2013	$16.00	$16.50	$15.50	$16.10	7,144
Nov 18, 2013 – Nov 22, 2013	$15.90	$16.40	$15.40	$16.30	4,620
Nov 25, 2013 – Nov 29, 2013	$16.30	$16.40	$15.80	$15.80	3,364
Dec 2, 2013 – Dec 6, 2013	$15.80	$15.80	$15.00	$15.10	5,125
Dec 9, 2013 – Dec 13, 2013	$15.00	$15.30	$14.00	$14.00	9,054
Dec 16, 2013 – Dec 20, 2013	$14.00	$14.80	$13.90	$14.00	3,473
Dec 23, 2013 – Dec 27, 2013	$14.10	$14.50	$13.80	$14.30	6,406
Dec 30, 2013 – Jan 3, 2014	$14.30	$15.00	$14.20	$14.80	13,910
Jan 6, 2014 – Jan 10, 2014	$14.70	$17.90	$14.20	$16.70	26,392
Jan 13, 2014 – Jan 17, 2014	$16.30	$18.90	$16.00	$18.20	22,959
Jan 20, 2014 – Jan 24, 2014	$17.80	$18.40	$16.80	$17.30	27,582
Jan 27, 2014 – Jan 31, 2014	$17.60	$18.90	$17.10	$18.50	46,462
Feb 3, 2014 – Feb 7, 2014	$18.60	$21.80	$18.00	$19.10	24,688
Feb 10, 2014 – Feb 14, 2014	$18.80	$21.10	$18.80	$20.10	20,989
Feb 17, 2014 – Feb 21, 2014	$20.60	$21.00	$20.10	$20.50	5,590
Feb 24, 2014 – Feb 28, 2014	$19.80	$21.50	$19.70	$20.50	4,166
Mar 3, 2014 – Mar 7, 2014	$19.80	$20.90	$18.30	$20.30	12,480
Mar 10, 2014 – Mar 14, 2014	$20.30	$20.30	$17.90	$18.10	5,481
Mar 17, 2014 – Mar 21, 2014	$18.10	$19.60	$18.10	$19.50	2,155
Mar 24, 2014 – Mar 28, 2014	$19.50	$19.50	$18.30	$19.00	5,096
Mar 31, 2014 – Apr 4, 2014	$18.60	$20.30	$18.60	$19.90	7,939
Apr 7, 2014 – Apr 11, 2014	$18.50	$19.50	$18.20	$19.30	10,337
Apr 14, 2014 – Apr 17, 2014	$18.90	$19.30	$18.00	$18.30	4,157
Apr 21, 2014 – Apr 25, 2014	$18.20	$19.20	$18.20	$18.80	1,289
Apr 28, 2014 – May 2, 2014	$18.30	$19.10	$18.00	$18.50	1,359
May 5, 2014 – May 9, 2014	$18.00	$19.20	$17.00	$18.60	5,928
May 12, 2014 – May 16, 2014	$18.00	$18.60	$17.90	$18.40	1,602
May 19, 2014 – May 23, 2014	$18.40	$18.90	$18.00	$18.10	2,472
May 26, 2014 – May 30, 2014	$18.50	$20.50	$17.80	$19.40	14,768
Jun 2, 2014 – Jun 6, 2014	$18.80	$20.90	$18.80	$20.80	7,985
Jun 9, 2014 – Jun 13, 2014	$20.80	$20.90	$19.30	$20.70	3,814
Jun 16, 2014 – Jun 20, 2014	$20.80	$20.80	$19.50	$20.80	1,981
Jun 23, 2014 – Jun 27, 2014	$20.80	$20.80	$19.40	$19.80	2,293
Jun 30, 2014 – Jul 4, 2014	$19.70	$20.90	$19.00	$20.90	4,323
Jul 7, 2014 – Jul 11, 2014	$20.80	$20.80	$19.50	$20.30	1,779
Jul 14, 2014 – Jul 18, 2014	$20.30	$20.30	$19.50	$19.50	677
Jul 21, 2014 – Jul 25, 2014	$19.00	$19.60	$18.80	$19.60	1,722
Jul 28, 2014 – Aug 1, 2014	$19.00	$19.80	$17.10	$19.80	4,602
Aug 4, 2014 – Aug 8, 2014	$18.40	$19.80	$17.40	$18.50	6,048
Aug 11, 2014 – Aug 15, 2014	$18.70	$19.40	$18.40	$19.20	2,519
Aug 18, 2014 – Aug 22, 2014	$18.80	$19.20	$17.90	$18.90	4,832
Aug 25, 2014 – Aug 29, 2014	$19.00	$19.20	$18.00	$18.70	1,821
Sep 1, 2014 – Sep 5, 2014	$18.20	$18.40	$17.30	$18.40	3,060
Sep 8, 2014 – Sep 12, 2014	$17.70	$18.50	$17.40	$18.50	689
Sep 15, 2014 – Sep 19, 2014	$17.70	$18.50	$17.50	$18.10	1,922
Sep 22, 2014 – Sep 26, 2014	$18.00	$19.30	$17.80	$18.50	6,133
Sep 29, 2014 – Oct 2, 2014	$18.40	$18.50	$17.70	$17.90	1,335
Oct 6, 2014 – Oct 10, 2014	$17.80	$18.50	$17.10	$17.10	3,360
Oct 13, 2014 – Oct 17, 2014	$17.70	$17.90	$16.50	$17.90	2,874
Oct 20, 2014 – Oct 24, 2014	$17.90	$17.90	$16.80	$17.40	2,162
Oct 27, 2014 – Oct 31, 2014	$17.40	$17.50	$17.00	$17.50	1,060
Nov 3, 2014 – Nov 7, 2014	$17.50	$17.50	$16.50	$17.50	1,953
Nov 10, 2014 – Nov 14, 2014	$17.50	$17.90	$17.50	$17.90	941
Nov 17, 2014 – Nov 21, 2014	$17.20	$18.00	$17.00	$18.00	640
Nov 24, 2014 – Nov 28, 2014	$16.90	$18.00	$16.70	$17.80	8,090
Dec 1, 2014 – Dec 5, 2014	$17.50	$18.10	$16.50	$18.00	4,004
Dec 8, 2014 – Dec 12, 2014	$17.60	$18.00	$17.00	$17.50	6,867
Dec 15, 2014 – Dec 19, 2014	$17.20	$17.30	$16.30	$17.10	4,465
Dec 22, 2014 – Dec 23, 2014	$17.00	$17.40	$16.60	$17.40	915
Dec 29, 2014 – Jan 2, 2015	$17.20	$17.40	$16.80	$17.20	6,211
Jan 5, 2015 – Jan 9, 2015	$17.00	$17.00	$16.40	$16.90	2,420
Jan 12, 2015 – Jan 16, 2015	$17.00	$17.20	$16.50	$17.00	1,264
Jan 19, 2015 – Jan 23, 2015	$17.20	$17.30	$16.60	$17.20	2,201
Jan 26, 2015 – Jan 30, 2015	$17.10	$17.20	$16.20	$17.00	3,671
Feb 2, 2015 – Feb 6, 2015	$16.60	$17.40	$16.60	$17.00	10,928
Feb 9, 2015 – Feb 13, 2015	$17.00	$18.00	$16.40	$17.90	6,095
Feb 16, 2015 – Feb 20, 2015	$17.90	$17.90	$16.90	$17.80	4,776
Feb 23, 2015 – Feb 27, 2015	$17.50	$18.50	$17.20	$18.50	2,901
Mar 2, 2015 – Mar 6, 2015	$18.30	$19.50	$18.00	$19.20	22,493
Mar 9, 2015 – Mar 13, 2015	$19.00	$22.80	$18.10	$22.80	20,900
Mar 16, 2015 – Mar 20, 2015	$22.40	$23.50	$20.50	$23.50	12,232
Mar 23, 2015 – Mar 27, 2015	$23.50	$24.70	$22.20	$22.80	8,130
Mar 30, 2015 – Apr 2, 2015	$22.80	$22.80	$22.00	$22.30	4,584
Apr 6, 2015 – Apr 10, 2015	$22.20	$23.50	$22.00	$22.50	16,557
Apr 13, 2015 – Apr 17, 2015	$22.60	$24.60	$21.50	$22.00	24,192
Apr 20, 2015 – Apr 24, 2015	$21.80	$23.90	$21.80	$22.80	6,926
Apr 27, 2015 – Apr 30, 2015	$22.80	$23.20	$21.80	$22.70	4,656
May 4, 2015 – May 8, 2015	$22.00	$22.40	$21.30	$22.00	6,282
May 11, 2015 – May 15, 2015	$22.00	$22.20	$21.00	$22.20	4,442
May 18, 2015 – May 22, 2015	$22.80	$25.80	$22.20	$25.60	96,399
May 25, 2015 – May 29, 2015	$26.20	$27.50	$24.70	$25.10	25,885
Jun 1, 2015 – Jun 5, 2015	$25.60	$26.20	$24.80	$24.80	8,097
Jun 8, 2015 – Jun 12, 2015	$25.00	$25.50	$24.00	$24.80	8,686
Jun 15, 2015 – Jun 19, 2015	$24.80	$25.10	$24.00	$25.00	5,055
Jun 22, 2015 – Jun 26, 2015	$24.50	$25.00	$23.60	$24.80	4,773
Jun 29, 2015 – Jul 3, 2015	$23.10	$24.50	$21.60	$24.00	6,072
Jul 6, 2015 – Jul 10, 2015	$23.50	$24.00	$22.00	$22.10	6,302
Jul 13, 2015 – Jul 17, 2015	$21.90	$23.60	$21.70	$22.20	10,710
Jul 20, 2015 – Jul 24, 2015	$21.90	$23.40	$21.90	$23.00	8,108
Jul 27, 2015 – Jul 31, 2015	$23.00	$23.00	$21.50	$22.00	5,833
Aug 3, 2015 – Aug 7, 2015	$21.30	$22.00	$19.50	$22.00	10,371
Aug 10, 2015 – Aug 14, 2015	$21.20	$21.80	$18.40	$18.70	19,971
Aug 17, 2015 – Aug 21, 2015	$18.50	$18.70	$17.00	$17.80	4,527
Aug 24, 2015 – Aug 28, 2015	$17.20	$19.00	$16.10	$19.00	10,831
Aug 31, 2015 – Sep 4, 2015	$18.40	$19.80	$17.60	$19.30	7,381
Sep 7, 2015 – Sep 11, 2015	$19.30	$19.30	$18.50	$18.50	2,688
Sep 14, 2015 – Sep 18, 2015	$18.50	$19.40	$18.50	$19.40	4,518
Sep 21, 2015 – Sep 25, 2015	$19.30	$19.40	$18.20	$19.20	2,148
Sep 28, 2015 – Oct 2, 2015	$19.20	$19.20	$18.30	$18.30	1,588
Oct 5, 2015 – Oct 9, 2015	$18.50	$18.60	$17.90	$18.30	1,904
Oct 12, 2015 – Oct 16, 2015	$18.50	$19.40	$18.10	$19.00	2,128
Oct 19, 2015 – Oct 23, 2015	$19.00	$21.50	$19.00	$20.80	39,804
Oct 26, 2015 – Oct 30, 2015	$20.20	$20.70	$19.50	$20.50	1,964
Nov 2, 2015 – Nov 6, 2015	$20.10	$20.90	$19.60	$20.40	3,331
Nov 9, 2015 – Nov 13, 2015	$20.50	$20.70	$18.50	$19.90	6,036
Nov 16, 2015 – Nov 20, 2015	$19.50	$19.80	$18.70	$19.00	3,175
Nov 23, 2015 – Nov 27, 2015	$18.80	$19.00	$18.50	$19.00	5,180
Nov 30, 2015 – Dec 4, 2015	$18.70	$18.80	$18.10	$18.50	6,331
Dec 7, 2015 – Dec 11, 2015	$18.50	$18.60	$17.80	$18.50	4,873
Dec 14, 2015 – Dec 18, 2015	$18.10	$18.60	$17.70	$18.60	5,882
Dec 21, 2015 – Dec 25, 2015	$18.00	$18.20	$16.90	$18.20	6,012
Dec 28, 2015 – Dec 30, 2015	$17.50	$18.30	$17.50	$18.30	2,028
Jan 4, 2016 – Jan 8, 2016	$17.20	$18.40	$17.00	$17.90	6,427
Jan 11, 2016 – Jan 15, 2016	$17.90	$18.00	$17.10	$17.50	2,940
Jan 18, 2016 – Jan 22, 2016	$16.50	$18.10	$15.70	$17.40	13,387
Jan 25, 2016 – Jan 29, 2016	$17.40	$18.00	$15.90	$16.90	13,521
Feb 1, 2016 – Feb 5, 2016	$16.50	$16.90	$15.80	$16.50	4,416
Feb 8, 2016 – Feb 12, 2016	$15.90	$16.50	$14.60	$16.00	7,512
Feb 15, 2016 – Feb 19, 2016	$15.90	$17.20	$15.50	$17.00	5,763
Feb 22, 2016 – Feb 26, 2016	$17.50	$17.90	$16.90	$17.90	9,479
Feb 29, 2016 – Mar 4, 2016	$17.00	$17.90	$16.80	$17.70	4,269
Mar 7, 2016 – Mar 11, 2016	$17.20	$17.70	$16.40	$16.80	6,078
Mar 14, 2016 – Mar 18, 2016	$16.80	$16.90	$15.00	$16.60	12,738
Mar 21, 2016 – Mar 24, 2016	$15.40	$17.00	$15.40	$16.40	6,597
Mar 28, 2016 – Apr 1, 2016	$16.50	$16.50	$15.90	$16.40	4,239
Apr 4, 2016 – Apr 8, 2016	$16.80	$17.80	$16.80	$17.80	4,986
Apr 11, 2016 – Apr 15, 2016	$17.50	$17.80	$16.60	$17.10	5,891
Apr 18, 2016 – Apr 22, 2016	$16.80	$17.10	$16.50	$17.00	4,799
Apr 25, 2016 – Apr 29, 2016	$16.40	$17.00	$15.80	$16.70	7,432
May 2, 2016 – May 6, 2016	$16.20	$16.20	$15.50	$16.00	857
May 9, 2016 – May 13, 2016	$16.00	$16.60	$15.60	$16.10	1,405
May 16, 2016 – May 20, 2016	$15.60	$16.00	$15.00	$15.90	6,943
May 23, 2016 – May 27, 2016	$15.90	$16.30	$15.20	$16.20	2,068
May 30, 2016 – Jun 3, 2016	$16.10	$16.20	$15.30	$15.30	916
Jun 6, 2016 – Jun 10, 2016	$15.80	$15.80	$15.40	$15.50	1,580
Jun 13, 2016 – Jun 17, 2016	$15.20	$15.70	$15.00	$15.10	635
Jun 20, 2016 – Jun 24, 2016	$15.20	$15.80	$14.50	$14.50	3,124
Jun 27, 2016 – Jul 1, 2016	$15.00	$15.00	$13.80	$15.00	2,032
Jul 4, 2016 – Jul 8, 2016	$14.90	$14.90	$14.00	$14.00	1,935
Jul 11, 2016 – Jul 15, 2016	$14.00	$15.50	$14.00	$14.70	4,392
Jul 18, 2016 – Jul 22, 2016	$14.60	$15.00	$13.50	$14.50	1,715
Jul 25, 2016 – Jul 29, 2016	$14.40	$16.30	$14.40	$16.00	4,490
Aug 1, 2016 – Aug 5, 2016	$16.00	$16.00	$14.60	$14.60	727
Aug 8, 2016 – Aug 12, 2016	$15.40	$16.00	$15.40	$15.50	605
Aug 15, 2016 – Aug 19, 2016	$15.00	$15.10	$14.50	$15.00	4,412
Aug 22, 2016 – Aug 26, 2016	$14.90	$14.90	$14.30	$14.30	816
Aug 29, 2016 – Sep 2, 2016	$14.30	$14.80	$13.90	$14.80	980
Sep 5, 2016 – Sep 9, 2016	$14.80	$14.80	$14.00	$14.80	3,866
Sep 12, 2016 – Sep 16, 2016	$14.60	$14.80	$14.20	$14.70	2,821
Sep 19, 2016 – Sep 23, 2016	$14.20	$14.80	$13.70	$14.40	2,165
Sep 26, 2016 – Sep 30, 2016	$14.00	$14.70	$9.91	$10.70	53,534
Oct 3, 2016 – Oct 7, 2016	$10.70	$10.70	$7.79	$8.51	45,053
Oct 10, 2016 – Oct 14, 2016	$8.90	$9.28	$7.86	$8.30	26,897
Oct 17, 2016 – Oct 21, 2016	$7.72	$9.00	$7.50	$8.49	10,740
Oct 24, 2016 – Oct 28, 2016	$8.79	$8.79	$7.96	$8.50	1,880
Oct 31, 2016 – Nov 4, 2016	$8.15	$8.47	$7.68	$8.09	6,902
Nov 7, 2016 – Nov 11, 2016	$8.09	$8.18	$7.10	$8.18	6,712
Nov 14, 2016 – Nov 18, 2016	$7.77	$7.77	$7.11	$7.50	4,318
Nov 21, 2016 – Nov 25, 2016	$7.12	$7.43	$6.55	$7.20	4,458
Nov 28, 2016 – Dec 2, 2016	$7.29	$7.30	$6.40	$6.50	6,225
Dec 5, 2016 – Dec 9, 2016	$6.50	$6.70	$6.10	$6.15	7,343
Dec 12, 2016 – Dec 16, 2016	$6.20	$6.54	$5.20	$5.59	13,600
Dec 19, 2016 – Dec 23, 2016	$5.96	$7.46	$5.70	$7.46	14,535
Dec 26, 2016 – Dec 30, 2016	$7.57	$7.58	$6.80	$7.40	5,495
Jan 2, 2017 – Jan 6, 2017	$6.90	$8.70	$6.90	$7.81	5,533
Jan 9, 2017 – Jan 13, 2017	$8.14	$8.70	$7.70	$8.69	3,598
Jan 16, 2017 – Jan 20, 2017	$8.69	$8.70	$7.21	$7.65	6,517
Jan 23, 2017 – Jan 27, 2017	$7.50	$7.86	$7.20	$7.50	2,142
Jan 30, 2017 – Feb 3, 2017	$7.40	$7.79	$6.81	$7.69	6,696
Feb 6, 2017 – Feb 10, 2017	$7.70	$8.48	$7.40	$7.99	3,892
Feb 13, 2017 – Feb 17, 2017	$7.42	$8.00	$7.42	$8.00	4,961
Feb 20, 2017 – Feb 24, 2017	$7.89	$7.90	$7.30	$7.85	1,484
Feb 27, 2017 – Mar 3, 2017	$7.85	$7.85	$7.32	$7.40	2,047
Mar 6, 2017 – Mar 10, 2017	$7.40	$8.99	$7.40	$8.42	6,406
Mar 13, 2017 – Mar 17, 2017	$8.40	$8.50	$7.81	$8.30	1,358
Mar 20, 2017 – Mar 24, 2017	$8.30	$8.30	$7.34	$7.39	6,108
Mar 27, 2017 – Mar 31, 2017	$7.45	$7.99	$7.45	$7.60	1,311
Apr 3, 2017 – Apr 7, 2017	$7.60	$7.60	$7.20	$7.20	976
Apr 10, 2017 – Apr 13, 2017	$7.31	$7.34	$6.99	$7.34	2,012
Apr 17, 2017 – Apr 21, 2017	$7.34	$7.34	$7.00	$7.34	281
Apr 24, 2017 – Apr 28, 2017	$7.01	$7.60	$6.99	$7.50	7,489
May 1, 2017 – May 5, 2017	$7.20	$9.10	$7.20	$8.60	22,422
May 8, 2017 – May 12, 2017	$8.00	$11.00	$7.75	$10.00	90,831
May 15, 2017 – May 19, 2017	$9.90	$10.60	$9.90	$10.20	18,863
May 22, 2017 – May 26, 2017	$10.60	$11.90	$10.50	$11.40	7,648
May 29, 2017 – Jun 2, 2017	$11.80	$11.90	$10.70	$11.00	5,165
Jun 5, 2017 – Jun 9, 2017	$11.00	$12.00	$10.30	$12.00	25,503
Jun 12, 2017 – Jun 16, 2017	$12.00	$12.00	$11.20	$11.80	25,614
Jun 19, 2017 – Jun 23, 2017	$12.00	$13.30	$12.00	$12.70	24,658
Jun 26, 2017 – Jun 30, 2017	$12.80	$13.70	$12.00	$13.40	15,541
Jul 3, 2017 – Jul 7, 2017	$13.50	$14.00	$13.10	$13.20	20,740
Jul 10, 2017 – Jul 14, 2017	$13.30	$13.70	$11.80	$12.80	10,382
Jul 17, 2017 – Jul 21, 2017	$13.00	$13.70	$12.60	$13.70	12,681
Jul 24, 2017 – Jul 28, 2017	$13.80	$13.80	$13.30	$13.40	8,831
Jul 31, 2017 – Aug 4, 2017	$13.70	$13.70	$13.10	$13.20	6,814
Aug 7, 2017 – Aug 11, 2017	$13.50	$13.50	$12.30	$12.60	3,143
Aug 14, 2017 – Aug 18, 2017	$13.00	$13.50	$12.60	$12.80	17,771
Aug 21, 2017 – Aug 25, 2017	$13.00	$13.90	$12.60	$13.10	3,540
Aug 28, 2017 – Sep 1, 2017	$13.50	$13.50	$10.90	$13.20	16,372
Sep 4, 2017 – Sep 8, 2017	$12.60	$13.10	$12.00	$12.50	2,604
Sep 11, 2017 – Sep 15, 2017	$12.20	$12.90	$12.20	$12.70	1,075
Sep 18, 2017 – Sep 22, 2017	$12.90	$13.10	$12.00	$13.10	7,862
Sep 25, 2017 – Sep 29, 2017	$12.50	$13.00	$12.30	$12.90	675
Oct 2, 2017 – Oct 6, 2017	$12.90	$12.90	$11.10	$12.60	5,103
Oct 9, 2017 – Oct 13, 2017	$12.50	$12.70	$11.40	$12.60	13,134
Oct 16, 2017 – Oct 20, 2017	$12.00	$12.60	$12.00	$12.50	3,128
Oct 23, 2017 – Oct 27, 2017	$12.30	$12.50	$11.50	$12.00	2,451
Oct 30, 2017 – Nov 3, 2017	$11.40	$12.00	$11.40	$11.60	19,681
Nov 6, 2017 – Nov 10, 2017	$11.40	$12.00	$11.10	$11.60	8,145
Nov 13, 2017 – Nov 17, 2017	$11.20	$11.70	$11.00	$11.40	15,062
Nov 20, 2017 – Nov 24, 2017	$11.50	$12.60	$11.40	$11.70	9,736
Nov 27, 2017 – Dec 1, 2017	$11.60	$11.80	$11.20	$11.70	5,190
Dec 4, 2017 – Dec 8, 2017	$11.60	$11.80	$11.10	$11.60	3,925
Dec 11, 2017 – Dec 15, 2017	$11.20	$11.60	$11.20	$11.40	3,865
Dec 18, 2017 – Dec 22, 2017	$11.30	$11.60	$9.00	$10.90	18,068
Dec 25, 2017 – Dec 29, 2017	$11.20	$11.20	$10.50	$10.60	11,036
Jan 1, 2018 – Jan 5, 2018	$10.30	$11.40	$10.20	$11.20	3,905
Jan 8, 2018 – Jan 12, 2018	$11.00	$12.10	$10.80	$11.80	10,512
Jan 15, 2018 – Jan 19, 2018	$11.80	$12.50	$11.70	$12.30	10,487
Jan 22, 2018 – Jan 26, 2018	$12.40	$12.50	$12.20	$12.30	8,140
Jan 29, 2018 – Feb 2, 2018	$12.30	$13.80	$12.10	$13.00	19,955
Feb 5, 2018 – Feb 9, 2018	$12.80	$12.80	$11.70	$12.20	3,072
Feb 12, 2018 – Feb 16, 2018	$12.50	$12.50	$11.90	$11.90	3,540
Feb 19, 2018 – Feb 23, 2018	$12.00	$12.30	$11.70	$11.80	1,481
Feb 26, 2018 – Mar 2, 2018	$11.90	$12.50	$11.70	$12.00	9,641
Mar 5, 2018 – Mar 9, 2018	$12.00	$14.00	$11.40	$14.00	18,982
Mar 12, 2018 – Mar 16, 2018	$14.00	$15.90	$13.30	$14.60	29,441
Mar 19, 2018 – Mar 23, 2018	$14.30	$16.50	$14.30	$15.90	17,219
Mar 26, 2018 – Mar 29, 2018	$15.90	$15.90	$14.40	$14.50	2,635
Apr 2, 2018 – Apr 6, 2018	$14.40	$15.30	$14.40	$15.10	1,768
Apr 9, 2018 – Apr 13, 2018	$15.00	$15.90	$14.30	$15.20	2,317
Apr 16, 2018 – Apr 20, 2018	$15.30	$16.10	$15.30	$15.80	5,810
Apr 23, 2018 – Apr 27, 2018	$15.80	$15.80	$14.30	$14.60	4,932
Apr 30, 2018 – May 4, 2018	$14.40	$15.10	$13.70	$15.10	4,313
May 7, 2018 – May 11, 2018	$14.40	$15.30	$14.40	$15.20	2,512
May 14, 2018 – May 18, 2018	$15.10	$15.10	$14.10	$14.80	2,757
May 21, 2018 – May 25, 2018	$14.80	$15.00	$14.50	$14.90	1,670
May 28, 2018 – Jun 1, 2018	$14.90	$16.00	$14.90	$15.70	6,612
Jun 4, 2018 – Jun 8, 2018	$16.40	$17.90	$16.00	$16.60	8,133
Jun 11, 2018 – Jun 15, 2018	$16.50	$16.90	$16.10	$16.40	2,146
Jun 18, 2018 – Jun 22, 2018	$16.00	$16.20	$14.90	$15.90	7,672
Jun 25, 2018 – Jun 29, 2018	$15.40	$16.40	$15.20	$15.80	4,285
Jul 2, 2018 – Jul 6, 2018	$15.90	$16.10	$15.50	$15.80	1,143
Jul 9, 2018 – Jul 13, 2018	$15.50	$16.50	$15.50	$16.20	2,567
Jul 16, 2018 – Jul 20, 2018	$16.00	$16.50	$15.80	$16.10	346
Jul 23, 2018 – Jul 27, 2018	$15.80	$16.10	$15.20	$15.60	1,680
Jul 30, 2018 – Aug 3, 2018	$16.00	$16.10	$15.20	$15.80	2,452
Aug 6, 2018 – Aug 10, 2018	$15.50	$16.50	$15.30	$15.70	3,983
Aug 13, 2018 – Aug 17, 2018	$16.00	$16.00	$14.50	$14.90	1,705
Aug 20, 2018 – Aug 24, 2018	$15.40	$15.90	$14.90	$15.60	2,675
Aug 27, 2018 – Aug 31, 2018	$16.00	$16.90	$15.00	$16.50	9,952
Sep 3, 2018 – Sep 7, 2018	$16.80	$18.40	$16.30	$16.90	15,500
Sep 10, 2018 – Sep 14, 2018	$16.80	$17.40	$16.20	$16.30	2,707
Sep 17, 2018 – Sep 21, 2018	$16.20	$17.80	$15.80	$17.30	19,498
Sep 24, 2018 – Sep 28, 2018	$17.20	$18.10	$17.10	$17.70	6,548
Oct 1, 2018 – Oct 5, 2018	$17.70	$18.30	$17.30	$17.40	13,397
Oct 8, 2018 – Oct 12, 2018	$17.20	$17.50	$15.20	$15.50	7,782
Oct 15, 2018 – Oct 19, 2018	$15.50	$16.80	$15.50	$15.80	2,576
Oct 22, 2018 – Oct 26, 2018	$15.30	$15.50	$14.10	$14.50	1,185
Oct 29, 2018 – Nov 2, 2018	$15.00	$16.00	$14.50	$15.30	3,522
Nov 5, 2018 – Nov 9, 2018	$14.70	$16.20	$14.30	$15.50	1,559
Nov 12, 2018 – Nov 16, 2018	$15.40	$15.80	$15.00	$15.80	311
Nov 19, 2018 – Nov 23, 2018	$15.10	$15.50	$13.20	$14.60	10,544
Nov 26, 2018 – Nov 30, 2018	$14.50	$15.00	$14.20	$14.80	4,073
Dec 3, 2018 – Dec 7, 2018	$14.60	$15.90	$13.20	$14.90	3,204
Dec 10, 2018 – Dec 14, 2018	$14.60	$14.60	$13.90	$14.40	931
Dec 17, 2018 – Dec 21, 2018	$14.30	$14.30	$13.20	$13.70	1,270
Dec 24, 2018 – Dec 28, 2018	$13.40	$13.60	$13.00	$13.30	2,525
Dec 31, 2018 – Jan 4, 2019	$13.00	$13.50	$13.00	$13.20	798
Jan 7, 2019 – Jan 11, 2019	$12.70	$13.40	$12.50	$13.00	2,665
Jan 14, 2019 – Jan 18, 2019	$13.30	$13.60	$12.20	$13.40	2,578
Jan 21, 2019 – Jan 25, 2019	$13.20	$14.20	$13.20	$14.00	951
Jan 28, 2019 – Feb 1, 2019	$13.70	$14.10	$13.40	$13.70	1,310
Feb 4, 2019 – Feb 8, 2019	$13.60	$13.60	$12.50	$12.80	1,218
Feb 11, 2019 – Feb 15, 2019	$12.40	$13.00	$12.40	$12.70	1,807
Feb 18, 2019 – Feb 22, 2019	$12.70	$13.00	$12.30	$12.70	1,659
Feb 25, 2019 – Mar 1, 2019	$13.00	$14.80	$13.00	$14.40	3,140
Mar 4, 2019 – Mar 8, 2019	$14.60	$14.60	$13.00	$13.60	2,872
Mar 11, 2019 – Mar 15, 2019	$13.30	$13.80	$13.30	$13.70	1,071
Mar 18, 2019 – Mar 22, 2019	$14.00	$14.00	$13.30	$13.70	1,048
Mar 25, 2019 – Mar 29, 2019	$13.80	$14.80	$13.60	$14.30	1,532
Apr 1, 2019 – Apr 5, 2019	$13.80	$14.60	$13.20	$13.80	1,701
Apr 8, 2019 – Apr 12, 2019	$13.80	$14.20	$13.80	$14.20	2,469
Apr 15, 2019 – Apr 18, 2019	$14.20	$14.80	$14.20	$14.40	2,690
Apr 22, 2019 – Apr 26, 2019	$14.00	$14.40	$14.00	$14.30	1,332
Apr 29, 2019 – May 3, 2019	$14.30	$14.70	$13.60	$13.90	3,524
May 6, 2019 – May 10, 2019	$13.60	$13.80	$11.80	$13.40	4,663
May 13, 2019 – May 17, 2019	$13.50	$14.00	$12.90	$13.40	3,937
May 20, 2019 – May 24, 2019	$13.10	$13.10	$11.70	$12.20	5,002
May 27, 2019 – May 31, 2019	$12.40	$12.40	$11.60	$12.30	1,415
Jun 3, 2019 – Jun 7, 2019	$12.40	$13.30	$12.10	$12.30	5,199
Jun 10, 2019 – Jun 14, 2019	$11.90	$13.00	$11.60	$12.90	9,111
Jun 17, 2019 – Jun 21, 2019	$12.70	$14.20	$11.90	$13.70	10,239
Jun 24, 2019 – Jun 28, 2019	$13.20	$13.80	$12.00	$12.70	6,563
Jul 1, 2019 – Jul 5, 2019	$12.60	$13.10	$12.20	$12.60	2,120
Jul 8, 2019 – Jul 12, 2019	$12.60	$13.30	$12.00	$12.30	8,741
Jul 15, 2019 – Jul 19, 2019	$11.90	$12.40	$11.20	$11.70	8,250
Jul 22, 2019 – Jul 26, 2019	$12.30	$12.30	$11.00	$11.30	8,730
Jul 29, 2019 – Aug 2, 2019	$11.50	$12.00	$11.20	$11.60	9,262
Aug 5, 2019 – Aug 9, 2019	$11.60	$11.90	$11.50	$11.70	867
Aug 12, 2019 – Aug 16, 2019	$11.70	$11.70	$10.10	$11.50	7,544
Aug 19, 2019 – Aug 23, 2019	$11.40	$11.60	$11.00	$11.30	2,342
Aug 26, 2019 – Aug 30, 2019	$11.70	$12.60	$11.10	$12.30	9,576
Sep 2, 2019 – Sep 6, 2019	$12.60	$12.60	$11.80	$11.80	1,083
Sep 9, 2019 – Sep 13, 2019	$11.80	$11.80	$11.50	$11.70	1,576
Sep 16, 2019 – Sep 20, 2019	$11.70	$12.20	$11.50	$12.20	229
Sep 23, 2019 – Sep 27, 2019	$12.10	$12.50	$12.00	$12.10	985
Sep 30, 2019 – Oct 4, 2019	$12.00	$12.10	$11.20	$11.20	2,440
Oct 7, 2019 – Oct 11, 2019	$11.00	$11.40	$10.50	$11.10	3,661
Oct 14, 2019 – Oct 18, 2019	$11.10	$11.80	$11.10	$11.30	1,707
Oct 21, 2019 – Oct 25, 2019	$11.30	$11.90	$11.00	$11.30	8,048
Oct 28, 2019 – Nov 1, 2019	$11.10	$11.50	$10.70	$11.30	3,682
Nov 4, 2019 – Nov 8, 2019	$11.30	$11.30	$10.40	$11.00	3,036
Nov 11, 2019 – Nov 15, 2019	$10.70	$11.50	$10.50	$11.40	2,382
Nov 18, 2019 – Nov 22, 2019	$11.10	$13.50	$10.70	$12.30	9,193
Nov 25, 2019 – Nov 29, 2019	$12.30	$12.50	$11.60	$12.20	4,705
Dec 2, 2019 – Dec 6, 2019	$11.80	$12.40	$11.40	$12.10	4,241
Dec 9, 2019 – Dec 13, 2019	$12.00	$12.00	$11.30	$11.30	1,458
Dec 16, 2019 – Dec 20, 2019	$11.40	$11.70	$10.80	$11.70	1,335
Dec 23, 2019 – Dec 27, 2019	$11.90	$11.90	$11.40	$11.70	1,687
Dec 30, 2019 – Jan 3, 2020	$11.50	$11.60	$11.00	$11.60	1,821
Jan 6, 2020 – Jan 10, 2020	$11.60	$11.80	$11.30	$11.60	1,110
Jan 13, 2020 – Jan 17, 2020	$11.80	$12.10	$11.00	$11.40	7,126
Jan 20, 2020 – Jan 24, 2020	$11.30	$11.70	$11.20	$11.70	2,990
Jan 27, 2020 – Jan 31, 2020	$11.50	$11.70	$11.20	$11.30	2,638
Feb 3, 2020 – Feb 7, 2020	$11.30	$12.30	$11.30	$12.00	6,606
Feb 10, 2020 – Feb 14, 2020	$11.70	$11.80	$10.90	$11.00	10,649
Feb 17, 2020 – Feb 21, 2020	$10.70	$11.40	$10.70	$11.30	774
Feb 24, 2020 – Feb 28, 2020	$10.70	$10.70	$9.80	$10.50	5,149
Mar 2, 2020 – Mar 6, 2020	$10.70	$11.10	$9.75	$9.80	2,232
Mar 9, 2020 – Mar 13, 2020	$9.40	$10.40	$8.40	$8.40	3,879
Mar 16, 2020 – Mar 20, 2020	$7.20	$7.95	$5.00	$5.50	21,780
Mar 23, 2020 – Mar 27, 2020	$5.60	$6.95	$5.20	$5.20	3,097
Mar 30, 2020 – Apr 3, 2020	$5.00	$6.50	$4.50	$5.55	11,960
Apr 6, 2020 – Apr 9, 2020	$5.60	$6.50	$4.50	$5.05	20,755
Apr 13, 2020 – Apr 17, 2020	$4.98	$6.05	$4.94	$5.95	7,474
Apr 20, 2020 – Apr 24, 2020	$6.00	$6.00	$4.64	$5.20	10,122
Apr 27, 2020 – Apr 30, 2020	$5.45	$5.70	$5.30	$5.35	745
May 4, 2020 – May 8, 2020	$5.25	$7.35	$5.25	$6.75	11,586
May 11, 2020 – May 15, 2020	$6.90	$7.05	$6.30	$6.40	4,483
May 18, 2020 – May 22, 2020	$6.80	$6.95	$6.30	$6.80	813
May 25, 2020 – May 29, 2020	$7.10	$7.85	$6.90	$7.50	5,135
Jun 1, 2020 – Jun 5, 2020	$7.80	$8.35	$7.50	$8.20	1,956
Jun 8, 2020 – Jun 12, 2020	$8.20	$10.20	$7.90	$9.00	20,455
Jun 15, 2020 – Jun 19, 2020	$9.00	$9.25	$8.75	$8.85	6,971
Jun 22, 2020 – Jun 26, 2020	$11.50	$11.60	$9.40	$9.80	20,497
Jun 29, 2020 – Jul 3, 2020	$9.65	$10.00	$8.70	$8.95	4,553
Jul 6, 2020 – Jul 10, 2020	$9.95	$9.95	$9.55	$9.65	515
Jul 13, 2020 – Jul 17, 2020	$9.60	$10.30	$9.00	$10.20	14,899
Jul 20, 2020 – Jul 24, 2020	$9.65	$10.60	$9.65	$10.10	10,647
Jul 27, 2020 – Jul 31, 2020	$10.00	$10.40	$9.70	$9.85	1,756
Aug 3, 2020 – Aug 7, 2020	$10.10	$10.20	$9.80	$10.00	3,063
Aug 10, 2020 – Aug 14, 2020	$9.90	$10.00	$9.70	$9.90	2,591
Aug 17, 2020 – Aug 21, 2020	$9.90	$10.20	$9.50	$10.20	4,083
Aug 24, 2020 – Aug 28, 2020	$10.10	$10.20	$9.65	$9.80	5,010
Aug 31, 2020 – Sep 4, 2020	$9.85	$10.80	$9.60	$9.85	12,806
Sep 7, 2020 – Sep 11, 2020	$10.50	$10.80	$10.30	$10.40	7,361
Sep 14, 2020 – Sep 18, 2020	$10.50	$10.50	$10.00	$10.20	2,334
Sep 21, 2020 – Sep 25, 2020	$10.20	$10.60	$10.20	$10.50	14,610
Sep 28, 2020 – Oct 2, 2020	$10.40	$11.10	$10.20	$10.60	3,502
Oct 5, 2020 – Oct 9, 2020	$10.40	$11.20	$10.20	$10.80	3,059
Oct 12, 2020 – Oct 16, 2020	$10.80	$11.40	$10.30	$11.10	19,717
Oct 19, 2020 – Oct 23, 2020	$11.00	$11.40	$10.90	$10.90	13,427
Oct 26, 2020 – Oct 30, 2020	$10.90	$10.90	$9.60	$10.30	1,590
Nov 2, 2020 – Nov 6, 2020	$10.00	$11.60	$9.65	$11.50	4,422
Nov 9, 2020 – Nov 13, 2020	$11.60	$12.00	$11.10	$12.00	5,865
Nov 16, 2020 – Nov 20, 2020	$11.90	$12.70	$11.70	$12.70	3,030
Nov 23, 2020 – Nov 27, 2020	$12.80	$13.50	$12.20	$13.30	6,970
Nov 30, 2020 – Dec 4, 2020	$12.90	$13.90	$12.90	$13.30	4,560
Dec 7, 2020 – Dec 11, 2020	$13.40	$13.40	$12.90	$12.90	4,247
Dec 14, 2020 – Dec 18, 2020	$12.90	$13.70	$12.90	$13.50	13,288
Dec 21, 2020 – Dec 23, 2020	$13.20	$13.30	$12.60	$13.10	1,210
Dec 28, 2020 – Dec 30, 2020	$12.70	$13.20	$12.50	$13.10	1,299
Jan 4, 2021 – Jan 8, 2021	$12.40	$14.50	$12.40	$14.40	12,605
Jan 11, 2021 – Jan 15, 2021	$14.00	$15.40	$13.90	$14.30	13,796
Jan 18, 2021 – Jan 22, 2021	$14.60	$15.80	$14.00	$15.70	26,957
Jan 25, 2021 – Jan 29, 2021	$15.70	$15.70	$14.30	$14.80	3,960
Feb 1, 2021 – Feb 5, 2021	$14.90	$15.40	$14.30	$15.20	3,470
Feb 8, 2021 – Feb 12, 2021	$15.40	$15.40	$14.30	$14.90	1,423
Feb 15, 2021 – Feb 19, 2021	$15.00	$15.00	$13.60	$14.10	17,357
Feb 22, 2021 – Feb 26, 2021	$14.00	$14.60	$13.10	$14.60	999
Mar 1, 2021 – Mar 5, 2021	$14.00	$15.10	$12.40	$14.60	9,146
Mar 8, 2021 – Mar 12, 2021	$14.80	$14.80	$13.60	$13.80	2,092
Mar 15, 2021 – Mar 19, 2021	$13.80	$13.80	$13.20	$13.70	1,490
Mar 22, 2021 – Mar 26, 2021	$13.70	$14.60	$13.30	$14.00	2,060
Mar 29, 2021 – Apr 1, 2021	$14.20	$15.00	$14.00	$15.00	12,940
Apr 5, 2021 – Apr 9, 2021	$14.30	$15.20	$13.80	$15.20	11,928
Apr 12, 2021 – Apr 16, 2021	$14.60	$15.80	$14.60	$15.50	12,020
Apr 19, 2021 – Apr 23, 2021	$15.70	$16.00	$14.80	$15.30	19,982
Apr 26, 2021 – Apr 30, 2021	$15.20	$18.50	$15.00	$17.80	33,896
May 3, 2021 – May 7, 2021	$17.30	$18.00	$16.50	$16.90	18,099
May 10, 2021 – May 14, 2021	$16.60	$16.70	$15.40	$16.10	5,068
May 17, 2021 – May 21, 2021	$15.90	$16.30	$15.30	$16.10	9,842
May 24, 2021 – May 28, 2021	$15.60	$16.20	$15.60	$16.00	8,336
May 31, 2021 – Jun 4, 2021	$16.00	$16.40	$15.90	$16.30	3,812
Jun 7, 2021 – Jun 11, 2021	$16.20	$16.90	$15.90	$16.70	11,323
Jun 14, 2021 – Jun 18, 2021	$16.50	$17.00	$16.30	$16.30	4,463
Jun 21, 2021 – Jun 25, 2021	$16.30	$17.00	$16.30	$16.50	9,994
Jun 28, 2021 – Jul 2, 2021	$16.40	$18.30	$16.40	$18.10	13,911
Jul 5, 2021 – Jul 9, 2021	$18.30	$18.50	$17.00	$17.60	15,867
Jul 12, 2021 – Jul 16, 2021	$17.30	$17.60	$15.50	$16.40	8,862
Jul 19, 2021 – Jul 23, 2021	$15.90	$16.80	$15.10	$16.40	3,609
Jul 26, 2021 – Jul 30, 2021	$16.90	$17.20	$15.80	$16.20	2,500
Aug 2, 2021 – Aug 6, 2021	$16.20	$17.20	$15.60	$16.70	1,892
Aug 9, 2021 – Aug 13, 2021	$17.10	$17.40	$16.20	$16.90	3,758
Aug 16, 2021 – Aug 20, 2021	$17.10	$17.70	$16.40	$17.70	8,767
Aug 23, 2021 – Aug 27, 2021	$17.40	$17.70	$16.60	$17.00	566
Aug 30, 2021 – Sep 3, 2021	$17.40	$18.00	$16.50	$17.20	6,164
Sep 6, 2021 – Sep 10, 2021	$17.70	$18.30	$17.20	$17.50	5,392
Sep 13, 2021 – Sep 17, 2021	$17.70	$18.20	$17.10	$17.40	840
Sep 20, 2021 – Sep 24, 2021	$17.20	$18.00	$17.00	$17.50	8,512
Sep 27, 2021 – Oct 1, 2021	$17.40	$17.90	$16.40	$16.40	62
Oct 4, 2021 – Oct 8, 2021	$16.90	$17.50	$16.40	$16.40	1,262
Oct 11, 2021 – Oct 15, 2021	$16.60	$17.00	$15.10	$16.40	7,577
Oct 18, 2021 – Oct 22, 2021	$16.00	$16.90	$15.80	$16.90	1,906
Oct 25, 2021 – Oct 29, 2021	$16.90	$17.80	$16.70	$17.60	4,724
Nov 1, 2021 – Nov 5, 2021	$17.10	$17.60	$17.00	$17.40	1,930
Nov 8, 2021 – Nov 12, 2021	$17.40	$17.40	$16.40	$16.90	3,443
Nov 15, 2021 – Nov 19, 2021	$17.20	$17.40	$16.20	$16.80	2,412
Nov 22, 2021 – Nov 26, 2021	$16.90	$18.00	$16.30	$17.60	10,719
Nov 29, 2021 – Dec 3, 2021	$17.90	$18.80	$17.20	$18.10	19,677
Dec 6, 2021 – Dec 10, 2021	$18.10	$19.40	$17.20	$17.70	13,741
Dec 13, 2021 – Dec 17, 2021	$18.10	$19.40	$17.80	$18.80	10,988
Dec 20, 2021 – Dec 23, 2021	$18.10	$19.80	$18.10	$19.60	7,718
Dec 27, 2021 – Dec 30, 2021	$19.90	$21.80	$19.90	$21.40	8,865
Jan 3, 2022 – Jan 7, 2022	$21.40	$22.60	$21.40	$21.80	9,905
Jan 10, 2022 – Jan 14, 2022	$21.40	$22.60	$19.10	$20.60	7,571
Jan 17, 2022 – Jan 21, 2022	$22.00	$22.00	$19.30	$20.20	2,389
Jan 24, 2022 – Jan 28, 2022	$19.50	$19.70	$17.60	$18.40	7,202
Jan 31, 2022 – Feb 4, 2022	$18.90	$20.20	$18.70	$19.30	4,621
Feb 7, 2022 – Feb 11, 2022	$19.30	$19.90	$19.10	$19.40	1,432
Feb 14, 2022 – Feb 18, 2022	$19.10	$19.60	$18.80	$19.50	1,445
Feb 21, 2022 – Feb 25, 2022	$19.80	$19.80	$15.80	$17.10	7,461
Feb 28, 2022 – Mar 4, 2022	$16.90	$17.00	$14.70	$14.90	4,304
Mar 7, 2022 – Mar 11, 2022	$14.70	$17.10	$13.00	$16.70	3,249
Mar 14, 2022 – Mar 18, 2022	$17.00	$18.30	$17.00	$17.20	7,149
Mar 21, 2022 – Mar 25, 2022	$17.20	$18.20	$17.00	$17.70	1,633
Mar 28, 2022 – Apr 1, 2022	$17.60	$18.00	$16.90	$18.00	2,159
Apr 4, 2022 – Apr 8, 2022	$18.30	$18.30	$16.50	$16.80	11,974
Apr 11, 2022 – Apr 14, 2022	$16.60	$16.70	$15.40	$16.60	4,924
Apr 18, 2022 – Apr 22, 2022	$16.60	$17.00	$16.40	$16.50	2,564
Apr 25, 2022 – Apr 29, 2022	$16.50	$16.50	$14.80	$15.30	4,338
May 2, 2022 – May 6, 2022	$14.90	$15.60	$14.60	$15.00	3,986
May 9, 2022 – May 13, 2022	$14.60	$14.90	$12.40	$13.60	8,347
May 16, 2022 – May 20, 2022	$13.30	$14.50	$13.00	$14.30	2,100
May 23, 2022 – May 27, 2022	$14.20	$14.30	$12.80	$13.90	2,503
May 30, 2022 – Jun 3, 2022	$14.20	$14.20	$13.00	$13.50	2,997
Jun 6, 2022 – Jun 10, 2022	$13.50	$14.40	$13.40	$14.00	2,788
Jun 13, 2022 – Jun 17, 2022	$13.50	$13.50	$12.30	$12.80	1,451
Jun 20, 2022 – Jun 24, 2022	$12.30	$12.60	$12.20	$12.60	1,301
Jun 27, 2022 – Jul 1, 2022	$12.40	$12.90	$12.00	$12.50	972
Jul 4, 2022 – Jul 8, 2022	$12.00	$12.50	$12.00	$12.40	23
Jul 11, 2022 – Jul 15, 2022	$12.40	$12.40	$11.90	$12.30	96
Jul 18, 2022 – Jul 22, 2022	$11.80	$13.00	$11.80	$13.00	1,185
Jul 25, 2022 – Jul 29, 2022	$12.50	$13.60	$12.40	$12.40	2,357
Aug 1, 2022 – Aug 5, 2022	$13.10	$13.20	$11.70	$12.00	2,761
Aug 8, 2022 – Aug 12, 2022	$11.50	$12.00	$11.10	$11.70	5,244
Aug 15, 2022 – Aug 19, 2022	$12.50	$12.90	$9.85	$10.80	12,012
Aug 22, 2022 – Aug 26, 2022	$9.60	$11.10	$9.60	$9.80	2,710
Aug 29, 2022 – Sep 2, 2022	$9.80	$10.30	$9.40	$10.20	4,205
Sep 5, 2022 – Sep 9, 2022	$9.75	$10.10	$9.20	$10.10	4,557
Sep 12, 2022 – Sep 16, 2022	$10.10	$10.90	$9.80	$10.10	2,647
Sep 19, 2022 – Sep 23, 2022	$9.80	$10.00	$9.25	$9.45	1,210
Sep 26, 2022 – Sep 30, 2022	$9.45	$10.00	$8.50	$10.00	2,287
Oct 3, 2022 – Oct 7, 2022	$9.50	$9.60	$8.50	$9.10	2,461
Oct 10, 2022 – Oct 14, 2022	$9.00	$9.00	$8.40	$8.40	253
Oct 17, 2022 – Oct 21, 2022	$8.70	$9.10	$8.30	$8.90	1,749
Oct 24, 2022 – Oct 28, 2022	$9.35	$9.85	$8.00	$8.50	8,352
Oct 31, 2022 – Nov 4, 2022	$8.05	$9.50	$7.80	$9.00	3,572
Nov 7, 2022 – Nov 11, 2022	$9.20	$11.10	$9.10	$9.40	8,530
Nov 14, 2022 – Nov 18, 2022	$9.40	$10.50	$9.40	$9.95	6,562
Nov 21, 2022 – Nov 25, 2022	$9.70	$11.20	$9.40	$10.60	8,876
Nov 28, 2022 – Dec 2, 2022	$10.50	$11.10	$10.50	$11.00	1,667
Dec 5, 2022 – Dec 9, 2022	$11.00	$11.00	$10.20	$10.60	3,048
Dec 12, 2022 – Dec 16, 2022	$10.90	$11.10	$10.60	$10.80	1,478
Dec 19, 2022 – Dec 23, 2022	$10.70	$11.10	$10.30	$10.60	881
Dec 26, 2022 – Dec 30, 2022	$10.30	$11.50	$10.10	$11.00	620
Jan 2, 2023 – Jan 6, 2023	$10.60	$11.10	$10.30	$10.80	2,232
Jan 9, 2023 – Jan 13, 2023	$11.00	$11.50	$10.70	$10.70	2,417
Jan 16, 2023 – Jan 20, 2023	$10.60	$10.90	$10.00	$10.20	2,823
Jan 23, 2023 – Jan 27, 2023	$9.95	$10.40	$9.90	$10.20	4,194
Jan 30, 2023 – Feb 3, 2023	$10.10	$10.70	$9.45	$9.80	6,005
Feb 6, 2023 – Feb 10, 2023	$10.00	$10.70	$9.50	$9.70	3,486
Feb 13, 2023 – Feb 17, 2023	$9.50	$10.30	$9.15	$9.95	3,552
Feb 20, 2023 – Feb 24, 2023	$10.10	$10.40	$9.70	$9.70	2,094
Feb 27, 2023 – Mar 3, 2023	$10.00	$10.20	$9.75	$9.85	2,988
Mar 6, 2023 – Mar 10, 2023	$10.20	$10.20	$9.60	$9.60	4,587
Mar 13, 2023 – Mar 17, 2023	$9.60	$10.60	$9.60	$9.65	8,467
Mar 20, 2023 – Mar 24, 2023	$9.85	$10.30	$9.25	$9.25	6,500
Mar 27, 2023 – Mar 31, 2023	$9.40	$9.95	$8.70	$9.00	11,681
Apr 3, 2023 – Apr 6, 2023	$8.85	$9.25	$8.60	$9.25	2,341
Apr 10, 2023 – Apr 14, 2023	$9.40	$10.50	$8.90	$10.10	5,332
Apr 17, 2023 – Apr 21, 2023	$10.30	$10.50	$9.80	$9.95	1,823
Apr 24, 2023 – Apr 28, 2023	$10.00	$10.30	$8.85	$9.20	1,493
May 1, 2023 – May 5, 2023	$8.70	$9.20	$8.05	$9.20	2,296
May 8, 2023 – May 12, 2023	$9.20	$9.60	$8.80	$9.15	2,415
May 15, 2023 – May 19, 2023	$8.90	$9.30	$8.80	$9.25	2,036
May 22, 2023 – May 26, 2023	$9.45	$9.80	$9.20	$9.35	2,922
May 29, 2023 – Jun 2, 2023	$9.25	$9.45	$9.00	$9.45	1,597
Jun 5, 2023 – Jun 9, 2023	$9.45	$9.75	$9.15	$9.15	1,140
Jun 12, 2023 – Jun 16, 2023	$9.15	$11.10	$9.15	$10.50	3,995
Jun 19, 2023 – Jun 23, 2023	$10.20	$10.20	$9.35	$9.45	2,365
Jun 26, 2023 – Jun 30, 2023	$9.70	$10.40	$9.35	$9.40	10,784
Jul 3, 2023 – Jul 7, 2023	$9.55	$9.80	$9.40	$9.65	7,413
Jul 10, 2023 – Jul 14, 2023	$9.90	$10.00	$8.75	$8.75	5,374
Jul 17, 2023 – Jul 21, 2023	$9.25	$9.95	$9.20	$9.40	8,126
Jul 24, 2023 – Jul 28, 2023	$9.40	$9.40	$9.40	$9.40	3,122
Jul 31, 2023 – Aug 4, 2023	$9.40	$9.50	$9.05	$9.35	750
Aug 7, 2023 – Aug 11, 2023	$9.35	$9.65	$9.00	$9.45	912
Aug 14, 2023 – Aug 18, 2023	$9.20	$9.50	$9.00	$9.20	624
Aug 21, 2023 – Aug 25, 2023	$8.80	$8.90	$8.00	$8.55	2,685
Aug 28, 2023 – Sep 1, 2023	$8.55	$9.95	$8.55	$9.55	9,836
Sep 4, 2023 – Sep 8, 2023	$9.25	$9.70	$8.85	$9.25	4,947
Sep 11, 2023 – Sep 15, 2023	$9.40	$9.60	$8.95	$9.45	2,816
Sep 18, 2023 – Sep 22, 2023	$9.45	$9.45	$9.00	$9.00	939
Sep 25, 2023 – Sep 29, 2023	$9.00	$9.55	$8.70	$9.30	3,406
Oct 2, 2023 – Oct 6, 2023	$9.50	$9.50	$8.80	$8.90	2,359
Oct 9, 2023 – Oct 13, 2023	$8.50	$8.80	$8.05	$8.25	2,532
Oct 16, 2023 – Oct 20, 2023	$8.15	$8.60	$8.05	$8.30	831
Oct 23, 2023 – Oct 27, 2023	$8.30	$8.30	$8.30	$8.30	86
Oct 30, 2023 – Nov 3, 2023	$8.30	$8.90	$8.30	$8.70	826
Nov 6, 2023 – Nov 10, 2023	$8.95	$8.95	$8.15	$8.15	1,388
Nov 13, 2023 – Nov 17, 2023	$7.85	$8.45	$7.80	$8.15	2,200
Nov 20, 2023 – Nov 24, 2023	$8.00	$8.50	$7.80	$7.95	807
Nov 27, 2023 – Dec 1, 2023	$8.00	$8.75	$7.95	$8.45	2,285
Dec 4, 2023 – Dec 8, 2023	$8.10	$8.25	$7.60	$7.95	2,657
Dec 11, 2023 – Dec 15, 2023	$7.85	$7.95	$6.35	$6.80	11,080
Dec 18, 2023 – Dec 22, 2023	$6.60	$7.05	$6.50	$6.60	1,650
Dec 25, 2023 – Dec 29, 2023	$6.50	$7.15	$6.50	$6.90	2,358
Jan 1, 2024 – Jan 5, 2024	$7.20	$7.65	$6.90	$7.65	1,232
Jan 8, 2024 – Jan 12, 2024	$7.70	$9.30	$7.70	$9.30	3,728
Jan 15, 2024 – Jan 19, 2024	$9.15	$9.30	$8.65	$8.70	263
Jan 22, 2024 – Jan 26, 2024	$8.60	$8.60	$6.55	$7.20	2,870
Jan 29, 2024 – Feb 2, 2024	$7.35	$9.00	$7.00	$7.75	3,479
Feb 5, 2024 – Feb 9, 2024	$7.40	$7.75	$7.20	$7.75	7,842
Feb 12, 2024 – Feb 16, 2024	$7.75	$7.80	$6.90	$7.25	5,693
Feb 19, 2024 – Feb 23, 2024	$7.25	$7.40	$6.80	$6.80	4,917
Feb 26, 2024 – Mar 1, 2024	$6.70	$7.35	$6.70	$7.15	557
Mar 4, 2024 – Mar 8, 2024	$7.50	$7.50	$6.40	$6.40	3,753
Mar 11, 2024 – Mar 15, 2024	$6.00	$6.65	$5.40	$5.65	6,027
Mar 18, 2024 – Mar 22, 2024	$5.65	$5.95	$5.65	$5.70	1,023
Mar 25, 2024 – Mar 28, 2024	$5.70	$5.70	$5.30	$5.35	1,976
Apr 1, 2024 – Apr 5, 2024	$5.00	$5.70	$4.50	$5.40	1,816
Apr 8, 2024 – Apr 12, 2024	$5.65	$5.65	$5.05	$5.05	264
Apr 15, 2024 – Apr 19, 2024	$5.40	$6.00	$5.15	$5.15	1,453
Apr 22, 2024 – Apr 26, 2024	$5.35	$5.40	$4.80	$5.10	2,859
Apr 29, 2024 – May 3, 2024	$5.10	$5.15	$4.82	$5.15	2,670
May 6, 2024 – May 10, 2024	$5.00	$7.40	$5.00	$6.85	5,674
May 13, 2024 – May 17, 2024	$7.20	$7.20	$6.85	$6.85	20
May 20, 2024 – May 24, 2024	$6.85	$7.20	$6.15	$6.50	85
May 27, 2024 – May 31, 2024	$5.80	$6.00	$5.55	$5.85	1,754
Jun 3, 2024 – Jun 7, 2024	$6.15	$6.65	$6.05	$6.25	2,849
Jun 10, 2024 – Jun 14, 2024	$5.90	$6.30	$5.60	$6.20	1,182
Jun 17, 2024 – Jun 21, 2024	$5.90	$6.20	$5.75	$6.15	983
Jun 24, 2024 – Jun 28, 2024	$6.15	$6.75	$6.05	$6.05	1,554
Jul 1, 2024 – Jul 5, 2024	$6.35	$6.35	$5.85	$5.95	104
Jul 8, 2024 – Jul 12, 2024	$5.95	$5.95	$5.70	$5.85	325
Jul 15, 2024 – Jul 19, 2024	$5.95	$6.40	$5.70	$6.00	2,279
Jul 22, 2024 – Jul 26, 2024	$5.70	$5.80	$5.10	$5.50	612
Jul 29, 2024 – Aug 2, 2024	$5.50	$5.50	$5.15	$5.50	153
Aug 5, 2024 – Aug 9, 2024	$5.10	$5.65	$5.05	$5.35	324
Aug 12, 2024 – Aug 16, 2024	$5.05	$5.90	$5.00	$5.60	1,760
Aug 19, 2024 – Aug 23, 2024	$5.90	$6.40	$5.70	$5.80	339
Aug 26, 2024 – Aug 30, 2024	$5.80	$6.05	$5.45	$5.80	605
Sep 2, 2024 – Sep 6, 2024	$5.65	$5.65	$4.80	$4.86	3,175
Sep 9, 2024 – Sep 13, 2024	$4.50	$5.40	$4.50	$4.76	2,652
Sep 16, 2024 – Sep 20, 2024	$4.76	$4.88	$4.58	$4.78	436
Sep 23, 2024 – Sep 27, 2024	$4.56	$4.90	$4.00	$4.60	6,200
Sep 30, 2024 – Oct 4, 2024	$4.30	$5.15	$4.00	$4.70	7,187
Oct 7, 2024 – Oct 11, 2024	$4.86	$5.20	$4.24	$4.56	1,953
Oct 14, 2024 – Oct 18, 2024	$4.60	$5.05	$3.98	$4.10	12,197
Oct 21, 2024 – Oct 25, 2024	$4.50	$4.68	$4.10	$4.40	903
Oct 28, 2024 – Nov 1, 2024	$4.32	$6.00	$4.30	$6.00	10,230
Nov 4, 2024 – Nov 8, 2024	$6.25	$6.25	$4.50	$5.20	14,893
Nov 11, 2024 – Nov 15, 2024	$5.35	$5.45	$4.40	$4.70	4,698
Nov 18, 2024 – Nov 22, 2024	$5.10	$5.10	$4.32	$4.66	3,534
Nov 25, 2024 – Nov 29, 2024	$4.80	$5.00	$4.40	$4.76	2,581
Dec 2, 2024 – Dec 6, 2024	$4.30	$4.94	$4.30	$4.46	621
Dec 9, 2024 – Dec 13, 2024	$4.58	$4.58	$4.10	$4.26	596
Dec 16, 2024 – Dec 20, 2024	$4.20	$4.70	$4.12	$4.40	3,180
Dec 23, 2024 – Dec 27, 2024	$4.10	$4.40	$4.10	$4.40	379
Dec 30, 2024 – Jan 3, 2025	$4.10	$4.68	$4.10	$4.46	69
Jan 6, 2025 – Jan 10, 2025	$4.12	$4.90	$4.12	$4.70	477
Jan 13, 2025 – Jan 17, 2025	$4.70	$5.35	$4.70	$4.76	361
Jan 20, 2025 – Jan 24, 2025	$4.40	$5.00	$4.20	$4.76	4,284
Jan 27, 2025 – Jan 31, 2025	$4.74	$4.86	$4.28	$4.56	5,039
Feb 3, 2025 – Feb 7, 2025	$4.90	$5.00	$4.20	$4.40	9,326
Feb 10, 2025 – Feb 14, 2025	$4.14	$4.18	$3.30	$3.40	7,884
Feb 17, 2025 – Feb 21, 2025	$3.28	$3.88	$2.88	$3.28	12,050
Feb 24, 2025 – Feb 28, 2025	$3.44	$3.50	$2.76	$2.90	8,739
Mar 3, 2025 – Mar 7, 2025	$2.88	$3.08	$2.30	$2.86	21,110
Mar 10, 2025 – Mar 14, 2025	$2.50	$2.70	$2.32	$2.60	27,519
Mar 17, 2025 – Mar 21, 2025	$2.72	$3.28	$2.64	$2.64	21,513
Mar 24, 2025 – Mar 28, 2025	$2.58	$3.72	$2.58	$3.28	3,319
Mar 31, 2025 – Apr 4, 2025	$3.70	$3.70	$2.80	$2.90	10,247
Apr 7, 2025 – Apr 11, 2025	$2.80	$2.98	$2.46	$2.58	18,035
Apr 14, 2025 – Apr 17, 2025	$2.94	$3.62	$2.60	$3.14	9,024
Apr 21, 2025 – Apr 25, 2025	$3.00	$3.08	$2.60	$2.96	323
Apr 28, 2025 – May 2, 2025	$2.60	$3.02	$2.60	$2.96	22
May 5, 2025 – May 9, 2025	$2.96	$2.96	$2.96	$2.96	20
May 12, 2025 – May 16, 2025	$3.18	$3.28	$2.60	$2.86	2,168
May 19, 2025 – May 23, 2025	$2.90	$3.40	$2.50	$3.20	3,731
May 26, 2025 – May 30, 2025	$3.26	$3.50	$3.16	$3.46	1,845
Jun 2, 2025 – Jun 6, 2025	$3.10	$3.40	$2.62	$3.00	1,443
Jun 9, 2025 – Jun 13, 2025	$2.64	$3.30	$2.64	$2.86	7,703
Jun 16, 2025 – Jun 20, 2025	$2.80	$3.10	$2.80	$2.92	5,993
Jun 23, 2025 – Jun 27, 2025	$2.74	$3.02	$2.74	$2.86	93
Jun 30, 2025 – Jul 4, 2025	$2.98	$3.12	$2.74	$3.12	6,145
Jul 7, 2025 – Jul 11, 2025	$3.20	$3.98	$3.20	$3.50	6,641
Jul 14, 2025 – Jul 18, 2025	$3.80	$4.18	$3.54	$3.70	1,411
Jul 21, 2025 – Jul 25, 2025	$3.52	$3.76	$3.50	$3.66	135
Jul 28, 2025 – Aug 1, 2025	$3.68	$4.00	$3.40	$3.70	487
Aug 4, 2025 – Aug 8, 2025	$3.58	$4.50	$3.40	$4.00	2,569
Aug 11, 2025 – Aug 15, 2025	$4.28	$6.60	$4.28	$5.70	12,576
Aug 18, 2025 – Aug 22, 2025	$5.30	$6.65	$4.82	$5.55	4,872
Aug 25, 2025 – Aug 29, 2025	$5.70	$5.70	$4.52	$5.05	8,394
Sep 1, 2025 – Sep 5, 2025	$4.70	$5.30	$4.10	$4.36	1,778
Sep 8, 2025 – Sep 12, 2025	$4.50	$4.88	$4.40	$4.58	3,744
Sep 15, 2025 – Sep 19, 2025	$4.62	$4.70	$4.32	$4.60	1,222
Sep 22, 2025 – Sep 26, 2025	$4.32	$4.60	$4.02	$4.16	641
Sep 29, 2025 – Oct 3, 2025	$4.16	$4.30	$4.06	$4.06	860
Oct 6, 2025 – Oct 10, 2025	$4.10	$4.28	$3.68	$3.96	2,657
Oct 13, 2025 – Oct 17, 2025	$3.98	$4.18	$3.68	$3.86	480
Oct 20, 2025 – Oct 24, 2025	$3.66	$4.68	$3.62	$4.16	1,785
Oct 27, 2025 – Oct 31, 2025	$3.80	$4.48	$3.80	$4.16	202
Nov 3, 2025 – Nov 7, 2025	$4.16	$4.22	$2.80	$3.48	26,579
Nov 10, 2025 – Nov 14, 2025	$3.68	$3.68	$2.72	$3.16	7,760
Nov 17, 2025 – Nov 21, 2025	$3.30	$3.92	$3.02	$3.26	396
Nov 24, 2025 – Nov 28, 2025	$3.36	$3.36	$2.70	$3.16	12,430
Dec 1, 2025 – Dec 5, 2025	$3.30	$4.08	$3.30	$3.90	2,308
Dec 8, 2025 – Dec 12, 2025	$4.20	$4.50	$3.58	$3.86	1,539
Dec 15, 2025 – Dec 19, 2025	$3.70	$3.98	$3.60	$3.80	3,475
Dec 22, 2025 – Dec 23, 2025	$3.90	$4.18	$3.76	$3.76	51
Dec 29, 2025 – Jan 2, 2026	$3.50	$4.10	$3.48	$3.48	3,656
Jan 5, 2026 – Jan 9, 2026	$3.78	$4.22	$3.20	$3.36	9,141
Jan 12, 2026 – Jan 16, 2026	$3.20	$3.62	$3.00	$3.46	2,512
Jan 19, 2026 – Jan 23, 2026	$3.32	$3.47	$2.68	$2.85	1,256
Jan 26, 2026 – Jan 30, 2026	$2.68	$3.01	$2.60	$2.85	4,022
Feb 2, 2026 – Feb 2, 2026	$2.70	$2.96	$2.70	$2.86	42

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (EFF.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 Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG

Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG is private equity and venture capital firm specializing in mid venture, late venture, turnaround, mezzanine, bridge financing, buy and build and expansion stage investments in medium sized companies. The firm seeks to invest in future finance, technology, complementary business models, asset management & distribution, optics, photonics, sensor systems, optical technologies, optoelectronics, and sensor technology. It prefers to invest in German speaking countries with a focus on Germany, Austria, and Switzerland. The firm typically invests between €1 million ($1.14 million) and €7 million ($8.01 million) in its portfolio companies. It primarily invests in the form of shareholder's equity for a period of three to seven years. The firm seeks to invest as a lead investor in stakes in excess of 25% and exits its investments via an IPO, trade sale, or a buy back. It makes balance sheet investments. Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG was founded in 1821 and is based in Jena, Germany.

CEO: Bertram Köhler
Employees: 1
Beta: 0.37

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