Coherus BioSciences Inc NASDAQ:CHRS Historical Prices

Below are the 2613 trading days of historical prices for CHRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2613	NASDAQ	CHRS	Fri, Mar 1, 2024	2.33	2.47	2.27	2.41
2612	NASDAQ	CHRS	Thu, Feb 29, 2024	2.41	2.44	2.26	2.28
2611	NASDAQ	CHRS	Wed, Feb 28, 2024	2.57	2.59	2.35	2.36
2610	NASDAQ	CHRS	Tue, Feb 27, 2024	2.54	2.63	2.47	2.62
2609	NASDAQ	CHRS	Mon, Feb 26, 2024	2.56	2.65	2.43	2.50
2608	NASDAQ	CHRS	Fri, Feb 23, 2024	2.50	2.60	2.42	2.58
2607	NASDAQ	CHRS	Thu, Feb 22, 2024	2.50	2.54	2.42	2.47
2606	NASDAQ	CHRS	Wed, Feb 21, 2024	2.52	2.58	2.42	2.48
2605	NASDAQ	CHRS	Tue, Feb 20, 2024	2.68	2.78	2.59	2.59
2604	NASDAQ	CHRS	Fri, Feb 16, 2024	2.82	2.85	2.73	2.76
2603	NASDAQ	CHRS	Thu, Feb 15, 2024	2.73	2.87	2.68	2.85
2602	NASDAQ	CHRS	Wed, Feb 14, 2024	2.64	2.72	2.56	2.72
2601	NASDAQ	CHRS	Tue, Feb 13, 2024	2.60	2.69	2.50	2.56
2600	NASDAQ	CHRS	Mon, Feb 12, 2024	2.60	2.84	2.57	2.82
2599	NASDAQ	CHRS	Fri, Feb 9, 2024	2.36	2.66	2.35	2.62
2598	NASDAQ	CHRS	Thu, Feb 8, 2024	2.35	2.39	2.25	2.38
2597	NASDAQ	CHRS	Wed, Feb 7, 2024	2.29	2.34	2.22	2.32
2596	NASDAQ	CHRS	Tue, Feb 6, 2024	2.01	2.33	1.97	2.32
2595	NASDAQ	CHRS	Mon, Feb 5, 2024	1.99	2.08	1.93	2.02
2594	NASDAQ	CHRS	Fri, Feb 2, 2024	2.03	2.10	1.93	2.06
2593	NASDAQ	CHRS	Thu, Feb 1, 2024	2.15	2.21	2.08	2.09
2592	NASDAQ	CHRS	Wed, Jan 31, 2024	2.28	2.34	2.15	2.15
2591	NASDAQ	CHRS	Tue, Jan 30, 2024	2.28	2.33	2.17	2.31
2590	NASDAQ	CHRS	Mon, Jan 29, 2024	2.31	2.38	2.24	2.30
2589	NASDAQ	CHRS	Fri, Jan 26, 2024	2.36	2.40	2.31	2.34
2588	NASDAQ	CHRS	Thu, Jan 25, 2024	2.33	2.41	2.23	2.37
2587	NASDAQ	CHRS	Wed, Jan 24, 2024	2.39	2.50	2.30	2.30
2586	NASDAQ	CHRS	Tue, Jan 23, 2024	2.60	2.63	2.33	2.40
2585	NASDAQ	CHRS	Mon, Jan 22, 2024	2.73	2.97	2.46	2.58
2584	NASDAQ	CHRS	Fri, Jan 19, 2024	2.52	2.56	2.36	2.44
2583	NASDAQ	CHRS	Thu, Jan 18, 2024	2.52	2.53	2.33	2.40
2582	NASDAQ	CHRS	Wed, Jan 17, 2024	2.32	2.51	2.30	2.46
2581	NASDAQ	CHRS	Tue, Jan 16, 2024	2.52	2.54	2.33	2.35
2580	NASDAQ	CHRS	Fri, Jan 12, 2024	2.59	2.73	2.53	2.57
2579	NASDAQ	CHRS	Thu, Jan 11, 2024	2.80	2.81	2.60	2.62
2578	NASDAQ	CHRS	Wed, Jan 10, 2024	2.98	2.99	2.71	2.86
2577	NASDAQ	CHRS	Tue, Jan 9, 2024	3.06	3.13	2.91	2.98
2576	NASDAQ	CHRS	Mon, Jan 8, 2024	2.87	3.10	2.73	3.08
2575	NASDAQ	CHRS	Fri, Jan 5, 2024	2.89	3.02	2.74	2.87
2574	NASDAQ	CHRS	Thu, Jan 4, 2024	3.05	3.16	2.83	2.92
2573	NASDAQ	CHRS	Wed, Jan 3, 2024	3.10	3.22	2.92	3.02
2572	NASDAQ	CHRS	Tue, Jan 2, 2024	3.33	3.70	3.14	3.14
2571	NASDAQ	CHRS	Fri, Dec 29, 2023	3.31	3.41	3.14	3.33
2570	NASDAQ	CHRS	Thu, Dec 28, 2023	2.65	3.33	2.57	3.24
2569	NASDAQ	CHRS	Wed, Dec 27, 2023	3.00	3.05	2.56	2.69
2568	NASDAQ	CHRS	Tue, Dec 26, 2023	2.05	2.23	2.04	2.18
2567	NASDAQ	CHRS	Fri, Dec 22, 2023	2.05	2.11	1.99	2.02
2566	NASDAQ	CHRS	Thu, Dec 21, 2023	2.03	2.06	1.95	2.02
2565	NASDAQ	CHRS	Wed, Dec 20, 2023	2.14	2.17	1.93	1.94
2564	NASDAQ	CHRS	Tue, Dec 19, 2023	2.05	2.17	2.03	2.12
2563	NASDAQ	CHRS	Mon, Dec 18, 2023	2.20	2.20	2.01	2.03
2562	NASDAQ	CHRS	Fri, Dec 15, 2023	2.30	2.38	2.13	2.17
2561	NASDAQ	CHRS	Thu, Dec 14, 2023	2.40	2.49	2.26	2.30
2560	NASDAQ	CHRS	Wed, Dec 13, 2023	2.10	2.38	2.03	2.37
2559	NASDAQ	CHRS	Tue, Dec 12, 2023	2.13	2.13	1.97	2.09
2558	NASDAQ	CHRS	Mon, Dec 11, 2023	2.23	2.23	2.08	2.11
2557	NASDAQ	CHRS	Fri, Dec 8, 2023	2.16	2.30	2.06	2.22
2556	NASDAQ	CHRS	Thu, Dec 7, 2023	2.30	2.40	2.27	2.30
2555	NASDAQ	CHRS	Wed, Dec 6, 2023	2.21	2.38	2.19	2.29
2554	NASDAQ	CHRS	Tue, Dec 5, 2023	2.25	2.37	2.18	2.20
2553	NASDAQ	CHRS	Mon, Dec 4, 2023	2.34	2.37	2.21	2.30
2552	NASDAQ	CHRS	Fri, Dec 1, 2023	2.13	2.30	2.02	2.30
2551	NASDAQ	CHRS	Thu, Nov 30, 2023	2.30	2.49	2.12	2.13
2550	NASDAQ	CHRS	Wed, Nov 29, 2023	2.15	2.34	2.13	2.18
2549	NASDAQ	CHRS	Tue, Nov 28, 2023	1.91	2.16	1.84	2.11
2548	NASDAQ	CHRS	Mon, Nov 27, 2023	2.06	2.06	1.89	1.94
2547	NASDAQ	CHRS	Fri, Nov 24, 2023	2.04	2.13	2.01	2.06
2546	NASDAQ	CHRS	Wed, Nov 22, 2023	2.01	2.08	1.97	2.02
2545	NASDAQ	CHRS	Tue, Nov 21, 2023	2.06	2.08	1.95	1.99
2544	NASDAQ	CHRS	Mon, Nov 20, 2023	2.10	2.30	2.05	2.07
2543	NASDAQ	CHRS	Fri, Nov 17, 2023	1.86	2.15	1.81	2.13
2542	NASDAQ	CHRS	Thu, Nov 16, 2023	1.79	1.80	1.62	1.71
2541	NASDAQ	CHRS	Wed, Nov 15, 2023	1.85	1.97	1.77	1.80
2540	NASDAQ	CHRS	Tue, Nov 14, 2023	1.77	1.86	1.75	1.82
2539	NASDAQ	CHRS	Mon, Nov 13, 2023	1.60	1.73	1.52	1.72
2538	NASDAQ	CHRS	Fri, Nov 10, 2023	1.63	1.63	1.43	1.59
2537	NASDAQ	CHRS	Thu, Nov 9, 2023	2.04	2.10	1.56	1.60
2536	NASDAQ	CHRS	Wed, Nov 8, 2023	2.48	2.52	2.02	2.03
2535	NASDAQ	CHRS	Tue, Nov 7, 2023	2.74	2.83	2.44	2.47
2534	NASDAQ	CHRS	Mon, Nov 6, 2023	3.70	3.73	3.49	3.54
2533	NASDAQ	CHRS	Fri, Nov 3, 2023	3.37	3.73	3.37	3.61
2532	NASDAQ	CHRS	Thu, Nov 2, 2023	3.33	3.45	3.27	3.32
2531	NASDAQ	CHRS	Wed, Nov 1, 2023	3.30	3.47	3.15	3.20
2530	NASDAQ	CHRS	Tue, Oct 31, 2023	2.85	3.41	2.76	3.35
2529	NASDAQ	CHRS	Mon, Oct 30, 2023	3.02	3.28	2.83	3.01
2528	NASDAQ	CHRS	Fri, Oct 27, 2023	2.81	3.39	2.56	2.64
2527	NASDAQ	CHRS	Thu, Oct 26, 2023	2.90	2.95	2.71	2.74
2526	NASDAQ	CHRS	Wed, Oct 25, 2023	3.25	3.25	2.90	2.91
2525	NASDAQ	CHRS	Tue, Oct 24, 2023	3.23	3.38	3.23	3.27
2524	NASDAQ	CHRS	Mon, Oct 23, 2023	3.48	3.50	3.18	3.19
2523	NASDAQ	CHRS	Fri, Oct 20, 2023	3.55	3.64	3.49	3.54
2522	NASDAQ	CHRS	Thu, Oct 19, 2023	3.65	3.65	3.47	3.55
2521	NASDAQ	CHRS	Wed, Oct 18, 2023	3.70	3.72	3.51	3.60
2520	NASDAQ	CHRS	Tue, Oct 17, 2023	3.82	3.98	3.73	3.73
2519	NASDAQ	CHRS	Mon, Oct 16, 2023	3.80	3.94	3.69	3.85
2518	NASDAQ	CHRS	Fri, Oct 13, 2023	3.69	3.81	3.60	3.81
2517	NASDAQ	CHRS	Thu, Oct 12, 2023	3.86	3.88	3.66	3.69
2516	NASDAQ	CHRS	Wed, Oct 11, 2023	3.81	3.97	3.78	3.82
2515	NASDAQ	CHRS	Tue, Oct 10, 2023	3.65	3.91	3.62	3.81
2514	NASDAQ	CHRS	Mon, Oct 9, 2023	3.67	3.73	3.54	3.63
2513	NASDAQ	CHRS	Fri, Oct 6, 2023	3.41	3.80	3.37	3.75
2512	NASDAQ	CHRS	Thu, Oct 5, 2023	3.25	3.48	3.14	3.47
2511	NASDAQ	CHRS	Wed, Oct 4, 2023	3.39	3.41	3.15	3.17
2510	NASDAQ	CHRS	Tue, Oct 3, 2023	3.60	3.60	3.33	3.35
2509	NASDAQ	CHRS	Mon, Oct 2, 2023	3.80	3.80	3.59	3.60
2508	NASDAQ	CHRS	Fri, Sep 29, 2023	3.89	3.93	3.72	3.74
2507	NASDAQ	CHRS	Thu, Sep 28, 2023	4.00	4.02	3.83	3.87
2506	NASDAQ	CHRS	Wed, Sep 27, 2023	4.01	4.09	3.88	3.97
2505	NASDAQ	CHRS	Tue, Sep 26, 2023	4.00	4.14	3.93	3.98
2504	NASDAQ	CHRS	Mon, Sep 25, 2023	4.36	4.36	4.04	4.05
2503	NASDAQ	CHRS	Fri, Sep 22, 2023	4.15	4.48	4.14	4.46
2502	NASDAQ	CHRS	Thu, Sep 21, 2023	4.45	4.47	4.12	4.14
2501	NASDAQ	CHRS	Wed, Sep 20, 2023	4.56	4.73	4.51	4.51
2500	NASDAQ	CHRS	Tue, Sep 19, 2023	4.53	4.62	4.38	4.61
2499	NASDAQ	CHRS	Mon, Sep 18, 2023	4.86	4.91	4.37	4.53
2498	NASDAQ	CHRS	Fri, Sep 15, 2023	4.79	4.97	4.71	4.92
2497	NASDAQ	CHRS	Thu, Sep 14, 2023	4.71	4.88	4.61	4.78
2496	NASDAQ	CHRS	Wed, Sep 13, 2023	4.96	5.02	4.60	4.68
2495	NASDAQ	CHRS	Tue, Sep 12, 2023	5.01	5.18	5.00	5.04
2494	NASDAQ	CHRS	Mon, Sep 11, 2023	5.12	5.12	5.12	5.12
2493	NASDAQ	CHRS	Fri, Sep 8, 2023	4.95	5.08	4.76	4.89
2492	NASDAQ	CHRS	Thu, Sep 7, 2023	4.88	4.94	4.70	4.89
2491	NASDAQ	CHRS	Wed, Sep 6, 2023	4.87	5.07	4.77	4.98
2490	NASDAQ	CHRS	Tue, Sep 5, 2023	5.31	5.33	4.71	4.89
2489	NASDAQ	CHRS	Fri, Sep 1, 2023	5.36	5.47	5.21	5.45
2488	NASDAQ	CHRS	Thu, Aug 31, 2023	5.24	5.40	5.22	5.33
2487	NASDAQ	CHRS	Wed, Aug 30, 2023	5.25	5.35	5.18	5.24
2486	NASDAQ	CHRS	Tue, Aug 29, 2023	5.05	5.28	5.03	5.27
2485	NASDAQ	CHRS	Mon, Aug 28, 2023	4.72	5.07	4.71	5.05
2484	NASDAQ	CHRS	Fri, Aug 25, 2023	4.57	4.73	4.51	4.70
2483	NASDAQ	CHRS	Thu, Aug 24, 2023	4.63	4.63	4.49	4.57
2482	NASDAQ	CHRS	Wed, Aug 23, 2023	4.72	4.97	4.63	4.64
2481	NASDAQ	CHRS	Tue, Aug 22, 2023	4.60	4.67	4.43	4.64
2480	NASDAQ	CHRS	Mon, Aug 21, 2023	4.47	4.64	4.36	4.60
2479	NASDAQ	CHRS	Fri, Aug 18, 2023	4.26	4.52	4.22	4.47
2478	NASDAQ	CHRS	Thu, Aug 17, 2023	4.57	4.58	4.34	4.35
2477	NASDAQ	CHRS	Wed, Aug 16, 2023	4.47	4.59	4.43	4.53
2476	NASDAQ	CHRS	Tue, Aug 15, 2023	4.50	4.59	4.41	4.47
2475	NASDAQ	CHRS	Mon, Aug 14, 2023	4.67	4.68	4.42	4.53
2474	NASDAQ	CHRS	Fri, Aug 11, 2023	4.68	4.80	4.67	4.68
2473	NASDAQ	CHRS	Thu, Aug 10, 2023	4.61	4.88	4.59	4.75
2472	NASDAQ	CHRS	Wed, Aug 9, 2023	4.85	4.88	4.56	4.59
2471	NASDAQ	CHRS	Tue, Aug 8, 2023	5.02	5.02	4.68	4.79
2470	NASDAQ	CHRS	Mon, Aug 7, 2023	5.05	5.11	4.82	5.02
2469	NASDAQ	CHRS	Fri, Aug 4, 2023	5.15	5.22	4.94	5.07
2468	NASDAQ	CHRS	Thu, Aug 3, 2023	4.75	5.25	4.56	5.11
2467	NASDAQ	CHRS	Wed, Aug 2, 2023	4.42	4.57	4.25	4.34
2466	NASDAQ	CHRS	Tue, Aug 1, 2023	4.84	4.84	4.44	4.49
2465	NASDAQ	CHRS	Mon, Jul 31, 2023	4.91	4.93	4.60	4.82
2464	NASDAQ	CHRS	Fri, Jul 28, 2023	4.64	4.83	4.60	4.79
2463	NASDAQ	CHRS	Thu, Jul 27, 2023	4.60	4.73	4.53	4.60
2462	NASDAQ	CHRS	Wed, Jul 26, 2023	4.44	4.54	4.31	4.53
2461	NASDAQ	CHRS	Tue, Jul 25, 2023	4.40	4.65	4.35	4.42
2460	NASDAQ	CHRS	Mon, Jul 24, 2023	4.51	4.74	4.39	4.40
2459	NASDAQ	CHRS	Fri, Jul 21, 2023	4.19	4.40	4.12	4.29
2458	NASDAQ	CHRS	Thu, Jul 20, 2023	4.39	4.53	4.17	4.17
2457	NASDAQ	CHRS	Wed, Jul 19, 2023	4.42	4.50	4.26	4.38
2456	NASDAQ	CHRS	Tue, Jul 18, 2023	4.44	4.69	4.36	4.39
2455	NASDAQ	CHRS	Mon, Jul 17, 2023	4.10	4.60	4.07	4.37
2454	NASDAQ	CHRS	Fri, Jul 14, 2023	4.33	4.34	4.00	4.06
2453	NASDAQ	CHRS	Thu, Jul 13, 2023	4.51	4.51	4.25	4.27
2452	NASDAQ	CHRS	Wed, Jul 12, 2023	4.79	4.80	4.46	4.47
2451	NASDAQ	CHRS	Tue, Jul 11, 2023	5.20	5.26	4.66	4.69
2450	NASDAQ	CHRS	Mon, Jul 10, 2023	4.85	5.30	4.82	5.20
2449	NASDAQ	CHRS	Fri, Jul 7, 2023	4.65	4.92	4.64	4.85
2448	NASDAQ	CHRS	Thu, Jul 6, 2023	4.53	4.73	4.41	4.64
2447	NASDAQ	CHRS	Wed, Jul 5, 2023	4.48	4.72	4.42	4.57
2446	NASDAQ	CHRS	Mon, Jul 3, 2023	4.37	4.59	4.29	4.42
2445	NASDAQ	CHRS	Fri, Jun 30, 2023	4.23	4.34	4.14	4.27
2444	NASDAQ	CHRS	Thu, Jun 29, 2023	4.05	4.21	4.00	4.19
2443	NASDAQ	CHRS	Wed, Jun 28, 2023	3.84	4.11	3.71	4.05
2442	NASDAQ	CHRS	Tue, Jun 27, 2023	3.81	3.93	3.74	3.84
2441	NASDAQ	CHRS	Mon, Jun 26, 2023	3.95	3.96	3.72	3.81
2440	NASDAQ	CHRS	Fri, Jun 23, 2023	3.75	4.00	3.69	3.99
2439	NASDAQ	CHRS	Thu, Jun 22, 2023	3.88	3.92	3.74	3.79
2438	NASDAQ	CHRS	Wed, Jun 21, 2023	3.84	3.96	3.66	3.87
2437	NASDAQ	CHRS	Tue, Jun 20, 2023	4.17	4.20	3.80	3.84
2436	NASDAQ	CHRS	Fri, Jun 16, 2023	4.74	4.76	4.05	4.13
2435	NASDAQ	CHRS	Thu, Jun 15, 2023	5.36	5.45	4.85	5.39
2434	NASDAQ	CHRS	Wed, Jun 14, 2023	5.48	5.48	5.20	5.36
2433	NASDAQ	CHRS	Tue, Jun 13, 2023	5.44	5.56	5.22	5.44
2432	NASDAQ	CHRS	Mon, Jun 12, 2023	5.42	5.63	5.11	5.38
2431	NASDAQ	CHRS	Fri, Jun 9, 2023	5.41	5.60	5.36	5.42
2430	NASDAQ	CHRS	Thu, Jun 8, 2023	5.38	5.50	5.18	5.39
2429	NASDAQ	CHRS	Wed, Jun 7, 2023	5.32	5.63	5.14	5.38
2428	NASDAQ	CHRS	Tue, Jun 6, 2023	5.00	5.48	4.75	5.27
2427	NASDAQ	CHRS	Mon, Jun 5, 2023	4.55	5.02	4.55	4.98
2426	NASDAQ	CHRS	Fri, Jun 2, 2023	4.25	4.51	4.06	4.45
2425	NASDAQ	CHRS	Thu, Jun 1, 2023	4.17	4.24	3.90	4.05
2424	NASDAQ	CHRS	Wed, May 31, 2023	4.16	4.31	3.60	4.09
2423	NASDAQ	CHRS	Tue, May 30, 2023	4.35	4.42	4.07	4.15
2422	NASDAQ	CHRS	Fri, May 26, 2023	4.40	4.52	4.25	4.35
2421	NASDAQ	CHRS	Thu, May 25, 2023	4.40	4.40	4.16	4.29
2420	NASDAQ	CHRS	Wed, May 24, 2023	4.52	4.56	4.31	4.34
2419	NASDAQ	CHRS	Tue, May 23, 2023	4.46	4.73	4.40	4.56
2418	NASDAQ	CHRS	Mon, May 22, 2023	4.53	4.58	4.37	4.46
2417	NASDAQ	CHRS	Fri, May 19, 2023	4.76	4.76	4.39	4.54
2416	NASDAQ	CHRS	Thu, May 18, 2023	4.95	5.01	4.42	4.51
2415	NASDAQ	CHRS	Wed, May 17, 2023	5.22	5.30	4.77	5.02
2414	NASDAQ	CHRS	Tue, May 16, 2023	4.58	5.31	4.56	5.18
2413	NASDAQ	CHRS	Mon, May 15, 2023	4.89	5.11	4.80	4.89
2412	NASDAQ	CHRS	Fri, May 12, 2023	5.17	5.19	4.85	4.90
2411	NASDAQ	CHRS	Thu, May 11, 2023	5.91	5.91	5.17	5.19
2410	NASDAQ	CHRS	Wed, May 10, 2023	5.93	6.17	5.45	5.91
2409	NASDAQ	CHRS	Tue, May 9, 2023	6.46	6.52	5.81	5.91
2408	NASDAQ	CHRS	Mon, May 8, 2023	7.41	8.22	7.27	8.14
2407	NASDAQ	CHRS	Fri, May 5, 2023	7.38	7.60	7.27	7.38
2406	NASDAQ	CHRS	Thu, May 4, 2023	7.26	7.67	7.07	7.32
2405	NASDAQ	CHRS	Wed, May 3, 2023	7.28	7.48	7.11	7.30
2404	NASDAQ	CHRS	Tue, May 2, 2023	7.62	7.68	7.13	7.17
2403	NASDAQ	CHRS	Mon, May 1, 2023	7.49	8.00	7.39	7.67
2402	NASDAQ	CHRS	Fri, Apr 28, 2023	7.20	7.37	7.09	7.23
2401	NASDAQ	CHRS	Thu, Apr 27, 2023	7.55	7.63	7.21	7.24
2400	NASDAQ	CHRS	Wed, Apr 26, 2023	7.80	7.90	7.46	7.51
2399	NASDAQ	CHRS	Tue, Apr 25, 2023	8.01	8.13	7.71	7.78
2398	NASDAQ	CHRS	Mon, Apr 24, 2023	8.31	8.33	7.99	8.06
2397	NASDAQ	CHRS	Fri, Apr 21, 2023	7.99	8.31	7.95	8.30
2396	NASDAQ	CHRS	Thu, Apr 20, 2023	8.05	8.24	7.87	7.97
2395	NASDAQ	CHRS	Wed, Apr 19, 2023	8.06	8.34	8.02	8.15
2394	NASDAQ	CHRS	Tue, Apr 18, 2023	8.29	8.29	7.78	8.17
2393	NASDAQ	CHRS	Mon, Apr 17, 2023	8.00	8.65	7.95	8.23
2392	NASDAQ	CHRS	Fri, Apr 14, 2023	8.36	8.36	7.72	7.88
2391	NASDAQ	CHRS	Thu, Apr 13, 2023	7.81	8.14	7.67	8.13
2390	NASDAQ	CHRS	Wed, Apr 12, 2023	8.00	8.00	7.69	7.70
2389	NASDAQ	CHRS	Tue, Apr 11, 2023	7.84	7.97	7.58	7.80
2388	NASDAQ	CHRS	Mon, Apr 10, 2023	7.67	7.94	7.63	7.84
2387	NASDAQ	CHRS	Thu, Apr 6, 2023	7.65	7.74	7.58	7.66
2386	NASDAQ	CHRS	Wed, Apr 5, 2023	7.43	7.82	7.38	7.68
2385	NASDAQ	CHRS	Tue, Apr 4, 2023	7.50	7.62	7.26	7.45
2384	NASDAQ	CHRS	Mon, Apr 3, 2023	6.81	7.51	6.53	7.48
2383	NASDAQ	CHRS	Fri, Mar 31, 2023	6.51	6.86	6.51	6.84
2382	NASDAQ	CHRS	Thu, Mar 30, 2023	6.50	6.56	6.36	6.43
2381	NASDAQ	CHRS	Wed, Mar 29, 2023	6.49	6.54	6.31	6.48
2380	NASDAQ	CHRS	Tue, Mar 28, 2023	6.34	6.55	6.28	6.42
2379	NASDAQ	CHRS	Mon, Mar 27, 2023	6.05	6.18	5.97	6.00
2378	NASDAQ	CHRS	Fri, Mar 24, 2023	5.89	6.08	5.81	6.00
2377	NASDAQ	CHRS	Thu, Mar 23, 2023	6.00	6.10	5.81	5.90
2376	NASDAQ	CHRS	Wed, Mar 22, 2023	6.11	6.17	5.87	5.89
2375	NASDAQ	CHRS	Tue, Mar 21, 2023	6.31	6.36	6.05	6.10
2374	NASDAQ	CHRS	Mon, Mar 20, 2023	6.03	6.34	5.99	6.26
2373	NASDAQ	CHRS	Fri, Mar 17, 2023	6.35	6.44	6.05	6.08
2372	NASDAQ	CHRS	Thu, Mar 16, 2023	6.31	6.49	6.06	6.37
2371	NASDAQ	CHRS	Wed, Mar 15, 2023	6.34	6.49	6.04	6.39
2370	NASDAQ	CHRS	Tue, Mar 14, 2023	6.68	6.75	6.25	6.35
2369	NASDAQ	CHRS	Mon, Mar 13, 2023	6.20	6.53	6.01	6.37
2368	NASDAQ	CHRS	Fri, Mar 10, 2023	6.37	6.37	5.71	6.07
2367	NASDAQ	CHRS	Thu, Mar 9, 2023	6.86	6.94	6.24	6.24
2366	NASDAQ	CHRS	Wed, Mar 8, 2023	7.25	7.39	6.73	6.90
2365	NASDAQ	CHRS	Tue, Mar 7, 2023	6.53	7.34	6.36	7.30
2364	NASDAQ	CHRS	Mon, Mar 6, 2023	7.24	7.28	6.72	6.77
2363	NASDAQ	CHRS	Fri, Mar 3, 2023	6.86	7.07	6.66	7.06
2362	NASDAQ	CHRS	Thu, Mar 2, 2023	6.82	6.85	6.54	6.80
2361	NASDAQ	CHRS	Wed, Mar 1, 2023	6.75	6.88	6.62	6.74
2360	NASDAQ	CHRS	Tue, Feb 28, 2023	6.92	7.02	6.74	6.77
2359	NASDAQ	CHRS	Mon, Feb 27, 2023	7.04	7.22	6.96	6.99
2358	NASDAQ	CHRS	Fri, Feb 24, 2023	7.10	7.21	6.91	6.94
2357	NASDAQ	CHRS	Thu, Feb 23, 2023	7.50	7.50	7.11	7.23
2356	NASDAQ	CHRS	Wed, Feb 22, 2023	7.29	7.52	7.27	7.42
2355	NASDAQ	CHRS	Tue, Feb 21, 2023	7.62	7.72	7.22	7.28
2354	NASDAQ	CHRS	Fri, Feb 17, 2023	7.57	7.90	7.30	7.80
2353	NASDAQ	CHRS	Thu, Feb 16, 2023	7.77	7.88	7.42	7.46
2352	NASDAQ	CHRS	Wed, Feb 15, 2023	7.98	8.03	7.77	7.89
2351	NASDAQ	CHRS	Tue, Feb 14, 2023	7.93	8.13	7.74	7.97
2350	NASDAQ	CHRS	Mon, Feb 13, 2023	7.70	8.22	7.60	8.03
2349	NASDAQ	CHRS	Fri, Feb 10, 2023	7.75	7.84	7.50	7.68
2348	NASDAQ	CHRS	Thu, Feb 9, 2023	8.15	8.34	7.72	7.82
2347	NASDAQ	CHRS	Wed, Feb 8, 2023	8.43	8.51	8.01	8.02
2346	NASDAQ	CHRS	Tue, Feb 7, 2023	8.41	8.45	8.16	8.42
2345	NASDAQ	CHRS	Mon, Feb 6, 2023	8.45	8.53	8.19	8.40
2344	NASDAQ	CHRS	Fri, Feb 3, 2023	8.77	8.91	8.43	8.49
2343	NASDAQ	CHRS	Thu, Feb 2, 2023	8.84	9.13	8.75	8.96
2342	NASDAQ	CHRS	Wed, Feb 1, 2023	8.45	8.76	8.22	8.65
2341	NASDAQ	CHRS	Tue, Jan 31, 2023	8.23	8.50	8.21	8.48
2340	NASDAQ	CHRS	Mon, Jan 30, 2023	8.24	8.38	7.88	8.14
2339	NASDAQ	CHRS	Fri, Jan 27, 2023	8.32	8.76	8.31	8.34
2338	NASDAQ	CHRS	Thu, Jan 26, 2023	8.85	9.05	8.25	8.35
2337	NASDAQ	CHRS	Wed, Jan 25, 2023	8.95	8.99	8.57	8.79
2336	NASDAQ	CHRS	Tue, Jan 24, 2023	9.10	9.39	8.90	9.12
2335	NASDAQ	CHRS	Mon, Jan 23, 2023	9.03	9.33	8.89	9.18
2334	NASDAQ	CHRS	Fri, Jan 20, 2023	8.86	9.07	8.65	9.02
2333	NASDAQ	CHRS	Thu, Jan 19, 2023	8.87	8.97	8.60	8.74
2332	NASDAQ	CHRS	Wed, Jan 18, 2023	9.79	10.10	8.91	8.94
2331	NASDAQ	CHRS	Tue, Jan 17, 2023	10.50	10.66	9.59	9.71
2330	NASDAQ	CHRS	Fri, Jan 13, 2023	10.43	10.99	10.06	10.45
2329	NASDAQ	CHRS	Thu, Jan 12, 2023	10.31	10.53	9.92	10.52
2328	NASDAQ	CHRS	Wed, Jan 11, 2023	9.81	10.40	9.77	10.26
2327	NASDAQ	CHRS	Tue, Jan 10, 2023	8.97	9.96	8.89	9.85
2326	NASDAQ	CHRS	Mon, Jan 9, 2023	9.68	9.89	8.73	8.98
2325	NASDAQ	CHRS	Fri, Jan 6, 2023	10.47	10.50	9.51	9.58
2324	NASDAQ	CHRS	Thu, Jan 5, 2023	9.98	10.48	9.27	10.37
2323	NASDAQ	CHRS	Wed, Jan 4, 2023	8.60	10.61	8.52	9.87
2322	NASDAQ	CHRS	Tue, Jan 3, 2023	7.98	8.56	7.92	8.51
2321	NASDAQ	CHRS	Fri, Dec 30, 2022	7.18	7.93	7.06	7.92
2320	NASDAQ	CHRS	Thu, Dec 29, 2022	6.24	7.32	6.08	7.28
2319	NASDAQ	CHRS	Wed, Dec 28, 2022	5.63	6.26	5.61	6.22
2318	NASDAQ	CHRS	Tue, Dec 27, 2022	6.00	6.15	5.58	5.69
2317	NASDAQ	CHRS	Fri, Dec 23, 2022	7.87	7.89	6.13	6.45
2316	NASDAQ	CHRS	Thu, Dec 22, 2022	7.26	7.45	7.18	7.41
2315	NASDAQ	CHRS	Wed, Dec 21, 2022	7.10	7.45	7.04	7.23
2314	NASDAQ	CHRS	Tue, Dec 20, 2022	6.93	7.18	6.85	7.10
2313	NASDAQ	CHRS	Mon, Dec 19, 2022	7.27	7.27	6.69	7.02
2312	NASDAQ	CHRS	Fri, Dec 16, 2022	7.28	7.41	7.15	7.31
2311	NASDAQ	CHRS	Thu, Dec 15, 2022	7.41	7.51	7.22	7.35
2310	NASDAQ	CHRS	Wed, Dec 14, 2022	7.29	7.79	7.23	7.51
2309	NASDAQ	CHRS	Tue, Dec 13, 2022	7.79	7.84	7.26	7.34
2308	NASDAQ	CHRS	Mon, Dec 12, 2022	6.98	7.44	6.88	7.41
2307	NASDAQ	CHRS	Fri, Dec 9, 2022	6.80	7.06	6.70	6.93
2306	NASDAQ	CHRS	Thu, Dec 8, 2022	6.69	6.87	6.51	6.83
2305	NASDAQ	CHRS	Wed, Dec 7, 2022	6.92	6.92	6.58	6.64
2304	NASDAQ	CHRS	Tue, Dec 6, 2022	6.70	6.81	6.55	6.80
2303	NASDAQ	CHRS	Mon, Dec 5, 2022	6.88	6.92	6.65	6.74
2302	NASDAQ	CHRS	Fri, Dec 2, 2022	6.60	6.95	6.48	6.93
2301	NASDAQ	CHRS	Thu, Dec 1, 2022	6.87	6.92	6.64	6.69
2300	NASDAQ	CHRS	Wed, Nov 30, 2022	6.59	6.89	6.44	6.86
2299	NASDAQ	CHRS	Tue, Nov 29, 2022	6.40	6.63	6.37	6.58
2298	NASDAQ	CHRS	Mon, Nov 28, 2022	6.51	6.69	6.33	6.44
2297	NASDAQ	CHRS	Fri, Nov 25, 2022	6.53	6.60	6.47	6.58
2296	NASDAQ	CHRS	Wed, Nov 23, 2022	6.46	6.68	6.45	6.55
2295	NASDAQ	CHRS	Tue, Nov 22, 2022	6.59	6.67	6.42	6.55
2294	NASDAQ	CHRS	Mon, Nov 21, 2022	6.84	6.84	6.52	6.60
2293	NASDAQ	CHRS	Fri, Nov 18, 2022	6.88	6.92	6.64	6.74
2292	NASDAQ	CHRS	Thu, Nov 17, 2022	7.44	7.44	6.60	6.71
2291	NASDAQ	CHRS	Wed, Nov 16, 2022	7.88	8.14	7.35	7.35
2290	NASDAQ	CHRS	Tue, Nov 15, 2022	8.23	8.38	7.84	7.96
2289	NASDAQ	CHRS	Mon, Nov 14, 2022	7.72	8.23	7.66	7.94
2288	NASDAQ	CHRS	Fri, Nov 11, 2022	7.75	8.05	7.69	7.79
2287	NASDAQ	CHRS	Thu, Nov 10, 2022	7.40	7.84	7.24	7.83
2286	NASDAQ	CHRS	Wed, Nov 9, 2022	7.45	7.65	6.70	7.01
2285	NASDAQ	CHRS	Tue, Nov 8, 2022	7.86	8.08	7.67	7.99
2284	NASDAQ	CHRS	Mon, Nov 7, 2022	7.76	7.97	7.60	7.82
2283	NASDAQ	CHRS	Fri, Nov 4, 2022	8.07	8.07	7.51	7.77
2282	NASDAQ	CHRS	Thu, Nov 3, 2022	8.38	8.51	7.98	8.00
2281	NASDAQ	CHRS	Wed, Nov 2, 2022	8.72	8.99	8.48	8.53
2280	NASDAQ	CHRS	Tue, Nov 1, 2022	8.84	8.94	8.68	8.76
2279	NASDAQ	CHRS	Mon, Oct 31, 2022	8.62	9.07	8.54	8.70
2278	NASDAQ	CHRS	Fri, Oct 28, 2022	8.50	8.73	8.18	8.69
2277	NASDAQ	CHRS	Thu, Oct 27, 2022	8.65	8.88	8.46	8.48
2276	NASDAQ	CHRS	Wed, Oct 26, 2022	8.59	9.08	8.47	8.54
2275	NASDAQ	CHRS	Tue, Oct 25, 2022	8.41	8.75	8.38	8.58
2274	NASDAQ	CHRS	Mon, Oct 24, 2022	8.59	8.59	8.15	8.37
2273	NASDAQ	CHRS	Fri, Oct 21, 2022	8.23	8.49	8.03	8.47
2272	NASDAQ	CHRS	Thu, Oct 20, 2022	8.16	8.44	8.01	8.13
2271	NASDAQ	CHRS	Wed, Oct 19, 2022	8.27	8.58	8.12	8.22
2270	NASDAQ	CHRS	Tue, Oct 18, 2022	8.89	9.00	8.28	8.36
2269	NASDAQ	CHRS	Mon, Oct 17, 2022	8.50	8.99	8.45	8.68
2268	NASDAQ	CHRS	Fri, Oct 14, 2022	8.69	8.69	8.21	8.28
2267	NASDAQ	CHRS	Thu, Oct 13, 2022	8.12	8.71	8.05	8.60
2266	NASDAQ	CHRS	Wed, Oct 12, 2022	8.57	8.71	8.23	8.49
2265	NASDAQ	CHRS	Tue, Oct 11, 2022	8.64	8.93	8.25	8.67
2264	NASDAQ	CHRS	Mon, Oct 10, 2022	8.72	8.84	8.27	8.61
2263	NASDAQ	CHRS	Fri, Oct 7, 2022	9.56	9.56	8.65	8.76
2262	NASDAQ	CHRS	Thu, Oct 6, 2022	9.68	9.94	9.65	9.73
2261	NASDAQ	CHRS	Wed, Oct 5, 2022	9.84	10.01	9.63	9.79
2260	NASDAQ	CHRS	Tue, Oct 4, 2022	9.53	10.08	9.53	10.07
2259	NASDAQ	CHRS	Mon, Oct 3, 2022	9.77	9.86	9.14	9.37
2258	NASDAQ	CHRS	Fri, Sep 30, 2022	9.39	10.12	9.24	9.61
2257	NASDAQ	CHRS	Thu, Sep 29, 2022	9.67	9.84	9.25	9.35
2256	NASDAQ	CHRS	Wed, Sep 28, 2022	9.20	9.94	9.20	9.82
2255	NASDAQ	CHRS	Tue, Sep 27, 2022	9.25	9.47	9.23	9.40
2254	NASDAQ	CHRS	Mon, Sep 26, 2022	9.07	9.40	8.88	9.01
2253	NASDAQ	CHRS	Fri, Sep 23, 2022	9.33	9.54	8.90	9.10
2252	NASDAQ	CHRS	Thu, Sep 22, 2022	9.42	9.51	9.09	9.42
2251	NASDAQ	CHRS	Wed, Sep 21, 2022	9.64	10.04	9.48	9.49
2250	NASDAQ	CHRS	Tue, Sep 20, 2022	9.79	9.98	9.38	9.58
2249	NASDAQ	CHRS	Mon, Sep 19, 2022	9.90	10.04	9.70	9.88
2248	NASDAQ	CHRS	Fri, Sep 16, 2022	10.42	10.43	9.71	9.85
2247	NASDAQ	CHRS	Thu, Sep 15, 2022	10.12	10.67	9.95	10.53
2246	NASDAQ	CHRS	Wed, Sep 14, 2022	9.71	10.18	9.60	10.17
2245	NASDAQ	CHRS	Tue, Sep 13, 2022	10.27	10.32	9.54	9.68
2244	NASDAQ	CHRS	Mon, Sep 12, 2022	10.62	10.72	10.26	10.51
2243	NASDAQ	CHRS	Fri, Sep 9, 2022	10.65	11.01	10.41	10.58
2242	NASDAQ	CHRS	Thu, Sep 8, 2022	10.63	10.95	10.49	10.52
2241	NASDAQ	CHRS	Wed, Sep 7, 2022	10.10	10.84	10.07	10.78
2240	NASDAQ	CHRS	Tue, Sep 6, 2022	10.05	10.30	9.92	10.05
2239	NASDAQ	CHRS	Fri, Sep 2, 2022	11.14	11.14	10.10	10.20
2238	NASDAQ	CHRS	Thu, Sep 1, 2022	11.16	11.16	10.73	11.08
2237	NASDAQ	CHRS	Wed, Aug 31, 2022	11.63	11.74	11.18	11.18
2236	NASDAQ	CHRS	Tue, Aug 30, 2022	11.74	11.79	11.20	11.41
2235	NASDAQ	CHRS	Mon, Aug 29, 2022	11.65	12.03	11.52	11.60
2234	NASDAQ	CHRS	Fri, Aug 26, 2022	12.64	12.80	11.76	11.89
2233	NASDAQ	CHRS	Thu, Aug 25, 2022	13.12	13.46	12.77	12.84
2232	NASDAQ	CHRS	Wed, Aug 24, 2022	12.46	13.08	12.34	12.90
2231	NASDAQ	CHRS	Tue, Aug 23, 2022	12.37	12.75	12.15	12.55
2230	NASDAQ	CHRS	Mon, Aug 22, 2022	12.45	12.78	12.20	12.32
2229	NASDAQ	CHRS	Fri, Aug 19, 2022	12.77	13.09	12.53	12.65
2228	NASDAQ	CHRS	Thu, Aug 18, 2022	13.08	13.14	12.60	12.99
2227	NASDAQ	CHRS	Wed, Aug 17, 2022	13.16	13.49	12.96	13.08
2226	NASDAQ	CHRS	Tue, Aug 16, 2022	14.03	14.11	13.24	13.39
2225	NASDAQ	CHRS	Mon, Aug 15, 2022	13.68	13.97	13.33	13.87
2224	NASDAQ	CHRS	Fri, Aug 12, 2022	12.64	13.93	12.64	13.76
2223	NASDAQ	CHRS	Thu, Aug 11, 2022	12.89	13.17	12.50	12.65
2222	NASDAQ	CHRS	Wed, Aug 10, 2022	11.39	12.99	11.39	12.97
2221	NASDAQ	CHRS	Tue, Aug 9, 2022	11.21	11.40	10.53	11.06
2220	NASDAQ	CHRS	Mon, Aug 8, 2022	11.80	12.07	11.28	11.41
2219	NASDAQ	CHRS	Fri, Aug 5, 2022	10.57	11.91	10.49	11.83
2218	NASDAQ	CHRS	Thu, Aug 4, 2022	9.95	10.81	9.95	10.58
2217	NASDAQ	CHRS	Wed, Aug 3, 2022	10.14	10.75	9.93	10.06
2216	NASDAQ	CHRS	Tue, Aug 2, 2022	9.15	10.05	9.04	10.02
2215	NASDAQ	CHRS	Mon, Aug 1, 2022	8.48	9.38	8.39	9.16
2214	NASDAQ	CHRS	Fri, Jul 29, 2022	8.42	8.50	8.06	8.47
2213	NASDAQ	CHRS	Thu, Jul 28, 2022	8.11	8.51	7.71	8.44
2212	NASDAQ	CHRS	Wed, Jul 27, 2022	7.51	8.11	7.42	8.09
2211	NASDAQ	CHRS	Tue, Jul 26, 2022	7.24	7.58	7.09	7.43
2210	NASDAQ	CHRS	Mon, Jul 25, 2022	7.20	7.31	6.98	7.30
2209	NASDAQ	CHRS	Fri, Jul 22, 2022	7.88	7.90	7.14	7.17
2208	NASDAQ	CHRS	Thu, Jul 21, 2022	7.86	8.00	7.68	7.88
2207	NASDAQ	CHRS	Wed, Jul 20, 2022	7.65	8.00	7.52	7.84
2206	NASDAQ	CHRS	Tue, Jul 19, 2022	7.82	7.87	7.47	7.62
2205	NASDAQ	CHRS	Mon, Jul 18, 2022	8.15	8.25	7.61	7.68
2204	NASDAQ	CHRS	Fri, Jul 15, 2022	8.45	8.50	7.88	7.97
2203	NASDAQ	CHRS	Thu, Jul 14, 2022	8.26	8.35	8.11	8.27
2202	NASDAQ	CHRS	Wed, Jul 13, 2022	8.19	8.52	8.01	8.38
2201	NASDAQ	CHRS	Tue, Jul 12, 2022	8.25	8.51	7.92	8.48
2200	NASDAQ	CHRS	Mon, Jul 11, 2022	9.07	9.21	8.22	8.22
2199	NASDAQ	CHRS	Fri, Jul 8, 2022	9.13	9.28	8.96	9.20
2198	NASDAQ	CHRS	Thu, Jul 7, 2022	8.89	9.39	8.70	9.17
2197	NASDAQ	CHRS	Wed, Jul 6, 2022	8.55	9.05	8.45	8.88
2196	NASDAQ	CHRS	Tue, Jul 5, 2022	7.86	8.56	7.61	8.54
2195	NASDAQ	CHRS	Fri, Jul 1, 2022	7.21	7.87	7.12	7.83
2194	NASDAQ	CHRS	Thu, Jun 30, 2022	7.26	7.39	7.11	7.24
2193	NASDAQ	CHRS	Wed, Jun 29, 2022	7.38	7.42	7.10	7.40
2192	NASDAQ	CHRS	Tue, Jun 28, 2022	7.64	7.74	7.24	7.35
2191	NASDAQ	CHRS	Mon, Jun 27, 2022	7.53	7.76	7.41	7.63
2190	NASDAQ	CHRS	Fri, Jun 24, 2022	7.48	7.66	7.22	7.50
2189	NASDAQ	CHRS	Thu, Jun 23, 2022	6.74	7.41	6.70	7.39
2188	NASDAQ	CHRS	Wed, Jun 22, 2022	6.52	6.94	6.51	6.71
2187	NASDAQ	CHRS	Tue, Jun 21, 2022	6.53	6.82	6.34	6.64
2186	NASDAQ	CHRS	Fri, Jun 17, 2022	5.94	6.35	5.90	6.30
2185	NASDAQ	CHRS	Thu, Jun 16, 2022	5.79	5.93	5.60	5.86
2184	NASDAQ	CHRS	Wed, Jun 15, 2022	6.00	6.15	5.84	5.99
2183	NASDAQ	CHRS	Tue, Jun 14, 2022	6.28	6.33	5.90	6.00
2182	NASDAQ	CHRS	Mon, Jun 13, 2022	6.50	6.60	6.10	6.19
2181	NASDAQ	CHRS	Fri, Jun 10, 2022	7.21	7.22	6.72	6.72
2180	NASDAQ	CHRS	Thu, Jun 9, 2022	7.69	7.83	7.30	7.31
2179	NASDAQ	CHRS	Wed, Jun 8, 2022	7.67	7.93	7.61	7.72
2178	NASDAQ	CHRS	Tue, Jun 7, 2022	7.56	7.75	7.44	7.73
2177	NASDAQ	CHRS	Mon, Jun 6, 2022	7.75	7.75	7.31	7.57
2176	NASDAQ	CHRS	Fri, Jun 3, 2022	7.44	7.77	7.35	7.57
2175	NASDAQ	CHRS	Thu, Jun 2, 2022	7.34	7.47	7.01	7.46
2174	NASDAQ	CHRS	Wed, Jun 1, 2022	7.32	7.45	7.10	7.36
2173	NASDAQ	CHRS	Tue, May 31, 2022	7.55	7.68	7.18	7.34
2172	NASDAQ	CHRS	Fri, May 27, 2022	7.73	7.81	7.36	7.54
2171	NASDAQ	CHRS	Thu, May 26, 2022	7.43	7.75	7.40	7.66
2170	NASDAQ	CHRS	Wed, May 25, 2022	7.68	7.81	7.36	7.41
2169	NASDAQ	CHRS	Tue, May 24, 2022	7.84	7.90	7.62	7.67
2168	NASDAQ	CHRS	Mon, May 23, 2022	8.33	8.38	7.92	7.99
2167	NASDAQ	CHRS	Fri, May 20, 2022	7.97	8.36	7.75	8.31
2166	NASDAQ	CHRS	Thu, May 19, 2022	7.47	7.94	7.34	7.91
2165	NASDAQ	CHRS	Wed, May 18, 2022	7.62	7.70	7.24	7.45
2164	NASDAQ	CHRS	Tue, May 17, 2022	7.70	7.95	7.61	7.91
2163	NASDAQ	CHRS	Mon, May 16, 2022	7.87	8.10	7.57	7.60
2162	NASDAQ	CHRS	Fri, May 13, 2022	7.93	8.02	7.54	7.95
2161	NASDAQ	CHRS	Thu, May 12, 2022	7.61	7.88	7.41	7.59
2160	NASDAQ	CHRS	Wed, May 11, 2022	8.41	8.58	7.73	7.75
2159	NASDAQ	CHRS	Tue, May 10, 2022	8.34	8.76	8.26	8.52
2158	NASDAQ	CHRS	Mon, May 9, 2022	8.10	8.60	7.98	8.03
2157	NASDAQ	CHRS	Fri, May 6, 2022	8.63	9.18	8.41	8.43
2156	NASDAQ	CHRS	Thu, May 5, 2022	9.68	9.90	8.73	8.82
2155	NASDAQ	CHRS	Wed, May 4, 2022	9.68	9.75	8.98	9.72
2154	NASDAQ	CHRS	Tue, May 3, 2022	9.66	9.87	9.35	9.71
2153	NASDAQ	CHRS	Mon, May 2, 2022	8.91	9.68	8.65	9.68
2152	NASDAQ	CHRS	Fri, Apr 29, 2022	9.30	9.56	9.01	9.04
2151	NASDAQ	CHRS	Thu, Apr 28, 2022	9.39	9.56	9.02	9.43
2150	NASDAQ	CHRS	Wed, Apr 27, 2022	9.35	9.60	9.22	9.28
2149	NASDAQ	CHRS	Tue, Apr 26, 2022	9.52	9.61	9.31	9.36
2148	NASDAQ	CHRS	Mon, Apr 25, 2022	9.49	9.76	9.34	9.62
2147	NASDAQ	CHRS	Fri, Apr 22, 2022	9.82	9.94	9.57	9.61
2146	NASDAQ	CHRS	Thu, Apr 21, 2022	10.16	10.39	9.81	9.86
2145	NASDAQ	CHRS	Wed, Apr 20, 2022	10.56	10.56	9.91	10.10
2144	NASDAQ	CHRS	Tue, Apr 19, 2022	10.47	10.75	10.26	10.38
2143	NASDAQ	CHRS	Mon, Apr 18, 2022	11.21	11.34	10.47	10.51
2142	NASDAQ	CHRS	Thu, Apr 14, 2022	11.61	11.69	11.20	11.24
2141	NASDAQ	CHRS	Wed, Apr 13, 2022	11.70	12.10	11.56	11.63
2140	NASDAQ	CHRS	Tue, Apr 12, 2022	12.24	12.56	11.52	11.80
2139	NASDAQ	CHRS	Mon, Apr 11, 2022	12.41	12.77	12.08	12.16
2138	NASDAQ	CHRS	Fri, Apr 8, 2022	12.51	12.93	12.46	12.50
2137	NASDAQ	CHRS	Thu, Apr 7, 2022	12.67	12.89	12.51	12.56
2136	NASDAQ	CHRS	Wed, Apr 6, 2022	12.48	12.96	12.48	12.75
2135	NASDAQ	CHRS	Tue, Apr 5, 2022	13.25	13.36	12.40	12.59
2134	NASDAQ	CHRS	Mon, Apr 4, 2022	12.90	13.39	12.85	13.23
2133	NASDAQ	CHRS	Fri, Apr 1, 2022	12.94	13.07	12.48	12.85
2132	NASDAQ	CHRS	Thu, Mar 31, 2022	12.84	13.29	12.84	12.91
2131	NASDAQ	CHRS	Wed, Mar 30, 2022	12.69	13.46	12.50	12.84
2130	NASDAQ	CHRS	Tue, Mar 29, 2022	12.35	12.99	12.05	12.76
2129	NASDAQ	CHRS	Mon, Mar 28, 2022	12.48	12.57	11.72	11.97
2128	NASDAQ	CHRS	Fri, Mar 25, 2022	12.82	12.82	12.38	12.43
2127	NASDAQ	CHRS	Thu, Mar 24, 2022	12.57	12.92	12.44	12.89
2126	NASDAQ	CHRS	Wed, Mar 23, 2022	12.48	12.94	12.45	12.51
2125	NASDAQ	CHRS	Tue, Mar 22, 2022	12.19	12.54	12.06	12.43
2124	NASDAQ	CHRS	Mon, Mar 21, 2022	13.22	13.31	12.11	12.16
2123	NASDAQ	CHRS	Fri, Mar 18, 2022	12.86	13.34	12.75	13.31
2122	NASDAQ	CHRS	Thu, Mar 17, 2022	12.82	13.02	12.57	12.84
2121	NASDAQ	CHRS	Wed, Mar 16, 2022	12.63	12.95	12.36	12.89
2120	NASDAQ	CHRS	Tue, Mar 15, 2022	12.23	12.94	11.98	12.54
2119	NASDAQ	CHRS	Mon, Mar 14, 2022	12.15	12.72	11.96	12.06
2118	NASDAQ	CHRS	Fri, Mar 11, 2022	12.58	12.82	12.27	12.33
2117	NASDAQ	CHRS	Thu, Mar 10, 2022	11.98	12.59	11.93	12.43
2116	NASDAQ	CHRS	Wed, Mar 9, 2022	11.61	12.20	11.60	12.17
2115	NASDAQ	CHRS	Tue, Mar 8, 2022	11.62	11.97	11.28	11.44
2114	NASDAQ	CHRS	Mon, Mar 7, 2022	11.49	11.85	11.30	11.61
2113	NASDAQ	CHRS	Fri, Mar 4, 2022	11.54	11.90	11.54	11.85
2112	NASDAQ	CHRS	Thu, Mar 3, 2022	11.79	11.99	11.39	11.56
2111	NASDAQ	CHRS	Wed, Mar 2, 2022	11.61	11.98	11.50	11.73
2110	NASDAQ	CHRS	Tue, Mar 1, 2022	11.68	11.85	11.37	11.49
2109	NASDAQ	CHRS	Mon, Feb 28, 2022	11.55	12.02	11.54	11.79
2108	NASDAQ	CHRS	Fri, Feb 25, 2022	11.50	11.73	11.10	11.73
2107	NASDAQ	CHRS	Thu, Feb 24, 2022	10.63	11.49	10.53	11.46
2106	NASDAQ	CHRS	Wed, Feb 23, 2022	11.13	11.23	10.75	10.92
2105	NASDAQ	CHRS	Tue, Feb 22, 2022	12.16	12.19	10.95	11.12
2104	NASDAQ	CHRS	Fri, Feb 18, 2022	12.36	12.79	11.64	12.32
2103	NASDAQ	CHRS	Thu, Feb 17, 2022	13.07	13.22	12.85	12.85
2102	NASDAQ	CHRS	Wed, Feb 16, 2022	13.09	13.30	12.75	13.18
2101	NASDAQ	CHRS	Tue, Feb 15, 2022	13.13	13.50	13.07	13.20
2100	NASDAQ	CHRS	Mon, Feb 14, 2022	12.91	13.19	12.81	13.03
2099	NASDAQ	CHRS	Fri, Feb 11, 2022	12.61	13.03	12.46	12.83
2098	NASDAQ	CHRS	Thu, Feb 10, 2022	12.16	12.95	11.94	12.61
2097	NASDAQ	CHRS	Wed, Feb 9, 2022	12.43	12.64	12.37	12.44
2096	NASDAQ	CHRS	Tue, Feb 8, 2022	11.74	12.58	11.54	12.31
2095	NASDAQ	CHRS	Mon, Feb 7, 2022	12.20	12.43	11.24	11.78
2094	NASDAQ	CHRS	Fri, Feb 4, 2022	12.04	12.48	11.99	12.32
2093	NASDAQ	CHRS	Thu, Feb 3, 2022	12.40	12.65	12.06	12.09
2092	NASDAQ	CHRS	Wed, Feb 2, 2022	12.63	12.86	12.38	12.44
2091	NASDAQ	CHRS	Tue, Feb 1, 2022	12.38	12.90	12.12	12.63
2090	NASDAQ	CHRS	Mon, Jan 31, 2022	11.92	12.41	11.86	12.36
2089	NASDAQ	CHRS	Fri, Jan 28, 2022	11.43	11.93	11.13	11.92
2088	NASDAQ	CHRS	Thu, Jan 27, 2022	12.05	12.13	11.44	11.47
2087	NASDAQ	CHRS	Wed, Jan 26, 2022	12.34	12.61	11.92	12.04
2086	NASDAQ	CHRS	Tue, Jan 25, 2022	12.72	12.72	12.01	12.29
2085	NASDAQ	CHRS	Mon, Jan 24, 2022	12.42	12.77	11.94	12.74
2084	NASDAQ	CHRS	Fri, Jan 21, 2022	12.77	13.13	12.55	12.59
2083	NASDAQ	CHRS	Thu, Jan 20, 2022	13.08	13.26	12.67	12.72
2082	NASDAQ	CHRS	Wed, Jan 19, 2022	13.27	13.75	12.94	12.99
2081	NASDAQ	CHRS	Tue, Jan 18, 2022	14.07	14.07	13.22	13.23
2080	NASDAQ	CHRS	Fri, Jan 14, 2022	13.67	14.03	13.40	13.90
2079	NASDAQ	CHRS	Thu, Jan 13, 2022	14.25	14.28	13.76	13.85
2078	NASDAQ	CHRS	Wed, Jan 12, 2022	14.38	14.50	14.00	14.16
2077	NASDAQ	CHRS	Tue, Jan 11, 2022	14.29	14.73	14.06	14.36
2076	NASDAQ	CHRS	Mon, Jan 10, 2022	14.64	14.82	14.20	14.30
2075	NASDAQ	CHRS	Fri, Jan 7, 2022	15.03	15.11	14.46	14.67
2074	NASDAQ	CHRS	Thu, Jan 6, 2022	15.18	15.52	14.88	15.09
2073	NASDAQ	CHRS	Wed, Jan 5, 2022	15.87	15.97	15.05	15.20
2072	NASDAQ	CHRS	Tue, Jan 4, 2022	16.36	16.48	15.82	15.94
2071	NASDAQ	CHRS	Mon, Jan 3, 2022	16.09	16.44	15.97	16.41
2070	NASDAQ	CHRS	Fri, Dec 31, 2021	16.75	16.84	15.89	15.96
2069	NASDAQ	CHRS	Thu, Dec 30, 2021	17.03	17.19	16.61	16.74
2068	NASDAQ	CHRS	Wed, Dec 29, 2021	17.31	17.34	16.87	17.12
2067	NASDAQ	CHRS	Tue, Dec 28, 2021	17.64	17.80	17.23	17.32
2066	NASDAQ	CHRS	Mon, Dec 27, 2021	17.75	17.92	17.55	17.68
2065	NASDAQ	CHRS	Thu, Dec 23, 2021	17.91	17.94	17.62	17.78
2064	NASDAQ	CHRS	Wed, Dec 22, 2021	17.32	17.95	17.21	17.88
2063	NASDAQ	CHRS	Tue, Dec 21, 2021	17.18	17.72	17.11	17.43
2062	NASDAQ	CHRS	Mon, Dec 20, 2021	17.10	17.30	15.78	17.21
2061	NASDAQ	CHRS	Fri, Dec 17, 2021	17.06	17.06	16.31	16.47
2060	NASDAQ	CHRS	Thu, Dec 16, 2021	17.25	17.48	16.47	16.64
2059	NASDAQ	CHRS	Wed, Dec 15, 2021	16.66	17.20	16.36	17.19
2058	NASDAQ	CHRS	Tue, Dec 14, 2021	16.95	17.02	16.39	16.53
2057	NASDAQ	CHRS	Mon, Dec 13, 2021	16.81	17.13	16.57	17.06
2056	NASDAQ	CHRS	Fri, Dec 10, 2021	17.32	17.60	16.69	16.81
2055	NASDAQ	CHRS	Thu, Dec 9, 2021	18.04	18.15	17.13	17.14
2054	NASDAQ	CHRS	Wed, Dec 8, 2021	18.07	18.38	17.89	18.14
2053	NASDAQ	CHRS	Tue, Dec 7, 2021	17.80	18.37	17.58	17.96
2052	NASDAQ	CHRS	Mon, Dec 6, 2021	17.59	17.85	16.97	17.62
2051	NASDAQ	CHRS	Fri, Dec 3, 2021	18.17	18.26	17.63	17.75
2050	NASDAQ	CHRS	Thu, Dec 2, 2021	17.77	18.30	17.58	18.06
2049	NASDAQ	CHRS	Wed, Dec 1, 2021	18.63	18.66	17.85	17.86
2048	NASDAQ	CHRS	Tue, Nov 30, 2021	18.12	18.71	18.04	18.57
2047	NASDAQ	CHRS	Mon, Nov 29, 2021	18.42	18.93	18.14	18.20
2046	NASDAQ	CHRS	Fri, Nov 26, 2021	18.65	18.94	17.91	18.37
2045	NASDAQ	CHRS	Wed, Nov 24, 2021	18.70	19.00	18.51	18.93
2044	NASDAQ	CHRS	Tue, Nov 23, 2021	18.25	18.89	18.09	18.79
2043	NASDAQ	CHRS	Mon, Nov 22, 2021	18.63	18.85	18.10	18.32
2042	NASDAQ	CHRS	Fri, Nov 19, 2021	18.45	18.82	18.12	18.51
2041	NASDAQ	CHRS	Thu, Nov 18, 2021	18.44	18.57	18.03	18.52
2040	NASDAQ	CHRS	Wed, Nov 17, 2021	18.76	18.97	18.28	18.46
2039	NASDAQ	CHRS	Tue, Nov 16, 2021	18.91	19.32	18.62	18.99
2038	NASDAQ	CHRS	Mon, Nov 15, 2021	18.78	19.12	18.53	18.92
2037	NASDAQ	CHRS	Fri, Nov 12, 2021	18.51	18.97	18.40	18.62
2036	NASDAQ	CHRS	Thu, Nov 11, 2021	18.65	19.28	18.50	18.51
2035	NASDAQ	CHRS	Wed, Nov 10, 2021	18.49	19.28	18.46	18.86
2034	NASDAQ	CHRS	Tue, Nov 9, 2021	16.85	18.86	16.24	18.69
2033	NASDAQ	CHRS	Mon, Nov 8, 2021	17.98	18.13	17.06	17.51
2032	NASDAQ	CHRS	Fri, Nov 5, 2021	17.75	18.21	17.43	17.81
2031	NASDAQ	CHRS	Thu, Nov 4, 2021	17.71	17.86	17.41	17.67
2030	NASDAQ	CHRS	Wed, Nov 3, 2021	17.07	17.70	16.89	17.69
2029	NASDAQ	CHRS	Tue, Nov 2, 2021	16.96	17.37	16.81	17.12
2028	NASDAQ	CHRS	Mon, Nov 1, 2021	16.98	17.63	16.82	16.98
2027	NASDAQ	CHRS	Fri, Oct 29, 2021	16.60	16.96	16.38	16.73
2026	NASDAQ	CHRS	Thu, Oct 28, 2021	16.18	16.74	16.12	16.68
2025	NASDAQ	CHRS	Wed, Oct 27, 2021	16.45	16.49	16.05	16.07
2024	NASDAQ	CHRS	Tue, Oct 26, 2021	16.76	16.84	16.38	16.40
2023	NASDAQ	CHRS	Mon, Oct 25, 2021	16.70	16.82	16.54	16.72
2022	NASDAQ	CHRS	Fri, Oct 22, 2021	16.62	16.82	16.35	16.79
2021	NASDAQ	CHRS	Thu, Oct 21, 2021	16.58	16.88	16.31	16.68
2020	NASDAQ	CHRS	Wed, Oct 20, 2021	17.07	17.12	16.50	16.59
2019	NASDAQ	CHRS	Tue, Oct 19, 2021	17.24	17.28	16.94	17.15
2018	NASDAQ	CHRS	Mon, Oct 18, 2021	16.80	17.12	16.62	17.06
2017	NASDAQ	CHRS	Fri, Oct 15, 2021	17.63	17.66	16.95	17.00
2016	NASDAQ	CHRS	Thu, Oct 14, 2021	17.72	17.91	17.44	17.49
2015	NASDAQ	CHRS	Wed, Oct 13, 2021	17.60	17.77	17.43	17.48
2014	NASDAQ	CHRS	Tue, Oct 12, 2021	17.75	17.75	17.23	17.52
2013	NASDAQ	CHRS	Mon, Oct 11, 2021	17.60	18.05	17.47	17.74
2012	NASDAQ	CHRS	Fri, Oct 8, 2021	17.56	18.13	17.55	18.04
2011	NASDAQ	CHRS	Thu, Oct 7, 2021	16.66	17.61	16.64	17.60
2010	NASDAQ	CHRS	Wed, Oct 6, 2021	16.09	16.70	15.89	16.59
2009	NASDAQ	CHRS	Tue, Oct 5, 2021	15.85	16.57	15.73	16.17
2008	NASDAQ	CHRS	Mon, Oct 4, 2021	16.53	16.75	15.75	15.81
2007	NASDAQ	CHRS	Fri, Oct 1, 2021	16.19	16.74	15.91	16.52
2006	NASDAQ	CHRS	Thu, Sep 30, 2021	16.29	16.68	16.02	16.07
2005	NASDAQ	CHRS	Wed, Sep 29, 2021	16.91	17.41	16.05	16.46
2004	NASDAQ	CHRS	Tue, Sep 28, 2021	17.62	17.62	16.82	16.89
2003	NASDAQ	CHRS	Mon, Sep 27, 2021	17.92	18.21	17.76	17.79
2002	NASDAQ	CHRS	Fri, Sep 24, 2021	17.45	17.89	17.30	17.73
2001	NASDAQ	CHRS	Thu, Sep 23, 2021	17.00	17.59	16.90	17.52
2000	NASDAQ	CHRS	Wed, Sep 22, 2021	17.30	17.44	17.03	17.06
1999	NASDAQ	CHRS	Tue, Sep 21, 2021	17.55	17.66	17.25	17.26
1998	NASDAQ	CHRS	Mon, Sep 20, 2021	17.05	17.70	16.96	17.39
1997	NASDAQ	CHRS	Fri, Sep 17, 2021	16.25	17.79	16.16	17.56
1996	NASDAQ	CHRS	Thu, Sep 16, 2021	15.68	16.04	15.30	16.03
1995	NASDAQ	CHRS	Wed, Sep 15, 2021	16.16	16.16	15.72	15.79
1994	NASDAQ	CHRS	Tue, Sep 14, 2021	16.22	16.30	15.83	16.08
1993	NASDAQ	CHRS	Mon, Sep 13, 2021	15.38	16.24	14.98	16.17
1992	NASDAQ	CHRS	Fri, Sep 10, 2021	15.79	15.79	15.35	15.39
1991	NASDAQ	CHRS	Thu, Sep 9, 2021	15.70	15.96	15.41	15.77
1990	NASDAQ	CHRS	Wed, Sep 8, 2021	15.15	15.64	15.05	15.64
1989	NASDAQ	CHRS	Tue, Sep 7, 2021	15.54	15.54	14.66	15.08
1988	NASDAQ	CHRS	Fri, Sep 3, 2021	16.11	16.11	15.55	15.70
1987	NASDAQ	CHRS	Thu, Sep 2, 2021	16.08	16.28	16.01	16.23
1986	NASDAQ	CHRS	Wed, Sep 1, 2021	15.96	16.24	15.80	16.12
1985	NASDAQ	CHRS	Tue, Aug 31, 2021	15.80	16.01	15.77	15.98
1984	NASDAQ	CHRS	Mon, Aug 30, 2021	15.84	16.04	15.78	15.84
1983	NASDAQ	CHRS	Fri, Aug 27, 2021	15.96	16.15	15.71	15.75
1982	NASDAQ	CHRS	Thu, Aug 26, 2021	15.37	16.00	15.37	15.82
1981	NASDAQ	CHRS	Wed, Aug 25, 2021	15.37	15.59	15.05	15.45
1980	NASDAQ	CHRS	Tue, Aug 24, 2021	15.27	15.43	14.99	15.37
1979	NASDAQ	CHRS	Mon, Aug 23, 2021	15.14	15.60	14.90	15.37
1978	NASDAQ	CHRS	Fri, Aug 20, 2021	14.23	15.29	14.20	15.00
1977	NASDAQ	CHRS	Thu, Aug 19, 2021	14.32	15.57	14.32	14.53
1976	NASDAQ	CHRS	Wed, Aug 18, 2021	14.68	14.68	14.13	14.14
1975	NASDAQ	CHRS	Tue, Aug 17, 2021	14.00	14.68	13.81	14.67
1974	NASDAQ	CHRS	Mon, Aug 16, 2021	13.81	14.32	13.70	14.04
1973	NASDAQ	CHRS	Fri, Aug 13, 2021	13.59	14.11	13.41	13.93
1972	NASDAQ	CHRS	Thu, Aug 12, 2021	13.50	13.67	13.12	13.63
1971	NASDAQ	CHRS	Wed, Aug 11, 2021	13.18	13.62	13.01	13.36
1970	NASDAQ	CHRS	Tue, Aug 10, 2021	13.14	13.50	13.02	13.20
1969	NASDAQ	CHRS	Mon, Aug 9, 2021	12.96	13.64	12.96	13.17
1968	NASDAQ	CHRS	Fri, Aug 6, 2021	13.08	13.32	12.21	13.02
1967	NASDAQ	CHRS	Thu, Aug 5, 2021	12.77	12.98	12.77	12.96
1966	NASDAQ	CHRS	Wed, Aug 4, 2021	13.13	13.29	12.66	12.79
1965	NASDAQ	CHRS	Tue, Aug 3, 2021	13.12	13.22	12.83	13.21
1964	NASDAQ	CHRS	Mon, Aug 2, 2021	13.09	13.23	13.02	13.10
1963	NASDAQ	CHRS	Fri, Jul 30, 2021	13.05	13.20	12.90	13.05
1962	NASDAQ	CHRS	Thu, Jul 29, 2021	13.40	13.49	13.13	13.14
1961	NASDAQ	CHRS	Wed, Jul 28, 2021	12.86	13.53	12.84	13.39
1960	NASDAQ	CHRS	Tue, Jul 27, 2021	12.82	13.02	12.56	12.75
1959	NASDAQ	CHRS	Mon, Jul 26, 2021	13.07	13.19	12.78	12.85
1958	NASDAQ	CHRS	Fri, Jul 23, 2021	12.92	13.10	12.70	13.07
1957	NASDAQ	CHRS	Thu, Jul 22, 2021	13.15	13.15	12.66	12.68
1956	NASDAQ	CHRS	Wed, Jul 21, 2021	13.12	13.55	12.88	13.12
1955	NASDAQ	CHRS	Tue, Jul 20, 2021	13.07	13.28	12.95	13.13
1954	NASDAQ	CHRS	Mon, Jul 19, 2021	12.90	13.23	12.68	12.98
1953	NASDAQ	CHRS	Fri, Jul 16, 2021	13.30	13.30	12.96	13.01
1952	NASDAQ	CHRS	Thu, Jul 15, 2021	13.03	13.32	12.90	13.13
1951	NASDAQ	CHRS	Wed, Jul 14, 2021	13.31	13.37	13.01	13.14
1950	NASDAQ	CHRS	Tue, Jul 13, 2021	13.24	13.50	13.02	13.31
1949	NASDAQ	CHRS	Mon, Jul 12, 2021	13.46	13.57	13.21	13.33
1948	NASDAQ	CHRS	Fri, Jul 9, 2021	13.50	13.60	13.15	13.53
1947	NASDAQ	CHRS	Thu, Jul 8, 2021	13.18	13.76	13.18	13.42
1946	NASDAQ	CHRS	Wed, Jul 7, 2021	13.52	13.59	13.32	13.40
1945	NASDAQ	CHRS	Tue, Jul 6, 2021	13.73	13.94	13.60	13.63
1944	NASDAQ	CHRS	Fri, Jul 2, 2021	14.22	14.22	13.72	13.73
1943	NASDAQ	CHRS	Thu, Jul 1, 2021	13.77	14.26	13.70	14.25
1942	NASDAQ	CHRS	Wed, Jun 30, 2021	14.00	14.05	13.79	13.83
1941	NASDAQ	CHRS	Tue, Jun 29, 2021	14.51	14.65	14.02	14.04
1940	NASDAQ	CHRS	Mon, Jun 28, 2021	15.50	15.50	14.53	14.54
1939	NASDAQ	CHRS	Fri, Jun 25, 2021	15.00	15.49	15.00	15.41
1938	NASDAQ	CHRS	Thu, Jun 24, 2021	14.62	15.22	14.60	15.21
1937	NASDAQ	CHRS	Wed, Jun 23, 2021	15.09	15.22	14.48	14.64
1936	NASDAQ	CHRS	Tue, Jun 22, 2021	14.80	15.07	14.66	15.07
1935	NASDAQ	CHRS	Mon, Jun 21, 2021	14.24	14.84	14.02	14.76
1934	NASDAQ	CHRS	Fri, Jun 18, 2021	14.48	14.48	14.06	14.15
1933	NASDAQ	CHRS	Thu, Jun 17, 2021	14.15	14.50	14.13	14.38
1932	NASDAQ	CHRS	Wed, Jun 16, 2021	14.06	14.39	14.01	14.35
1931	NASDAQ	CHRS	Tue, Jun 15, 2021	14.25	14.27	13.98	14.11
1930	NASDAQ	CHRS	Mon, Jun 14, 2021	14.47	14.67	14.18	14.29
1929	NASDAQ	CHRS	Fri, Jun 11, 2021	14.26	14.50	14.10	14.50
1928	NASDAQ	CHRS	Thu, Jun 10, 2021	13.50	14.05	13.39	14.02
1927	NASDAQ	CHRS	Wed, Jun 9, 2021	13.59	13.72	13.39	13.50
1926	NASDAQ	CHRS	Tue, Jun 8, 2021	13.98	13.99	13.43	13.55
1925	NASDAQ	CHRS	Mon, Jun 7, 2021	13.30	14.07	13.08	13.71
1924	NASDAQ	CHRS	Fri, Jun 4, 2021	14.00	14.20	13.21	13.27
1923	NASDAQ	CHRS	Thu, Jun 3, 2021	13.15	13.28	12.91	13.04
1922	NASDAQ	CHRS	Wed, Jun 2, 2021	13.47	13.55	12.98	13.15
1921	NASDAQ	CHRS	Tue, Jun 1, 2021	13.17	13.51	13.09	13.47
1920	NASDAQ	CHRS	Fri, May 28, 2021	13.25	13.48	13.07	13.16
1919	NASDAQ	CHRS	Thu, May 27, 2021	13.30	13.32	13.01	13.17
1918	NASDAQ	CHRS	Wed, May 26, 2021	13.04	13.27	12.90	13.14
1917	NASDAQ	CHRS	Tue, May 25, 2021	13.27	13.32	12.94	12.95
1916	NASDAQ	CHRS	Mon, May 24, 2021	13.57	13.57	13.15	13.19
1915	NASDAQ	CHRS	Fri, May 21, 2021	13.79	13.79	13.48	13.48
1914	NASDAQ	CHRS	Thu, May 20, 2021	13.58	13.83	13.43	13.68
1913	NASDAQ	CHRS	Wed, May 19, 2021	13.70	13.80	13.41	13.62
1912	NASDAQ	CHRS	Tue, May 18, 2021	14.15	14.38	13.81	13.84
1911	NASDAQ	CHRS	Mon, May 17, 2021	14.85	14.90	14.07	14.14
1910	NASDAQ	CHRS	Fri, May 14, 2021	13.87	15.20	13.80	15.13
1909	NASDAQ	CHRS	Thu, May 13, 2021	13.94	14.14	13.66	13.89
1908	NASDAQ	CHRS	Wed, May 12, 2021	14.00	14.28	13.83	13.85
1907	NASDAQ	CHRS	Tue, May 11, 2021	14.02	14.53	13.94	14.08
1906	NASDAQ	CHRS	Mon, May 10, 2021	14.30	14.69	14.10	14.28
1905	NASDAQ	CHRS	Fri, May 7, 2021	14.52	14.88	14.00	14.32
1904	NASDAQ	CHRS	Thu, May 6, 2021	14.41	14.67	14.01	14.50
1903	NASDAQ	CHRS	Wed, May 5, 2021	14.95	14.95	14.42	14.55
1902	NASDAQ	CHRS	Tue, May 4, 2021	15.09	15.14	14.67	14.79
1901	NASDAQ	CHRS	Mon, May 3, 2021	14.92	15.47	14.75	15.24
1900	NASDAQ	CHRS	Fri, Apr 30, 2021	14.62	15.06	14.62	14.80
1899	NASDAQ	CHRS	Thu, Apr 29, 2021	14.74	14.92	14.42	14.70
1898	NASDAQ	CHRS	Wed, Apr 28, 2021	14.53	14.87	14.35	14.76
1897	NASDAQ	CHRS	Tue, Apr 27, 2021	15.18	15.35	14.57	14.58
1896	NASDAQ	CHRS	Mon, Apr 26, 2021	15.01	15.31	14.83	15.26
1895	NASDAQ	CHRS	Fri, Apr 23, 2021	14.70	15.04	14.35	14.89
1894	NASDAQ	CHRS	Thu, Apr 22, 2021	14.73	15.07	14.36	14.63
1893	NASDAQ	CHRS	Wed, Apr 21, 2021	14.27	14.84	14.25	14.76
1892	NASDAQ	CHRS	Tue, Apr 20, 2021	14.12	14.57	14.00	14.27
1891	NASDAQ	CHRS	Mon, Apr 19, 2021	14.42	14.50	13.76	14.14
1890	NASDAQ	CHRS	Fri, Apr 16, 2021	14.26	14.51	14.12	14.39
1889	NASDAQ	CHRS	Thu, Apr 15, 2021	13.99	14.34	13.92	14.24
1888	NASDAQ	CHRS	Wed, Apr 14, 2021	14.00	14.15	13.78	13.86
1887	NASDAQ	CHRS	Tue, Apr 13, 2021	13.76	13.94	13.53	13.92
1886	NASDAQ	CHRS	Mon, Apr 12, 2021	13.93	14.01	13.62	13.70
1885	NASDAQ	CHRS	Fri, Apr 9, 2021	14.05	14.17	13.70	13.95
1884	NASDAQ	CHRS	Thu, Apr 8, 2021	14.31	14.36	13.99	14.10
1883	NASDAQ	CHRS	Wed, Apr 7, 2021	13.98	14.67	13.98	14.20
1882	NASDAQ	CHRS	Tue, Apr 6, 2021	14.53	14.53	14.01	14.04
1881	NASDAQ	CHRS	Mon, Apr 5, 2021	14.67	14.80	13.97	14.47
1880	NASDAQ	CHRS	Thu, Apr 1, 2021	14.69	14.94	14.46	14.55
1879	NASDAQ	CHRS	Wed, Mar 31, 2021	14.46	14.76	14.33	14.61
1878	NASDAQ	CHRS	Tue, Mar 30, 2021	14.39	14.61	14.02	14.45
1877	NASDAQ	CHRS	Mon, Mar 29, 2021	14.38	14.79	14.28	14.42
1876	NASDAQ	CHRS	Fri, Mar 26, 2021	14.98	15.04	14.32	14.53
1875	NASDAQ	CHRS	Thu, Mar 25, 2021	14.44	15.19	14.37	14.85
1874	NASDAQ	CHRS	Wed, Mar 24, 2021	15.14	15.24	14.52	14.52
1873	NASDAQ	CHRS	Tue, Mar 23, 2021	15.62	15.74	14.88	14.95
1872	NASDAQ	CHRS	Mon, Mar 22, 2021	15.34	16.03	15.34	15.82
1871	NASDAQ	CHRS	Fri, Mar 19, 2021	15.08	15.47	14.93	15.44
1870	NASDAQ	CHRS	Thu, Mar 18, 2021	15.81	16.14	15.12	15.13
1869	NASDAQ	CHRS	Wed, Mar 17, 2021	15.85	16.15	15.53	15.99
1868	NASDAQ	CHRS	Tue, Mar 16, 2021	15.89	16.20	15.70	15.97
1867	NASDAQ	CHRS	Mon, Mar 15, 2021	16.21	16.63	15.80	15.86
1866	NASDAQ	CHRS	Fri, Mar 12, 2021	16.06	16.37	15.86	16.25
1865	NASDAQ	CHRS	Thu, Mar 11, 2021	16.11	16.36	15.83	16.26
1864	NASDAQ	CHRS	Wed, Mar 10, 2021	16.27	16.40	15.92	16.14
1863	NASDAQ	CHRS	Tue, Mar 9, 2021	16.21	16.63	16.05	16.10
1862	NASDAQ	CHRS	Mon, Mar 8, 2021	15.94	16.48	15.88	15.98
1861	NASDAQ	CHRS	Fri, Mar 5, 2021	15.45	15.86	14.77	15.83
1860	NASDAQ	CHRS	Thu, Mar 4, 2021	15.50	16.09	15.17	15.25
1859	NASDAQ	CHRS	Wed, Mar 3, 2021	15.88	16.09	15.32	15.43
1858	NASDAQ	CHRS	Tue, Mar 2, 2021	15.99	16.23	15.60	15.73
1857	NASDAQ	CHRS	Mon, Mar 1, 2021	16.59	16.81	15.92	16.02
1856	NASDAQ	CHRS	Fri, Feb 26, 2021	15.27	16.53	15.27	16.24
1855	NASDAQ	CHRS	Thu, Feb 25, 2021	15.92	17.09	15.17	15.25
1854	NASDAQ	CHRS	Wed, Feb 24, 2021	16.24	16.65	16.03	16.23
1853	NASDAQ	CHRS	Tue, Feb 23, 2021	16.23	16.39	15.75	16.24
1852	NASDAQ	CHRS	Mon, Feb 22, 2021	17.15	17.26	16.21	16.37
1851	NASDAQ	CHRS	Fri, Feb 19, 2021	16.88	17.70	16.88	17.27
1850	NASDAQ	CHRS	Thu, Feb 18, 2021	17.23	17.42	16.74	16.81
1849	NASDAQ	CHRS	Wed, Feb 17, 2021	17.64	17.70	17.00	17.29
1848	NASDAQ	CHRS	Tue, Feb 16, 2021	18.17	18.17	16.74	17.44
1847	NASDAQ	CHRS	Fri, Feb 12, 2021	18.70	18.95	18.10	18.16
1846	NASDAQ	CHRS	Thu, Feb 11, 2021	19.52	19.81	18.57	18.82
1845	NASDAQ	CHRS	Wed, Feb 10, 2021	20.20	20.56	19.53	19.65
1844	NASDAQ	CHRS	Tue, Feb 9, 2021	19.80	20.39	19.39	19.98
1843	NASDAQ	CHRS	Mon, Feb 8, 2021	18.10	19.73	17.87	19.65
1842	NASDAQ	CHRS	Fri, Feb 5, 2021	17.79	18.00	17.32	17.85
1841	NASDAQ	CHRS	Thu, Feb 4, 2021	17.31	17.73	17.20	17.43
1840	NASDAQ	CHRS	Wed, Feb 3, 2021	17.73	17.75	17.15	17.27
1839	NASDAQ	CHRS	Tue, Feb 2, 2021	17.68	17.72	17.09	17.38
1838	NASDAQ	CHRS	Mon, Feb 1, 2021	21.55	21.56	17.55	17.60
1837	NASDAQ	CHRS	Fri, Jan 29, 2021	19.35	20.23	18.79	18.80
1836	NASDAQ	CHRS	Thu, Jan 28, 2021	21.16	22.08	19.30	19.40
1835	NASDAQ	CHRS	Wed, Jan 27, 2021	20.65	22.22	20.05	21.39
1834	NASDAQ	CHRS	Tue, Jan 26, 2021	19.76	20.65	19.28	20.43
1833	NASDAQ	CHRS	Mon, Jan 25, 2021	18.60	20.43	18.39	19.55
1832	NASDAQ	CHRS	Fri, Jan 22, 2021	17.88	18.38	17.70	18.33
1831	NASDAQ	CHRS	Thu, Jan 21, 2021	18.50	18.50	17.92	17.99
1830	NASDAQ	CHRS	Wed, Jan 20, 2021	18.21	18.47	18.00	18.32
1829	NASDAQ	CHRS	Tue, Jan 19, 2021	17.87	18.35	17.76	18.03
1828	NASDAQ	CHRS	Fri, Jan 15, 2021	18.00	18.29	17.67	17.73
1827	NASDAQ	CHRS	Thu, Jan 14, 2021	17.43	18.01	17.38	17.99
1826	NASDAQ	CHRS	Wed, Jan 13, 2021	17.32	17.80	16.92	17.24
1825	NASDAQ	CHRS	Tue, Jan 12, 2021	17.60	17.95	17.31	17.39
1824	NASDAQ	CHRS	Mon, Jan 11, 2021	18.27	18.38	17.57	17.58
1823	NASDAQ	CHRS	Fri, Jan 8, 2021	17.84	18.31	17.58	18.18
1822	NASDAQ	CHRS	Thu, Jan 7, 2021	17.36	18.08	17.16	17.89
1821	NASDAQ	CHRS	Wed, Jan 6, 2021	16.90	17.50	16.82	17.20
1820	NASDAQ	CHRS	Tue, Jan 5, 2021	16.97	17.16	16.78	16.85
1819	NASDAQ	CHRS	Mon, Jan 4, 2021	17.38	17.69	16.74	16.91
1818	NASDAQ	CHRS	Thu, Dec 31, 2020	17.49	17.69	17.10	17.38
1817	NASDAQ	CHRS	Wed, Dec 30, 2020	17.26	17.81	17.21	17.57
1816	NASDAQ	CHRS	Tue, Dec 29, 2020	16.96	17.28	16.68	17.21
1815	NASDAQ	CHRS	Mon, Dec 28, 2020	17.50	17.59	16.74	16.80
1814	NASDAQ	CHRS	Thu, Dec 24, 2020	17.11	17.50	17.11	17.35
1813	NASDAQ	CHRS	Wed, Dec 23, 2020	17.36	17.36	16.93	17.08
1812	NASDAQ	CHRS	Tue, Dec 22, 2020	17.10	17.50	16.92	17.16
1811	NASDAQ	CHRS	Mon, Dec 21, 2020	17.10	17.39	16.60	17.20
1810	NASDAQ	CHRS	Fri, Dec 18, 2020	17.91	18.00	17.16	17.44
1809	NASDAQ	CHRS	Thu, Dec 17, 2020	17.53	17.92	17.26	17.78
1808	NASDAQ	CHRS	Wed, Dec 16, 2020	17.96	17.96	17.35	17.43
1807	NASDAQ	CHRS	Tue, Dec 15, 2020	18.32	18.54	17.71	17.82
1806	NASDAQ	CHRS	Mon, Dec 14, 2020	17.99	18.68	17.85	18.17
1805	NASDAQ	CHRS	Fri, Dec 11, 2020	17.80	18.31	17.53	17.80
1804	NASDAQ	CHRS	Thu, Dec 10, 2020	18.10	18.59	17.76	17.93
1803	NASDAQ	CHRS	Wed, Dec 9, 2020	18.73	18.73	17.95	18.26
1802	NASDAQ	CHRS	Tue, Dec 8, 2020	18.17	18.58	18.03	18.52
1801	NASDAQ	CHRS	Mon, Dec 7, 2020	19.04	19.11	18.29	18.37
1800	NASDAQ	CHRS	Fri, Dec 4, 2020	18.69	19.04	18.50	18.94
1799	NASDAQ	CHRS	Thu, Dec 3, 2020	18.89	18.94	18.53	18.60
1798	NASDAQ	CHRS	Wed, Dec 2, 2020	18.70	19.12	18.31	18.85
1797	NASDAQ	CHRS	Tue, Dec 1, 2020	18.80	18.85	18.32	18.68
1796	NASDAQ	CHRS	Mon, Nov 30, 2020	18.53	18.71	18.16	18.46
1795	NASDAQ	CHRS	Fri, Nov 27, 2020	18.11	18.62	18.08	18.62
1794	NASDAQ	CHRS	Wed, Nov 25, 2020	18.79	18.79	17.91	18.05
1793	NASDAQ	CHRS	Tue, Nov 24, 2020	18.69	18.90	18.25	18.70
1792	NASDAQ	CHRS	Mon, Nov 23, 2020	18.48	18.58	18.15	18.48
1791	NASDAQ	CHRS	Fri, Nov 20, 2020	17.78	18.30	17.66	18.18
1790	NASDAQ	CHRS	Thu, Nov 19, 2020	17.75	18.10	17.69	17.92
1789	NASDAQ	CHRS	Wed, Nov 18, 2020	17.88	18.24	17.68	17.81
1788	NASDAQ	CHRS	Tue, Nov 17, 2020	17.85	17.88	17.18	17.76
1787	NASDAQ	CHRS	Mon, Nov 16, 2020	18.28	18.28	17.59	18.02
1786	NASDAQ	CHRS	Fri, Nov 13, 2020	18.06	18.40	17.78	17.84
1785	NASDAQ	CHRS	Thu, Nov 12, 2020	18.22	18.32	17.75	17.83
1784	NASDAQ	CHRS	Wed, Nov 11, 2020	18.65	18.77	17.98	18.22
1783	NASDAQ	CHRS	Tue, Nov 10, 2020	18.02	18.71	17.73	18.47
1782	NASDAQ	CHRS	Mon, Nov 9, 2020	17.29	18.13	17.08	17.79
1781	NASDAQ	CHRS	Fri, Nov 6, 2020	17.22	17.50	16.45	16.68
1780	NASDAQ	CHRS	Thu, Nov 5, 2020	18.07	18.66	18.07	18.28
1779	NASDAQ	CHRS	Wed, Nov 4, 2020	17.07	18.48	17.07	18.05
1778	NASDAQ	CHRS	Tue, Nov 3, 2020	16.84	17.23	16.62	17.08
1777	NASDAQ	CHRS	Mon, Nov 2, 2020	16.89	17.05	16.44	16.60
1776	NASDAQ	CHRS	Fri, Oct 30, 2020	17.07	17.41	16.49	16.67
1775	NASDAQ	CHRS	Thu, Oct 29, 2020	17.14	17.42	16.77	17.15
1774	NASDAQ	CHRS	Wed, Oct 28, 2020	17.43	17.84	17.11	17.13
1773	NASDAQ	CHRS	Tue, Oct 27, 2020	17.75	18.15	17.71	17.83
1772	NASDAQ	CHRS	Mon, Oct 26, 2020	17.44	17.87	17.27	17.75
1771	NASDAQ	CHRS	Fri, Oct 23, 2020	17.26	17.78	17.04	17.59
1770	NASDAQ	CHRS	Thu, Oct 22, 2020	16.50	17.09	16.44	17.00
1769	NASDAQ	CHRS	Wed, Oct 21, 2020	16.63	16.87	16.26	16.56
1768	NASDAQ	CHRS	Tue, Oct 20, 2020	17.24	17.30	16.51	16.76
1767	NASDAQ	CHRS	Mon, Oct 19, 2020	18.12	18.15	17.03	17.08
1766	NASDAQ	CHRS	Fri, Oct 16, 2020	18.09	18.36	17.93	18.15
1765	NASDAQ	CHRS	Thu, Oct 15, 2020	18.13	18.25	17.85	18.09
1764	NASDAQ	CHRS	Wed, Oct 14, 2020	18.80	19.05	18.26	18.28
1763	NASDAQ	CHRS	Tue, Oct 13, 2020	18.39	18.87	18.21	18.85
1762	NASDAQ	CHRS	Mon, Oct 12, 2020	18.65	18.84	18.41	18.48
1761	NASDAQ	CHRS	Fri, Oct 9, 2020	18.88	18.90	18.56	18.61
1760	NASDAQ	CHRS	Thu, Oct 8, 2020	18.17	18.77	17.99	18.66
1759	NASDAQ	CHRS	Wed, Oct 7, 2020	17.64	18.02	17.47	17.83
1758	NASDAQ	CHRS	Tue, Oct 6, 2020	17.39	17.73	17.01	17.49
1757	NASDAQ	CHRS	Mon, Oct 5, 2020	17.00	17.46	16.74	17.29
1756	NASDAQ	CHRS	Fri, Oct 2, 2020	17.75	18.19	16.94	16.96
1755	NASDAQ	CHRS	Thu, Oct 1, 2020	18.41	18.59	17.88	18.07
1754	NASDAQ	CHRS	Wed, Sep 30, 2020	18.52	18.86	18.15	18.34
1753	NASDAQ	CHRS	Tue, Sep 29, 2020	18.83	19.02	18.58	18.81
1752	NASDAQ	CHRS	Mon, Sep 28, 2020	18.57	18.88	18.20	18.83
1751	NASDAQ	CHRS	Fri, Sep 25, 2020	17.99	18.68	17.99	18.41
1750	NASDAQ	CHRS	Thu, Sep 24, 2020	18.01	18.51	17.75	17.99
1749	NASDAQ	CHRS	Wed, Sep 23, 2020	18.86	19.00	18.14	18.19
1748	NASDAQ	CHRS	Tue, Sep 22, 2020	19.20	19.34	18.16	18.82
1747	NASDAQ	CHRS	Mon, Sep 21, 2020	19.42	19.67	18.95	19.20
1746	NASDAQ	CHRS	Fri, Sep 18, 2020	19.40	20.11	19.21	19.89
1745	NASDAQ	CHRS	Thu, Sep 17, 2020	18.76	19.34	18.55	19.07
1744	NASDAQ	CHRS	Wed, Sep 16, 2020	18.99	19.17	18.72	18.93
1743	NASDAQ	CHRS	Tue, Sep 15, 2020	18.90	19.20	18.64	18.71
1742	NASDAQ	CHRS	Mon, Sep 14, 2020	18.46	18.71	18.29	18.69
1741	NASDAQ	CHRS	Fri, Sep 11, 2020	18.34	18.84	17.93	18.23
1740	NASDAQ	CHRS	Thu, Sep 10, 2020	18.93	19.65	18.28	18.29
1739	NASDAQ	CHRS	Wed, Sep 9, 2020	18.43	18.92	18.32	18.81
1738	NASDAQ	CHRS	Tue, Sep 8, 2020	18.21	18.71	17.76	18.27
1737	NASDAQ	CHRS	Fri, Sep 4, 2020	18.41	18.69	17.71	18.43
1736	NASDAQ	CHRS	Thu, Sep 3, 2020	19.04	19.13	18.21	18.23
1735	NASDAQ	CHRS	Wed, Sep 2, 2020	18.75	19.13	18.45	19.07
1734	NASDAQ	CHRS	Tue, Sep 1, 2020	18.84	18.97	18.45	18.70
1733	NASDAQ	CHRS	Mon, Aug 31, 2020	19.09	19.63	18.65	18.97
1732	NASDAQ	CHRS	Fri, Aug 28, 2020	19.16	19.40	19.02	19.38
1731	NASDAQ	CHRS	Thu, Aug 27, 2020	18.93	19.17	18.76	18.97
1730	NASDAQ	CHRS	Wed, Aug 26, 2020	18.67	19.26	18.67	18.92
1729	NASDAQ	CHRS	Tue, Aug 25, 2020	19.17	19.30	18.87	19.22
1728	NASDAQ	CHRS	Mon, Aug 24, 2020	19.00	19.20	18.43	19.08
1727	NASDAQ	CHRS	Fri, Aug 21, 2020	19.42	19.57	18.79	19.00
1726	NASDAQ	CHRS	Thu, Aug 20, 2020	19.75	20.20	19.13	19.45
1725	NASDAQ	CHRS	Wed, Aug 19, 2020	19.43	20.15	19.43	19.85
1724	NASDAQ	CHRS	Tue, Aug 18, 2020	19.97	20.28	19.45	19.50
1723	NASDAQ	CHRS	Mon, Aug 17, 2020	19.08	20.03	19.06	19.89
1722	NASDAQ	CHRS	Fri, Aug 14, 2020	19.43	19.57	18.94	19.07
1721	NASDAQ	CHRS	Thu, Aug 13, 2020	18.80	19.55	18.80	19.46
1720	NASDAQ	CHRS	Wed, Aug 12, 2020	18.82	19.11	18.45	18.90
1719	NASDAQ	CHRS	Tue, Aug 11, 2020	18.76	19.26	18.51	18.76
1718	NASDAQ	CHRS	Mon, Aug 10, 2020	19.88	20.06	18.19	18.75
1717	NASDAQ	CHRS	Fri, Aug 7, 2020	19.95	20.73	18.47	19.63
1716	NASDAQ	CHRS	Thu, Aug 6, 2020	18.26	18.27	17.35	17.41
1715	NASDAQ	CHRS	Wed, Aug 5, 2020	18.13	18.32	17.78	18.17
1714	NASDAQ	CHRS	Tue, Aug 4, 2020	18.19	18.35	17.77	17.90
1713	NASDAQ	CHRS	Mon, Aug 3, 2020	17.62	18.42	17.45	18.23
1712	NASDAQ	CHRS	Fri, Jul 31, 2020	18.08	18.30	17.16	17.59
1711	NASDAQ	CHRS	Thu, Jul 30, 2020	17.99	18.41	17.82	18.15
1710	NASDAQ	CHRS	Wed, Jul 29, 2020	18.66	18.75	17.79	18.19
1709	NASDAQ	CHRS	Tue, Jul 28, 2020	18.85	19.29	18.33	18.55
1708	NASDAQ	CHRS	Mon, Jul 27, 2020	18.47	18.97	18.28	18.92
1707	NASDAQ	CHRS	Fri, Jul 24, 2020	17.87	18.39	17.55	18.28
1706	NASDAQ	CHRS	Thu, Jul 23, 2020	18.41	18.48	17.81	18.02
1705	NASDAQ	CHRS	Wed, Jul 22, 2020	18.76	19.43	18.18	18.35
1704	NASDAQ	CHRS	Tue, Jul 21, 2020	18.66	18.98	18.13	18.66
1703	NASDAQ	CHRS	Mon, Jul 20, 2020	18.63	18.98	18.46	18.81
1702	NASDAQ	CHRS	Fri, Jul 17, 2020	18.28	18.55	18.10	18.47
1701	NASDAQ	CHRS	Thu, Jul 16, 2020	18.21	18.58	17.87	18.30
1700	NASDAQ	CHRS	Wed, Jul 15, 2020	17.89	18.55	17.44	18.52
1699	NASDAQ	CHRS	Tue, Jul 14, 2020	17.80	17.84	17.03	17.42
1698	NASDAQ	CHRS	Mon, Jul 13, 2020	18.10	18.46	17.73	17.75
1697	NASDAQ	CHRS	Fri, Jul 10, 2020	17.94	18.05	17.69	17.93
1696	NASDAQ	CHRS	Thu, Jul 9, 2020	18.04	18.28	17.74	17.86
1695	NASDAQ	CHRS	Wed, Jul 8, 2020	17.89	18.10	17.62	18.00
1694	NASDAQ	CHRS	Tue, Jul 7, 2020	17.99	18.09	17.59	17.89
1693	NASDAQ	CHRS	Mon, Jul 6, 2020	18.55	18.72	17.93	17.99
1692	NASDAQ	CHRS	Thu, Jul 2, 2020	18.54	18.72	18.21	18.30
1691	NASDAQ	CHRS	Wed, Jul 1, 2020	17.92	18.47	17.73	18.25
1690	NASDAQ	CHRS	Tue, Jun 30, 2020	17.30	17.89	17.14	17.86
1689	NASDAQ	CHRS	Mon, Jun 29, 2020	17.46	17.60	16.94	17.33
1688	NASDAQ	CHRS	Fri, Jun 26, 2020	17.59	17.90	17.09	17.25
1687	NASDAQ	CHRS	Thu, Jun 25, 2020	16.98	17.82	16.90	17.70
1686	NASDAQ	CHRS	Wed, Jun 24, 2020	17.64	17.72	16.86	17.09
1685	NASDAQ	CHRS	Tue, Jun 23, 2020	17.82	18.02	17.58	17.73
1684	NASDAQ	CHRS	Mon, Jun 22, 2020	17.00	17.74	16.70	17.61
1683	NASDAQ	CHRS	Fri, Jun 19, 2020	17.15	17.59	16.88	17.31
1682	NASDAQ	CHRS	Thu, Jun 18, 2020	16.89	17.31	16.77	16.98
1681	NASDAQ	CHRS	Wed, Jun 17, 2020	17.22	17.56	17.00	17.12
1680	NASDAQ	CHRS	Tue, Jun 16, 2020	17.13	17.44	16.62	17.17
1679	NASDAQ	CHRS	Mon, Jun 15, 2020	15.76	16.76	15.57	16.69
1678	NASDAQ	CHRS	Fri, Jun 12, 2020	16.57	16.59	15.57	16.08
1677	NASDAQ	CHRS	Thu, Jun 11, 2020	17.20	17.23	16.02	16.14
1676	NASDAQ	CHRS	Wed, Jun 10, 2020	18.66	18.85	17.95	17.97
1675	NASDAQ	CHRS	Tue, Jun 9, 2020	18.70	19.06	18.34	18.56
1674	NASDAQ	CHRS	Mon, Jun 8, 2020	18.90	18.92	18.21	18.80
1673	NASDAQ	CHRS	Fri, Jun 5, 2020	19.19	19.63	18.76	18.82
1672	NASDAQ	CHRS	Thu, Jun 4, 2020	18.72	19.27	18.54	18.74
1671	NASDAQ	CHRS	Wed, Jun 3, 2020	19.10	19.65	18.81	18.86
1670	NASDAQ	CHRS	Tue, Jun 2, 2020	18.88	19.28	18.13	19.16
1669	NASDAQ	CHRS	Mon, Jun 1, 2020	18.64	19.00	18.18	18.67
1668	NASDAQ	CHRS	Fri, May 29, 2020	18.18	18.94	17.99	18.64
1667	NASDAQ	CHRS	Thu, May 28, 2020	19.22	19.49	17.70	18.25
1666	NASDAQ	CHRS	Wed, May 27, 2020	18.29	19.72	18.29	19.15
1665	NASDAQ	CHRS	Tue, May 26, 2020	17.72	17.72	16.90	16.96
1664	NASDAQ	CHRS	Fri, May 22, 2020	16.16	17.14	16.15	17.09
1663	NASDAQ	CHRS	Thu, May 21, 2020	17.14	17.45	15.93	16.25
1662	NASDAQ	CHRS	Wed, May 20, 2020	17.19	17.82	16.93	17.24
1661	NASDAQ	CHRS	Tue, May 19, 2020	16.72	17.21	16.45	16.82
1660	NASDAQ	CHRS	Mon, May 18, 2020	17.17	17.28	16.44	16.86
1659	NASDAQ	CHRS	Fri, May 15, 2020	16.37	16.99	16.20	16.62
1658	NASDAQ	CHRS	Thu, May 14, 2020	16.13	16.57	15.78	16.43
1657	NASDAQ	CHRS	Wed, May 13, 2020	16.93	17.43	16.08	16.38
1656	NASDAQ	CHRS	Tue, May 12, 2020	17.89	18.27	16.95	16.99
1655	NASDAQ	CHRS	Mon, May 11, 2020	17.18	17.90	16.92	17.68
1654	NASDAQ	CHRS	Fri, May 8, 2020	16.80	17.41	16.52	17.30
1653	NASDAQ	CHRS	Thu, May 7, 2020	16.37	17.15	16.22	16.66
1652	NASDAQ	CHRS	Wed, May 6, 2020	16.82	16.82	15.87	16.19
1651	NASDAQ	CHRS	Tue, May 5, 2020	16.35	16.84	16.10	16.62
1650	NASDAQ	CHRS	Mon, May 4, 2020	15.85	16.19	15.56	16.02
1649	NASDAQ	CHRS	Fri, May 1, 2020	16.26	16.66	15.58	16.03
1648	NASDAQ	CHRS	Thu, Apr 30, 2020	16.66	17.06	16.49	16.60
1647	NASDAQ	CHRS	Wed, Apr 29, 2020	17.42	17.45	16.49	16.83
1646	NASDAQ	CHRS	Tue, Apr 28, 2020	18.00	18.19	16.88	16.97
1645	NASDAQ	CHRS	Mon, Apr 27, 2020	17.52	18.22	17.42	17.66
1644	NASDAQ	CHRS	Fri, Apr 24, 2020	16.66	17.45	16.66	17.33
1643	NASDAQ	CHRS	Thu, Apr 23, 2020	16.55	17.17	16.46	16.60
1642	NASDAQ	CHRS	Wed, Apr 22, 2020	16.52	16.67	15.96	16.32
1641	NASDAQ	CHRS	Tue, Apr 21, 2020	15.74	16.84	15.70	16.23
1640	NASDAQ	CHRS	Mon, Apr 20, 2020	15.43	17.12	15.21	16.55
1639	NASDAQ	CHRS	Fri, Apr 17, 2020	15.57	15.64	14.98	15.53
1638	NASDAQ	CHRS	Thu, Apr 16, 2020	14.69	15.07	14.32	15.00
1637	NASDAQ	CHRS	Wed, Apr 15, 2020	14.50	14.81	14.12	14.49
1636	NASDAQ	CHRS	Tue, Apr 14, 2020	14.91	15.17	14.23	14.82
1635	NASDAQ	CHRS	Mon, Apr 13, 2020	17.10	17.10	15.74	15.84
1634	NASDAQ	CHRS	Thu, Apr 9, 2020	16.94	17.21	16.39	16.70
1633	NASDAQ	CHRS	Wed, Apr 8, 2020	16.49	16.56	15.63	16.45
1632	NASDAQ	CHRS	Tue, Apr 7, 2020	16.50	16.63	15.94	16.12
1631	NASDAQ	CHRS	Mon, Apr 6, 2020	14.85	15.97	14.85	15.95
1630	NASDAQ	CHRS	Fri, Apr 3, 2020	14.86	15.19	14.12	14.43
1629	NASDAQ	CHRS	Thu, Apr 2, 2020	14.96	15.57	14.40	14.96
1628	NASDAQ	CHRS	Wed, Apr 1, 2020	15.63	15.93	15.01	15.16
1627	NASDAQ	CHRS	Tue, Mar 31, 2020	16.79	17.26	15.65	16.22
1626	NASDAQ	CHRS	Mon, Mar 30, 2020	16.36	16.83	15.86	16.79
1625	NASDAQ	CHRS	Fri, Mar 27, 2020	16.00	17.00	15.69	16.27
1624	NASDAQ	CHRS	Thu, Mar 26, 2020	16.02	17.42	16.02	16.79
1623	NASDAQ	CHRS	Wed, Mar 25, 2020	16.21	17.32	15.77	15.94
1622	NASDAQ	CHRS	Tue, Mar 24, 2020	15.00	16.74	14.84	16.26
1621	NASDAQ	CHRS	Mon, Mar 23, 2020	14.00	14.88	13.66	14.23
1620	NASDAQ	CHRS	Fri, Mar 20, 2020	13.00	14.30	12.73	13.84
1619	NASDAQ	CHRS	Thu, Mar 19, 2020	11.61	14.00	11.22	12.86
1618	NASDAQ	CHRS	Wed, Mar 18, 2020	12.48	12.90	10.86	11.67
1617	NASDAQ	CHRS	Tue, Mar 17, 2020	12.92	13.48	12.20	13.39
1616	NASDAQ	CHRS	Mon, Mar 16, 2020	13.00	14.17	12.61	12.68
1615	NASDAQ	CHRS	Fri, Mar 13, 2020	14.97	15.33	13.40	14.95
1614	NASDAQ	CHRS	Thu, Mar 12, 2020	14.22	15.22	13.14	14.45
1613	NASDAQ	CHRS	Wed, Mar 11, 2020	17.06	17.50	15.53	15.87
1612	NASDAQ	CHRS	Tue, Mar 10, 2020	18.43	18.43	15.67	17.55
1611	NASDAQ	CHRS	Mon, Mar 9, 2020	17.92	18.94	17.47	17.84
1610	NASDAQ	CHRS	Fri, Mar 6, 2020	19.67	20.58	18.92	19.42
1609	NASDAQ	CHRS	Thu, Mar 5, 2020	20.04	20.63	19.84	20.45
1608	NASDAQ	CHRS	Wed, Mar 4, 2020	20.06	20.60	19.76	20.56
1607	NASDAQ	CHRS	Tue, Mar 3, 2020	20.43	21.48	19.46	19.57
1606	NASDAQ	CHRS	Mon, Mar 2, 2020	19.62	20.81	19.15	20.70
1605	NASDAQ	CHRS	Fri, Feb 28, 2020	18.52	19.68	17.64	19.35
1604	NASDAQ	CHRS	Thu, Feb 27, 2020	20.04	20.19	19.11	19.19
1603	NASDAQ	CHRS	Wed, Feb 26, 2020	21.41	21.63	20.10	20.38
1602	NASDAQ	CHRS	Tue, Feb 25, 2020	21.84	21.95	20.84	21.30
1601	NASDAQ	CHRS	Mon, Feb 24, 2020	21.83	21.92	21.14	21.68
1600	NASDAQ	CHRS	Fri, Feb 21, 2020	22.43	22.72	22.07	22.53
1599	NASDAQ	CHRS	Thu, Feb 20, 2020	22.41	23.03	22.01	22.50
1598	NASDAQ	CHRS	Wed, Feb 19, 2020	22.45	22.85	22.03	22.50
1597	NASDAQ	CHRS	Tue, Feb 18, 2020	21.64	22.45	21.45	22.16
1596	NASDAQ	CHRS	Fri, Feb 14, 2020	21.94	22.03	21.36	21.74
1595	NASDAQ	CHRS	Thu, Feb 13, 2020	21.80	22.26	21.63	21.97
1594	NASDAQ	CHRS	Wed, Feb 12, 2020	21.65	21.89	21.32	21.76
1593	NASDAQ	CHRS	Tue, Feb 11, 2020	22.06	22.10	21.35	21.58
1592	NASDAQ	CHRS	Mon, Feb 10, 2020	20.73	21.82	20.59	21.57
1591	NASDAQ	CHRS	Fri, Feb 7, 2020	19.49	20.87	19.40	20.59
1590	NASDAQ	CHRS	Thu, Feb 6, 2020	19.30	19.83	18.87	19.44
1589	NASDAQ	CHRS	Wed, Feb 5, 2020	19.16	19.64	18.72	19.06
1588	NASDAQ	CHRS	Tue, Feb 4, 2020	18.93	19.87	18.90	19.46
1587	NASDAQ	CHRS	Mon, Feb 3, 2020	18.18	18.74	17.99	18.72
1586	NASDAQ	CHRS	Fri, Jan 31, 2020	18.32	18.37	17.58	18.04
1585	NASDAQ	CHRS	Thu, Jan 30, 2020	18.53	18.91	18.27	18.44
1584	NASDAQ	CHRS	Wed, Jan 29, 2020	19.02	19.21	18.62	18.78
1583	NASDAQ	CHRS	Tue, Jan 28, 2020	18.95	19.30	18.72	18.89
1582	NASDAQ	CHRS	Mon, Jan 27, 2020	17.83	18.87	17.50	18.73
1581	NASDAQ	CHRS	Fri, Jan 24, 2020	18.81	19.31	17.91	18.15
1580	NASDAQ	CHRS	Thu, Jan 23, 2020	18.87	19.14	18.36	18.72
1579	NASDAQ	CHRS	Wed, Jan 22, 2020	19.28	19.40	18.96	18.99
1578	NASDAQ	CHRS	Tue, Jan 21, 2020	19.11	19.70	19.11	19.28
1577	NASDAQ	CHRS	Fri, Jan 17, 2020	19.96	19.96	18.98	19.16
1576	NASDAQ	CHRS	Thu, Jan 16, 2020	19.93	20.07	19.59	19.87
1575	NASDAQ	CHRS	Wed, Jan 15, 2020	19.53	20.56	18.60	19.81
1574	NASDAQ	CHRS	Tue, Jan 14, 2020	17.34	19.96	17.14	19.89
1573	NASDAQ	CHRS	Mon, Jan 13, 2020	17.75	17.75	17.08	17.39
1572	NASDAQ	CHRS	Fri, Jan 10, 2020	17.63	18.10	17.41	17.73
1571	NASDAQ	CHRS	Thu, Jan 9, 2020	18.24	18.24	17.54	17.59
1570	NASDAQ	CHRS	Wed, Jan 8, 2020	18.17	18.47	17.88	18.04
1569	NASDAQ	CHRS	Tue, Jan 7, 2020	18.00	18.32	17.56	18.24
1568	NASDAQ	CHRS	Mon, Jan 6, 2020	17.48	18.24	16.81	18.11
1567	NASDAQ	CHRS	Fri, Jan 3, 2020	18.16	18.36	17.32	17.55
1566	NASDAQ	CHRS	Thu, Jan 2, 2020	18.21	18.36	17.36	18.32
1565	NASDAQ	CHRS	Tue, Dec 31, 2019	17.51	18.10	17.33	18.01
1564	NASDAQ	CHRS	Mon, Dec 30, 2019	18.15	18.27	17.51	17.54
1563	NASDAQ	CHRS	Fri, Dec 27, 2019	18.77	18.80	18.03	18.21
1562	NASDAQ	CHRS	Thu, Dec 26, 2019	18.96	18.96	18.37	18.57
1561	NASDAQ	CHRS	Tue, Dec 24, 2019	18.32	18.97	18.09	18.96
1560	NASDAQ	CHRS	Mon, Dec 23, 2019	18.35	18.69	18.15	18.24
1559	NASDAQ	CHRS	Fri, Dec 20, 2019	18.19	18.50	17.85	18.35
1558	NASDAQ	CHRS	Thu, Dec 19, 2019	17.99	18.22	17.41	18.01
1557	NASDAQ	CHRS	Wed, Dec 18, 2019	18.55	18.67	17.87	17.98
1556	NASDAQ	CHRS	Tue, Dec 17, 2019	18.54	18.78	18.17	18.58
1555	NASDAQ	CHRS	Mon, Dec 16, 2019	18.69	19.02	18.38	18.46
1554	NASDAQ	CHRS	Fri, Dec 13, 2019	18.12	18.72	18.10	18.52
1553	NASDAQ	CHRS	Thu, Dec 12, 2019	17.90	18.34	17.70	18.25
1552	NASDAQ	CHRS	Wed, Dec 11, 2019	18.14	18.14	17.52	17.90
1551	NASDAQ	CHRS	Tue, Dec 10, 2019	17.54	18.11	17.50	17.82
1550	NASDAQ	CHRS	Mon, Dec 9, 2019	18.05	18.40	17.36	17.57
1549	NASDAQ	CHRS	Fri, Dec 6, 2019	17.75	18.61	17.65	18.15
1548	NASDAQ	CHRS	Thu, Dec 5, 2019	18.18	18.28	17.45	17.57
1547	NASDAQ	CHRS	Wed, Dec 4, 2019	17.67	18.39	17.63	18.30
1546	NASDAQ	CHRS	Tue, Dec 3, 2019	18.20	18.56	17.22	17.48
1545	NASDAQ	CHRS	Mon, Dec 2, 2019	18.16	18.84	18.08	18.45
1544	NASDAQ	CHRS	Fri, Nov 29, 2019	18.36	18.39	17.92	17.99
1543	NASDAQ	CHRS	Wed, Nov 27, 2019	17.82	19.43	17.44	18.34
1542	NASDAQ	CHRS	Tue, Nov 26, 2019	19.07	19.18	17.50	17.74
1541	NASDAQ	CHRS	Mon, Nov 25, 2019	18.75	19.63	18.73	19.24
1540	NASDAQ	CHRS	Fri, Nov 22, 2019	18.59	18.93	18.46	18.82
1539	NASDAQ	CHRS	Thu, Nov 21, 2019	19.28	19.39	18.39	18.49
1538	NASDAQ	CHRS	Wed, Nov 20, 2019	19.63	20.21	18.89	19.25
1537	NASDAQ	CHRS	Tue, Nov 19, 2019	19.10	19.89	19.09	19.61
1536	NASDAQ	CHRS	Mon, Nov 18, 2019	18.95	19.44	18.70	19.18
1535	NASDAQ	CHRS	Fri, Nov 15, 2019	19.09	19.17	18.62	18.96
1534	NASDAQ	CHRS	Thu, Nov 14, 2019	19.26	19.37	18.62	18.98
1533	NASDAQ	CHRS	Wed, Nov 13, 2019	18.39	19.40	18.28	19.20
1532	NASDAQ	CHRS	Tue, Nov 12, 2019	18.93	19.00	18.11	18.43
1531	NASDAQ	CHRS	Mon, Nov 11, 2019	18.84	19.25	18.59	18.80
1530	NASDAQ	CHRS	Fri, Nov 8, 2019	19.08	19.74	18.71	19.06
1529	NASDAQ	CHRS	Thu, Nov 7, 2019	17.50	19.60	17.42	19.00
1528	NASDAQ	CHRS	Wed, Nov 6, 2019	16.36	17.03	16.21	16.46
1527	NASDAQ	CHRS	Tue, Nov 5, 2019	15.63	16.69	15.50	16.33
1526	NASDAQ	CHRS	Mon, Nov 4, 2019	17.82	17.98	17.09	17.15
1525	NASDAQ	CHRS	Fri, Nov 1, 2019	17.42	17.96	17.28	17.66
1524	NASDAQ	CHRS	Thu, Oct 31, 2019	17.33	17.52	16.92	17.37
1523	NASDAQ	CHRS	Wed, Oct 30, 2019	17.70	17.98	17.21	17.48
1522	NASDAQ	CHRS	Tue, Oct 29, 2019	16.84	17.94	16.36	17.72
1521	NASDAQ	CHRS	Mon, Oct 28, 2019	17.00	17.15	16.77	16.84
1520	NASDAQ	CHRS	Fri, Oct 25, 2019	16.93	17.05	16.60	16.88
1519	NASDAQ	CHRS	Thu, Oct 24, 2019	17.66	17.83	16.73	16.92
1518	NASDAQ	CHRS	Wed, Oct 23, 2019	18.57	18.65	17.39	17.59
1517	NASDAQ	CHRS	Tue, Oct 22, 2019	18.80	19.14	17.50	18.62
1516	NASDAQ	CHRS	Mon, Oct 21, 2019	19.42	19.72	18.84	19.18
1515	NASDAQ	CHRS	Fri, Oct 18, 2019	19.02	19.31	18.50	19.27
1514	NASDAQ	CHRS	Thu, Oct 17, 2019	18.60	19.57	18.53	19.19
1513	NASDAQ	CHRS	Wed, Oct 16, 2019	18.99	19.25	18.57	18.60
1512	NASDAQ	CHRS	Tue, Oct 15, 2019	17.98	18.98	17.80	18.89
1511	NASDAQ	CHRS	Mon, Oct 14, 2019	18.40	18.73	17.90	17.99
1510	NASDAQ	CHRS	Fri, Oct 11, 2019	18.80	19.33	18.51	18.55
1509	NASDAQ	CHRS	Thu, Oct 10, 2019	18.70	19.25	18.56	18.64
1508	NASDAQ	CHRS	Wed, Oct 9, 2019	20.60	20.64	18.45	18.76
1507	NASDAQ	CHRS	Tue, Oct 8, 2019	21.00	21.21	20.46	20.60
1506	NASDAQ	CHRS	Mon, Oct 7, 2019	20.94	22.08	20.85	21.37
1505	NASDAQ	CHRS	Fri, Oct 4, 2019	20.75	22.00	20.68	20.99
1504	NASDAQ	CHRS	Thu, Oct 3, 2019	20.12	20.95	19.42	19.97
1503	NASDAQ	CHRS	Wed, Oct 2, 2019	19.00	21.03	18.72	20.10
1502	NASDAQ	CHRS	Tue, Oct 1, 2019	20.34	20.76	18.86	19.18
1501	NASDAQ	CHRS	Mon, Sep 30, 2019	20.41	20.86	19.58	20.26
1500	NASDAQ	CHRS	Fri, Sep 27, 2019	20.92	21.05	20.18	20.48
1499	NASDAQ	CHRS	Thu, Sep 26, 2019	22.50	23.06	20.82	20.86
1498	NASDAQ	CHRS	Wed, Sep 25, 2019	22.28	23.91	21.68	22.53
1497	NASDAQ	CHRS	Tue, Sep 24, 2019	21.50	22.26	21.28	22.10
1496	NASDAQ	CHRS	Mon, Sep 23, 2019	21.78	21.95	20.80	21.38
1495	NASDAQ	CHRS	Fri, Sep 20, 2019	20.57	21.92	20.28	21.74
1494	NASDAQ	CHRS	Thu, Sep 19, 2019	20.59	20.80	19.74	20.57
1493	NASDAQ	CHRS	Wed, Sep 18, 2019	20.10	20.84	19.81	20.57
1492	NASDAQ	CHRS	Tue, Sep 17, 2019	20.69	20.77	19.67	20.00
1491	NASDAQ	CHRS	Mon, Sep 16, 2019	20.03	20.84	19.88	20.73
1490	NASDAQ	CHRS	Fri, Sep 13, 2019	20.02	20.49	19.84	20.20
1489	NASDAQ	CHRS	Thu, Sep 12, 2019	20.23	20.31	19.69	19.94
1488	NASDAQ	CHRS	Wed, Sep 11, 2019	19.93	20.61	19.77	20.30
1487	NASDAQ	CHRS	Tue, Sep 10, 2019	19.55	20.07	18.87	19.94
1486	NASDAQ	CHRS	Mon, Sep 9, 2019	20.53	20.53	19.46	19.70
1485	NASDAQ	CHRS	Fri, Sep 6, 2019	21.11	21.39	20.42	20.46
1484	NASDAQ	CHRS	Thu, Sep 5, 2019	21.97	22.05	20.81	21.05
1483	NASDAQ	CHRS	Wed, Sep 4, 2019	21.98	22.11	21.06	21.77
1482	NASDAQ	CHRS	Tue, Sep 3, 2019	22.26	22.71	21.89	21.92
1481	NASDAQ	CHRS	Fri, Aug 30, 2019	22.10	22.48	21.95	22.19
1480	NASDAQ	CHRS	Thu, Aug 29, 2019	22.13	22.29	21.46	21.88
1479	NASDAQ	CHRS	Wed, Aug 28, 2019	21.80	22.59	21.39	21.94
1478	NASDAQ	CHRS	Tue, Aug 27, 2019	22.65	22.65	21.63	21.90
1477	NASDAQ	CHRS	Mon, Aug 26, 2019	22.50	22.73	22.15	22.40
1476	NASDAQ	CHRS	Fri, Aug 23, 2019	21.90	22.33	21.52	22.01
1475	NASDAQ	CHRS	Thu, Aug 22, 2019	22.00	22.79	21.72	21.96
1474	NASDAQ	CHRS	Wed, Aug 21, 2019	20.32	22.33	20.31	21.92
1473	NASDAQ	CHRS	Tue, Aug 20, 2019	19.72	20.14	19.50	20.07
1472	NASDAQ	CHRS	Mon, Aug 19, 2019	19.04	19.77	18.66	19.71
1471	NASDAQ	CHRS	Fri, Aug 16, 2019	18.73	19.25	18.45	18.88
1470	NASDAQ	CHRS	Thu, Aug 15, 2019	18.45	18.94	18.01	18.51
1469	NASDAQ	CHRS	Wed, Aug 14, 2019	19.00	19.21	18.54	18.59
1468	NASDAQ	CHRS	Tue, Aug 13, 2019	19.30	19.76	18.69	19.37
1467	NASDAQ	CHRS	Mon, Aug 12, 2019	19.12	19.16	18.13	18.61
1466	NASDAQ	CHRS	Fri, Aug 9, 2019	19.74	20.09	17.73	19.15
1465	NASDAQ	CHRS	Thu, Aug 8, 2019	19.06	19.98	19.06	19.71
1464	NASDAQ	CHRS	Wed, Aug 7, 2019	19.11	19.14	18.56	19.04
1463	NASDAQ	CHRS	Tue, Aug 6, 2019	19.75	19.97	18.76	19.37
1462	NASDAQ	CHRS	Mon, Aug 5, 2019	19.70	20.01	18.98	19.63
1461	NASDAQ	CHRS	Fri, Aug 2, 2019	18.15	20.07	17.79	20.02
1460	NASDAQ	CHRS	Thu, Aug 1, 2019	16.85	17.53	16.71	17.03
1459	NASDAQ	CHRS	Wed, Jul 31, 2019	16.74	17.31	16.58	16.82
1458	NASDAQ	CHRS	Tue, Jul 30, 2019	16.16	16.79	16.16	16.78
1457	NASDAQ	CHRS	Mon, Jul 29, 2019	16.68	17.24	16.18	16.30
1456	NASDAQ	CHRS	Fri, Jul 26, 2019	16.93	17.22	16.67	16.69
1455	NASDAQ	CHRS	Thu, Jul 25, 2019	17.88	17.90	16.87	16.89
1454	NASDAQ	CHRS	Wed, Jul 24, 2019	18.07	18.21	17.37	17.80
1453	NASDAQ	CHRS	Tue, Jul 23, 2019	17.11	18.80	16.79	18.10
1452	NASDAQ	CHRS	Mon, Jul 22, 2019	17.81	17.81	16.99	17.06
1451	NASDAQ	CHRS	Fri, Jul 19, 2019	18.03	18.29	17.66	17.68
1450	NASDAQ	CHRS	Thu, Jul 18, 2019	17.73	18.24	17.51	18.08
1449	NASDAQ	CHRS	Wed, Jul 17, 2019	18.46	18.53	17.76	17.78
1448	NASDAQ	CHRS	Tue, Jul 16, 2019	18.90	19.27	18.43	18.52
1447	NASDAQ	CHRS	Mon, Jul 15, 2019	19.20	19.23	18.65	18.86
1446	NASDAQ	CHRS	Fri, Jul 12, 2019	19.67	19.99	19.17	19.23
1445	NASDAQ	CHRS	Thu, Jul 11, 2019	20.53	20.60	19.70	19.75
1444	NASDAQ	CHRS	Wed, Jul 10, 2019	20.31	20.48	19.60	20.39
1443	NASDAQ	CHRS	Tue, Jul 9, 2019	19.75	20.55	19.34	20.29
1442	NASDAQ	CHRS	Mon, Jul 8, 2019	22.76	23.43	17.81	19.72
1441	NASDAQ	CHRS	Fri, Jul 5, 2019	23.16	23.29	22.38	22.74
1440	NASDAQ	CHRS	Wed, Jul 3, 2019	23.15	23.43	22.65	23.37
1439	NASDAQ	CHRS	Tue, Jul 2, 2019	22.52	23.18	22.32	22.96
1438	NASDAQ	CHRS	Mon, Jul 1, 2019	22.31	22.58	21.48	22.52
1437	NASDAQ	CHRS	Fri, Jun 28, 2019	21.62	22.17	21.49	22.10
1436	NASDAQ	CHRS	Thu, Jun 27, 2019	20.95	21.51	20.95	21.49
1435	NASDAQ	CHRS	Wed, Jun 26, 2019	21.29	21.61	20.65	20.89
1434	NASDAQ	CHRS	Tue, Jun 25, 2019	21.47	21.98	20.75	21.14
1433	NASDAQ	CHRS	Mon, Jun 24, 2019	21.68	21.79	20.71	21.34
1432	NASDAQ	CHRS	Fri, Jun 21, 2019	21.73	22.03	21.28	21.77
1431	NASDAQ	CHRS	Thu, Jun 20, 2019	20.99	21.87	20.70	21.66
1430	NASDAQ	CHRS	Wed, Jun 19, 2019	19.70	20.97	19.61	20.67
1429	NASDAQ	CHRS	Tue, Jun 18, 2019	19.69	19.69	19.01	19.36
1428	NASDAQ	CHRS	Mon, Jun 17, 2019	18.69	19.70	18.53	19.55
1427	NASDAQ	CHRS	Fri, Jun 14, 2019	18.11	18.78	18.11	18.65
1426	NASDAQ	CHRS	Thu, Jun 13, 2019	17.94	18.26	17.53	18.25
1425	NASDAQ	CHRS	Wed, Jun 12, 2019	17.59	18.10	17.39	17.91
1424	NASDAQ	CHRS	Tue, Jun 11, 2019	17.79	18.16	17.18	17.56
1423	NASDAQ	CHRS	Mon, Jun 10, 2019	17.99	18.44	17.22	17.26
1422	NASDAQ	CHRS	Fri, Jun 7, 2019	18.01	18.33	17.79	17.91
1421	NASDAQ	CHRS	Thu, Jun 6, 2019	18.59	18.87	17.94	17.97
1420	NASDAQ	CHRS	Wed, Jun 5, 2019	18.72	18.86	18.33	18.64
1419	NASDAQ	CHRS	Tue, Jun 4, 2019	18.65	18.75	17.92	18.63
1418	NASDAQ	CHRS	Mon, Jun 3, 2019	18.98	19.03	18.20	18.37
1417	NASDAQ	CHRS	Fri, May 31, 2019	19.17	19.60	18.74	18.90
1416	NASDAQ	CHRS	Thu, May 30, 2019	19.44	19.65	19.12	19.49
1415	NASDAQ	CHRS	Wed, May 29, 2019	19.58	19.98	19.00	19.66
1414	NASDAQ	CHRS	Tue, May 28, 2019	20.38	20.51	18.99	19.17
1413	NASDAQ	CHRS	Fri, May 24, 2019	20.58	20.62	19.80	20.36
1412	NASDAQ	CHRS	Thu, May 23, 2019	20.28	20.54	19.60	20.36
1411	NASDAQ	CHRS	Wed, May 22, 2019	19.75	21.18	19.74	20.56
1410	NASDAQ	CHRS	Tue, May 21, 2019	19.06	20.04	18.81	19.78
1409	NASDAQ	CHRS	Mon, May 20, 2019	18.32	19.31	17.99	19.05
1408	NASDAQ	CHRS	Fri, May 17, 2019	17.39	18.58	17.27	18.55
1407	NASDAQ	CHRS	Thu, May 16, 2019	17.23	17.72	17.05	17.56
1406	NASDAQ	CHRS	Wed, May 15, 2019	16.66	17.22	16.64	17.19
1405	NASDAQ	CHRS	Tue, May 14, 2019	16.91	17.10	16.65	16.87
1404	NASDAQ	CHRS	Mon, May 13, 2019	17.02	17.23	16.16	16.74
1403	NASDAQ	CHRS	Fri, May 10, 2019	16.25	18.45	15.97	17.47
1402	NASDAQ	CHRS	Thu, May 9, 2019	15.85	16.32	15.33	16.10
1401	NASDAQ	CHRS	Wed, May 8, 2019	15.95	16.27	15.65	16.12
1400	NASDAQ	CHRS	Tue, May 7, 2019	16.76	16.98	15.67	15.94
1399	NASDAQ	CHRS	Mon, May 6, 2019	15.70	16.79	15.70	16.71
1398	NASDAQ	CHRS	Fri, May 3, 2019	16.25	16.91	16.22	16.38
1397	NASDAQ	CHRS	Thu, May 2, 2019	15.95	16.24	15.81	16.13
1396	NASDAQ	CHRS	Wed, May 1, 2019	16.00	16.16	15.85	15.95
1395	NASDAQ	CHRS	Tue, Apr 30, 2019	15.93	16.17	15.72	15.92
1394	NASDAQ	CHRS	Mon, Apr 29, 2019	15.50	16.21	15.36	15.90
1393	NASDAQ	CHRS	Fri, Apr 26, 2019	14.95	15.55	14.60	15.50
1392	NASDAQ	CHRS	Thu, Apr 25, 2019	14.43	15.03	14.23	14.95
1391	NASDAQ	CHRS	Wed, Apr 24, 2019	14.25	14.72	13.55	14.50
1390	NASDAQ	CHRS	Tue, Apr 23, 2019	14.58	14.64	13.89	14.18
1389	NASDAQ	CHRS	Mon, Apr 22, 2019	14.72	14.86	14.35	14.55
1388	NASDAQ	CHRS	Thu, Apr 18, 2019	14.66	15.24	14.15	14.71
1387	NASDAQ	CHRS	Wed, Apr 17, 2019	15.15	15.27	14.40	14.74
1386	NASDAQ	CHRS	Tue, Apr 16, 2019	14.90	15.36	14.72	15.09
1385	NASDAQ	CHRS	Mon, Apr 15, 2019	14.76	14.93	14.40	14.87
1384	NASDAQ	CHRS	Fri, Apr 12, 2019	15.15	15.30	14.65	14.78
1383	NASDAQ	CHRS	Thu, Apr 11, 2019	14.83	15.54	14.61	14.99
1382	NASDAQ	CHRS	Wed, Apr 10, 2019	14.66	14.89	14.50	14.76
1381	NASDAQ	CHRS	Tue, Apr 9, 2019	15.50	15.64	14.55	14.58
1380	NASDAQ	CHRS	Mon, Apr 8, 2019	17.32	17.51	15.36	15.49
1379	NASDAQ	CHRS	Fri, Apr 5, 2019	14.00	14.82	14.00	14.49
1378	NASDAQ	CHRS	Thu, Apr 4, 2019	13.82	14.28	13.66	13.93
1377	NASDAQ	CHRS	Wed, Apr 3, 2019	13.28	13.85	13.11	13.82
1376	NASDAQ	CHRS	Tue, Apr 2, 2019	13.26	13.56	13.09	13.11
1375	NASDAQ	CHRS	Mon, Apr 1, 2019	13.69	13.78	12.95	13.10
1374	NASDAQ	CHRS	Fri, Mar 29, 2019	13.70	13.84	13.45	13.64
1373	NASDAQ	CHRS	Thu, Mar 28, 2019	13.41	13.80	13.41	13.74
1372	NASDAQ	CHRS	Wed, Mar 27, 2019	14.09	14.09	13.50	13.51
1371	NASDAQ	CHRS	Tue, Mar 26, 2019	14.29	14.44	13.88	14.10
1370	NASDAQ	CHRS	Mon, Mar 25, 2019	14.28	14.40	13.40	14.13
1369	NASDAQ	CHRS	Fri, Mar 22, 2019	15.43	15.46	14.23	14.32
1368	NASDAQ	CHRS	Thu, Mar 21, 2019	14.97	15.52	14.78	15.50
1367	NASDAQ	CHRS	Wed, Mar 20, 2019	14.86	15.55	14.74	15.09
1366	NASDAQ	CHRS	Tue, Mar 19, 2019	14.93	15.11	14.48	14.84
1365	NASDAQ	CHRS	Mon, Mar 18, 2019	14.41	15.62	14.09	14.90
1364	NASDAQ	CHRS	Fri, Mar 15, 2019	14.61	14.85	14.38	14.41
1363	NASDAQ	CHRS	Thu, Mar 14, 2019	14.83	14.88	14.35	14.51
1362	NASDAQ	CHRS	Wed, Mar 13, 2019	14.90	15.28	14.12	14.84
1361	NASDAQ	CHRS	Tue, Mar 12, 2019	14.75	15.22	14.14	14.94
1360	NASDAQ	CHRS	Mon, Mar 11, 2019	14.10	14.78	13.91	14.70
1359	NASDAQ	CHRS	Fri, Mar 8, 2019	13.52	14.03	13.30	14.01
1358	NASDAQ	CHRS	Thu, Mar 7, 2019	13.41	13.88	13.25	13.62
1357	NASDAQ	CHRS	Wed, Mar 6, 2019	14.35	14.47	13.42	13.42
1356	NASDAQ	CHRS	Tue, Mar 5, 2019	15.04	15.14	14.32	14.39
1355	NASDAQ	CHRS	Mon, Mar 4, 2019	14.55	15.48	14.31	15.03
1354	NASDAQ	CHRS	Fri, Mar 1, 2019	14.22	14.61	13.29	14.36
1353	NASDAQ	CHRS	Thu, Feb 28, 2019	14.29	14.87	14.18	14.34
1352	NASDAQ	CHRS	Wed, Feb 27, 2019	13.67	14.38	13.64	14.03
1351	NASDAQ	CHRS	Tue, Feb 26, 2019	14.56	14.77	13.61	13.84
1350	NASDAQ	CHRS	Mon, Feb 25, 2019	14.84	15.16	14.50	14.81
1349	NASDAQ	CHRS	Fri, Feb 22, 2019	14.96	15.12	14.58	14.74
1348	NASDAQ	CHRS	Thu, Feb 21, 2019	14.47	15.03	14.34	14.94
1347	NASDAQ	CHRS	Wed, Feb 20, 2019	13.82	14.65	13.67	14.50
1346	NASDAQ	CHRS	Tue, Feb 19, 2019	13.95	14.09	13.77	13.79
1345	NASDAQ	CHRS	Fri, Feb 15, 2019	14.24	14.42	13.66	13.94
1344	NASDAQ	CHRS	Thu, Feb 14, 2019	14.22	14.37	14.10	14.18
1343	NASDAQ	CHRS	Wed, Feb 13, 2019	14.38	14.43	14.16	14.27
1342	NASDAQ	CHRS	Tue, Feb 12, 2019	13.85	14.36	13.74	14.29
1341	NASDAQ	CHRS	Mon, Feb 11, 2019	14.20	14.20	13.64	13.75
1340	NASDAQ	CHRS	Fri, Feb 8, 2019	14.30	14.50	13.86	14.08
1339	NASDAQ	CHRS	Thu, Feb 7, 2019	14.20	14.44	13.91	14.38
1338	NASDAQ	CHRS	Wed, Feb 6, 2019	14.57	14.75	14.15	14.33
1337	NASDAQ	CHRS	Tue, Feb 5, 2019	14.63	14.82	14.23	14.58
1336	NASDAQ	CHRS	Mon, Feb 4, 2019	14.13	14.65	14.01	14.55
1335	NASDAQ	CHRS	Fri, Feb 1, 2019	13.50	14.66	13.50	14.30
1334	NASDAQ	CHRS	Thu, Jan 31, 2019	13.10	14.11	12.98	13.46
1333	NASDAQ	CHRS	Wed, Jan 30, 2019	12.70	13.23	12.60	13.07
1332	NASDAQ	CHRS	Tue, Jan 29, 2019	12.15	12.74	12.04	12.69
1331	NASDAQ	CHRS	Mon, Jan 28, 2019	12.20	12.52	11.98	12.17
1330	NASDAQ	CHRS	Fri, Jan 25, 2019	11.56	12.30	11.47	12.22
1329	NASDAQ	CHRS	Thu, Jan 24, 2019	11.10	11.64	10.95	11.47
1328	NASDAQ	CHRS	Wed, Jan 23, 2019	11.75	11.86	10.83	11.11
1327	NASDAQ	CHRS	Tue, Jan 22, 2019	11.63	12.04	11.48	11.70
1326	NASDAQ	CHRS	Fri, Jan 18, 2019	11.12	11.80	11.01	11.72
1325	NASDAQ	CHRS	Thu, Jan 17, 2019	11.46	11.78	11.08	11.11
1324	NASDAQ	CHRS	Wed, Jan 16, 2019	12.17	12.22	11.40	11.51
1323	NASDAQ	CHRS	Tue, Jan 15, 2019	11.99	12.47	11.99	12.19
1322	NASDAQ	CHRS	Mon, Jan 14, 2019	12.26	12.58	11.96	12.34
1321	NASDAQ	CHRS	Fri, Jan 11, 2019	12.06	12.44	11.94	12.37
1320	NASDAQ	CHRS	Thu, Jan 10, 2019	11.70	12.24	11.31	12.20
1319	NASDAQ	CHRS	Wed, Jan 9, 2019	10.95	11.67	10.79	11.54
1318	NASDAQ	CHRS	Tue, Jan 8, 2019	10.49	11.19	10.40	10.95
1317	NASDAQ	CHRS	Mon, Jan 7, 2019	8.80	10.38	8.75	10.25
1316	NASDAQ	CHRS	Fri, Jan 4, 2019	8.54	8.88	8.32	8.67
1315	NASDAQ	CHRS	Thu, Jan 3, 2019	9.08	9.13	8.34	8.38
1314	NASDAQ	CHRS	Wed, Jan 2, 2019	8.93	9.22	8.70	9.12
1313	NASDAQ	CHRS	Mon, Dec 31, 2018	8.94	9.50	8.77	9.05
1312	NASDAQ	CHRS	Fri, Dec 28, 2018	8.75	9.13	8.54	8.93
1311	NASDAQ	CHRS	Thu, Dec 27, 2018	9.17	9.32	8.39	8.79
1310	NASDAQ	CHRS	Wed, Dec 26, 2018	8.70	9.30	8.54	9.27
1309	NASDAQ	CHRS	Mon, Dec 24, 2018	8.57	8.88	8.51	8.66
1308	NASDAQ	CHRS	Fri, Dec 21, 2018	9.47	9.67	8.55	8.65
1307	NASDAQ	CHRS	Thu, Dec 20, 2018	9.46	9.79	9.14	9.40
1306	NASDAQ	CHRS	Wed, Dec 19, 2018	9.53	10.28	9.28	9.49
1305	NASDAQ	CHRS	Tue, Dec 18, 2018	9.73	10.00	9.30	9.50
1304	NASDAQ	CHRS	Mon, Dec 17, 2018	9.70	10.00	9.52	9.68
1303	NASDAQ	CHRS	Fri, Dec 14, 2018	9.92	10.05	9.72	9.73
1302	NASDAQ	CHRS	Thu, Dec 13, 2018	10.04	10.34	9.84	9.98
1301	NASDAQ	CHRS	Wed, Dec 12, 2018	10.02	10.25	9.67	10.02
1300	NASDAQ	CHRS	Tue, Dec 11, 2018	10.08	10.23	9.56	9.88
1299	NASDAQ	CHRS	Mon, Dec 10, 2018	10.40	10.66	9.85	9.95
1298	NASDAQ	CHRS	Fri, Dec 7, 2018	10.70	10.88	10.38	10.44
1297	NASDAQ	CHRS	Thu, Dec 6, 2018	10.07	10.76	9.92	10.69
1296	NASDAQ	CHRS	Tue, Dec 4, 2018	10.78	11.09	10.19	10.23
1295	NASDAQ	CHRS	Mon, Dec 3, 2018	11.37	11.37	10.61	10.88
1294	NASDAQ	CHRS	Fri, Nov 30, 2018	10.74	11.08	10.53	11.06
1293	NASDAQ	CHRS	Thu, Nov 29, 2018	10.92	11.17	10.55	10.77
1292	NASDAQ	CHRS	Wed, Nov 28, 2018	10.96	11.45	10.66	11.00
1291	NASDAQ	CHRS	Tue, Nov 27, 2018	11.53	11.53	10.81	10.90
1290	NASDAQ	CHRS	Mon, Nov 26, 2018	11.96	11.96	11.00	11.57
1289	NASDAQ	CHRS	Fri, Nov 23, 2018	12.05	12.31	11.54	11.78
1288	NASDAQ	CHRS	Wed, Nov 21, 2018	11.79	12.51	11.60	12.16
1287	NASDAQ	CHRS	Tue, Nov 20, 2018	11.36	11.85	11.28	11.61
1286	NASDAQ	CHRS	Mon, Nov 19, 2018	12.19	12.38	11.49	11.62
1285	NASDAQ	CHRS	Fri, Nov 16, 2018	11.78	12.44	11.54	12.27
1284	NASDAQ	CHRS	Thu, Nov 15, 2018	11.00	12.12	11.00	12.08
1283	NASDAQ	CHRS	Wed, Nov 14, 2018	11.23	11.73	10.94	10.96
1282	NASDAQ	CHRS	Tue, Nov 13, 2018	10.98	11.33	10.78	11.14
1281	NASDAQ	CHRS	Mon, Nov 12, 2018	9.92	10.98	9.51	10.95
1280	NASDAQ	CHRS	Fri, Nov 9, 2018	11.14	11.44	10.01	10.06
1279	NASDAQ	CHRS	Thu, Nov 8, 2018	12.45	12.49	11.69	11.93
1278	NASDAQ	CHRS	Wed, Nov 7, 2018	11.97	12.49	11.57	12.48
1277	NASDAQ	CHRS	Tue, Nov 6, 2018	11.70	12.24	11.69	11.93
1276	NASDAQ	CHRS	Mon, Nov 5, 2018	12.60	12.78	11.04	11.32
1275	NASDAQ	CHRS	Fri, Nov 2, 2018	11.80	13.21	10.98	12.30
1274	NASDAQ	CHRS	Thu, Nov 1, 2018	11.79	12.13	11.43	11.60
1273	NASDAQ	CHRS	Wed, Oct 31, 2018	11.94	12.24	11.62	11.69
1272	NASDAQ	CHRS	Tue, Oct 30, 2018	11.45	11.78	11.35	11.75
1271	NASDAQ	CHRS	Mon, Oct 29, 2018	11.68	11.81	11.17	11.53
1270	NASDAQ	CHRS	Fri, Oct 26, 2018	11.42	11.72	11.05	11.52
1269	NASDAQ	CHRS	Thu, Oct 25, 2018	10.89	11.91	10.89	11.63
1268	NASDAQ	CHRS	Wed, Oct 24, 2018	12.10	12.17	10.87	10.87
1267	NASDAQ	CHRS	Tue, Oct 23, 2018	11.80	12.38	11.34	12.09
1266	NASDAQ	CHRS	Mon, Oct 22, 2018	12.36	12.36	11.81	12.09
1265	NASDAQ	CHRS	Fri, Oct 19, 2018	12.71	12.93	12.04	12.33
1264	NASDAQ	CHRS	Thu, Oct 18, 2018	12.96	12.99	12.16	12.71
1263	NASDAQ	CHRS	Wed, Oct 17, 2018	13.39	13.39	12.78	12.99
1262	NASDAQ	CHRS	Tue, Oct 16, 2018	13.12	13.56	12.91	13.38
1261	NASDAQ	CHRS	Mon, Oct 15, 2018	13.20	13.20	12.97	13.05
1260	NASDAQ	CHRS	Fri, Oct 12, 2018	13.53	13.53	13.06	13.33
1259	NASDAQ	CHRS	Thu, Oct 11, 2018	13.26	13.71	12.86	13.21
1258	NASDAQ	CHRS	Wed, Oct 10, 2018	13.57	13.57	12.80	13.24
1257	NASDAQ	CHRS	Tue, Oct 9, 2018	13.83	14.14	13.64	13.68
1256	NASDAQ	CHRS	Mon, Oct 8, 2018	14.84	14.93	13.79	14.13
1255	NASDAQ	CHRS	Fri, Oct 5, 2018	15.37	15.47	13.88	14.92
1254	NASDAQ	CHRS	Thu, Oct 4, 2018	16.18	16.34	15.02	15.39
1253	NASDAQ	CHRS	Wed, Oct 3, 2018	16.19	16.55	15.91	16.28
1252	NASDAQ	CHRS	Tue, Oct 2, 2018	16.28	16.68	15.91	16.18
1251	NASDAQ	CHRS	Mon, Oct 1, 2018	16.51	17.25	15.95	16.26
1250	NASDAQ	CHRS	Fri, Sep 28, 2018	16.25	16.95	16.25	16.50
1249	NASDAQ	CHRS	Thu, Sep 27, 2018	16.15	16.55	16.00	16.30
1248	NASDAQ	CHRS	Wed, Sep 26, 2018	16.75	16.90	16.00	16.00
1247	NASDAQ	CHRS	Tue, Sep 25, 2018	16.05	17.20	16.00	16.60
1246	NASDAQ	CHRS	Mon, Sep 24, 2018	16.00	16.10	15.60	16.10
1245	NASDAQ	CHRS	Fri, Sep 21, 2018	16.30	16.53	15.70	15.95
1244	NASDAQ	CHRS	Thu, Sep 20, 2018	16.65	16.70	16.00	16.35
1243	NASDAQ	CHRS	Wed, Sep 19, 2018	17.05	17.15	16.00	16.50
1242	NASDAQ	CHRS	Tue, Sep 18, 2018	16.95	17.20	16.65	17.10
1241	NASDAQ	CHRS	Mon, Sep 17, 2018	17.65	17.68	16.95	17.00
1240	NASDAQ	CHRS	Fri, Sep 14, 2018	17.65	17.85	16.36	17.35
1239	NASDAQ	CHRS	Thu, Sep 13, 2018	17.75	18.05	16.90	17.75
1238	NASDAQ	CHRS	Wed, Sep 12, 2018	17.60	18.15	17.35	17.85
1237	NASDAQ	CHRS	Tue, Sep 11, 2018	18.00	18.68	17.45	17.55
1236	NASDAQ	CHRS	Mon, Sep 10, 2018	18.90	19.13	17.85	17.90
1235	NASDAQ	CHRS	Fri, Sep 7, 2018	19.75	19.75	18.70	18.80
1234	NASDAQ	CHRS	Thu, Sep 6, 2018	19.95	20.10	19.30	19.80
1233	NASDAQ	CHRS	Wed, Sep 5, 2018	19.95	20.10	19.45	20.05
1232	NASDAQ	CHRS	Tue, Sep 4, 2018	20.00	20.00	19.00	19.95
1231	NASDAQ	CHRS	Fri, Aug 31, 2018	20.15	20.60	19.85	20.15
1230	NASDAQ	CHRS	Thu, Aug 30, 2018	20.40	20.60	19.95	20.00
1229	NASDAQ	CHRS	Wed, Aug 29, 2018	20.00	20.65	19.25	20.15
1228	NASDAQ	CHRS	Tue, Aug 28, 2018	19.55	20.66	19.15	20.25
1227	NASDAQ	CHRS	Mon, Aug 27, 2018	18.95	19.60	18.75	18.85
1226	NASDAQ	CHRS	Fri, Aug 24, 2018	19.30	19.30	18.60	18.90
1225	NASDAQ	CHRS	Thu, Aug 23, 2018	19.15	19.30	18.65	19.00
1224	NASDAQ	CHRS	Wed, Aug 22, 2018	19.05	19.50	19.05	19.25
1223	NASDAQ	CHRS	Tue, Aug 21, 2018	19.05	19.45	18.85	19.15
1222	NASDAQ	CHRS	Mon, Aug 20, 2018	19.10	19.25	18.60	19.10
1221	NASDAQ	CHRS	Fri, Aug 17, 2018	18.80	19.10	18.50	19.00
1220	NASDAQ	CHRS	Thu, Aug 16, 2018	18.55	19.05	18.30	18.75
1219	NASDAQ	CHRS	Wed, Aug 15, 2018	19.20	19.28	18.30	18.40
1218	NASDAQ	CHRS	Tue, Aug 14, 2018	18.85	19.50	18.85	19.40
1217	NASDAQ	CHRS	Mon, Aug 13, 2018	18.95	19.30	18.65	18.75
1216	NASDAQ	CHRS	Fri, Aug 10, 2018	18.50	19.15	18.45	19.00
1215	NASDAQ	CHRS	Thu, Aug 9, 2018	18.50	19.10	17.80	18.75
1214	NASDAQ	CHRS	Wed, Aug 8, 2018	18.15	18.50	18.00	18.35
1213	NASDAQ	CHRS	Tue, Aug 7, 2018	18.40	18.55	18.05	18.30
1212	NASDAQ	CHRS	Mon, Aug 6, 2018	18.35	18.55	17.98	18.40
1211	NASDAQ	CHRS	Fri, Aug 3, 2018	18.05	18.45	17.50	18.15
1210	NASDAQ	CHRS	Thu, Aug 2, 2018	18.25	18.55	17.90	18.05
1209	NASDAQ	CHRS	Wed, Aug 1, 2018	19.15	19.20	18.30	18.70
1208	NASDAQ	CHRS	Tue, Jul 31, 2018	17.85	19.25	17.75	19.05
1207	NASDAQ	CHRS	Mon, Jul 30, 2018	17.65	18.25	17.50	18.00
1206	NASDAQ	CHRS	Fri, Jul 27, 2018	19.60	19.60	17.26	17.60
1205	NASDAQ	CHRS	Thu, Jul 26, 2018	18.45	18.90	18.24	18.35
1204	NASDAQ	CHRS	Wed, Jul 25, 2018	19.00	19.33	18.40	18.60
1203	NASDAQ	CHRS	Tue, Jul 24, 2018	19.10	19.35	18.75	18.95
1202	NASDAQ	CHRS	Mon, Jul 23, 2018	18.60	19.13	18.20	18.95
1201	NASDAQ	CHRS	Fri, Jul 20, 2018	18.45	18.70	18.15	18.60
1200	NASDAQ	CHRS	Thu, Jul 19, 2018	17.90	18.70	17.50	18.45
1199	NASDAQ	CHRS	Wed, Jul 18, 2018	17.10	18.10	16.25	17.90
1198	NASDAQ	CHRS	Tue, Jul 17, 2018	14.85	15.10	14.40	14.90
1197	NASDAQ	CHRS	Mon, Jul 16, 2018	15.20	15.30	14.65	14.85
1196	NASDAQ	CHRS	Fri, Jul 13, 2018	15.10	15.25	14.95	15.20
1195	NASDAQ	CHRS	Thu, Jul 12, 2018	15.10	15.15	14.60	15.10
1194	NASDAQ	CHRS	Wed, Jul 11, 2018	14.75	15.10	14.50	14.90
1193	NASDAQ	CHRS	Tue, Jul 10, 2018	14.95	15.05	14.48	14.75
1192	NASDAQ	CHRS	Mon, Jul 9, 2018	15.05	15.20	14.50	14.90
1191	NASDAQ	CHRS	Fri, Jul 6, 2018	14.50	15.20	14.50	15.05
1190	NASDAQ	CHRS	Thu, Jul 5, 2018	15.25	15.45	14.20	14.45
1189	NASDAQ	CHRS	Tue, Jul 3, 2018	14.95	15.35	14.65	15.10
1188	NASDAQ	CHRS	Mon, Jul 2, 2018	14.00	14.95	14.00	14.95
1187	NASDAQ	CHRS	Fri, Jun 29, 2018	14.80	15.10	13.90	14.00
1186	NASDAQ	CHRS	Thu, Jun 28, 2018	14.60	14.83	14.30	14.75
1185	NASDAQ	CHRS	Wed, Jun 27, 2018	15.15	15.15	14.45	14.55
1184	NASDAQ	CHRS	Tue, Jun 26, 2018	15.55	15.95	14.90	15.10
1183	NASDAQ	CHRS	Mon, Jun 25, 2018	16.95	16.95	14.95	15.40
1182	NASDAQ	CHRS	Fri, Jun 22, 2018	16.45	17.45	15.95	17.20
1181	NASDAQ	CHRS	Thu, Jun 21, 2018	17.40	17.55	16.20	16.30
1180	NASDAQ	CHRS	Wed, Jun 20, 2018	16.55	17.80	16.50	17.45
1179	NASDAQ	CHRS	Tue, Jun 19, 2018	15.20	16.95	15.13	16.40
1178	NASDAQ	CHRS	Mon, Jun 18, 2018	14.70	15.50	14.60	15.25
1177	NASDAQ	CHRS	Fri, Jun 15, 2018	15.00	15.40	14.75	14.80
1176	NASDAQ	CHRS	Thu, Jun 14, 2018	15.70	15.85	14.75	15.10
1175	NASDAQ	CHRS	Wed, Jun 13, 2018	16.25	16.55	15.60	15.65
1174	NASDAQ	CHRS	Tue, Jun 12, 2018	16.10	16.70	16.05	16.35
1173	NASDAQ	CHRS	Mon, Jun 11, 2018	15.95	16.15	15.63	16.00
1172	NASDAQ	CHRS	Fri, Jun 8, 2018	16.30	16.45	15.45	15.88
1171	NASDAQ	CHRS	Thu, Jun 7, 2018	15.80	16.53	15.65	16.45
1170	NASDAQ	CHRS	Wed, Jun 6, 2018	16.05	16.30	15.46	15.65
1169	NASDAQ	CHRS	Tue, Jun 5, 2018	15.20	16.50	15.20	16.05
1168	NASDAQ	CHRS	Mon, Jun 4, 2018	15.60	15.72	14.88	15.20
1167	NASDAQ	CHRS	Fri, Jun 1, 2018	15.75	16.20	15.40	15.60
1166	NASDAQ	CHRS	Thu, May 31, 2018	15.40	16.01	15.40	15.60
1165	NASDAQ	CHRS	Wed, May 30, 2018	15.20	15.60	14.95	15.50
1164	NASDAQ	CHRS	Tue, May 29, 2018	15.25	15.60	15.00	15.20
1163	NASDAQ	CHRS	Fri, May 25, 2018	15.55	15.98	15.25	15.30
1162	NASDAQ	CHRS	Thu, May 24, 2018	15.35	15.85	15.05	15.60
1161	NASDAQ	CHRS	Wed, May 23, 2018	15.00	15.45	14.70	15.30
1160	NASDAQ	CHRS	Tue, May 22, 2018	14.50	15.85	13.10	15.40
1159	NASDAQ	CHRS	Mon, May 21, 2018	15.50	15.80	15.08	15.25
1158	NASDAQ	CHRS	Fri, May 18, 2018	16.05	16.05	15.40	15.50
1157	NASDAQ	CHRS	Thu, May 17, 2018	16.20	16.20	15.70	15.95
1156	NASDAQ	CHRS	Wed, May 16, 2018	16.30	16.55	16.00	16.10
1155	NASDAQ	CHRS	Tue, May 15, 2018	16.80	16.95	16.20	16.30
1154	NASDAQ	CHRS	Mon, May 14, 2018	16.70	17.05	15.98	16.75
1153	NASDAQ	CHRS	Fri, May 11, 2018	14.95	16.70	14.86	16.50
1152	NASDAQ	CHRS	Thu, May 10, 2018	15.65	15.75	14.90	14.95
1151	NASDAQ	CHRS	Wed, May 9, 2018	15.30	15.75	15.10	15.60
1150	NASDAQ	CHRS	Tue, May 8, 2018	15.60	15.75	15.20	15.25
1149	NASDAQ	CHRS	Mon, May 7, 2018	15.20	15.70	14.85	15.50
1148	NASDAQ	CHRS	Fri, May 4, 2018	15.00	15.70	14.50	15.20
1147	NASDAQ	CHRS	Thu, May 3, 2018	12.90	15.10	12.75	14.90
1146	NASDAQ	CHRS	Wed, May 2, 2018	12.05	12.90	11.95	12.70
1145	NASDAQ	CHRS	Tue, May 1, 2018	12.10	12.20	11.80	12.15
1144	NASDAQ	CHRS	Mon, Apr 30, 2018	12.40	12.60	12.00	12.10
1143	NASDAQ	CHRS	Fri, Apr 27, 2018	11.90	12.35	11.75	12.28
1142	NASDAQ	CHRS	Thu, Apr 26, 2018	11.75	12.10	11.55	11.85
1141	NASDAQ	CHRS	Wed, Apr 25, 2018	11.50	11.90	11.35	11.65
1140	NASDAQ	CHRS	Tue, Apr 24, 2018	11.90	11.90	11.25	11.45
1139	NASDAQ	CHRS	Mon, Apr 23, 2018	12.00	12.05	11.45	11.80
1138	NASDAQ	CHRS	Fri, Apr 20, 2018	11.95	12.25	11.65	11.90
1137	NASDAQ	CHRS	Thu, Apr 19, 2018	12.40	12.55	12.05	12.05
1136	NASDAQ	CHRS	Wed, Apr 18, 2018	13.15	13.30	12.43	12.55
1135	NASDAQ	CHRS	Tue, Apr 17, 2018	12.75	13.15	12.50	13.00
1134	NASDAQ	CHRS	Mon, Apr 16, 2018	12.85	12.85	12.30	12.75
1133	NASDAQ	CHRS	Fri, Apr 13, 2018	13.00	13.00	12.50	12.70
1132	NASDAQ	CHRS	Thu, Apr 12, 2018	12.45	12.85	12.20	12.80
1131	NASDAQ	CHRS	Wed, Apr 11, 2018	11.80	12.65	11.80	12.40
1130	NASDAQ	CHRS	Tue, Apr 10, 2018	11.40	12.10	11.10	11.95
1129	NASDAQ	CHRS	Mon, Apr 9, 2018	11.55	11.65	11.15	11.20
1128	NASDAQ	CHRS	Fri, Apr 6, 2018	11.55	11.70	10.50	11.40
1127	NASDAQ	CHRS	Thu, Apr 5, 2018	11.95	11.95	11.50	11.65
1126	NASDAQ	CHRS	Wed, Apr 4, 2018	10.50	12.00	10.50	11.85
1125	NASDAQ	CHRS	Tue, Apr 3, 2018	10.35	11.10	10.25	10.90
1124	NASDAQ	CHRS	Mon, Apr 2, 2018	10.95	11.35	9.85	10.25
1123	NASDAQ	CHRS	Thu, Mar 29, 2018	11.30	11.40	10.95	11.05
1122	NASDAQ	CHRS	Wed, Mar 28, 2018	10.90	11.45	10.75	11.20
1121	NASDAQ	CHRS	Tue, Mar 27, 2018	11.15	11.45	10.90	10.95
1120	NASDAQ	CHRS	Mon, Mar 26, 2018	11.20	11.50	10.60	11.05
1119	NASDAQ	CHRS	Fri, Mar 23, 2018	11.35	11.90	11.05	11.15
1118	NASDAQ	CHRS	Thu, Mar 22, 2018	11.60	11.95	11.30	11.40
1117	NASDAQ	CHRS	Wed, Mar 21, 2018	11.90	12.40	11.75	11.85
1116	NASDAQ	CHRS	Tue, Mar 20, 2018	12.10	12.55	11.83	12.00
1115	NASDAQ	CHRS	Mon, Mar 19, 2018	12.40	12.58	11.78	12.10
1114	NASDAQ	CHRS	Fri, Mar 16, 2018	12.15	12.90	11.75	12.50
1113	NASDAQ	CHRS	Thu, Mar 15, 2018	12.45	12.45	11.85	12.15
1112	NASDAQ	CHRS	Wed, Mar 14, 2018	12.65	12.68	11.97	12.25
1111	NASDAQ	CHRS	Tue, Mar 13, 2018	12.45	12.80	12.25	12.45
1110	NASDAQ	CHRS	Mon, Mar 12, 2018	11.90	12.58	11.35	12.45
1109	NASDAQ	CHRS	Fri, Mar 9, 2018	9.40	13.35	9.40	11.85
1108	NASDAQ	CHRS	Thu, Mar 8, 2018	9.30	9.45	8.55	9.10
1107	NASDAQ	CHRS	Wed, Mar 7, 2018	9.45	9.60	9.10	9.20
1106	NASDAQ	CHRS	Tue, Mar 6, 2018	10.50	10.50	9.45	9.60
1105	NASDAQ	CHRS	Mon, Mar 5, 2018	9.95	10.68	9.95	10.45
1104	NASDAQ	CHRS	Fri, Mar 2, 2018	9.70	10.10	9.50	10.05
1103	NASDAQ	CHRS	Thu, Mar 1, 2018	9.90	10.21	9.65	9.80
1102	NASDAQ	CHRS	Wed, Feb 28, 2018	10.55	10.65	9.90	9.90
1101	NASDAQ	CHRS	Tue, Feb 27, 2018	10.20	11.25	10.18	10.50
1100	NASDAQ	CHRS	Mon, Feb 26, 2018	9.55	10.45	9.40	10.25
1099	NASDAQ	CHRS	Fri, Feb 23, 2018	9.25	9.65	9.05	9.55
1098	NASDAQ	CHRS	Thu, Feb 22, 2018	9.15	10.00	9.10	9.15
1097	NASDAQ	CHRS	Wed, Feb 21, 2018	9.10	9.60	9.05	9.15
1096	NASDAQ	CHRS	Tue, Feb 20, 2018	9.45	9.50	9.08	9.10
1095	NASDAQ	CHRS	Fri, Feb 16, 2018	9.70	9.93	9.40	9.55
1094	NASDAQ	CHRS	Thu, Feb 15, 2018	9.80	9.90	9.45	9.70
1093	NASDAQ	CHRS	Wed, Feb 14, 2018	9.55	10.00	9.55	9.80
1092	NASDAQ	CHRS	Tue, Feb 13, 2018	9.70	9.75	9.25	9.65
1091	NASDAQ	CHRS	Mon, Feb 12, 2018	9.50	10.00	9.35	9.75
1090	NASDAQ	CHRS	Fri, Feb 9, 2018	9.55	9.75	8.75	9.45
1089	NASDAQ	CHRS	Thu, Feb 8, 2018	9.95	10.08	9.35	9.40
1088	NASDAQ	CHRS	Wed, Feb 7, 2018	10.00	10.25	9.75	9.90
1087	NASDAQ	CHRS	Tue, Feb 6, 2018	9.30	10.35	9.25	10.05
1086	NASDAQ	CHRS	Mon, Feb 5, 2018	9.75	10.10	9.50	9.55
1085	NASDAQ	CHRS	Fri, Feb 2, 2018	9.90	10.35	9.78	9.95
1084	NASDAQ	CHRS	Thu, Feb 1, 2018	10.00	10.45	9.30	10.05
1083	NASDAQ	CHRS	Wed, Jan 31, 2018	11.05	11.17	9.98	10.10
1082	NASDAQ	CHRS	Tue, Jan 30, 2018	11.80	12.05	10.83	10.98
1081	NASDAQ	CHRS	Mon, Jan 29, 2018	12.10	12.48	11.56	12.05
1080	NASDAQ	CHRS	Fri, Jan 26, 2018	12.15	12.35	11.95	12.10
1079	NASDAQ	CHRS	Thu, Jan 25, 2018	11.90	12.45	11.75	12.10
1078	NASDAQ	CHRS	Wed, Jan 24, 2018	12.10	12.30	11.50	11.65
1077	NASDAQ	CHRS	Tue, Jan 23, 2018	11.45	12.00	11.45	11.95
1076	NASDAQ	CHRS	Mon, Jan 22, 2018	10.85	11.50	10.58	11.50
1075	NASDAQ	CHRS	Fri, Jan 19, 2018	11.10	11.25	10.55	10.75
1074	NASDAQ	CHRS	Thu, Jan 18, 2018	11.75	12.10	11.30	11.40
1073	NASDAQ	CHRS	Wed, Jan 17, 2018	12.75	12.95	11.90	12.08
1072	NASDAQ	CHRS	Tue, Jan 16, 2018	13.60	13.90	12.20	12.60
1071	NASDAQ	CHRS	Fri, Jan 12, 2018	13.70	14.50	13.10	13.60
1070	NASDAQ	CHRS	Thu, Jan 11, 2018	12.65	14.30	12.35	13.70
1069	NASDAQ	CHRS	Wed, Jan 10, 2018	12.25	12.40	11.75	12.30
1068	NASDAQ	CHRS	Tue, Jan 9, 2018	12.05	12.30	11.80	12.30
1067	NASDAQ	CHRS	Mon, Jan 8, 2018	12.00	12.40	11.40	11.95
1066	NASDAQ	CHRS	Fri, Jan 5, 2018	11.85	12.45	11.35	12.35
1065	NASDAQ	CHRS	Thu, Jan 4, 2018	11.55	12.55	11.35	11.95
1064	NASDAQ	CHRS	Wed, Jan 3, 2018	9.70	11.75	9.60	11.40
1063	NASDAQ	CHRS	Tue, Jan 2, 2018	9.00	9.55	8.70	9.55
1062	NASDAQ	CHRS	Fri, Dec 29, 2017	9.00	9.05	8.55	8.80
1061	NASDAQ	CHRS	Thu, Dec 28, 2017	9.35	9.48	8.85	8.95
1060	NASDAQ	CHRS	Wed, Dec 27, 2017	9.25	9.50	9.05	9.30
1059	NASDAQ	CHRS	Tue, Dec 26, 2017	9.60	9.70	9.20	9.25
1058	NASDAQ	CHRS	Fri, Dec 22, 2017	9.35	9.80	9.25	9.55
1057	NASDAQ	CHRS	Thu, Dec 21, 2017	9.50	9.75	9.40	9.50
1056	NASDAQ	CHRS	Wed, Dec 20, 2017	9.10	9.95	9.05	9.45
1055	NASDAQ	CHRS	Tue, Dec 19, 2017	8.85	9.18	8.80	9.05
1054	NASDAQ	CHRS	Mon, Dec 18, 2017	8.90	9.13	8.80	8.95
1053	NASDAQ	CHRS	Fri, Dec 15, 2017	8.60	8.90	8.40	8.85
1052	NASDAQ	CHRS	Thu, Dec 14, 2017	8.80	8.90	8.30	8.60
1051	NASDAQ	CHRS	Wed, Dec 13, 2017	8.65	9.00	8.55	8.70
1050	NASDAQ	CHRS	Tue, Dec 12, 2017	8.55	8.90	8.45	8.60
1049	NASDAQ	CHRS	Mon, Dec 11, 2017	9.40	9.43	8.55	8.60
1048	NASDAQ	CHRS	Fri, Dec 8, 2017	8.45	9.20	8.45	9.05
1047	NASDAQ	CHRS	Thu, Dec 7, 2017	8.40	8.50	8.20	8.45
1046	NASDAQ	CHRS	Wed, Dec 6, 2017	8.45	8.55	8.30	8.40
1045	NASDAQ	CHRS	Tue, Dec 5, 2017	8.95	9.15	8.45	8.50
1044	NASDAQ	CHRS	Mon, Dec 4, 2017	8.95	9.20	8.85	8.90
1043	NASDAQ	CHRS	Fri, Dec 1, 2017	9.00	9.00	8.50	8.80
1042	NASDAQ	CHRS	Thu, Nov 30, 2017	8.90	9.05	8.70	8.95
1041	NASDAQ	CHRS	Wed, Nov 29, 2017	8.85	9.30	8.65	8.90
1040	NASDAQ	CHRS	Tue, Nov 28, 2017	8.65	8.90	8.38	8.90
1039	NASDAQ	CHRS	Mon, Nov 27, 2017	8.75	8.86	8.45	8.60
1038	NASDAQ	CHRS	Fri, Nov 24, 2017	9.35	9.50	8.75	8.75
1037	NASDAQ	CHRS	Wed, Nov 22, 2017	9.00	9.55	8.95	9.35
1036	NASDAQ	CHRS	Tue, Nov 21, 2017	9.05	9.25	8.45	9.05
1035	NASDAQ	CHRS	Mon, Nov 20, 2017	8.25	8.95	8.05	8.90
1034	NASDAQ	CHRS	Fri, Nov 17, 2017	9.35	9.35	8.10	8.35
1033	NASDAQ	CHRS	Thu, Nov 16, 2017	9.30	9.60	8.85	9.45
1032	NASDAQ	CHRS	Wed, Nov 15, 2017	9.05	9.50	8.70	9.30
1031	NASDAQ	CHRS	Tue, Nov 14, 2017	9.05	9.15	8.40	9.10
1030	NASDAQ	CHRS	Mon, Nov 13, 2017	9.95	9.95	9.10	9.15
1029	NASDAQ	CHRS	Fri, Nov 10, 2017	10.60	10.85	10.00	10.05
1028	NASDAQ	CHRS	Thu, Nov 9, 2017	10.95	11.05	10.45	10.60
1027	NASDAQ	CHRS	Wed, Nov 8, 2017	10.90	11.15	10.50	11.05
1026	NASDAQ	CHRS	Tue, Nov 7, 2017	11.95	12.09	10.08	11.13
1025	NASDAQ	CHRS	Mon, Nov 6, 2017	12.00	12.40	11.85	12.25
1024	NASDAQ	CHRS	Fri, Nov 3, 2017	11.15	12.00	11.15	11.95
1023	NASDAQ	CHRS	Thu, Nov 2, 2017	11.25	11.35	11.00	11.35
1022	NASDAQ	CHRS	Wed, Nov 1, 2017	11.35	11.60	11.08	11.10
1021	NASDAQ	CHRS	Tue, Oct 31, 2017	11.60	11.70	11.20	11.25
1020	NASDAQ	CHRS	Mon, Oct 30, 2017	11.00	11.80	11.00	11.50
1019	NASDAQ	CHRS	Fri, Oct 27, 2017	10.85	11.25	10.65	11.10
1018	NASDAQ	CHRS	Thu, Oct 26, 2017	11.75	12.10	10.85	10.85
1017	NASDAQ	CHRS	Wed, Oct 25, 2017	12.60	12.80	11.70	11.80
1016	NASDAQ	CHRS	Tue, Oct 24, 2017	13.20	13.25	12.60	12.60
1015	NASDAQ	CHRS	Mon, Oct 23, 2017	13.65	13.75	13.20	13.25
1014	NASDAQ	CHRS	Fri, Oct 20, 2017	13.95	14.00	13.50	13.70
1013	NASDAQ	CHRS	Thu, Oct 19, 2017	13.65	14.20	13.60	13.90
1012	NASDAQ	CHRS	Wed, Oct 18, 2017	13.80	14.00	13.40	13.85
1011	NASDAQ	CHRS	Tue, Oct 17, 2017	13.75	14.10	13.40	13.70
1010	NASDAQ	CHRS	Mon, Oct 16, 2017	14.20	14.25	13.75	13.75
1009	NASDAQ	CHRS	Fri, Oct 13, 2017	14.45	14.50	14.10	14.15
1008	NASDAQ	CHRS	Thu, Oct 12, 2017	14.30	14.53	14.00	14.40
1007	NASDAQ	CHRS	Wed, Oct 11, 2017	13.80	14.85	13.65	14.30
1006	NASDAQ	CHRS	Tue, Oct 10, 2017	13.55	13.90	13.40	13.70
1005	NASDAQ	CHRS	Mon, Oct 9, 2017	13.70	13.80	13.30	13.40
1004	NASDAQ	CHRS	Fri, Oct 6, 2017	13.90	14.05	13.55	13.55
1003	NASDAQ	CHRS	Thu, Oct 5, 2017	13.90	14.25	13.85	14.00
1002	NASDAQ	CHRS	Wed, Oct 4, 2017	13.55	14.15	13.35	13.95
1001	NASDAQ	CHRS	Tue, Oct 3, 2017	13.75	13.78	13.33	13.50
1000	NASDAQ	CHRS	Mon, Oct 2, 2017	13.45	13.75	13.20	13.75
999	NASDAQ	CHRS	Fri, Sep 29, 2017	13.55	13.70	13.20	13.35
998	NASDAQ	CHRS	Thu, Sep 28, 2017	13.35	13.65	13.20	13.50
997	NASDAQ	CHRS	Wed, Sep 27, 2017	13.20	13.50	13.10	13.30
996	NASDAQ	CHRS	Tue, Sep 26, 2017	13.55	13.80	13.20	13.40
995	NASDAQ	CHRS	Mon, Sep 25, 2017	12.80	13.98	12.80	13.50
994	NASDAQ	CHRS	Fri, Sep 22, 2017	12.55	13.00	12.40	12.85
993	NASDAQ	CHRS	Thu, Sep 21, 2017	12.85	13.05	12.50	12.55
992	NASDAQ	CHRS	Wed, Sep 20, 2017	12.90	13.10	12.70	12.95
991	NASDAQ	CHRS	Tue, Sep 19, 2017	12.80	12.95	12.30	12.85
990	NASDAQ	CHRS	Mon, Sep 18, 2017	13.10	13.25	12.65	12.70
989	NASDAQ	CHRS	Fri, Sep 15, 2017	12.95	13.05	12.75	13.00
988	NASDAQ	CHRS	Thu, Sep 14, 2017	12.90	13.08	12.60	12.90
987	NASDAQ	CHRS	Wed, Sep 13, 2017	12.00	13.08	12.00	12.90
986	NASDAQ	CHRS	Tue, Sep 12, 2017	12.30	12.70	12.15	12.35
985	NASDAQ	CHRS	Mon, Sep 11, 2017	12.70	12.95	12.20	12.30
984	NASDAQ	CHRS	Fri, Sep 8, 2017	13.10	13.55	12.45	12.55
983	NASDAQ	CHRS	Thu, Sep 7, 2017	14.35	14.85	12.80	13.50
982	NASDAQ	CHRS	Wed, Sep 6, 2017	14.65	14.85	14.25	14.40
981	NASDAQ	CHRS	Tue, Sep 5, 2017	14.30	14.70	14.15	14.50
980	NASDAQ	CHRS	Fri, Sep 1, 2017	14.50	14.82	14.10	14.40
979	NASDAQ	CHRS	Thu, Aug 31, 2017	14.20	14.68	14.03	14.45
978	NASDAQ	CHRS	Wed, Aug 30, 2017	13.95	14.30	13.80	14.25
977	NASDAQ	CHRS	Tue, Aug 29, 2017	14.00	14.25	13.70	14.00
976	NASDAQ	CHRS	Mon, Aug 28, 2017	14.50	15.18	14.00	14.25
975	NASDAQ	CHRS	Fri, Aug 25, 2017	14.10	14.25	13.75	14.15
974	NASDAQ	CHRS	Thu, Aug 24, 2017	13.55	14.10	13.45	14.10
973	NASDAQ	CHRS	Wed, Aug 23, 2017	13.45	13.85	13.15	13.50
972	NASDAQ	CHRS	Tue, Aug 22, 2017	13.55	13.85	12.60	13.80
971	NASDAQ	CHRS	Mon, Aug 21, 2017	11.30	13.80	11.30	13.55
970	NASDAQ	CHRS	Fri, Aug 18, 2017	11.25	11.35	11.01	11.10
969	NASDAQ	CHRS	Thu, Aug 17, 2017	11.50	11.73	11.30	11.35
968	NASDAQ	CHRS	Wed, Aug 16, 2017	11.80	12.45	11.50	11.50
967	NASDAQ	CHRS	Tue, Aug 15, 2017	12.15	12.20	11.35	11.75
966	NASDAQ	CHRS	Mon, Aug 14, 2017	11.90	12.25	11.45	12.20
965	NASDAQ	CHRS	Fri, Aug 11, 2017	11.60	12.15	11.25	11.65
964	NASDAQ	CHRS	Thu, Aug 10, 2017	12.55	12.65	10.80	11.53
963	NASDAQ	CHRS	Wed, Aug 9, 2017	13.35	13.35	12.55	12.60
962	NASDAQ	CHRS	Tue, Aug 8, 2017	12.65	15.15	12.65	13.50
961	NASDAQ	CHRS	Mon, Aug 7, 2017	12.65	12.70	12.05	12.40
960	NASDAQ	CHRS	Fri, Aug 4, 2017	12.80	13.00	12.50	12.70
959	NASDAQ	CHRS	Thu, Aug 3, 2017	12.90	13.15	12.45	12.75
958	NASDAQ	CHRS	Wed, Aug 2, 2017	12.80	12.95	12.30	12.85
957	NASDAQ	CHRS	Tue, Aug 1, 2017	13.15	13.20	12.70	12.80
956	NASDAQ	CHRS	Mon, Jul 31, 2017	13.35	13.43	13.03	13.05
955	NASDAQ	CHRS	Fri, Jul 28, 2017	13.10	13.65	13.10	13.40
954	NASDAQ	CHRS	Thu, Jul 27, 2017	13.70	13.85	13.07	13.20
953	NASDAQ	CHRS	Wed, Jul 26, 2017	13.70	13.90	13.45	13.65
952	NASDAQ	CHRS	Tue, Jul 25, 2017	13.95	14.00	13.65	13.70
951	NASDAQ	CHRS	Mon, Jul 24, 2017	13.70	13.85	13.50	13.85
950	NASDAQ	CHRS	Fri, Jul 21, 2017	13.80	13.85	13.55	13.65
949	NASDAQ	CHRS	Thu, Jul 20, 2017	13.75	13.95	13.40	13.70
948	NASDAQ	CHRS	Wed, Jul 19, 2017	13.50	13.75	13.30	13.65
947	NASDAQ	CHRS	Tue, Jul 18, 2017	13.25	13.48	13.05	13.45
946	NASDAQ	CHRS	Mon, Jul 17, 2017	13.40	14.00	13.13	13.25
945	NASDAQ	CHRS	Fri, Jul 14, 2017	13.90	13.90	13.33	13.40
944	NASDAQ	CHRS	Thu, Jul 13, 2017	13.95	13.98	13.38	13.85
943	NASDAQ	CHRS	Wed, Jul 12, 2017	13.80	14.10	13.58	13.85
942	NASDAQ	CHRS	Tue, Jul 11, 2017	13.15	13.65	12.85	13.65
941	NASDAQ	CHRS	Mon, Jul 10, 2017	13.35	13.55	13.00	13.15
940	NASDAQ	CHRS	Fri, Jul 7, 2017	14.05	14.25	13.35	13.50
939	NASDAQ	CHRS	Thu, Jul 6, 2017	14.40	14.53	13.70	13.90
938	NASDAQ	CHRS	Wed, Jul 5, 2017	14.95	15.00	14.15	14.40
937	NASDAQ	CHRS	Mon, Jul 3, 2017	14.45	14.70	14.25	14.65
936	NASDAQ	CHRS	Fri, Jun 30, 2017	14.40	14.55	13.55	14.35
935	NASDAQ	CHRS	Thu, Jun 29, 2017	14.95	15.00	14.00	14.45
934	NASDAQ	CHRS	Wed, Jun 28, 2017	15.55	15.55	14.73	14.85
933	NASDAQ	CHRS	Tue, Jun 27, 2017	16.00	16.10	15.35	15.40
932	NASDAQ	CHRS	Mon, Jun 26, 2017	15.85	16.24	15.70	16.00
931	NASDAQ	CHRS	Fri, Jun 23, 2017	15.90	16.08	15.55	15.65
930	NASDAQ	CHRS	Thu, Jun 22, 2017	15.60	15.85	15.30	15.80
929	NASDAQ	CHRS	Wed, Jun 21, 2017	15.15	15.50	15.00	15.45
928	NASDAQ	CHRS	Tue, Jun 20, 2017	15.25	15.60	14.85	15.15
927	NASDAQ	CHRS	Mon, Jun 19, 2017	14.75	15.50	14.65	15.30
926	NASDAQ	CHRS	Fri, Jun 16, 2017	14.95	15.40	14.80	14.85
925	NASDAQ	CHRS	Thu, Jun 15, 2017	15.50	15.50	14.65	15.05
924	NASDAQ	CHRS	Wed, Jun 14, 2017	15.90	15.95	15.12	15.50
923	NASDAQ	CHRS	Tue, Jun 13, 2017	16.05	16.94	15.53	16.00
922	NASDAQ	CHRS	Mon, Jun 12, 2017	14.15	15.88	14.05	15.73
921	NASDAQ	CHRS	Fri, Jun 9, 2017	22.95	23.16	20.55	20.65
920	NASDAQ	CHRS	Thu, Jun 8, 2017	20.65	23.24	20.65	22.70
919	NASDAQ	CHRS	Wed, Jun 7, 2017	21.45	21.65	20.15	20.65
918	NASDAQ	CHRS	Tue, Jun 6, 2017	21.75	21.85	20.95	21.35
917	NASDAQ	CHRS	Mon, Jun 5, 2017	22.50	22.56	21.70	21.90
916	NASDAQ	CHRS	Fri, Jun 2, 2017	21.25	22.53	21.25	22.45
915	NASDAQ	CHRS	Thu, Jun 1, 2017	19.85	21.35	19.75	21.35
914	NASDAQ	CHRS	Wed, May 31, 2017	20.75	21.20	19.50	19.75
913	NASDAQ	CHRS	Tue, May 30, 2017	20.20	21.55	20.15	20.75
912	NASDAQ	CHRS	Fri, May 26, 2017	20.15	20.55	19.70	20.25
911	NASDAQ	CHRS	Thu, May 25, 2017	20.50	21.15	20.05	20.20
910	NASDAQ	CHRS	Wed, May 24, 2017	21.80	21.83	20.20	20.40
909	NASDAQ	CHRS	Tue, May 23, 2017	21.15	21.90	21.10	21.85
908	NASDAQ	CHRS	Mon, May 22, 2017	22.25	22.50	21.00	21.10
907	NASDAQ	CHRS	Fri, May 19, 2017	24.50	24.70	22.25	22.30
906	NASDAQ	CHRS	Thu, May 18, 2017	23.80	24.50	23.55	24.50
905	NASDAQ	CHRS	Wed, May 17, 2017	23.90	24.40	23.35	23.80
904	NASDAQ	CHRS	Tue, May 16, 2017	22.00	22.20	21.55	22.05
903	NASDAQ	CHRS	Mon, May 15, 2017	22.50	23.05	21.60	22.00
902	NASDAQ	CHRS	Fri, May 12, 2017	22.20	23.10	22.10	22.35
901	NASDAQ	CHRS	Thu, May 11, 2017	21.40	22.33	21.05	22.15
900	NASDAQ	CHRS	Wed, May 10, 2017	19.40	22.41	19.35	21.40
899	NASDAQ	CHRS	Tue, May 9, 2017	19.65	20.55	18.55	19.45
898	NASDAQ	CHRS	Mon, May 8, 2017	19.65	20.70	19.55	20.25
897	NASDAQ	CHRS	Fri, May 5, 2017	19.90	20.25	19.10	19.75
896	NASDAQ	CHRS	Thu, May 4, 2017	19.60	19.70	19.05	19.30
895	NASDAQ	CHRS	Wed, May 3, 2017	19.90	19.95	19.50	19.55
894	NASDAQ	CHRS	Tue, May 2, 2017	20.40	20.50	19.70	20.05
893	NASDAQ	CHRS	Mon, May 1, 2017	19.30	20.45	19.20	20.30
892	NASDAQ	CHRS	Fri, Apr 28, 2017	19.90	20.10	19.05	19.20
891	NASDAQ	CHRS	Thu, Apr 27, 2017	20.20	20.45	19.85	19.90
890	NASDAQ	CHRS	Wed, Apr 26, 2017	20.15	20.22	19.55	20.15
889	NASDAQ	CHRS	Tue, Apr 25, 2017	19.25	20.70	19.25	20.15
888	NASDAQ	CHRS	Mon, Apr 24, 2017	18.60	19.18	18.48	19.05
887	NASDAQ	CHRS	Fri, Apr 21, 2017	18.80	18.80	18.10	18.35
886	NASDAQ	CHRS	Thu, Apr 20, 2017	18.75	19.15	18.50	18.75
885	NASDAQ	CHRS	Wed, Apr 19, 2017	19.25	19.60	18.60	18.65
884	NASDAQ	CHRS	Tue, Apr 18, 2017	19.65	19.85	19.10	19.25
883	NASDAQ	CHRS	Mon, Apr 17, 2017	19.30	19.80	19.20	19.70
882	NASDAQ	CHRS	Thu, Apr 13, 2017	18.75	19.50	18.50	19.35
881	NASDAQ	CHRS	Wed, Apr 12, 2017	18.75	19.25	18.63	18.85
880	NASDAQ	CHRS	Tue, Apr 11, 2017	19.40	19.70	18.70	18.80
879	NASDAQ	CHRS	Mon, Apr 10, 2017	19.60	20.05	19.35	19.40
878	NASDAQ	CHRS	Fri, Apr 7, 2017	19.40	19.68	18.70	19.55
877	NASDAQ	CHRS	Thu, Apr 6, 2017	19.55	19.80	19.15	19.40
876	NASDAQ	CHRS	Wed, Apr 5, 2017	19.65	19.85	19.30	19.50
875	NASDAQ	CHRS	Tue, Apr 4, 2017	20.15	20.35	19.30	19.55
874	NASDAQ	CHRS	Mon, Apr 3, 2017	21.20	21.23	20.00	20.15
873	NASDAQ	CHRS	Fri, Mar 31, 2017	20.50	21.25	20.10	21.15
872	NASDAQ	CHRS	Thu, Mar 30, 2017	20.70	20.90	19.65	20.50
871	NASDAQ	CHRS	Wed, Mar 29, 2017	20.95	21.15	20.40	20.70
870	NASDAQ	CHRS	Tue, Mar 28, 2017	21.45	21.60	20.75	20.90
869	NASDAQ	CHRS	Mon, Mar 27, 2017	21.35	21.80	20.90	21.50
868	NASDAQ	CHRS	Fri, Mar 24, 2017	21.95	22.05	21.30	21.55
867	NASDAQ	CHRS	Thu, Mar 23, 2017	22.50	22.58	21.80	21.85
866	NASDAQ	CHRS	Wed, Mar 22, 2017	22.40	22.95	21.65	22.55
865	NASDAQ	CHRS	Tue, Mar 21, 2017	23.80	23.95	21.85	22.35
864	NASDAQ	CHRS	Mon, Mar 20, 2017	23.20	23.85	22.95	23.70
863	NASDAQ	CHRS	Fri, Mar 17, 2017	23.05	23.55	22.95	23.25
862	NASDAQ	CHRS	Thu, Mar 16, 2017	22.60	23.40	22.13	23.20
861	NASDAQ	CHRS	Wed, Mar 15, 2017	22.30	23.05	22.05	22.50
860	NASDAQ	CHRS	Tue, Mar 14, 2017	22.20	23.03	21.20	22.18
859	NASDAQ	CHRS	Mon, Mar 13, 2017	23.55	23.55	22.75	23.45
858	NASDAQ	CHRS	Fri, Mar 10, 2017	23.60	24.70	23.10	23.45
857	NASDAQ	CHRS	Thu, Mar 9, 2017	24.10	24.38	23.45	23.45
856	NASDAQ	CHRS	Wed, Mar 8, 2017	24.55	24.90	23.85	24.00
855	NASDAQ	CHRS	Tue, Mar 7, 2017	24.55	24.90	24.31	24.50
854	NASDAQ	CHRS	Mon, Mar 6, 2017	25.20	25.35	24.41	24.80
853	NASDAQ	CHRS	Fri, Mar 3, 2017	24.80	25.45	24.40	25.45
852	NASDAQ	CHRS	Thu, Mar 2, 2017	24.90	26.55	24.49	24.80
851	NASDAQ	CHRS	Wed, Mar 1, 2017	23.95	24.90	23.75	24.90
850	NASDAQ	CHRS	Tue, Feb 28, 2017	22.85	23.85	22.45	23.60
849	NASDAQ	CHRS	Mon, Feb 27, 2017	21.75	22.95	21.55	22.90
848	NASDAQ	CHRS	Fri, Feb 24, 2017	21.50	21.95	21.25	21.75
847	NASDAQ	CHRS	Thu, Feb 23, 2017	21.80	22.15	20.88	21.65
846	NASDAQ	CHRS	Wed, Feb 22, 2017	22.65	22.95	21.50	21.70
845	NASDAQ	CHRS	Tue, Feb 21, 2017	22.70	23.08	22.50	22.70
844	NASDAQ	CHRS	Fri, Feb 17, 2017	22.90	23.13	22.50	22.50
843	NASDAQ	CHRS	Thu, Feb 16, 2017	22.85	23.10	22.48	23.00
842	NASDAQ	CHRS	Wed, Feb 15, 2017	23.10	23.18	22.45	22.80
841	NASDAQ	CHRS	Tue, Feb 14, 2017	22.85	23.50	22.35	23.05
840	NASDAQ	CHRS	Mon, Feb 13, 2017	23.30	23.60	22.65	23.00
839	NASDAQ	CHRS	Fri, Feb 10, 2017	23.55	23.55	22.95	23.25
838	NASDAQ	CHRS	Thu, Feb 9, 2017	23.55	23.80	23.05	23.55
837	NASDAQ	CHRS	Wed, Feb 8, 2017	24.40	24.45	22.90	23.60
836	NASDAQ	CHRS	Tue, Feb 7, 2017	27.00	27.30	26.50	26.65
835	NASDAQ	CHRS	Mon, Feb 6, 2017	27.15	27.25	26.55	26.95
834	NASDAQ	CHRS	Fri, Feb 3, 2017	27.35	27.45	26.85	27.25
833	NASDAQ	CHRS	Thu, Feb 2, 2017	27.10	27.70	26.75	27.00
832	NASDAQ	CHRS	Wed, Feb 1, 2017	27.90	28.00	26.90	27.20
831	NASDAQ	CHRS	Tue, Jan 31, 2017	27.90	28.60	27.55	27.90
830	NASDAQ	CHRS	Mon, Jan 30, 2017	27.65	28.00	26.55	27.95
829	NASDAQ	CHRS	Fri, Jan 27, 2017	27.50	27.95	27.35	27.75
828	NASDAQ	CHRS	Thu, Jan 26, 2017	27.75	27.90	26.85	27.55
827	NASDAQ	CHRS	Wed, Jan 25, 2017	26.70	28.05	26.50	27.75
826	NASDAQ	CHRS	Tue, Jan 24, 2017	26.30	26.60	25.60	26.50
825	NASDAQ	CHRS	Mon, Jan 23, 2017	26.00	26.25	25.65	26.20
824	NASDAQ	CHRS	Fri, Jan 20, 2017	26.15	26.80	25.70	26.05
823	NASDAQ	CHRS	Thu, Jan 19, 2017	25.45	26.20	25.35	26.10
822	NASDAQ	CHRS	Wed, Jan 18, 2017	25.30	25.60	25.05	25.45
821	NASDAQ	CHRS	Tue, Jan 17, 2017	26.95	27.25	24.90	25.20
820	NASDAQ	CHRS	Fri, Jan 13, 2017	27.05	27.35	26.70	27.15
819	NASDAQ	CHRS	Thu, Jan 12, 2017	27.05	27.40	26.40	27.00
818	NASDAQ	CHRS	Wed, Jan 11, 2017	27.95	28.05	26.55	27.25
817	NASDAQ	CHRS	Tue, Jan 10, 2017	27.90	28.20	27.05	28.00
816	NASDAQ	CHRS	Mon, Jan 9, 2017	28.00	28.35	27.48	27.65
815	NASDAQ	CHRS	Fri, Jan 6, 2017	27.90	28.55	27.75	27.90
814	NASDAQ	CHRS	Thu, Jan 5, 2017	29.00	29.59	27.75	28.00
813	NASDAQ	CHRS	Wed, Jan 4, 2017	28.10	29.20	28.05	29.05
812	NASDAQ	CHRS	Tue, Jan 3, 2017	28.55	28.65	27.45	28.00
811	NASDAQ	CHRS	Fri, Dec 30, 2016	28.15	28.40	27.40	28.15
810	NASDAQ	CHRS	Thu, Dec 29, 2016	28.65	28.80	27.95	28.25
809	NASDAQ	CHRS	Wed, Dec 28, 2016	27.95	29.40	27.70	28.55
808	NASDAQ	CHRS	Tue, Dec 27, 2016	28.05	28.70	27.85	27.90
807	NASDAQ	CHRS	Fri, Dec 23, 2016	28.10	28.45	27.95	28.05
806	NASDAQ	CHRS	Thu, Dec 22, 2016	27.95	28.15	27.65	28.00
805	NASDAQ	CHRS	Wed, Dec 21, 2016	27.85	28.15	27.50	27.90
804	NASDAQ	CHRS	Tue, Dec 20, 2016	28.00	28.25	27.70	27.90
803	NASDAQ	CHRS	Mon, Dec 19, 2016	28.35	28.80	27.75	27.80
802	NASDAQ	CHRS	Fri, Dec 16, 2016	27.80	28.95	27.75	27.80
801	NASDAQ	CHRS	Thu, Dec 15, 2016	27.90	27.95	27.50	27.75
800	NASDAQ	CHRS	Wed, Dec 14, 2016	27.60	28.10	27.35	27.80
799	NASDAQ	CHRS	Tue, Dec 13, 2016	27.80	28.15	27.00	27.60
798	NASDAQ	CHRS	Mon, Dec 12, 2016	28.05	28.30	27.35	27.80
797	NASDAQ	CHRS	Fri, Dec 9, 2016	28.00	28.75	27.55	28.15
796	NASDAQ	CHRS	Thu, Dec 8, 2016	27.40	28.05	27.00	27.85
795	NASDAQ	CHRS	Wed, Dec 7, 2016	27.90	28.25	27.05	27.50
794	NASDAQ	CHRS	Tue, Dec 6, 2016	28.35	28.50	27.65	28.15
793	NASDAQ	CHRS	Mon, Dec 5, 2016	28.15	28.85	28.00	28.15
792	NASDAQ	CHRS	Fri, Dec 2, 2016	27.60	28.10	27.15	27.90
791	NASDAQ	CHRS	Thu, Dec 1, 2016	26.90	28.05	26.34	27.55
790	NASDAQ	CHRS	Wed, Nov 30, 2016	27.85	27.85	26.70	26.90
789	NASDAQ	CHRS	Tue, Nov 29, 2016	27.90	28.50	27.65	27.85
788	NASDAQ	CHRS	Mon, Nov 28, 2016	28.25	28.50	27.15	27.80
787	NASDAQ	CHRS	Fri, Nov 25, 2016	28.25	28.40	27.70	28.05
786	NASDAQ	CHRS	Wed, Nov 23, 2016	26.95	28.30	26.75	28.10
785	NASDAQ	CHRS	Tue, Nov 22, 2016	28.50	28.55	27.58	27.75
784	NASDAQ	CHRS	Mon, Nov 21, 2016	28.40	28.69	28.03	28.45
783	NASDAQ	CHRS	Fri, Nov 18, 2016	28.15	28.60	27.95	28.25
782	NASDAQ	CHRS	Thu, Nov 17, 2016	27.80	28.25	27.50	28.00
781	NASDAQ	CHRS	Wed, Nov 16, 2016	28.55	28.95	27.65	27.70
780	NASDAQ	CHRS	Tue, Nov 15, 2016	27.65	28.95	27.15	28.50
779	NASDAQ	CHRS	Mon, Nov 14, 2016	28.00	28.35	26.40	28.05
778	NASDAQ	CHRS	Fri, Nov 11, 2016	28.00	28.20	26.65	27.65
777	NASDAQ	CHRS	Thu, Nov 10, 2016	26.25	29.55	23.25	27.95
776	NASDAQ	CHRS	Wed, Nov 9, 2016	24.00	27.35	23.00	27.10
775	NASDAQ	CHRS	Tue, Nov 8, 2016	24.65	25.60	23.55	24.15
774	NASDAQ	CHRS	Mon, Nov 7, 2016	29.10	29.40	22.93	25.60
773	NASDAQ	CHRS	Fri, Nov 4, 2016	27.30	29.20	26.61	28.15
772	NASDAQ	CHRS	Thu, Nov 3, 2016	29.05	29.35	27.20	27.30
771	NASDAQ	CHRS	Wed, Nov 2, 2016	27.70	29.60	26.35	29.05
770	NASDAQ	CHRS	Tue, Nov 1, 2016	27.50	28.50	27.00	27.80
769	NASDAQ	CHRS	Mon, Oct 31, 2016	28.55	28.63	26.95	27.35
768	NASDAQ	CHRS	Fri, Oct 28, 2016	29.07	30.44	28.62	28.70
767	NASDAQ	CHRS	Thu, Oct 27, 2016	29.80	30.43	29.30	29.50
766	NASDAQ	CHRS	Wed, Oct 26, 2016	30.40	31.05	29.58	29.73
765	NASDAQ	CHRS	Tue, Oct 25, 2016	30.77	31.32	30.12	30.52
764	NASDAQ	CHRS	Mon, Oct 24, 2016	30.68	31.48	30.59	30.69
763	NASDAQ	CHRS	Fri, Oct 21, 2016	30.29	31.10	29.93	30.49
762	NASDAQ	CHRS	Thu, Oct 20, 2016	29.58	30.81	29.48	30.39
761	NASDAQ	CHRS	Wed, Oct 19, 2016	30.31	30.52	29.04	29.76
760	NASDAQ	CHRS	Tue, Oct 18, 2016	29.26	29.68	28.68	29.22
759	NASDAQ	CHRS	Mon, Oct 17, 2016	28.25	28.98	27.98	28.88
758	NASDAQ	CHRS	Fri, Oct 14, 2016	28.69	28.98	28.11	28.18
757	NASDAQ	CHRS	Thu, Oct 13, 2016	27.51	28.94	27.51	28.44
756	NASDAQ	CHRS	Wed, Oct 12, 2016	28.64	28.84	27.49	27.88
755	NASDAQ	CHRS	Tue, Oct 11, 2016	28.68	28.82	27.88	28.52
754	NASDAQ	CHRS	Mon, Oct 10, 2016	27.26	28.81	27.26	28.71
753	NASDAQ	CHRS	Fri, Oct 7, 2016	25.15	27.40	25.15	27.04
752	NASDAQ	CHRS	Thu, Oct 6, 2016	25.41	25.79	25.05	25.25
751	NASDAQ	CHRS	Wed, Oct 5, 2016	25.39	26.17	25.12	25.78
750	NASDAQ	CHRS	Tue, Oct 4, 2016	25.74	26.19	25.26	25.33
749	NASDAQ	CHRS	Mon, Oct 3, 2016	26.43	26.84	24.93	25.45
748	NASDAQ	CHRS	Fri, Sep 30, 2016	26.50	27.19	26.00	26.78
747	NASDAQ	CHRS	Thu, Sep 29, 2016	28.86	29.33	26.04	26.29
746	NASDAQ	CHRS	Wed, Sep 28, 2016	31.08	31.16	28.75	28.79
745	NASDAQ	CHRS	Tue, Sep 27, 2016	30.23	31.12	29.61	30.92
744	NASDAQ	CHRS	Mon, Sep 26, 2016	30.03	30.33	29.58	29.69
743	NASDAQ	CHRS	Fri, Sep 23, 2016	30.75	31.33	30.00	30.00
742	NASDAQ	CHRS	Thu, Sep 22, 2016	30.93	31.30	30.21	30.88
741	NASDAQ	CHRS	Wed, Sep 21, 2016	31.62	31.74	29.99	30.75
740	NASDAQ	CHRS	Tue, Sep 20, 2016	30.34	31.78	30.00	31.57
739	NASDAQ	CHRS	Mon, Sep 19, 2016	31.20	31.72	29.99	30.03
738	NASDAQ	CHRS	Fri, Sep 16, 2016	30.27	31.98	29.83	30.98
737	NASDAQ	CHRS	Thu, Sep 15, 2016	30.64	31.00	30.03	30.22
736	NASDAQ	CHRS	Wed, Sep 14, 2016	29.97	31.00	29.97	30.67
735	NASDAQ	CHRS	Tue, Sep 13, 2016	30.81	31.28	29.55	29.84
734	NASDAQ	CHRS	Mon, Sep 12, 2016	29.53	31.48	29.53	31.36
733	NASDAQ	CHRS	Fri, Sep 9, 2016	30.12	30.45	29.50	29.78
732	NASDAQ	CHRS	Thu, Sep 8, 2016	30.35	30.81	30.06	30.58
731	NASDAQ	CHRS	Wed, Sep 7, 2016	30.25	30.50	29.64	30.35
730	NASDAQ	CHRS	Tue, Sep 6, 2016	30.50	30.80	29.45	30.03
729	NASDAQ	CHRS	Fri, Sep 2, 2016	30.37	30.95	29.74	30.81
728	NASDAQ	CHRS	Thu, Sep 1, 2016	29.74	30.30	29.55	29.98
727	NASDAQ	CHRS	Wed, Aug 31, 2016	29.46	29.85	28.92	29.77
726	NASDAQ	CHRS	Tue, Aug 30, 2016	29.26	29.68	29.11	29.51
725	NASDAQ	CHRS	Mon, Aug 29, 2016	29.57	29.79	28.49	29.25
724	NASDAQ	CHRS	Fri, Aug 26, 2016	29.36	30.00	28.79	29.39
723	NASDAQ	CHRS	Thu, Aug 25, 2016	28.78	29.39	27.75	29.35
722	NASDAQ	CHRS	Wed, Aug 24, 2016	30.02	30.73	28.69	28.95
721	NASDAQ	CHRS	Tue, Aug 23, 2016	30.30	30.70	29.53	29.89
720	NASDAQ	CHRS	Mon, Aug 22, 2016	30.74	31.19	29.52	30.21
719	NASDAQ	CHRS	Fri, Aug 19, 2016	30.10	31.42	29.72	30.51
718	NASDAQ	CHRS	Thu, Aug 18, 2016	29.77	30.23	29.31	30.14
717	NASDAQ	CHRS	Wed, Aug 17, 2016	29.19	29.82	29.00	29.71
716	NASDAQ	CHRS	Tue, Aug 16, 2016	29.86	30.24	28.99	29.16
715	NASDAQ	CHRS	Mon, Aug 15, 2016	29.70	30.30	29.70	30.10
714	NASDAQ	CHRS	Fri, Aug 12, 2016	29.84	29.95	28.85	29.50
713	NASDAQ	CHRS	Thu, Aug 11, 2016	29.19	30.37	28.98	30.05
712	NASDAQ	CHRS	Wed, Aug 10, 2016	29.73	30.50	27.23	29.04
711	NASDAQ	CHRS	Tue, Aug 9, 2016	29.96	30.39	29.25	29.70
710	NASDAQ	CHRS	Mon, Aug 8, 2016	30.00	30.68	29.53	30.04
709	NASDAQ	CHRS	Fri, Aug 5, 2016	28.18	29.57	27.94	29.12
708	NASDAQ	CHRS	Thu, Aug 4, 2016	27.92	28.35	27.31	28.09
707	NASDAQ	CHRS	Wed, Aug 3, 2016	27.06	28.26	26.88	27.92
706	NASDAQ	CHRS	Tue, Aug 2, 2016	25.78	27.49	25.59	27.33
705	NASDAQ	CHRS	Mon, Aug 1, 2016	25.67	25.97	25.20	25.82
704	NASDAQ	CHRS	Fri, Jul 29, 2016	24.44	25.57	24.42	25.39
703	NASDAQ	CHRS	Thu, Jul 28, 2016	26.15	26.27	24.42	24.57
702	NASDAQ	CHRS	Wed, Jul 27, 2016	25.23	26.22	25.15	25.78
701	NASDAQ	CHRS	Tue, Jul 26, 2016	24.06	24.85	24.00	24.70
700	NASDAQ	CHRS	Mon, Jul 25, 2016	24.25	24.44	23.80	24.12
699	NASDAQ	CHRS	Fri, Jul 22, 2016	24.19	24.33	23.16	24.22
698	NASDAQ	CHRS	Thu, Jul 21, 2016	26.23	26.61	23.53	23.98
697	NASDAQ	CHRS	Wed, Jul 20, 2016	24.07	26.13	23.41	26.10
696	NASDAQ	CHRS	Tue, Jul 19, 2016	23.43	24.15	23.07	23.85
695	NASDAQ	CHRS	Mon, Jul 18, 2016	23.70	23.90	22.02	23.44
694	NASDAQ	CHRS	Fri, Jul 15, 2016	22.33	23.95	21.95	23.61
693	NASDAQ	CHRS	Thu, Jul 14, 2016	22.81	22.81	21.21	22.12
692	NASDAQ	CHRS	Wed, Jul 13, 2016	23.00	23.13	22.08	22.60
691	NASDAQ	CHRS	Tue, Jul 12, 2016	20.98	22.98	20.94	22.91
690	NASDAQ	CHRS	Mon, Jul 11, 2016	17.88	22.00	17.65	21.93
689	NASDAQ	CHRS	Fri, Jul 8, 2016	16.50	17.29	16.11	17.22
688	NASDAQ	CHRS	Thu, Jul 7, 2016	16.67	16.85	16.29	16.43
687	NASDAQ	CHRS	Wed, Jul 6, 2016	16.58	17.13	16.33	16.51
686	NASDAQ	CHRS	Tue, Jul 5, 2016	16.69	17.07	16.49	16.66
685	NASDAQ	CHRS	Fri, Jul 1, 2016	16.78	17.45	16.52	16.84
684	NASDAQ	CHRS	Thu, Jun 30, 2016	16.81	16.90	15.86	16.89
683	NASDAQ	CHRS	Wed, Jun 29, 2016	15.90	17.58	15.40	16.79
682	NASDAQ	CHRS	Tue, Jun 28, 2016	14.44	15.99	14.44	15.64
681	NASDAQ	CHRS	Mon, Jun 27, 2016	15.10	15.16	14.00	14.13
680	NASDAQ	CHRS	Fri, Jun 24, 2016	15.56	16.00	15.03	15.32
679	NASDAQ	CHRS	Thu, Jun 23, 2016	16.20	16.80	15.52	16.47
678	NASDAQ	CHRS	Wed, Jun 22, 2016	15.70	16.62	15.41	16.02
677	NASDAQ	CHRS	Tue, Jun 21, 2016	15.81	15.81	14.87	15.69
676	NASDAQ	CHRS	Mon, Jun 20, 2016	15.92	16.49	15.39	15.63
675	NASDAQ	CHRS	Fri, Jun 17, 2016	16.07	16.07	15.33	15.57
674	NASDAQ	CHRS	Thu, Jun 16, 2016	16.25	16.25	15.72	16.01
673	NASDAQ	CHRS	Wed, Jun 15, 2016	16.09	16.59	15.82	16.44
672	NASDAQ	CHRS	Tue, Jun 14, 2016	16.41	16.84	15.34	16.00
671	NASDAQ	CHRS	Mon, Jun 13, 2016	16.01	16.87	15.65	16.51
670	NASDAQ	CHRS	Fri, Jun 10, 2016	16.96	17.03	15.62	16.01
669	NASDAQ	CHRS	Thu, Jun 9, 2016	17.83	18.17	16.95	16.95
668	NASDAQ	CHRS	Wed, Jun 8, 2016	17.43	18.15	16.56	18.04
667	NASDAQ	CHRS	Tue, Jun 7, 2016	17.66	18.06	17.10	17.42
666	NASDAQ	CHRS	Mon, Jun 6, 2016	18.32	18.32	17.36	17.81
665	NASDAQ	CHRS	Fri, Jun 3, 2016	19.54	19.54	18.02	18.28
664	NASDAQ	CHRS	Thu, Jun 2, 2016	18.74	19.70	18.52	19.47
663	NASDAQ	CHRS	Wed, Jun 1, 2016	18.57	19.01	18.11	18.88
662	NASDAQ	CHRS	Tue, May 31, 2016	18.16	19.18	17.83	18.65
661	NASDAQ	CHRS	Fri, May 27, 2016	18.02	18.27	17.30	17.96
660	NASDAQ	CHRS	Thu, May 26, 2016	18.31	18.59	17.90	18.01
659	NASDAQ	CHRS	Wed, May 25, 2016	18.48	18.57	18.10	18.26
658	NASDAQ	CHRS	Tue, May 24, 2016	18.30	18.55	17.87	18.28
657	NASDAQ	CHRS	Mon, May 23, 2016	18.29	18.96	17.75	18.12
656	NASDAQ	CHRS	Fri, May 20, 2016	19.03	19.52	18.75	19.50
655	NASDAQ	CHRS	Thu, May 19, 2016	19.27	19.30	17.98	18.96
654	NASDAQ	CHRS	Wed, May 18, 2016	18.54	19.88	18.00	19.49
653	NASDAQ	CHRS	Tue, May 17, 2016	16.12	20.01	16.00	18.85
652	NASDAQ	CHRS	Mon, May 16, 2016	15.40	16.30	15.02	16.27
651	NASDAQ	CHRS	Fri, May 13, 2016	15.99	16.13	15.06	15.23
650	NASDAQ	CHRS	Thu, May 12, 2016	17.33	17.33	15.61	16.02
649	NASDAQ	CHRS	Wed, May 11, 2016	17.84	18.65	17.13	17.17
648	NASDAQ	CHRS	Tue, May 10, 2016	18.82	19.17	15.04	18.00
647	NASDAQ	CHRS	Mon, May 9, 2016	19.15	19.74	18.90	19.20
646	NASDAQ	CHRS	Fri, May 6, 2016	18.38	19.21	18.33	19.21
645	NASDAQ	CHRS	Thu, May 5, 2016	18.81	18.91	18.32	18.57
644	NASDAQ	CHRS	Wed, May 4, 2016	19.00	19.17	18.58	18.65
643	NASDAQ	CHRS	Tue, May 3, 2016	19.68	19.80	18.96	19.11
642	NASDAQ	CHRS	Mon, May 2, 2016	18.90	20.00	18.58	19.97
641	NASDAQ	CHRS	Fri, Apr 29, 2016	19.12	19.22	18.40	18.83
640	NASDAQ	CHRS	Thu, Apr 28, 2016	20.00	20.15	19.16	19.25
639	NASDAQ	CHRS	Wed, Apr 27, 2016	20.39	20.58	19.22	20.09
638	NASDAQ	CHRS	Tue, Apr 26, 2016	21.06	21.09	20.25	20.46
637	NASDAQ	CHRS	Mon, Apr 25, 2016	21.61	21.70	19.87	20.98
636	NASDAQ	CHRS	Fri, Apr 22, 2016	21.82	22.22	21.16	21.74
635	NASDAQ	CHRS	Thu, Apr 21, 2016	20.95	21.70	20.81	21.66
634	NASDAQ	CHRS	Wed, Apr 20, 2016	21.51	21.53	20.60	21.06
633	NASDAQ	CHRS	Tue, Apr 19, 2016	22.14	22.14	21.07	21.17
632	NASDAQ	CHRS	Mon, Apr 18, 2016	21.68	22.32	21.57	21.99
631	NASDAQ	CHRS	Fri, Apr 15, 2016	21.91	21.96	21.25	21.86
630	NASDAQ	CHRS	Thu, Apr 14, 2016	22.07	22.33	21.56	21.88
629	NASDAQ	CHRS	Wed, Apr 13, 2016	22.13	22.42	21.65	22.11
628	NASDAQ	CHRS	Tue, Apr 12, 2016	21.58	21.66	20.59	21.56
627	NASDAQ	CHRS	Mon, Apr 11, 2016	22.29	22.48	21.52	21.60
626	NASDAQ	CHRS	Fri, Apr 8, 2016	22.87	22.98	21.68	22.23
625	NASDAQ	CHRS	Thu, Apr 7, 2016	23.53	24.38	22.37	22.52
624	NASDAQ	CHRS	Wed, Apr 6, 2016	22.78	24.90	22.77	23.85
623	NASDAQ	CHRS	Tue, Apr 5, 2016	22.07	22.07	22.07	22.62
622	NASDAQ	CHRS	Mon, Apr 4, 2016	22.50	23.60	20.84	22.07
621	NASDAQ	CHRS	Fri, Apr 1, 2016	20.97	22.57	20.60	22.47
620	NASDAQ	CHRS	Thu, Mar 31, 2016	19.41	21.77	19.41	19.25
619	NASDAQ	CHRS	Wed, Mar 30, 2016	20.01	20.96	19.15	19.25
618	NASDAQ	CHRS	Tue, Mar 29, 2016	18.89	19.50	18.12	18.83
617	NASDAQ	CHRS	Mon, Mar 28, 2016	19.54	19.82	18.47	18.80
616	NASDAQ	CHRS	Thu, Mar 24, 2016	19.11	19.11	19.11	19.41
615	NASDAQ	CHRS	Wed, Mar 23, 2016	19.99	20.12	18.83	19.11
614	NASDAQ	CHRS	Tue, Mar 22, 2016	20.00	20.71	19.87	20.00
613	NASDAQ	CHRS	Mon, Mar 21, 2016	19.07	20.83	19.07	20.24
612	NASDAQ	CHRS	Fri, Mar 18, 2016	18.57	19.68	18.09	19.39
611	NASDAQ	CHRS	Thu, Mar 17, 2016	18.21	18.64	17.01	18.42
610	NASDAQ	CHRS	Wed, Mar 16, 2016	18.22	19.07	17.69	18.41
609	NASDAQ	CHRS	Tue, Mar 15, 2016	20.04	20.04	20.04	18.26
608	NASDAQ	CHRS	Mon, Mar 14, 2016	19.12	20.69	19.12	20.04
607	NASDAQ	CHRS	Fri, Mar 11, 2016	18.28	19.11	18.22	19.09
606	NASDAQ	CHRS	Thu, Mar 10, 2016	19.44	19.60	17.58	19.61
605	NASDAQ	CHRS	Wed, Mar 9, 2016	19.27	19.27	19.27	19.61
604	NASDAQ	CHRS	Tue, Mar 8, 2016	19.84	20.16	18.07	19.93
603	NASDAQ	CHRS	Mon, Mar 7, 2016	18.40	20.82	18.40	19.93
602	NASDAQ	CHRS	Fri, Mar 4, 2016	18.06	18.06	18.06	18.46
601	NASDAQ	CHRS	Thu, Mar 3, 2016	17.64	17.64	17.64	18.06
600	NASDAQ	CHRS	Wed, Mar 2, 2016	15.00	19.07	14.92	15.02
599	NASDAQ	CHRS	Tue, Mar 1, 2016	14.19	14.19	14.19	15.02
598	NASDAQ	CHRS	Mon, Feb 29, 2016	14.38	14.89	14.00	14.19
597	NASDAQ	CHRS	Fri, Feb 26, 2016	13.82	13.82	13.82	14.43
596	NASDAQ	CHRS	Thu, Feb 25, 2016	14.04	14.18	13.42	13.82
595	NASDAQ	CHRS	Wed, Feb 24, 2016	13.75	14.07	13.10	13.99
594	NASDAQ	CHRS	Tue, Feb 23, 2016	14.53	14.73	13.85	13.94
593	NASDAQ	CHRS	Mon, Feb 22, 2016	14.81	14.88	14.39	14.60
592	NASDAQ	CHRS	Fri, Feb 19, 2016	14.58	14.72	13.90	14.63
591	NASDAQ	CHRS	Thu, Feb 18, 2016	15.52	15.61	14.52	14.66
590	NASDAQ	CHRS	Wed, Feb 17, 2016	14.80	16.21	14.69	15.41
589	NASDAQ	CHRS	Tue, Feb 16, 2016	13.90	15.27	13.81	14.69
588	NASDAQ	CHRS	Fri, Feb 12, 2016	13.56	13.99	12.80	13.61
587	NASDAQ	CHRS	Thu, Feb 11, 2016	12.48	13.52	12.31	13.34
586	NASDAQ	CHRS	Wed, Feb 10, 2016	12.78	13.67	12.59	12.85
585	NASDAQ	CHRS	Tue, Feb 9, 2016	12.23	13.09	12.04	12.71
584	NASDAQ	CHRS	Mon, Feb 8, 2016	14.02	14.33	12.35	12.54
583	NASDAQ	CHRS	Fri, Feb 5, 2016	13.48	15.28	13.35	14.33
582	NASDAQ	CHRS	Thu, Feb 4, 2016	12.62	13.37	12.42	13.24
581	NASDAQ	CHRS	Wed, Feb 3, 2016	13.26	13.33	12.17	12.75
580	NASDAQ	CHRS	Tue, Feb 2, 2016	13.36	13.59	12.94	13.12
579	NASDAQ	CHRS	Mon, Feb 1, 2016	13.20	13.41	12.34	13.16
578	NASDAQ	CHRS	Fri, Jan 29, 2016	13.28	13.63	12.95	13.26
577	NASDAQ	CHRS	Thu, Jan 28, 2016	13.70	13.92	12.98	13.36
576	NASDAQ	CHRS	Wed, Jan 27, 2016	14.56	14.62	13.43	13.61
575	NASDAQ	CHRS	Tue, Jan 26, 2016	14.82	14.82	13.76	14.55
574	NASDAQ	CHRS	Mon, Jan 25, 2016	14.38	15.09	14.38	14.69
573	NASDAQ	CHRS	Fri, Jan 22, 2016	14.41	14.89	14.15	14.49
572	NASDAQ	CHRS	Thu, Jan 21, 2016	15.46	15.57	13.97	14.03
571	NASDAQ	CHRS	Wed, Jan 20, 2016	14.78	15.97	12.96	15.02
570	NASDAQ	CHRS	Tue, Jan 19, 2016	16.42	16.50	14.59	15.10
569	NASDAQ	CHRS	Fri, Jan 15, 2016	15.33	16.21	15.05	16.19
568	NASDAQ	CHRS	Thu, Jan 14, 2016	14.30	16.07	13.24	16.00
567	NASDAQ	CHRS	Wed, Jan 13, 2016	16.74	17.04	13.68	14.07
566	NASDAQ	CHRS	Tue, Jan 12, 2016	17.97	18.55	16.19	16.70
565	NASDAQ	CHRS	Mon, Jan 11, 2016	18.47	18.63	16.68	17.71
564	NASDAQ	CHRS	Fri, Jan 8, 2016	18.51	18.96	17.80	18.27
563	NASDAQ	CHRS	Thu, Jan 7, 2016	18.38	18.77	17.34	18.28
562	NASDAQ	CHRS	Wed, Jan 6, 2016	20.29	20.46	18.36	18.87
561	NASDAQ	CHRS	Tue, Jan 5, 2016	21.19	21.35	20.32	20.59
560	NASDAQ	CHRS	Mon, Jan 4, 2016	22.49	22.57	21.01	21.07
559	NASDAQ	CHRS	Thu, Dec 31, 2015	23.19	23.51	22.83	22.96
558	NASDAQ	CHRS	Wed, Dec 30, 2015	23.64	24.18	23.14	23.32
557	NASDAQ	CHRS	Tue, Dec 29, 2015	22.42	23.91	22.15	23.74
556	NASDAQ	CHRS	Mon, Dec 28, 2015	22.84	22.93	22.01	22.27
555	NASDAQ	CHRS	Thu, Dec 24, 2015	22.43	23.19	22.27	22.97
554	NASDAQ	CHRS	Wed, Dec 23, 2015	21.73	22.55	21.52	22.40
553	NASDAQ	CHRS	Tue, Dec 22, 2015	22.33	22.35	21.10	21.55
552	NASDAQ	CHRS	Mon, Dec 21, 2015	22.39	23.30	22.01	22.31
551	NASDAQ	CHRS	Fri, Dec 18, 2015	23.17	23.91	22.20	22.41
550	NASDAQ	CHRS	Thu, Dec 17, 2015	25.53	25.57	23.18	23.30
549	NASDAQ	CHRS	Wed, Dec 16, 2015	26.13	26.99	25.20	25.35
548	NASDAQ	CHRS	Tue, Dec 15, 2015	24.74	26.13	24.48	25.87
547	NASDAQ	CHRS	Mon, Dec 14, 2015	24.69	25.50	23.73	24.36
546	NASDAQ	CHRS	Fri, Dec 11, 2015	25.50	26.52	24.28	24.59
545	NASDAQ	CHRS	Thu, Dec 10, 2015	24.37	25.90	24.20	25.89
544	NASDAQ	CHRS	Wed, Dec 9, 2015	26.85	26.85	23.96	24.30
543	NASDAQ	CHRS	Tue, Dec 8, 2015	27.42	28.69	27.36	28.20
542	NASDAQ	CHRS	Mon, Dec 7, 2015	29.15	29.15	27.53	27.68
541	NASDAQ	CHRS	Fri, Dec 4, 2015	28.23	29.39	27.05	29.23
540	NASDAQ	CHRS	Thu, Dec 3, 2015	30.00	30.48	28.25	28.30
539	NASDAQ	CHRS	Wed, Dec 2, 2015	29.83	30.83	29.41	29.83
538	NASDAQ	CHRS	Tue, Dec 1, 2015	29.78	30.05	28.19	29.83
537	NASDAQ	CHRS	Mon, Nov 30, 2015	30.99	31.84	30.01	30.37
536	NASDAQ	CHRS	Fri, Nov 27, 2015	29.52	30.66	29.35	30.56
535	NASDAQ	CHRS	Wed, Nov 25, 2015	30.04	30.81	29.10	29.52
534	NASDAQ	CHRS	Tue, Nov 24, 2015	29.52	30.05	28.91	29.96
533	NASDAQ	CHRS	Mon, Nov 23, 2015	28.22	29.98	28.05	29.59
532	NASDAQ	CHRS	Fri, Nov 20, 2015	27.09	28.27	26.92	27.61
531	NASDAQ	CHRS	Thu, Nov 19, 2015	26.88	27.26	26.60	27.10
530	NASDAQ	CHRS	Wed, Nov 18, 2015	27.49	27.49	26.26	27.23
529	NASDAQ	CHRS	Tue, Nov 17, 2015	27.00	28.29	27.00	27.26
528	NASDAQ	CHRS	Mon, Nov 16, 2015	27.08	27.66	26.39	26.98
527	NASDAQ	CHRS	Fri, Nov 13, 2015	26.76	28.29	26.69	26.82
526	NASDAQ	CHRS	Thu, Nov 12, 2015	28.16	28.56	26.80	26.94
525	NASDAQ	CHRS	Wed, Nov 11, 2015	29.82	29.96	28.37	28.44
524	NASDAQ	CHRS	Tue, Nov 10, 2015	28.70	29.73	27.93	29.55
523	NASDAQ	CHRS	Mon, Nov 9, 2015	29.38	30.33	28.91	29.06
522	NASDAQ	CHRS	Fri, Nov 6, 2015	28.93	29.61	28.16	29.40
521	NASDAQ	CHRS	Thu, Nov 5, 2015	29.16	29.89	28.29	29.09
520	NASDAQ	CHRS	Wed, Nov 4, 2015	28.95	29.62	28.35	29.31
519	NASDAQ	CHRS	Tue, Nov 3, 2015	28.59	29.48	28.19	28.81
518	NASDAQ	CHRS	Mon, Nov 2, 2015	28.00	29.53	28.00	28.71
517	NASDAQ	CHRS	Fri, Oct 30, 2015	28.25	28.69	27.55	27.85
516	NASDAQ	CHRS	Thu, Oct 29, 2015	27.47	28.81	27.47	28.39
515	NASDAQ	CHRS	Wed, Oct 28, 2015	27.21	29.08	26.00	27.54
514	NASDAQ	CHRS	Tue, Oct 27, 2015	25.01	27.25	25.01	27.15
513	NASDAQ	CHRS	Mon, Oct 26, 2015	24.60	25.70	23.92	25.04
512	NASDAQ	CHRS	Fri, Oct 23, 2015	23.37	25.05	23.22	24.66
511	NASDAQ	CHRS	Thu, Oct 22, 2015	23.20	23.50	22.13	23.03
510	NASDAQ	CHRS	Wed, Oct 21, 2015	23.37	24.24	21.70	23.02
509	NASDAQ	CHRS	Tue, Oct 20, 2015	23.82	24.41	23.05	23.19
508	NASDAQ	CHRS	Mon, Oct 19, 2015	24.75	25.16	23.09	23.74
507	NASDAQ	CHRS	Fri, Oct 16, 2015	23.64	25.17	23.64	24.80
506	NASDAQ	CHRS	Thu, Oct 15, 2015	21.76	23.67	21.62	23.54
505	NASDAQ	CHRS	Wed, Oct 14, 2015	21.58	22.31	21.43	21.80
504	NASDAQ	CHRS	Tue, Oct 13, 2015	22.63	23.02	21.27	21.51
503	NASDAQ	CHRS	Mon, Oct 12, 2015	23.45	23.68	22.55	22.84
502	NASDAQ	CHRS	Fri, Oct 9, 2015	23.43	23.99	23.09	23.29
501	NASDAQ	CHRS	Thu, Oct 8, 2015	23.67	23.86	22.23	23.36
500	NASDAQ	CHRS	Wed, Oct 7, 2015	23.85	24.16	22.74	23.82
499	NASDAQ	CHRS	Tue, Oct 6, 2015	22.48	24.02	22.22	23.48
498	NASDAQ	CHRS	Mon, Oct 5, 2015	20.73	22.69	20.73	22.56
497	NASDAQ	CHRS	Fri, Oct 2, 2015	18.00	20.64	16.96	20.63
496	NASDAQ	CHRS	Thu, Oct 1, 2015	20.15	20.15	18.01	18.83
495	NASDAQ	CHRS	Wed, Sep 30, 2015	20.15	20.96	19.79	20.04
494	NASDAQ	CHRS	Tue, Sep 29, 2015	22.44	22.44	19.32	19.92
493	NASDAQ	CHRS	Mon, Sep 28, 2015	23.18	23.35	21.54	22.49
492	NASDAQ	CHRS	Fri, Sep 25, 2015	26.64	26.68	23.14	23.19
491	NASDAQ	CHRS	Thu, Sep 24, 2015	25.98	26.37	25.14	26.27
490	NASDAQ	CHRS	Wed, Sep 23, 2015	26.18	26.62	25.56	26.10
489	NASDAQ	CHRS	Tue, Sep 22, 2015	26.64	27.05	26.02	26.19
488	NASDAQ	CHRS	Mon, Sep 21, 2015	28.02	28.20	26.01	27.01
487	NASDAQ	CHRS	Fri, Sep 18, 2015	27.81	28.45	27.22	27.69
486	NASDAQ	CHRS	Thu, Sep 17, 2015	26.50	28.75	26.50	28.16
485	NASDAQ	CHRS	Wed, Sep 16, 2015	26.31	26.60	25.70	26.49
484	NASDAQ	CHRS	Tue, Sep 15, 2015	25.90	26.77	25.68	26.39
483	NASDAQ	CHRS	Mon, Sep 14, 2015	26.57	26.57	25.73	25.78
482	NASDAQ	CHRS	Fri, Sep 11, 2015	25.62	26.48	25.25	26.41
481	NASDAQ	CHRS	Thu, Sep 10, 2015	25.69	26.13	25.54	25.78
480	NASDAQ	CHRS	Wed, Sep 9, 2015	25.68	26.80	25.50	25.63
479	NASDAQ	CHRS	Tue, Sep 8, 2015	27.11	27.11	24.78	25.85
478	NASDAQ	CHRS	Fri, Sep 4, 2015	26.56	27.15	25.24	27.07
477	NASDAQ	CHRS	Thu, Sep 3, 2015	27.70	27.99	26.55	26.72
476	NASDAQ	CHRS	Wed, Sep 2, 2015	27.38	28.19	26.85	27.68
475	NASDAQ	CHRS	Tue, Sep 1, 2015	27.02	27.94	26.00	26.95
474	NASDAQ	CHRS	Mon, Aug 31, 2015	29.05	29.33	27.46	27.60
473	NASDAQ	CHRS	Fri, Aug 28, 2015	28.45	29.25	28.15	28.98
472	NASDAQ	CHRS	Thu, Aug 27, 2015	27.50	28.61	27.06	28.54
471	NASDAQ	CHRS	Wed, Aug 26, 2015	27.68	29.01	26.76	27.40
470	NASDAQ	CHRS	Tue, Aug 25, 2015	29.00	29.00	27.30	27.40
469	NASDAQ	CHRS	Mon, Aug 24, 2015	28.21	30.22	26.93	27.99
468	NASDAQ	CHRS	Fri, Aug 21, 2015	28.55	30.93	28.53	29.87
467	NASDAQ	CHRS	Thu, Aug 20, 2015	29.80	30.41	28.92	29.51
466	NASDAQ	CHRS	Wed, Aug 19, 2015	31.70	31.70	30.35	30.42
465	NASDAQ	CHRS	Tue, Aug 18, 2015	33.29	33.52	31.87	31.99
464	NASDAQ	CHRS	Mon, Aug 17, 2015	33.88	34.31	32.95	33.20
463	NASDAQ	CHRS	Fri, Aug 14, 2015	34.11	34.53	33.42	34.14
462	NASDAQ	CHRS	Thu, Aug 13, 2015	33.27	35.05	32.81	34.31
461	NASDAQ	CHRS	Wed, Aug 12, 2015	32.69	33.67	31.90	33.50
460	NASDAQ	CHRS	Tue, Aug 11, 2015	34.00	34.00	31.58	33.15
459	NASDAQ	CHRS	Mon, Aug 10, 2015	33.78	34.19	33.09	33.87
458	NASDAQ	CHRS	Fri, Aug 7, 2015	33.22	34.01	32.13	33.84
457	NASDAQ	CHRS	Thu, Aug 6, 2015	35.78	35.78	33.19	33.51
456	NASDAQ	CHRS	Wed, Aug 5, 2015	35.00	35.72	34.62	35.40
455	NASDAQ	CHRS	Tue, Aug 4, 2015	35.18	35.33	34.54	34.67
454	NASDAQ	CHRS	Mon, Aug 3, 2015	35.00	35.75	34.37	35.03
453	NASDAQ	CHRS	Fri, Jul 31, 2015	33.56	35.60	33.56	35.08
452	NASDAQ	CHRS	Thu, Jul 30, 2015	35.15	35.50	31.68	33.72
451	NASDAQ	CHRS	Wed, Jul 29, 2015	36.04	37.02	35.38	35.39
450	NASDAQ	CHRS	Tue, Jul 28, 2015	36.23	36.81	35.52	36.09
449	NASDAQ	CHRS	Mon, Jul 27, 2015	34.81	36.39	34.36	36.20
448	NASDAQ	CHRS	Fri, Jul 24, 2015	35.77	36.69	35.08	35.46
447	NASDAQ	CHRS	Thu, Jul 23, 2015	37.60	37.99	35.10	35.99
446	NASDAQ	CHRS	Wed, Jul 22, 2015	36.71	38.10	36.23	37.46
445	NASDAQ	CHRS	Tue, Jul 21, 2015	37.18	37.72	36.25	37.08
444	NASDAQ	CHRS	Mon, Jul 20, 2015	36.52	37.22	35.59	37.18
443	NASDAQ	CHRS	Fri, Jul 17, 2015	36.76	37.34	36.18	36.52
442	NASDAQ	CHRS	Thu, Jul 16, 2015	35.31	36.90	34.76	36.85
441	NASDAQ	CHRS	Wed, Jul 15, 2015	34.61	35.68	34.42	34.76
440	NASDAQ	CHRS	Tue, Jul 14, 2015	34.11	36.49	33.51	34.45
439	NASDAQ	CHRS	Mon, Jul 13, 2015	33.35	34.71	33.16	33.99
438	NASDAQ	CHRS	Fri, Jul 10, 2015	30.56	34.99	30.31	33.06
437	NASDAQ	CHRS	Thu, Jul 9, 2015	28.95	30.19	28.45	29.87
436	NASDAQ	CHRS	Wed, Jul 8, 2015	29.25	29.25	28.09	28.56
435	NASDAQ	CHRS	Tue, Jul 7, 2015	29.39	29.61	28.63	29.49
434	NASDAQ	CHRS	Mon, Jul 6, 2015	28.51	29.79	28.24	29.28
433	NASDAQ	CHRS	Thu, Jul 2, 2015	29.90	29.90	27.67	29.00
432	NASDAQ	CHRS	Wed, Jul 1, 2015	29.00	29.90	28.69	29.84
431	NASDAQ	CHRS	Tue, Jun 30, 2015	28.09	29.11	27.70	28.90
430	NASDAQ	CHRS	Mon, Jun 29, 2015	28.00	28.48	27.45	27.74
429	NASDAQ	CHRS	Fri, Jun 26, 2015	27.48	28.99	27.36	28.31
428	NASDAQ	CHRS	Thu, Jun 25, 2015	27.32	28.75	26.15	27.47
427	NASDAQ	CHRS	Wed, Jun 24, 2015	27.99	28.47	26.73	27.27
426	NASDAQ	CHRS	Tue, Jun 23, 2015	28.61	28.94	27.28	28.06
425	NASDAQ	CHRS	Mon, Jun 22, 2015	27.98	29.25	27.73	28.65
424	NASDAQ	CHRS	Fri, Jun 19, 2015	27.00	27.97	26.77	27.84
423	NASDAQ	CHRS	Thu, Jun 18, 2015	27.07	27.46	26.27	27.10
422	NASDAQ	CHRS	Wed, Jun 17, 2015	26.75	27.27	26.15	27.02
421	NASDAQ	CHRS	Tue, Jun 16, 2015	26.54	26.73	26.30	26.58
420	NASDAQ	CHRS	Mon, Jun 15, 2015	26.33	27.22	25.79	26.62
419	NASDAQ	CHRS	Fri, Jun 12, 2015	27.52	27.52	25.90	26.60
418	NASDAQ	CHRS	Thu, Jun 11, 2015	27.79	27.88	26.83	27.75
417	NASDAQ	CHRS	Wed, Jun 10, 2015	26.64	27.95	25.54	27.75
416	NASDAQ	CHRS	Tue, Jun 9, 2015	26.56	26.75	25.50	26.44
415	NASDAQ	CHRS	Mon, Jun 8, 2015	25.13	26.63	24.89	26.46
414	NASDAQ	CHRS	Fri, Jun 5, 2015	24.79	25.80	24.05	25.11
413	NASDAQ	CHRS	Thu, Jun 4, 2015	24.81	25.24	24.09	24.93
412	NASDAQ	CHRS	Wed, Jun 3, 2015	25.05	25.80	24.76	24.97
411	NASDAQ	CHRS	Tue, Jun 2, 2015	24.87	25.32	24.69	24.99
410	NASDAQ	CHRS	Mon, Jun 1, 2015	24.25	25.26	24.25	24.99
409	NASDAQ	CHRS	Fri, May 29, 2015	24.99	24.99	24.33	24.57
408	NASDAQ	CHRS	Thu, May 28, 2015	25.34	25.54	24.66	24.97
407	NASDAQ	CHRS	Wed, May 27, 2015	24.94	25.46	24.65	25.34
406	NASDAQ	CHRS	Tue, May 26, 2015	24.71	25.14	24.63	25.11
405	NASDAQ	CHRS	Fri, May 22, 2015	25.17	25.44	24.62	24.98
404	NASDAQ	CHRS	Thu, May 21, 2015	25.19	25.48	24.52	25.26
403	NASDAQ	CHRS	Wed, May 20, 2015	25.52	25.74	24.93	25.19
402	NASDAQ	CHRS	Tue, May 19, 2015	24.57	25.68	24.41	25.30
401	NASDAQ	CHRS	Mon, May 18, 2015	24.00	24.80	23.60	24.59
400	NASDAQ	CHRS	Fri, May 15, 2015	22.63	24.09	21.89	24.05
399	NASDAQ	CHRS	Thu, May 14, 2015	21.35	22.74	21.10	22.63
398	NASDAQ	CHRS	Wed, May 13, 2015	21.06	21.53	20.91	21.23
397	NASDAQ	CHRS	Tue, May 12, 2015	21.50	22.25	20.18	21.10
396	NASDAQ	CHRS	Mon, May 11, 2015	21.17	21.87	20.90	21.08
395	NASDAQ	CHRS	Fri, May 8, 2015	21.82	21.95	21.00	21.07
394	NASDAQ	CHRS	Thu, May 7, 2015	21.98	22.06	21.22	21.44
393	NASDAQ	CHRS	Wed, May 6, 2015	22.10	22.41	21.54	21.95
392	NASDAQ	CHRS	Tue, May 5, 2015	23.45	23.70	21.87	22.15
391	NASDAQ	CHRS	Mon, May 4, 2015	23.74	24.16	22.42	23.55
390	NASDAQ	CHRS	Fri, May 1, 2015	21.99	23.79	21.88	23.62
389	NASDAQ	CHRS	Thu, Apr 30, 2015	22.53	22.56	21.65	21.77
388	NASDAQ	CHRS	Wed, Apr 29, 2015	21.68	22.86	21.00	22.65
387	NASDAQ	CHRS	Tue, Apr 28, 2015	23.02	23.36	20.02	21.70
386	NASDAQ	CHRS	Mon, Apr 27, 2015	23.63	23.72	21.66	22.74
385	NASDAQ	CHRS	Fri, Apr 24, 2015	24.42	24.43	23.41	23.52
384	NASDAQ	CHRS	Thu, Apr 23, 2015	24.79	24.84	23.85	24.40
383	NASDAQ	CHRS	Wed, Apr 22, 2015	25.57	26.00	24.71	24.79
382	NASDAQ	CHRS	Tue, Apr 21, 2015	26.43	26.74	25.13	25.68
381	NASDAQ	CHRS	Mon, Apr 20, 2015	25.55	26.43	25.16	26.25
380	NASDAQ	CHRS	Fri, Apr 17, 2015	25.83	25.88	24.62	25.44
379	NASDAQ	CHRS	Thu, Apr 16, 2015	26.44	26.91	25.80	26.00
378	NASDAQ	CHRS	Wed, Apr 15, 2015	27.10	27.25	25.85	26.53
377	NASDAQ	CHRS	Tue, Apr 14, 2015	23.68	27.42	23.65	27.08
376	NASDAQ	CHRS	Mon, Apr 13, 2015	26.05	26.32	23.20	23.76
375	NASDAQ	CHRS	Fri, Apr 10, 2015	27.11	27.61	25.97	26.05
374	NASDAQ	CHRS	Thu, Apr 9, 2015	26.62	27.73	25.99	27.27
373	NASDAQ	CHRS	Wed, Apr 8, 2015	27.04	27.20	25.99	26.50
372	NASDAQ	CHRS	Tue, Apr 7, 2015	27.49	27.73	26.00	27.01
371	NASDAQ	CHRS	Mon, Apr 6, 2015	28.09	28.25	26.74	27.42
370	NASDAQ	CHRS	Thu, Apr 2, 2015	27.46	28.13	26.64	28.05
369	NASDAQ	CHRS	Wed, Apr 1, 2015	29.70	29.70	26.76	27.28
368	NASDAQ	CHRS	Tue, Mar 31, 2015	29.61	31.11	28.98	30.58
367	NASDAQ	CHRS	Mon, Mar 30, 2015	28.42	31.50	27.83	30.02
366	NASDAQ	CHRS	Fri, Mar 27, 2015	27.13	28.47	26.08	28.41
365	NASDAQ	CHRS	Thu, Mar 26, 2015	24.54	28.40	24.36	26.97
364	NASDAQ	CHRS	Wed, Mar 25, 2015	27.04	27.16	23.25	24.55
363	NASDAQ	CHRS	Tue, Mar 24, 2015	28.60	30.00	27.00	27.18
362	NASDAQ	CHRS	Mon, Mar 23, 2015	26.58	26.98	25.09	25.60
361	NASDAQ	CHRS	Fri, Mar 20, 2015	28.40	28.87	25.25	26.46
360	NASDAQ	CHRS	Thu, Mar 19, 2015	31.90	32.37	28.34	28.73
359	NASDAQ	CHRS	Wed, Mar 18, 2015	30.85	32.42	30.75	31.79
358	NASDAQ	CHRS	Tue, Mar 17, 2015	29.94	31.68	29.91	30.77
357	NASDAQ	CHRS	Mon, Mar 16, 2015	29.22	32.50	29.18	29.91
356	NASDAQ	CHRS	Fri, Mar 13, 2015	28.13	29.65	28.00	28.96
355	NASDAQ	CHRS	Thu, Mar 12, 2015	27.64	28.72	27.47	28.02
354	NASDAQ	CHRS	Wed, Mar 11, 2015	27.79	28.25	27.10	27.48
353	NASDAQ	CHRS	Tue, Mar 10, 2015	26.50	28.95	26.17	27.84
352	NASDAQ	CHRS	Mon, Mar 9, 2015	27.64	27.97	25.41	26.98
351	NASDAQ	CHRS	Fri, Mar 6, 2015	29.80	30.40	27.01	27.48
350	NASDAQ	CHRS	Thu, Mar 5, 2015	33.07	33.15	29.26	29.71
349	NASDAQ	CHRS	Wed, Mar 4, 2015	31.75	32.99	30.69	32.62
348	NASDAQ	CHRS	Tue, Mar 3, 2015	32.93	33.30	31.54	31.77
347	NASDAQ	CHRS	Mon, Mar 2, 2015	31.46	33.00	31.39	32.85
346	NASDAQ	CHRS	Fri, Feb 27, 2015	32.58	32.78	30.60	31.59
345	NASDAQ	CHRS	Thu, Feb 26, 2015	32.16	33.16	30.41	32.70
344	NASDAQ	CHRS	Wed, Feb 25, 2015	29.68	33.00	29.68	32.16
343	NASDAQ	CHRS	Tue, Feb 24, 2015	28.24	30.38	28.09	29.86
342	NASDAQ	CHRS	Mon, Feb 23, 2015	27.50	28.11	26.76	28.11
341	NASDAQ	CHRS	Fri, Feb 20, 2015	27.47	27.74	26.50	27.45
340	NASDAQ	CHRS	Thu, Feb 19, 2015	27.79	28.21	27.17	27.39
339	NASDAQ	CHRS	Wed, Feb 18, 2015	26.66	28.17	26.55	27.99
338	NASDAQ	CHRS	Tue, Feb 17, 2015	28.05	28.47	26.16	26.58
337	NASDAQ	CHRS	Fri, Feb 13, 2015	28.10	28.47	26.06	27.11
336	NASDAQ	CHRS	Thu, Feb 12, 2015	27.56	29.36	26.78	27.82
335	NASDAQ	CHRS	Wed, Feb 11, 2015	29.43	29.50	27.11	27.46
334	NASDAQ	CHRS	Tue, Feb 10, 2015	32.95	32.95	29.08	29.36
333	NASDAQ	CHRS	Mon, Feb 9, 2015	28.00	32.71	27.29	32.36
332	NASDAQ	CHRS	Fri, Feb 6, 2015	24.45	29.40	23.93	28.66
331	NASDAQ	CHRS	Thu, Feb 5, 2015	21.64	24.78	21.64	24.39
330	NASDAQ	CHRS	Wed, Feb 4, 2015	22.40	22.40	21.00	21.65
329	NASDAQ	CHRS	Tue, Feb 3, 2015	22.50	22.50	21.00	21.91
328	NASDAQ	CHRS	Mon, Feb 2, 2015	22.58	22.84	21.81	22.49
327	NASDAQ	CHRS	Fri, Jan 30, 2015	22.74	23.51	22.20	22.44
326	NASDAQ	CHRS	Thu, Jan 29, 2015	22.30	23.05	22.00	23.00
325	NASDAQ	CHRS	Wed, Jan 28, 2015	22.40	22.62	21.28	22.19
324	NASDAQ	CHRS	Tue, Jan 27, 2015	22.00	23.20	21.89	22.26
323	NASDAQ	CHRS	Mon, Jan 26, 2015	20.71	22.99	20.29	22.14
322	NASDAQ	CHRS	Fri, Jan 23, 2015	20.93	20.94	19.97	20.17
321	NASDAQ	CHRS	Thu, Jan 22, 2015	20.80	21.11	19.54	20.86
320	NASDAQ	CHRS	Wed, Jan 21, 2015	21.09	21.09	20.01	20.44
319	NASDAQ	CHRS	Tue, Jan 20, 2015	20.34	21.64	20.01	21.08
318	NASDAQ	CHRS	Fri, Jan 16, 2015	21.00	21.67	18.50	20.60
317	NASDAQ	CHRS	Thu, Jan 15, 2015	23.53	23.74	20.50	20.99
316	NASDAQ	CHRS	Wed, Jan 14, 2015	22.47	24.46	22.34	22.78
315	NASDAQ	CHRS	Tue, Jan 13, 2015	21.39	23.27	21.39	22.44
314	NASDAQ	CHRS	Mon, Jan 12, 2015	22.15	22.81	20.78	21.38
313	NASDAQ	CHRS	Fri, Jan 9, 2015	21.32	23.60	21.00	22.24
312	NASDAQ	CHRS	Thu, Jan 8, 2015	20.97	23.63	20.10	21.32
311	NASDAQ	CHRS	Wed, Jan 7, 2015	16.96	19.99	16.67	19.79
310	NASDAQ	CHRS	Tue, Jan 6, 2015	16.16	17.51	15.94	16.84
309	NASDAQ	CHRS	Mon, Jan 5, 2015	16.00	16.58	15.50	16.06
308	NASDAQ	CHRS	Fri, Jan 2, 2015	16.45	16.73	15.59	15.82
307	NASDAQ	CHRS	Wed, Dec 31, 2014	16.13	16.61	16.13	16.32
306	NASDAQ	CHRS	Tue, Dec 30, 2014	16.72	17.31	16.00	16.03
305	NASDAQ	CHRS	Mon, Dec 29, 2014	15.75	16.47	15.67	16.36
304	NASDAQ	CHRS	Fri, Dec 26, 2014	14.94	15.70	14.88	15.68
303	NASDAQ	CHRS	Wed, Dec 24, 2014	14.02	15.14	13.84	14.85
302	NASDAQ	CHRS	Tue, Dec 23, 2014	12.97	14.42	12.97	14.06
301	NASDAQ	CHRS	Mon, Dec 22, 2014	12.84	13.18	12.80	12.82
300	NASDAQ	CHRS	Fri, Dec 19, 2014	13.07	13.43	12.70	12.76
299	NASDAQ	CHRS	Thu, Dec 18, 2014	13.31	13.43	12.38	13.15
298	NASDAQ	CHRS	Wed, Dec 17, 2014	13.69	13.94	12.50	13.04
297	NASDAQ	CHRS	Tue, Dec 16, 2014	13.82	14.47	13.19	13.63
296	NASDAQ	CHRS	Mon, Dec 15, 2014	14.01	14.55	13.01	13.78
295	NASDAQ	CHRS	Fri, Dec 12, 2014	14.26	14.78	13.80	14.12
294	NASDAQ	CHRS	Thu, Dec 11, 2014	15.10	15.53	14.35	14.52
293	NASDAQ	CHRS	Wed, Dec 10, 2014	15.00	15.24	14.76	14.97
292	NASDAQ	CHRS	Tue, Dec 9, 2014	14.00	15.53	13.85	15.19
291	NASDAQ	CHRS	Mon, Dec 8, 2014	14.77	15.00	14.12	14.34
290	NASDAQ	CHRS	Fri, Dec 5, 2014	13.96	14.63	13.96	14.37
289	NASDAQ	CHRS	Thu, Dec 4, 2014	14.43	14.59	14.00	14.18
288	NASDAQ	CHRS	Wed, Dec 3, 2014	14.34	14.89	13.82	14.25
287	NASDAQ	CHRS	Tue, Dec 2, 2014	13.75	14.48	13.30	14.14
286	NASDAQ	CHRS	Mon, Dec 1, 2014	13.62	13.69	13.10	13.37
285	NASDAQ	CHRS	Fri, Nov 28, 2014	13.75	13.82	13.21	13.73
284	NASDAQ	CHRS	Wed, Nov 26, 2014	13.77	14.12	13.25	13.59
283	NASDAQ	CHRS	Tue, Nov 25, 2014	13.71	14.49	13.63	13.75
282	NASDAQ	CHRS	Mon, Nov 24, 2014	13.22	13.54	13.09	13.41
281	NASDAQ	CHRS	Fri, Nov 21, 2014	12.75	13.38	12.75	13.05
280	NASDAQ	CHRS	Thu, Nov 20, 2014	12.97	13.56	12.70	13.00
279	NASDAQ	CHRS	Wed, Nov 19, 2014	12.97	13.50	12.97	13.16
278	NASDAQ	CHRS	Tue, Nov 18, 2014	13.20	13.88	13.16	13.16
277	NASDAQ	CHRS	Mon, Nov 17, 2014	13.38	14.10	12.50	13.15
276	NASDAQ	CHRS	Fri, Nov 14, 2014	14.25	14.25	13.33	13.92
275	NASDAQ	CHRS	Thu, Nov 13, 2014	14.79	14.79	13.63	13.63
274	NASDAQ	CHRS	Wed, Nov 12, 2014	14.72	14.72	14.01	14.42
273	NASDAQ	CHRS	Tue, Nov 11, 2014	14.42	15.37	13.80	14.95
272	NASDAQ	CHRS	Mon, Nov 10, 2014	15.80	16.25	14.55	15.26
271	NASDAQ	CHRS	Fri, Nov 7, 2014	12.74	15.55	12.62	15.10
270	NASDAQ	CHRS	Thu, Nov 6, 2014	12.75	13.15	12.27	12.61
269	NASDAQ	CHRS	Thu, Jun 14, 2012	7.39	7.44	7.36	7.40
268	NASDAQ	CHRS	Wed, Jun 13, 2012	7.34	7.42	7.34	7.40
267	NASDAQ	CHRS	Tue, Jun 12, 2012	7.35	7.35	7.34	7.34
266	NASDAQ	CHRS	Mon, Jun 11, 2012	7.35	7.35	7.34	7.35
265	NASDAQ	CHRS	Fri, Jun 8, 2012	7.34	7.35	7.34	7.35
264	NASDAQ	CHRS	Thu, Jun 7, 2012	7.35	7.35	7.33	7.33
263	NASDAQ	CHRS	Wed, Jun 6, 2012	7.34	7.35	7.34	7.34
262	NASDAQ	CHRS	Tue, Jun 5, 2012	7.33	7.35	7.33	7.35
261	NASDAQ	CHRS	Mon, Jun 4, 2012	7.34	7.34	7.32	7.33
260	NASDAQ	CHRS	Fri, Jun 1, 2012	7.33	7.34	7.32	7.32
259	NASDAQ	CHRS	Thu, May 31, 2012	7.33	7.34	7.32	7.34
258	NASDAQ	CHRS	Wed, May 30, 2012	7.33	7.34	7.32	7.33
257	NASDAQ	CHRS	Tue, May 29, 2012	7.33	7.34	7.32	7.34
256	NASDAQ	CHRS	Fri, May 25, 2012	7.33	7.34	7.32	7.33
255	NASDAQ	CHRS	Thu, May 24, 2012	7.32	7.33	7.32	7.33
254	NASDAQ	CHRS	Wed, May 23, 2012	7.32	7.34	7.32	7.32
253	NASDAQ	CHRS	Tue, May 22, 2012	7.32	7.33	7.32	7.32
252	NASDAQ	CHRS	Mon, May 21, 2012	7.33	7.33	7.31	7.33
251	NASDAQ	CHRS	Fri, May 18, 2012	7.32	7.33	7.31	7.31
250	NASDAQ	CHRS	Thu, May 17, 2012	7.33	7.33	7.31	7.31
249	NASDAQ	CHRS	Wed, May 16, 2012	7.32	7.34	7.32	7.32
248	NASDAQ	CHRS	Tue, May 15, 2012	7.32	7.33	7.32	7.32
247	NASDAQ	CHRS	Mon, May 14, 2012	7.32	7.32	7.31	7.31
246	NASDAQ	CHRS	Fri, May 11, 2012	7.31	7.32	7.31	7.32
245	NASDAQ	CHRS	Thu, May 10, 2012	7.32	7.36	7.30	7.31
244	NASDAQ	CHRS	Wed, May 9, 2012	7.31	7.32	7.30	7.31
243	NASDAQ	CHRS	Tue, May 8, 2012	7.31	7.32	7.31	7.31
242	NASDAQ	CHRS	Mon, May 7, 2012	7.31	7.32	7.30	7.31
241	NASDAQ	CHRS	Fri, May 4, 2012	7.31	7.32	7.30	7.31
240	NASDAQ	CHRS	Thu, May 3, 2012	7.31	7.32	7.30	7.30
239	NASDAQ	CHRS	Wed, May 2, 2012	7.30	7.32	7.28	7.31
238	NASDAQ	CHRS	Tue, May 1, 2012	5.92	6.12	5.87	5.90
237	NASDAQ	CHRS	Mon, Apr 30, 2012	6.14	6.14	5.87	5.89
236	NASDAQ	CHRS	Fri, Apr 27, 2012	6.09	6.22	5.97	6.13
235	NASDAQ	CHRS	Thu, Apr 26, 2012	5.89	6.07	5.81	6.05
234	NASDAQ	CHRS	Wed, Apr 25, 2012	5.72	5.90	5.66	5.90
233	NASDAQ	CHRS	Tue, Apr 24, 2012	5.66	5.73	5.50	5.66
232	NASDAQ	CHRS	Mon, Apr 23, 2012	5.85	5.92	5.63	5.64
231	NASDAQ	CHRS	Fri, Apr 20, 2012	6.03	6.03	5.89	5.95
230	NASDAQ	CHRS	Thu, Apr 19, 2012	6.06	6.38	5.88	5.96
229	NASDAQ	CHRS	Wed, Apr 18, 2012	5.96	6.09	5.93	6.08
228	NASDAQ	CHRS	Tue, Apr 17, 2012	6.02	6.09	5.98	6.03
227	NASDAQ	CHRS	Mon, Apr 16, 2012	5.93	6.05	5.77	5.99
226	NASDAQ	CHRS	Fri, Apr 13, 2012	6.03	6.05	5.83	5.90
225	NASDAQ	CHRS	Thu, Apr 12, 2012	5.95	6.05	5.94	6.04
224	NASDAQ	CHRS	Wed, Apr 11, 2012	6.02	6.02	5.88	5.92
223	NASDAQ	CHRS	Tue, Apr 10, 2012	6.00	6.04	5.90	5.94
222	NASDAQ	CHRS	Mon, Apr 9, 2012	5.95	6.03	5.88	6.03
221	NASDAQ	CHRS	Thu, Apr 5, 2012	6.07	6.21	6.04	6.05
220	NASDAQ	CHRS	Wed, Apr 4, 2012	5.94	6.15	5.86	6.10
219	NASDAQ	CHRS	Tue, Apr 3, 2012	6.04	6.15	5.90	5.94
218	NASDAQ	CHRS	Mon, Apr 2, 2012	5.89	6.05	5.82	6.04
217	NASDAQ	CHRS	Fri, Mar 30, 2012	6.06	6.10	5.88	5.90
216	NASDAQ	CHRS	Thu, Mar 29, 2012	5.66	6.06	5.66	6.05
215	NASDAQ	CHRS	Wed, Mar 28, 2012	5.45	5.66	5.26	5.63
214	NASDAQ	CHRS	Tue, Mar 27, 2012	5.50	5.74	5.38	5.41
213	NASDAQ	CHRS	Mon, Mar 26, 2012	6.00	6.03	5.81	5.83
212	NASDAQ	CHRS	Fri, Mar 23, 2012	5.89	6.00	5.70	5.97
211	NASDAQ	CHRS	Thu, Mar 22, 2012	5.89	6.05	5.80	5.89
210	NASDAQ	CHRS	Wed, Mar 21, 2012	5.79	6.02	5.75	5.96
209	NASDAQ	CHRS	Tue, Mar 20, 2012	5.68	5.84	5.54	5.78
208	NASDAQ	CHRS	Mon, Mar 19, 2012	5.60	5.80	5.48	5.74
207	NASDAQ	CHRS	Fri, Mar 16, 2012	5.94	5.99	5.59	5.63
206	NASDAQ	CHRS	Thu, Mar 15, 2012	5.91	5.96	5.85	5.91
205	NASDAQ	CHRS	Wed, Mar 14, 2012	5.98	6.00	5.83	5.92
204	NASDAQ	CHRS	Tue, Mar 13, 2012	5.82	6.01	5.67	6.00
203	NASDAQ	CHRS	Mon, Mar 12, 2012	5.86	5.90	5.70	5.78
202	NASDAQ	CHRS	Fri, Mar 9, 2012	5.74	5.88	5.69	5.86
201	NASDAQ	CHRS	Thu, Mar 8, 2012	5.74	5.80	5.58	5.73
200	NASDAQ	CHRS	Wed, Mar 7, 2012	5.66	5.72	5.50	5.70
199	NASDAQ	CHRS	Tue, Mar 6, 2012	5.75	5.80	5.62	5.66
198	NASDAQ	CHRS	Mon, Mar 5, 2012	5.65	5.89	5.65	5.83
197	NASDAQ	CHRS	Fri, Mar 2, 2012	5.88	5.92	5.59	5.70
196	NASDAQ	CHRS	Thu, Mar 1, 2012	5.71	5.90	5.68	5.87
195	NASDAQ	CHRS	Wed, Feb 29, 2012	5.96	6.03	5.64	5.65
194	NASDAQ	CHRS	Tue, Feb 28, 2012	5.80	6.08	5.75	5.96
193	NASDAQ	CHRS	Mon, Feb 27, 2012	5.55	5.88	5.52	5.78
192	NASDAQ	CHRS	Fri, Feb 24, 2012	5.45	5.72	5.36	5.57
191	NASDAQ	CHRS	Thu, Feb 23, 2012	5.24	5.55	5.22	5.40
190	NASDAQ	CHRS	Wed, Feb 22, 2012	5.22	5.30	5.16	5.21
189	NASDAQ	CHRS	Tue, Feb 21, 2012	5.48	5.51	5.17	5.22
188	NASDAQ	CHRS	Fri, Feb 17, 2012	5.53	5.55	5.37	5.46
187	NASDAQ	CHRS	Thu, Feb 16, 2012	5.38	5.55	5.37	5.49
186	NASDAQ	CHRS	Wed, Feb 15, 2012	5.50	5.50	5.35	5.39
185	NASDAQ	CHRS	Tue, Feb 14, 2012	5.42	5.50	5.34	5.50
184	NASDAQ	CHRS	Mon, Feb 13, 2012	5.38	5.45	5.34	5.45
183	NASDAQ	CHRS	Fri, Feb 10, 2012	5.22	5.33	5.19	5.33
182	NASDAQ	CHRS	Thu, Feb 9, 2012	5.34	5.36	5.24	5.30
181	NASDAQ	CHRS	Wed, Feb 8, 2012	5.35	5.38	5.26	5.34
180	NASDAQ	CHRS	Tue, Feb 7, 2012	5.25	5.42	5.23	5.36
179	NASDAQ	CHRS	Mon, Feb 6, 2012	5.14	5.26	5.09	5.24
178	NASDAQ	CHRS	Fri, Feb 3, 2012	5.11	5.23	5.02	5.20
177	NASDAQ	CHRS	Thu, Feb 2, 2012	4.98	5.07	4.94	5.02
176	NASDAQ	CHRS	Wed, Feb 1, 2012	5.00	5.09	4.93	4.96
175	NASDAQ	CHRS	Tue, Jan 31, 2012	4.85	5.00	4.75	4.96
174	NASDAQ	CHRS	Mon, Jan 30, 2012	4.89	4.94	4.76	4.82
173	NASDAQ	CHRS	Fri, Jan 27, 2012	4.89	5.01	4.82	4.95
172	NASDAQ	CHRS	Thu, Jan 26, 2012	5.05	5.07	4.76	4.92
171	NASDAQ	CHRS	Wed, Jan 25, 2012	4.86	5.05	4.77	5.01
170	NASDAQ	CHRS	Tue, Jan 24, 2012	4.86	4.92	4.80	4.87
169	NASDAQ	CHRS	Mon, Jan 23, 2012	4.89	4.96	4.78	4.89
168	NASDAQ	CHRS	Fri, Jan 20, 2012	4.92	4.97	4.79	4.90
167	NASDAQ	CHRS	Thu, Jan 19, 2012	4.94	5.15	4.88	4.92
166	NASDAQ	CHRS	Wed, Jan 18, 2012	4.71	4.96	4.59	4.93
165	NASDAQ	CHRS	Tue, Jan 17, 2012	4.70	4.85	4.63	4.72
164	NASDAQ	CHRS	Fri, Jan 13, 2012	4.62	4.81	4.62	4.65
163	NASDAQ	CHRS	Thu, Jan 12, 2012	4.72	4.78	4.63	4.70
162	NASDAQ	CHRS	Wed, Jan 11, 2012	4.77	4.81	4.67	4.72
161	NASDAQ	CHRS	Tue, Jan 10, 2012	4.95	4.99	4.80	4.81
160	NASDAQ	CHRS	Mon, Jan 9, 2012	4.70	4.96	4.66	4.87
159	NASDAQ	CHRS	Fri, Jan 6, 2012	4.84	4.84	4.63	4.69
158	NASDAQ	CHRS	Thu, Jan 5, 2012	4.84	4.91	4.70	4.84
157	NASDAQ	CHRS	Wed, Jan 4, 2012	4.79	4.90	4.68	4.86
156	NASDAQ	CHRS	Tue, Jan 3, 2012	5.03	5.07	4.73	4.82
155	NASDAQ	CHRS	Fri, Dec 30, 2011	4.88	4.98	4.85	4.90
154	NASDAQ	CHRS	Thu, Dec 29, 2011	5.00	5.06	4.84	4.90
153	NASDAQ	CHRS	Wed, Dec 28, 2011	4.96	5.04	4.89	4.95
152	NASDAQ	CHRS	Tue, Dec 27, 2011	4.88	5.06	4.87	4.96
151	NASDAQ	CHRS	Fri, Dec 23, 2011	4.86	4.93	4.76	4.91
150	NASDAQ	CHRS	Thu, Dec 22, 2011	4.95	4.98	4.80	4.82
149	NASDAQ	CHRS	Wed, Dec 21, 2011	4.88	4.95	4.57	4.91
148	NASDAQ	CHRS	Tue, Dec 20, 2011	4.79	4.95	4.66	4.91
147	NASDAQ	CHRS	Mon, Dec 19, 2011	4.83	4.83	4.61	4.64
146	NASDAQ	CHRS	Fri, Dec 16, 2011	4.90	5.00	4.70	4.79
145	NASDAQ	CHRS	Thu, Dec 15, 2011	4.64	4.75	4.56	4.64
144	NASDAQ	CHRS	Wed, Dec 14, 2011	4.40	4.59	4.32	4.55
143	NASDAQ	CHRS	Tue, Dec 13, 2011	4.76	4.84	4.43	4.45
142	NASDAQ	CHRS	Mon, Dec 12, 2011	4.72	4.76	4.50	4.72
141	NASDAQ	CHRS	Fri, Dec 9, 2011	4.47	4.91	4.40	4.78
140	NASDAQ	CHRS	Thu, Dec 8, 2011	4.47	4.58	4.39	4.46
139	NASDAQ	CHRS	Wed, Dec 7, 2011	4.51	4.56	4.23	4.53
138	NASDAQ	CHRS	Tue, Dec 6, 2011	4.45	4.54	4.27	4.52
137	NASDAQ	CHRS	Mon, Dec 5, 2011	4.69	4.69	4.37	4.44
136	NASDAQ	CHRS	Fri, Dec 2, 2011	4.30	4.60	4.21	4.56
135	NASDAQ	CHRS	Thu, Dec 1, 2011	4.07	4.57	4.07	4.23
134	NASDAQ	CHRS	Wed, Nov 30, 2011	3.78	3.89	3.65	3.88
133	NASDAQ	CHRS	Tue, Nov 29, 2011	3.50	3.60	3.45	3.58
132	NASDAQ	CHRS	Mon, Nov 28, 2011	3.44	3.66	3.41	3.49
131	NASDAQ	CHRS	Fri, Nov 25, 2011	3.33	3.37	3.27	3.30
130	NASDAQ	CHRS	Wed, Nov 23, 2011	3.44	3.50	3.29	3.32
129	NASDAQ	CHRS	Tue, Nov 22, 2011	3.52	3.55	3.45	3.48
128	NASDAQ	CHRS	Mon, Nov 21, 2011	3.44	3.56	3.42	3.51
127	NASDAQ	CHRS	Fri, Nov 18, 2011	3.56	3.73	3.48	3.49
126	NASDAQ	CHRS	Thu, Nov 17, 2011	3.57	3.78	3.53	3.53
125	NASDAQ	CHRS	Wed, Nov 16, 2011	3.67	3.81	3.52	3.54
124	NASDAQ	CHRS	Tue, Nov 15, 2011	3.49	3.79	3.47	3.72
123	NASDAQ	CHRS	Mon, Nov 14, 2011	3.61	3.68	3.47	3.57
122	NASDAQ	CHRS	Fri, Nov 11, 2011	3.41	3.64	3.36	3.63
121	NASDAQ	CHRS	Thu, Nov 10, 2011	3.32	3.46	3.24	3.36
120	NASDAQ	CHRS	Wed, Nov 9, 2011	3.33	3.40	3.23	3.25
119	NASDAQ	CHRS	Tue, Nov 8, 2011	3.47	3.51	3.34	3.45
118	NASDAQ	CHRS	Mon, Nov 7, 2011	3.46	3.55	3.39	3.44
117	NASDAQ	CHRS	Fri, Nov 4, 2011	3.46	3.53	3.37	3.47
116	NASDAQ	CHRS	Thu, Nov 3, 2011	3.55	3.55	3.30	3.51
115	NASDAQ	CHRS	Wed, Nov 2, 2011	3.41	3.56	3.33	3.55
114	NASDAQ	CHRS	Tue, Nov 1, 2011	3.42	3.62	3.32	3.32
113	NASDAQ	CHRS	Mon, Oct 31, 2011	3.50	3.64	3.45	3.46
112	NASDAQ	CHRS	Fri, Oct 28, 2011	3.76	3.88	3.48	3.56
111	NASDAQ	CHRS	Thu, Oct 27, 2011	3.62	4.01	3.59	3.79
110	NASDAQ	CHRS	Wed, Oct 26, 2011	3.57	3.59	3.18	3.46
109	NASDAQ	CHRS	Tue, Oct 25, 2011	3.67	3.80	3.46	3.49
108	NASDAQ	CHRS	Mon, Oct 24, 2011	3.55	3.76	3.49	3.70
107	NASDAQ	CHRS	Fri, Oct 21, 2011	3.22	3.56	3.18	3.54
106	NASDAQ	CHRS	Thu, Oct 20, 2011	3.16	3.27	3.02	3.14
105	NASDAQ	CHRS	Wed, Oct 19, 2011	3.23	3.31	3.03	3.14
104	NASDAQ	CHRS	Tue, Oct 18, 2011	3.14	3.25	3.04	3.23
103	NASDAQ	CHRS	Mon, Oct 17, 2011	3.00	3.19	3.00	3.14
102	NASDAQ	CHRS	Fri, Oct 14, 2011	3.01	3.16	3.01	3.03
101	NASDAQ	CHRS	Thu, Oct 13, 2011	2.91	3.06	2.84	2.96
100	NASDAQ	CHRS	Wed, Oct 12, 2011	2.89	3.01	2.78	2.93
99	NASDAQ	CHRS	Tue, Oct 11, 2011	2.51	2.89	2.51	2.87
98	NASDAQ	CHRS	Mon, Oct 10, 2011	2.72	2.75	2.52	2.60
97	NASDAQ	CHRS	Fri, Oct 7, 2011	2.76	2.79	2.49	2.65
96	NASDAQ	CHRS	Thu, Oct 6, 2011	2.80	2.89	2.68	2.75
95	NASDAQ	CHRS	Wed, Oct 5, 2011	2.66	2.90	2.52	2.84
94	NASDAQ	CHRS	Tue, Oct 4, 2011	2.40	2.70	2.32	2.69
93	NASDAQ	CHRS	Mon, Oct 3, 2011	2.56	2.70	2.41	2.42
92	NASDAQ	CHRS	Fri, Sep 30, 2011	2.80	2.82	2.60	2.60
91	NASDAQ	CHRS	Thu, Sep 29, 2011	2.95	2.98	2.66	2.86
90	NASDAQ	CHRS	Wed, Sep 28, 2011	2.98	3.03	2.84	2.84
89	NASDAQ	CHRS	Tue, Sep 27, 2011	3.07	3.11	2.94	3.00
88	NASDAQ	CHRS	Mon, Sep 26, 2011	2.85	3.00	2.82	2.99
87	NASDAQ	CHRS	Fri, Sep 23, 2011	2.63	2.89	2.59	2.87
86	NASDAQ	CHRS	Thu, Sep 22, 2011	2.65	2.87	2.57	2.61
85	NASDAQ	CHRS	Wed, Sep 21, 2011	2.91	2.98	2.77	2.77
84	NASDAQ	CHRS	Tue, Sep 20, 2011	2.96	3.00	2.88	2.90
83	NASDAQ	CHRS	Mon, Sep 19, 2011	2.84	2.96	2.69	2.93
82	NASDAQ	CHRS	Fri, Sep 16, 2011	2.95	3.06	2.86	2.92
81	NASDAQ	CHRS	Thu, Sep 15, 2011	2.88	3.05	2.78	2.94
80	NASDAQ	CHRS	Wed, Sep 14, 2011	2.61	2.84	2.52	2.77
79	NASDAQ	CHRS	Tue, Sep 13, 2011	2.46	2.63	2.40	2.59
78	NASDAQ	CHRS	Mon, Sep 12, 2011	2.47	2.50	2.29	2.43
77	NASDAQ	CHRS	Fri, Sep 9, 2011	2.66	2.72	2.54	2.57
76	NASDAQ	CHRS	Thu, Sep 8, 2011	2.71	2.81	2.69	2.69
75	NASDAQ	CHRS	Wed, Sep 7, 2011	2.76	2.91	2.72	2.73
74	NASDAQ	CHRS	Tue, Sep 6, 2011	2.67	2.77	2.63	2.71
73	NASDAQ	CHRS	Fri, Sep 2, 2011	2.83	2.91	2.73	2.78
72	NASDAQ	CHRS	Thu, Sep 1, 2011	3.16	3.24	2.91	2.93
71	NASDAQ	CHRS	Wed, Aug 31, 2011	3.15	3.26	3.10	3.17
70	NASDAQ	CHRS	Tue, Aug 30, 2011	3.01	3.14	3.01	3.09
69	NASDAQ	CHRS	Mon, Aug 29, 2011	3.01	3.09	2.99	3.05
68	NASDAQ	CHRS	Fri, Aug 26, 2011	2.86	3.03	2.78	2.97
67	NASDAQ	CHRS	Thu, Aug 25, 2011	3.01	3.08	2.85	2.89
66	NASDAQ	CHRS	Wed, Aug 24, 2011	3.01	3.10	2.86	2.98
65	NASDAQ	CHRS	Tue, Aug 23, 2011	2.73	3.03	2.66	3.03
64	NASDAQ	CHRS	Mon, Aug 22, 2011	2.73	2.80	2.67	2.70
63	NASDAQ	CHRS	Fri, Aug 19, 2011	2.72	2.85	2.58	2.65
62	NASDAQ	CHRS	Thu, Aug 18, 2011	2.83	2.92	2.71	2.75
61	NASDAQ	CHRS	Wed, Aug 17, 2011	2.95	3.06	2.87	2.95
60	NASDAQ	CHRS	Tue, Aug 16, 2011	3.07	3.09	2.89	2.93
59	NASDAQ	CHRS	Mon, Aug 15, 2011	3.14	3.14	2.98	3.11
58	NASDAQ	CHRS	Fri, Aug 12, 2011	3.11	3.13	2.90	3.11
57	NASDAQ	CHRS	Thu, Aug 11, 2011	2.92	3.15	2.85	3.06
56	NASDAQ	CHRS	Wed, Aug 10, 2011	3.06	3.19	2.84	2.87
55	NASDAQ	CHRS	Tue, Aug 9, 2011	3.08	3.21	2.72	3.21
54	NASDAQ	CHRS	Mon, Aug 8, 2011	3.31	3.46	3.01	3.01
53	NASDAQ	CHRS	Fri, Aug 5, 2011	3.67	3.89	3.40	3.46
52	NASDAQ	CHRS	Thu, Aug 4, 2011	3.92	3.97	3.59	3.60
51	NASDAQ	CHRS	Wed, Aug 3, 2011	3.78	4.03	3.60	4.00
50	NASDAQ	CHRS	Tue, Aug 2, 2011	4.03	4.12	3.78	3.78
49	NASDAQ	CHRS	Mon, Aug 1, 2011	4.19	4.20	3.93	4.07
48	NASDAQ	CHRS	Fri, Jul 29, 2011	4.17	4.27	4.07	4.10
47	NASDAQ	CHRS	Thu, Jul 28, 2011	4.29	4.39	4.20	4.21
46	NASDAQ	CHRS	Wed, Jul 27, 2011	4.46	4.46	4.25	4.27
45	NASDAQ	CHRS	Tue, Jul 26, 2011	4.43	4.60	4.28	4.48
44	NASDAQ	CHRS	Mon, Jul 25, 2011	4.45	4.54	4.38	4.44
43	NASDAQ	CHRS	Fri, Jul 22, 2011	4.50	4.56	4.42	4.50
42	NASDAQ	CHRS	Thu, Jul 21, 2011	4.45	4.55	4.43	4.49
41	NASDAQ	CHRS	Wed, Jul 20, 2011	4.46	4.47	4.36	4.42
40	NASDAQ	CHRS	Tue, Jul 19, 2011	4.42	4.48	4.38	4.44
39	NASDAQ	CHRS	Mon, Jul 18, 2011	4.40	4.50	4.26	4.37
38	NASDAQ	CHRS	Fri, Jul 15, 2011	4.42	4.43	4.35	4.41
37	NASDAQ	CHRS	Thu, Jul 14, 2011	4.43	4.50	4.32	4.41
36	NASDAQ	CHRS	Wed, Jul 13, 2011	4.40	4.49	4.37	4.43
35	NASDAQ	CHRS	Tue, Jul 12, 2011	4.35	4.48	4.20	4.36
34	NASDAQ	CHRS	Mon, Jul 11, 2011	4.41	4.47	4.27	4.37
33	NASDAQ	CHRS	Fri, Jul 8, 2011	4.41	4.51	4.32	4.47
32	NASDAQ	CHRS	Thu, Jul 7, 2011	4.40	4.55	4.32	4.50
31	NASDAQ	CHRS	Wed, Jul 6, 2011	4.22	4.40	4.20	4.33
30	NASDAQ	CHRS	Tue, Jul 5, 2011	4.19	4.24	4.06	4.22
29	NASDAQ	CHRS	Fri, Jul 1, 2011	4.16	4.24	4.02	4.20
28	NASDAQ	CHRS	Thu, Jun 30, 2011	4.01	4.19	3.99	4.16
27	NASDAQ	CHRS	Wed, Jun 29, 2011	4.13	4.22	3.95	4.01
26	NASDAQ	CHRS	Tue, Jun 28, 2011	3.91	4.14	3.88	4.14
25	NASDAQ	CHRS	Mon, Jun 27, 2011	3.95	3.96	3.86	3.88
24	NASDAQ	CHRS	Fri, Jun 24, 2011	4.04	4.04	3.90	3.94
23	NASDAQ	CHRS	Thu, Jun 23, 2011	3.92	4.09	3.80	4.03
22	NASDAQ	CHRS	Wed, Jun 22, 2011	4.06	4.09	3.95	3.98
21	NASDAQ	CHRS	Tue, Jun 21, 2011	4.04	4.13	3.95	4.10
20	NASDAQ	CHRS	Mon, Jun 20, 2011	3.81	4.14	3.81	4.02
19	NASDAQ	CHRS	Fri, Jun 17, 2011	3.86	4.12	3.79	3.80
18	NASDAQ	CHRS	Thu, Jun 16, 2011	3.81	3.94	3.72	3.84
17	NASDAQ	CHRS	Wed, Jun 15, 2011	3.78	3.90	3.65	3.79
16	NASDAQ	CHRS	Tue, Jun 14, 2011	3.75	3.88	3.74	3.84
15	NASDAQ	CHRS	Mon, Jun 13, 2011	3.99	3.99	3.57	3.68
14	NASDAQ	CHRS	Fri, Jun 10, 2011	3.99	4.07	3.80	3.97
13	NASDAQ	CHRS	Thu, Jun 9, 2011	3.94	4.11	3.91	4.00
12	NASDAQ	CHRS	Wed, Jun 8, 2011	3.97	4.14	3.93	3.93
11	NASDAQ	CHRS	Tue, Jun 7, 2011	4.14	4.36	4.00	4.00
10	NASDAQ	CHRS	Mon, Jun 6, 2011	4.18	4.29	4.08	4.08
9	NASDAQ	CHRS	Fri, Jun 3, 2011	4.28	4.52	4.19	4.20
8	NASDAQ	CHRS	Thu, Jun 2, 2011	4.35	4.63	4.10	4.40
7	NASDAQ	CHRS	Wed, Jun 1, 2011	4.11	4.11	3.85	3.87
6	NASDAQ	CHRS	Tue, May 31, 2011	4.03	4.14	4.01	4.14
5	NASDAQ	CHRS	Fri, May 27, 2011	3.86	3.99	3.86	3.98
4	NASDAQ	CHRS	Thu, May 26, 2011	3.86	3.91	3.81	3.85
3	NASDAQ	CHRS	Wed, May 25, 2011	3.86	3.88	3.82	3.86
2	NASDAQ	CHRS	Tue, May 24, 2011	4.10	4.10	3.88	3.89
1	NASDAQ	CHRS	Mon, May 23, 2011	3.92	4.40	3.89	4.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Coherus BioSciences Inc NASDAQ:CHRS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024