Penghua Fund Management Company Ltd (159911) Stock Profile

Data as of July 17, 2025

$4.92 ($0.15) 3.17%

Penghua Fund Management Company Ltd - Daily Information

Click for more stock information on Penghua Fund Management Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$4.63
Previous Close	$4.92
High	$4.92
Low	$4.63
Adjusted Open	$4.63
Previous Adjusted Close	$4.92
Adjusted High	$4.92
Adjusted Low	$4.63

Invest in Penghua Fund Management Company Ltd (159911)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Penghua Fund Management Company Ltd (159911)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-06-10	$4.63	$4.92	$4.63	$4.92	$4.92	117,840
2020-06-09	$4.72	$4.78	$4.72	$4.77	$4.77	234,090
2020-06-08	$4.70	$4.71	$4.64	$4.65	$4.65	83,200
2020-06-05	$4.69	$4.69	$4.62	$4.63	$4.63	3,400
2020-06-04	$4.62	$4.69	$4.57	$4.69	$4.69	46,700
2020-06-03	$4.60	$4.66	$4.52	$4.66	$4.66	85,830
2020-06-02	$4.60	$4.62	$4.59	$4.62	$4.62	9,640
2020-06-01	$4.55	$4.59	$4.54	$4.59	$4.59	1,400
2020-05-29	$4.42	$4.42	$4.42	$4.42	$4.42	0
2020-05-28	$4.42	$4.42	$4.42	$4.42	$4.42	200
2020-05-27	$4.47	$4.47	$4.47	$4.47	$4.47	400
2020-05-26	$4.48	$4.53	$4.48	$4.49	$4.49	600
2020-05-25	$4.44	$4.44	$4.44	$4.44	$4.44	0
2020-05-22	$4.44	$4.44	$4.44	$4.44	$4.44	2,000
2020-05-21	$4.57	$4.57	$4.57	$4.57	$4.57	700
2020-05-20	$4.59	$4.59	$4.59	$4.59	$4.59	0
2020-05-19	$4.59	$4.59	$4.59	$4.59	$4.59	600
2020-05-18	$4.57	$4.57	$4.57	$4.57	$4.57	400
2020-05-15	$4.56	$4.57	$4.56	$4.57	$4.57	7,840
2020-05-14	$4.58	$4.64	$4.58	$4.62	$4.62	1,600
2020-05-13	$4.57	$4.67	$4.57	$4.67	$4.67	6,700
2020-05-12	$4.61	$4.61	$4.61	$4.61	$4.61	5,400
2020-05-11	$4.60	$4.65	$4.60	$4.65	$4.65	700
2020-05-08	$4.64	$4.69	$4.54	$4.61	$4.61	10,100
2020-05-07	$4.54	$4.60	$4.53	$4.60	$4.60	11,300
2020-05-06	$4.52	$4.60	$4.49	$4.60	$4.60	6,300
2020-05-05	$4.53	$4.53	$4.53	$4.53	$4.53	0
2020-05-04	$4.53	$4.53	$4.53	$4.53	$4.53	0
2020-05-01	$4.53	$4.53	$4.53	$4.53	$4.53	0
2020-04-30	$4.45	$4.53	$4.45	$4.53	$4.53	5,120
2020-04-29	$4.44	$4.44	$4.43	$4.43	$4.43	17,000
2020-04-28	$4.42	$4.43	$4.42	$4.43	$4.43	2,500
2020-04-27	$4.42	$4.42	$4.42	$4.42	$4.42	0
2020-04-24	$4.42	$4.42	$4.42	$4.42	$4.42	0
2020-04-23	$4.42	$4.42	$4.42	$4.42	$4.42	10,100
2020-04-22	$4.37	$4.42	$4.37	$4.42	$4.42	3,200
2020-04-21	$4.37	$4.37	$4.33	$4.36	$4.36	10,100
2020-04-20	$4.45	$4.47	$4.45	$4.46	$4.46	2,300
2020-04-17	$4.42	$4.46	$4.19	$4.46	$4.46	13,200
2020-04-16	$4.24	$4.38	$4.24	$4.38	$4.38	1,700
2020-04-15	$4.34	$4.41	$4.34	$4.39	$4.39	32,700
2020-04-14	$4.35	$4.36	$4.29	$4.32	$4.32	7,500
2020-04-13	$4.34	$4.34	$4.34	$4.34	$4.34	0
2020-04-10	$4.30	$4.41	$4.30	$4.34	$4.34	30,900
2020-04-09	$4.36	$4.40	$4.35	$4.39	$4.39	8,300
2020-04-08	$4.31	$4.36	$4.31	$4.36	$4.36	1,500
2020-04-07	$4.26	$4.35	$4.26	$4.35	$4.35	22,600
2020-04-06	$4.26	$4.26	$4.26	$4.26	$4.26	0
2020-04-03	$4.26	$4.26	$4.26	$4.26	$4.26	1,300
2020-04-02	$4.16	$4.25	$4.16	$4.25	$4.25	5,500
2020-04-01	$4.20	$4.25	$4.12	$4.14	$4.14	3,700
2020-03-31	$4.04	$4.19	$4.04	$4.17	$4.17	6,700
2020-03-30	$4.00	$4.13	$4.00	$4.09	$4.09	4,500
2020-03-27	$4.28	$4.28	$4.22	$4.22	$4.22	16,000
2020-03-26	$4.16	$4.29	$4.16	$4.29	$4.29	21,200
2020-03-25	$4.19	$4.28	$4.14	$4.28	$4.28	20,900
2020-03-24	$4.18	$4.18	$3.79	$4.10	$4.10	5,500
2020-03-23	$3.93	$4.09	$3.93	$4.08	$4.08	10,100
2020-03-20	$4.21	$4.21	$4.21	$4.21	$4.21	1,000
2020-03-19	$4.16	$4.16	$4.06	$4.10	$4.10	4,400
2020-03-18	$4.28	$4.28	$4.19	$4.19	$4.19	3,300
2020-03-17	$4.23	$4.23	$4.00	$4.18	$4.18	71,740
2020-03-16	$4.58	$4.58	$4.23	$4.26	$4.26	8,800
2020-03-13	$4.48	$4.48	$4.09	$4.39	$4.39	29,610
2020-03-12	$4.67	$4.67	$4.48	$4.48	$4.48	17,900
2020-03-11	$4.69	$4.77	$4.67	$4.73	$4.73	4,600
2020-03-10	$4.57	$4.90	$4.42	$4.67	$4.67	56,510
2020-03-09	$4.95	$4.98	$4.55	$4.60	$4.60	20,630
2020-03-06	$4.84	$4.97	$4.67	$4.77	$4.77	253,080
2020-03-05	$4.82	$4.86	$4.81	$4.86	$4.86	36,700
2020-03-04	$4.84	$4.84	$4.71	$4.78	$4.78	51,600
2020-03-03	$4.86	$4.89	$4.82	$4.82	$4.82	94,550
2020-03-02	$4.66	$4.77	$4.66	$4.77	$4.77	36,800
2020-02-28	$4.51	$4.72	$4.51	$4.59	$4.59	4,300
2020-02-27	$4.86	$4.87	$4.77	$4.80	$4.80	6,900
2020-02-26	$4.97	$4.97	$4.85	$4.85	$4.85	36,300
2020-02-25	$4.88	$4.97	$4.72	$4.96	$4.96	130,700
2020-02-24	$4.73	$4.89	$4.73	$4.88	$4.88	140,800
2020-02-21	$4.80	$4.85	$4.74	$4.74	$4.74	101,200
2020-02-20	$4.69	$4.75	$4.67	$4.75	$4.75	16,700
2020-02-19	$4.67	$4.69	$4.64	$4.64	$4.64	72,020
2020-02-18	$4.68	$4.70	$4.65	$4.67	$4.67	44,200
2020-02-17	$4.60	$4.68	$4.60	$4.68	$4.68	41,960
2020-02-14	$4.53	$4.58	$4.53	$4.53	$4.53	40,300
2020-02-13	$4.55	$4.55	$4.51	$4.51	$4.51	44,200
2020-02-12	$4.46	$4.55	$4.46	$4.55	$4.55	10,800
2020-02-11	$4.45	$4.51	$4.45	$4.49	$4.49	143,400
2020-02-10	$4.40	$4.44	$4.40	$4.44	$4.44	52,300
2020-02-07	$4.37	$4.41	$4.34	$4.34	$4.34	27,200
2020-02-06	$4.28	$4.42	$4.28	$4.41	$4.41	35,400
2020-02-05	$4.16	$4.34	$4.16	$4.26	$4.26	18,600
2020-02-04	$3.93	$4.17	$3.93	$4.17	$4.17	38,200
2020-02-03	$4.00	$4.00	$3.92	$3.92	$3.92	22,900
2020-01-31	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-30	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-29	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-28	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-27	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-24	$4.35	$4.35	$4.35	$4.35	$4.35	0
2020-01-23	$4.49	$4.49	$4.31	$4.35	$4.35	1,855,500
2020-01-22	$4.39	$4.49	$4.37	$4.44	$4.44	1,672,900
2020-01-21	$4.48	$4.49	$4.45	$4.46	$4.46	24,200
2020-01-20	$4.44	$4.51	$4.44	$4.51	$4.51	35,800
2020-01-17	$4.43	$4.46	$4.42	$4.42	$4.42	71,900
2020-01-16	$4.42	$4.44	$4.41	$4.42	$4.42	216,900
2020-01-15	$4.58	$4.58	$4.39	$4.41	$4.41	3,341,900
2020-01-14	$4.46	$4.86	$4.45	$4.58	$4.58	2,213,400
2020-01-13	$4.40	$4.42	$4.39	$4.42	$4.42	5,100
2020-01-10	$4.38	$4.39	$4.38	$4.38	$4.38	4,000
2020-01-09	$4.35	$4.39	$4.35	$4.39	$4.39	3,600
2020-01-08	$4.33	$4.34	$4.29	$4.29	$4.29	5,300
2020-01-07	$4.31	$4.34	$4.31	$4.34	$4.34	19,170
2020-01-06	$4.27	$4.33	$4.27	$4.28	$4.28	9,800
2020-01-03	$4.29	$4.29	$4.25	$4.25	$4.25	4,000
2020-01-02	$4.24	$4.27	$4.24	$4.27	$4.27	11,900
2020-01-01	$4.19	$4.19	$4.19	$4.19	$4.19	0
2019-12-31	$4.19	$4.19	$4.19	$4.19	$4.19	200
2019-12-30	$4.12	$4.14	$4.12	$4.14	$4.14	32,000
2019-12-27	$4.09	$4.16	$4.09	$4.13	$4.13	131,200
2019-12-26	$4.09	$4.09	$4.09	$4.09	$4.09	0
2019-12-25	$4.10	$4.10	$4.09	$4.09	$4.09	2,300
2019-12-24	$4.05	$4.05	$4.05	$4.05	$4.05	1,000
2019-12-23	$4.07	$4.11	$4.05	$4.05	$4.05	15,400
2019-12-20	$4.13	$4.13	$4.13	$4.13	$4.13	9,700
2019-12-19	$4.11	$4.11	$4.11	$4.11	$4.11	9,400
2019-12-18	$4.14	$4.14	$4.13	$4.13	$4.13	2,910
2019-12-17	$4.11	$4.14	$4.11	$4.14	$4.14	1,000
2019-12-16	$4.04	$4.07	$4.04	$4.07	$4.07	300
2019-12-13	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-12-12	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-12-11	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-12-10	$3.98	$3.99	$3.98	$3.99	$3.99	18,500
2019-12-09	$3.99	$3.99	$3.99	$3.99	$3.99	5,970
2019-12-06	$3.95	$3.95	$3.95	$3.95	$3.95	0
2019-12-05	$3.95	$3.95	$3.95	$3.95	$3.95	126,600
2019-12-04	$3.90	$3.90	$3.90	$3.90	$3.90	300
2019-12-03	$3.89	$3.89	$3.89	$3.89	$3.89	0
2019-12-02	$3.90	$3.90	$3.89	$3.89	$3.89	2,900
2019-11-29	$3.89	$3.89	$3.89	$3.89	$3.89	1,000
2019-11-28	$3.90	$3.90	$3.90	$3.90	$3.90	0
2019-11-27	$3.90	$3.90	$3.90	$3.90	$3.90	0
2019-11-26	$3.90	$3.90	$3.90	$3.90	$3.90	0
2019-11-25	$3.91	$3.91	$3.90	$3.90	$3.90	10,800
2019-11-22	$3.96	$3.96	$3.91	$3.91	$3.91	400
2019-11-21	$4.04	$4.04	$4.04	$4.04	$4.04	0
2019-11-20	$4.04	$4.04	$4.04	$4.04	$4.04	100
2019-11-19	$3.99	$4.04	$3.99	$4.04	$4.04	11,100
2019-11-18	$3.96	$3.96	$3.96	$3.96	$3.96	4,200
2019-11-15	$3.96	$3.96	$3.96	$3.96	$3.96	0
2019-11-14	$3.96	$3.96	$3.96	$3.96	$3.96	0
2019-11-13	$3.95	$3.96	$3.95	$3.96	$3.96	10,500
2019-11-12	$3.96	$3.96	$3.96	$3.96	$3.96	200
2019-11-11	$4.04	$4.04	$4.04	$4.04	$4.04	0
2019-11-08	$4.04	$4.04	$4.04	$4.04	$4.04	0
2019-11-07	$4.05	$4.05	$4.04	$4.04	$4.04	1,550
2019-11-06	$4.04	$4.04	$4.04	$4.04	$4.04	10,000
2019-11-05	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-11-04	$3.99	$3.99	$3.99	$3.99	$3.99	0
2019-11-01	$3.98	$3.99	$3.98	$3.99	$3.99	300
2019-10-31	$3.95	$3.95	$3.95	$3.95	$3.95	900
2019-10-30	$3.95	$3.95	$3.95	$3.95	$3.95	3,500
2019-10-29	$3.97	$3.97	$3.97	$3.97	$3.97	2,000
2019-10-28	$3.93	$3.93	$3.93	$3.93	$3.93	1,800
2019-10-25	$3.88	$3.88	$3.88	$3.88	$3.88	0
2019-10-24	$3.88	$3.88	$3.88	$3.88	$3.88	0
2019-10-23	$3.88	$3.88	$3.88	$3.88	$3.88	12,500
2019-10-22	$3.87	$3.87	$3.87	$3.87	$3.87	1,300
2019-10-21	$3.83	$3.83	$3.83	$3.83	$3.83	500
2019-10-18	$3.85	$3.85	$3.85	$3.85	$3.85	0
2019-10-17	$3.85	$3.85	$3.85	$3.85	$3.85	100
2019-10-16	$3.89	$3.89	$3.89	$3.89	$3.89	0
2019-10-15	$3.89	$3.89	$3.89	$3.89	$3.89	0
2019-10-14	$3.89	$3.89	$3.89	$3.89	$3.89	1,000
2019-10-11	$3.83	$3.83	$3.83	$3.83	$3.83	100
2019-10-10	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-09	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-08	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-07	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-04	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-03	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-02	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-10-01	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-09-30	$3.77	$3.77	$3.77	$3.77	$3.77	0
2019-09-27	$3.74	$3.77	$3.74	$3.77	$3.77	1,000
2019-09-26	$3.79	$3.79	$3.79	$3.79	$3.79	600
2019-09-25	$3.87	$3.87	$3.87	$3.87	$3.87	0
2019-09-24	$3.87	$3.87	$3.87	$3.87	$3.87	38,580
2019-09-23	$3.84	$3.84	$3.84	$3.84	$3.84	1,300
2019-09-20	$3.89	$3.89	$3.89	$3.89	$3.89	4,000
2019-09-19	$3.85	$3.85	$3.85	$3.85	$3.85	0
2019-09-18	$3.85	$3.85	$3.85	$3.85	$3.85	700
2019-09-17	$3.89	$3.89	$3.86	$3.86	$3.86	8,600
2019-09-16	$3.92	$3.92	$3.90	$3.90	$3.90	45,000
2019-09-13	$3.93	$3.93	$3.93	$3.93	$3.93	0
2019-09-12	$3.93	$3.93	$3.93	$3.93	$3.93	0
2019-09-11	$3.93	$3.93	$3.93	$3.93	$3.93	0
2019-09-10	$3.92	$3.93	$3.92	$3.93	$3.93	2,700
2019-09-09	$3.88	$3.92	$3.88	$3.92	$3.92	16,500
2019-09-06	$3.84	$3.84	$3.84	$3.84	$3.84	24,700
2019-09-05	$3.87	$3.90	$3.87	$3.90	$3.90	14,200
2019-09-04	$3.79	$3.79	$3.79	$3.79	$3.79	3,630
2019-09-03	$3.79	$3.79	$3.79	$3.79	$3.79	3,800
2019-09-02	$3.78	$3.78	$3.78	$3.78	$3.78	6,290
2019-08-30	$3.75	$3.75	$3.75	$3.75	$3.75	500
2019-08-29	$3.72	$3.72	$3.72	$3.72	$3.72	0
2019-08-28	$3.74	$3.74	$3.72	$3.72	$3.72	10,830
2019-08-27	$3.70	$3.72	$3.70	$3.72	$3.72	1,000
2019-08-26	$3.67	$3.67	$3.67	$3.67	$3.67	100,000
2019-08-23	$3.71	$3.71	$3.71	$3.71	$3.71	2,200
2019-08-22	$3.70	$3.70	$3.70	$3.70	$3.70	0
2019-08-21	$3.69	$3.70	$3.69	$3.70	$3.70	32,300
2019-08-20	$3.58	$3.71	$3.58	$3.70	$3.70	120,600
2019-08-19	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-16	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-15	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-14	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-13	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-12	$3.57	$3.57	$3.57	$3.57	$3.57	0
2019-08-09	$3.57	$3.57	$3.57	$3.57	$3.57	3,000
2019-08-08	$3.54	$3.54	$3.54	$3.54	$3.54	0
2019-08-07	$3.54	$3.54	$3.54	$3.54	$3.54	0
2019-08-06	$3.50	$3.54	$3.48	$3.54	$3.54	17,500
2019-08-05	$3.64	$3.64	$3.64	$3.64	$3.64	80,000
2019-08-02	$3.70	$3.70	$3.70	$3.70	$3.70	0
2019-08-01	$3.70	$3.70	$3.70	$3.70	$3.70	600
2019-07-31	$3.71	$3.71	$3.71	$3.71	$3.71	0
2019-07-30	$3.72	$3.72	$3.71	$3.71	$3.71	17,500
2019-07-29	$3.68	$3.68	$3.68	$3.68	$3.68	1,700
2019-07-26	$3.68	$3.68	$3.68	$3.68	$3.68	1,000
2019-07-25	$3.65	$3.67	$3.65	$3.66	$3.66	10,100
2019-07-24	$3.58	$3.58	$3.58	$3.58	$3.58	0
2019-07-23	$3.58	$3.58	$3.58	$3.58	$3.58	2,000
2019-07-22	$3.56	$3.60	$3.56	$3.60	$3.60	2,200
2019-07-19	$3.63	$3.63	$3.60	$3.61	$3.61	5,000
2019-07-18	$3.65	$3.65	$3.65	$3.65	$3.65	0
2019-07-17	$3.65	$3.65	$3.65	$3.65	$3.65	3,940
2019-07-16	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-07-15	$3.63	$3.63	$3.63	$3.63	$3.63	620
2019-07-12	$3.60	$3.60	$3.60	$3.60	$3.60	6,400
2019-07-11	$3.62	$3.62	$3.59	$3.59	$3.59	3,100
2019-07-10	$3.60	$3.60	$3.60	$3.60	$3.60	0
2019-07-09	$3.60	$3.60	$3.60	$3.60	$3.60	0
2019-07-08	$3.60	$3.60	$3.60	$3.60	$3.60	7,400
2019-07-05	$3.65	$3.66	$3.65	$3.66	$3.66	17,200
2019-07-04	$3.63	$3.63	$3.63	$3.63	$3.63	900
2019-07-03	$3.71	$3.71	$3.71	$3.71	$3.71	0
2019-07-02	$3.71	$3.71	$3.71	$3.71	$3.71	1,600
2019-07-01	$3.65	$3.69	$3.65	$3.69	$3.69	23,600
2019-06-28	$3.54	$3.54	$3.54	$3.54	$3.54	300
2019-06-27	$3.54	$3.58	$3.54	$3.56	$3.56	14,610
2019-06-26	$3.54	$3.54	$3.54	$3.54	$3.54	0
2019-06-25	$3.54	$3.54	$3.54	$3.54	$3.54	0
2019-06-24	$3.56	$3.56	$3.54	$3.54	$3.54	17,500
2019-06-21	$3.58	$3.59	$3.57	$3.58	$3.58	48,500
2019-06-20	$3.48	$3.54	$3.48	$3.54	$3.54	8,500
2019-06-19	$3.48	$3.51	$3.48	$3.51	$3.51	400
2019-06-18	$3.41	$3.41	$3.41	$3.41	$3.41	100
2019-06-17	$3.45	$3.45	$3.45	$3.45	$3.45	0
2019-06-14	$3.45	$3.45	$3.45	$3.45	$3.45	2,000
2019-06-13	$3.45	$3.47	$3.45	$3.47	$3.47	31,000
2019-06-12	$3.49	$3.49	$3.47	$3.47	$3.47	1,300
2019-06-11	$3.34	$3.50	$3.34	$3.50	$3.50	11,900
2019-06-10	$3.36	$3.36	$3.33	$3.34	$3.34	1,300
2019-06-07	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-06-06	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-06-05	$3.43	$3.43	$3.43	$3.43	$3.43	810
2019-06-04	$3.44	$3.44	$3.44	$3.44	$3.44	0
2019-06-03	$3.45	$3.45	$3.44	$3.44	$3.44	8,500
2019-05-31	$3.46	$3.46	$3.46	$3.46	$3.46	2,700
2019-05-30	$3.41	$3.41	$3.41	$3.41	$3.41	2,000
2019-05-29	$3.43	$3.44	$3.43	$3.44	$3.44	9,100
2019-05-28	$3.41	$3.41	$3.41	$3.41	$3.41	0
2019-05-27	$3.35	$3.42	$3.34	$3.41	$3.41	35,500
2019-05-24	$3.36	$3.36	$3.36	$3.36	$3.36	0
2019-05-23	$3.44	$3.44	$3.36	$3.36	$3.36	116,200
2019-05-22	$3.38	$3.48	$3.38	$3.45	$3.45	747,200
2019-05-21	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-05-20	$3.37	$3.37	$3.37	$3.37	$3.37	1,400
2019-05-17	$3.48	$3.48	$3.43	$3.43	$3.43	102,000
2019-05-16	$3.53	$3.54	$3.53	$3.54	$3.54	200
2019-05-15	$3.48	$3.48	$3.48	$3.48	$3.48	0
2019-05-14	$3.48	$3.48	$3.48	$3.48	$3.48	2,000
2019-05-13	$3.49	$3.49	$3.49	$3.49	$3.49	800
2019-05-10	$3.42	$3.56	$3.42	$3.56	$3.56	7,000
2019-05-09	$3.48	$3.48	$3.46	$3.46	$3.46	1,000
2019-05-08	$3.46	$3.51	$3.46	$3.48	$3.48	2,400
2019-05-07	$3.53	$3.53	$3.53	$3.53	$3.53	600
2019-05-06	$3.61	$3.61	$3.39	$3.48	$3.48	326,000
2019-05-03	$3.75	$3.75	$3.75	$3.75	$3.75	0
2019-05-02	$3.75	$3.75	$3.75	$3.75	$3.75	0
2019-05-01	$3.75	$3.75	$3.75	$3.75	$3.75	0
2019-04-30	$3.75	$3.75	$3.75	$3.75	$3.75	57,000
2019-04-29	$3.75	$3.75	$3.75	$3.75	$3.75	600
2019-04-26	$3.83	$3.83	$3.78	$3.81	$3.81	6,000
2019-04-25	$3.91	$3.93	$3.83	$3.83	$3.83	36,100
2019-04-24	$3.87	$3.87	$3.87	$3.87	$3.87	100
2019-04-23	$3.89	$3.91	$3.89	$3.91	$3.91	2,700
2019-04-22	$3.93	$3.93	$3.93	$3.93	$3.93	1,910
2019-04-19	$3.95	$3.95	$3.95	$3.95	$3.95	2,000
2019-04-18	$3.96	$3.96	$3.95	$3.95	$3.95	46,100
2019-04-17	$3.96	$3.97	$3.96	$3.96	$3.96	83,600
2019-04-16	$3.81	$3.91	$3.81	$3.91	$3.91	15,900
2019-04-15	$3.88	$3.96	$3.86	$3.86	$3.86	114,800
2019-04-12	$3.88	$3.88	$3.87	$3.87	$3.87	2,600
2019-04-11	$3.95	$3.95	$3.89	$3.89	$3.89	8,300
2019-04-10	$3.97	$3.99	$3.97	$3.98	$3.98	12,300
2019-04-09	$3.96	$3.96	$3.96	$3.96	$3.96	0
2019-04-08	$4.02	$4.02	$3.96	$3.96	$3.96	10,700
2019-04-05	$4.03	$4.03	$4.03	$4.03	$4.03	0
2019-04-04	$4.01	$4.03	$4.00	$4.03	$4.03	22,800
2019-04-03	$3.99	$4.00	$3.94	$3.99	$3.99	6,900
2019-04-02	$3.99	$3.99	$3.96	$3.98	$3.98	8,500
2019-04-01	$3.81	$3.98	$3.81	$3.97	$3.97	179,380
2019-03-29	$3.68	$3.82	$3.68	$3.81	$3.81	64,400
2019-03-28	$3.67	$3.73	$3.67	$3.68	$3.68	12,130
2019-03-27	$3.67	$3.67	$3.67	$3.67	$3.67	1,000
2019-03-26	$3.74	$3.74	$3.67	$3.68	$3.68	18,000
2019-03-25	$3.77	$3.77	$3.77	$3.77	$3.77	1,000
2019-03-22	$3.81	$3.81	$3.73	$3.80	$3.80	5,500
2019-03-21	$3.80	$3.82	$3.80	$3.82	$3.82	19,620
2019-03-20	$3.80	$3.80	$3.80	$3.80	$3.80	1,000
2019-03-19	$3.85	$3.85	$3.83	$3.84	$3.84	19,300
2019-03-18	$3.73	$3.83	$3.72	$3.83	$3.83	22,830
2019-03-15	$3.67	$3.75	$3.67	$3.73	$3.73	60,000
2019-03-14	$3.73	$3.74	$3.64	$3.64	$3.64	26,600
2019-03-13	$3.81	$3.81	$3.74	$3.74	$3.74	41,200
2019-03-12	$3.79	$3.88	$3.79	$3.84	$3.84	87,000
2019-03-11	$3.68	$3.79	$3.68	$3.79	$3.79	8,300
2019-03-08	$3.67	$3.78	$3.67	$3.68	$3.68	46,200
2019-03-07	$3.78	$3.80	$3.74	$3.80	$3.80	219,400
2019-03-06	$3.81	$3.81	$3.75	$3.81	$3.81	306,100
2019-03-05	$3.72	$3.75	$3.72	$3.75	$3.75	61,900
2019-03-04	$3.67	$3.76	$3.67	$3.69	$3.69	139,600
2019-03-01	$3.56	$3.59	$3.56	$3.59	$3.59	159,800
2019-02-28	$3.55	$3.57	$3.54	$3.55	$3.55	193,100
2019-02-27	$3.58	$3.59	$3.53	$3.54	$3.54	141,700
2019-02-26	$3.57	$3.66	$3.56	$3.61	$3.61	448,500
2019-02-25	$3.39	$3.57	$3.39	$3.57	$3.57	268,650
2019-02-22	$3.31	$3.39	$3.30	$3.39	$3.39	246,200
2019-02-21	$3.33	$3.38	$3.33	$3.33	$3.33	239,700
2019-02-20	$3.31	$3.31	$3.29	$3.30	$3.30	71,000
2019-02-19	$3.30	$3.34	$3.26	$3.30	$3.30	274,100
2019-02-18	$3.19	$3.31	$3.19	$3.31	$3.31	61,500
2019-02-15	$3.21	$3.22	$3.19	$3.19	$3.19	45,010
2019-02-14	$3.19	$3.22	$3.19	$3.22	$3.22	73,200
2019-02-13	$3.18	$3.21	$3.18	$3.21	$3.21	40,700
2019-02-12	$3.09	$3.14	$3.09	$3.12	$3.12	16,600
2019-02-11	$3.05	$3.09	$3.05	$3.09	$3.09	16,100
2019-02-08	$2.97	$2.97	$2.97	$2.97	$2.97	0
2019-02-07	$2.97	$2.97	$2.97	$2.97	$2.97	0
2019-02-06	$2.97	$2.97	$2.97	$2.97	$2.97	0
2019-02-05	$2.97	$2.97	$2.97	$2.97	$2.97	0
2019-02-04	$2.97	$2.97	$2.97	$2.97	$2.97	0
2019-02-01	$2.92	$2.97	$2.92	$2.97	$2.97	15,900
2019-01-31	$2.92	$2.92	$2.88	$2.89	$2.89	213,600
2019-01-30	$2.92	$2.93	$2.92	$2.93	$2.93	65,000
2019-01-29	$2.92	$2.94	$2.92	$2.93	$2.93	166,000
2019-01-28	$2.99	$2.99	$2.97	$2.97	$2.97	220,000
2019-01-25	$2.93	$2.97	$2.93	$2.97	$2.97	260,270
2019-01-24	$2.93	$2.93	$2.93	$2.93	$2.93	100
2019-01-23	$2.92	$2.92	$2.92	$2.92	$2.92	40,000
2019-01-22	$2.92	$2.92	$2.92	$2.92	$2.92	100
2019-01-21	$2.95	$2.97	$2.95	$2.97	$2.97	85,100
2019-01-18	$2.91	$2.95	$2.91	$2.95	$2.95	72,300
2019-01-17	$2.92	$2.92	$2.91	$2.91	$2.91	120,800
2019-01-16	$2.91	$2.94	$2.91	$2.93	$2.93	6,200
2019-01-15	$2.88	$2.92	$2.88	$2.92	$2.92	2,500
2019-01-14	$2.90	$2.90	$2.88	$2.88	$2.88	13,900
2019-01-11	$2.90	$2.91	$2.90	$2.90	$2.90	145,500
2019-01-10	$2.91	$2.91	$2.91	$2.91	$2.91	5,000
2019-01-09	$2.91	$2.94	$2.91	$2.91	$2.91	97,500
2019-01-08	$2.88	$2.88	$2.87	$2.87	$2.87	19,100
2019-01-07	$2.85	$2.88	$2.85	$2.88	$2.88	141,000
2019-01-04	$2.73	$2.83	$2.73	$2.83	$2.83	190,500
2019-01-03	$2.77	$2.77	$2.77	$2.77	$2.77	26,600
2019-01-02	$2.85	$2.85	$2.81	$2.81	$2.81	37,100
2019-01-01	$2.85	$2.85	$2.85	$2.85	$2.85	0
2018-12-31	$2.85	$2.85	$2.85	$2.85	$2.85	0
2018-12-28	$2.85	$2.86	$2.84	$2.85	$2.85	76,200
2018-12-27	$2.90	$2.90	$2.88	$2.88	$2.88	34,400
2018-12-26	$2.89	$2.89	$2.89	$2.89	$2.89	0
2018-12-25	$2.89	$2.89	$2.89	$2.89	$2.89	0
2018-12-24	$2.90	$2.90	$2.89	$2.89	$2.89	2,600
2018-12-21	$2.91	$2.91	$2.91	$2.91	$2.91	210,000
2018-12-20	$2.91	$2.93	$2.91	$2.93	$2.93	50,900
2018-12-19	$2.97	$2.97	$2.91	$2.91	$2.91	35,100
2018-12-18	$2.97	$3.00	$2.96	$2.98	$2.98	230,300
2018-12-17	$3.00	$3.00	$2.97	$3.00	$3.00	33,600
2018-12-14	$3.08	$3.08	$3.03	$3.03	$3.03	18,000
2018-12-13	$3.03	$3.09	$3.03	$3.09	$3.09	138,170
2018-12-12	$3.05	$3.05	$3.04	$3.05	$3.05	51,400
2018-12-11	$3.04	$3.04	$3.03	$3.03	$3.03	105,200
2018-12-10	$3.02	$3.03	$3.02	$3.03	$3.03	8,500
2018-12-07	$3.09	$3.09	$3.08	$3.08	$3.08	71,900
2018-12-06	$3.13	$3.13	$3.09	$3.09	$3.09	112,500
2018-12-05	$3.13	$3.19	$3.13	$3.18	$3.18	72,700
2018-12-04	$3.17	$3.18	$3.17	$3.17	$3.17	173,900
2018-12-03	$3.17	$3.19	$3.15	$3.19	$3.19	43,390
2018-11-30	$3.04	$3.07	$3.03	$3.07	$3.07	105,500
2018-11-29	$3.12	$3.12	$3.04	$3.04	$3.04	164,900
2018-11-28	$3.04	$3.09	$3.04	$3.09	$3.09	10,700
2018-11-27	$3.04	$3.04	$3.04	$3.04	$3.04	2,000
2018-11-26	$3.06	$3.06	$3.04	$3.04	$3.04	18,300
2018-11-23	$3.09	$3.09	$3.05	$3.06	$3.06	39,000
2018-11-22	$3.13	$3.20	$3.06	$3.07	$3.07	221,050
2018-11-21	$3.07	$3.14	$3.06	$3.11	$3.11	8,950
2018-11-20	$3.16	$3.16	$3.08	$3.09	$3.09	10,550
2018-11-19	$3.18	$3.18	$3.15	$3.18	$3.18	22,200
2018-11-16	$3.16	$3.20	$3.16	$3.20	$3.20	9,700
2018-11-15	$3.30	$3.30	$3.11	$3.19	$3.19	22,900
2018-11-14	$3.06	$3.19	$3.06	$3.15	$3.15	44,600
2018-11-13	$3.17	$3.50	$3.17	$3.19	$3.19	118,150
2018-11-12	$3.10	$3.18	$3.00	$3.18	$3.18	11,800
2018-11-09	$3.13	$3.13	$3.01	$3.10	$3.10	21,600
2018-11-08	$3.20	$3.20	$3.13	$3.13	$3.13	3,400
2018-11-07	$3.11	$3.11	$3.11	$3.11	$3.11	10,000
2018-11-06	$3.21	$3.21	$3.06	$3.11	$3.11	26,000
2018-11-05	$3.12	$3.19	$3.12	$3.15	$3.15	80,000
2018-11-02	$3.15	$3.35	$3.06	$3.13	$3.13	178,790
2018-11-01	$2.97	$3.20	$2.97	$3.15	$3.15	32,700
2018-10-31	$2.94	$3.20	$2.94	$3.20	$3.20	3,800
2018-10-30	$2.95	$3.10	$2.92	$3.06	$3.06	1,100
2018-10-29	$2.95	$2.95	$2.95	$2.95	$2.95	1,100
2018-10-26	$3.14	$3.14	$3.00	$3.00	$3.00	26,200
2018-10-25	$3.19	$3.19	$2.91	$2.96	$2.96	19,300
2018-10-24	$3.19	$3.19	$3.00	$3.19	$3.19	15,500
2018-10-23	$3.09	$3.19	$3.01	$3.19	$3.19	2,530
2018-10-22	$3.00	$3.20	$3.00	$3.16	$3.16	2,130
2018-10-19	$3.02	$3.02	$2.89	$2.97	$2.97	22,900
2018-10-18	$2.93	$3.14	$2.91	$3.14	$3.14	1,500
2018-10-17	$2.94	$3.16	$2.94	$3.16	$3.16	7,500
2018-10-16	$2.98	$3.12	$2.98	$3.12	$3.12	600
2018-10-15	$3.12	$3.12	$3.12	$3.12	$3.12	0
2018-10-12	$3.12	$3.12	$3.12	$3.12	$3.12	0
2018-10-11	$3.12	$3.12	$3.06	$3.12	$3.12	400
2018-10-10	$3.17	$3.17	$3.17	$3.17	$3.17	400
2018-10-09	$3.18	$3.18	$3.17	$3.17	$3.17	2,800
2018-10-08	$3.29	$3.29	$3.19	$3.19	$3.19	1,800
2018-10-05	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-10-04	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-10-03	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-10-02	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-10-01	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-09-28	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-09-27	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-09-26	$3.30	$3.30	$3.30	$3.30	$3.30	400
2018-09-25	$3.33	$3.38	$3.27	$3.27	$3.27	10,100
2018-09-24	$3.29	$3.29	$3.29	$3.29	$3.29	0
2018-09-21	$3.23	$3.29	$3.23	$3.29	$3.29	12,100
2018-09-20	$3.22	$3.22	$3.22	$3.22	$3.22	2,000
2018-09-19	$3.21	$3.21	$3.21	$3.21	$3.21	6,200
2018-09-18	$3.21	$3.21	$3.21	$3.21	$3.21	7,530
2018-09-17	$3.24	$3.24	$3.24	$3.24	$3.24	6,800
2018-09-14	$3.29	$3.29	$3.29	$3.29	$3.29	1,800
2018-09-13	$3.33	$3.33	$3.33	$3.33	$3.33	0
2018-09-12	$3.33	$3.33	$3.33	$3.33	$3.33	0
2018-09-11	$3.33	$3.33	$3.33	$3.33	$3.33	0
2018-09-10	$3.33	$3.33	$3.33	$3.33	$3.33	0
2018-09-07	$3.33	$3.33	$3.33	$3.33	$3.33	0
2018-09-06	$3.39	$3.44	$3.33	$3.33	$3.33	10,900
2018-09-05	$3.37	$3.37	$3.37	$3.37	$3.37	100
2018-09-04	$3.36	$3.36	$3.36	$3.36	$3.36	5,500
2018-09-03	$3.36	$3.36	$3.36	$3.36	$3.36	100
2018-08-31	$3.40	$3.42	$3.37	$3.37	$3.37	1,200
2018-08-30	$3.45	$3.45	$3.45	$3.45	$3.45	0
2018-08-29	$3.45	$3.45	$3.45	$3.45	$3.45	2,200
2018-08-28	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-08-27	$3.44	$3.50	$3.37	$3.50	$3.50	3,900
2018-08-24	$3.40	$3.50	$3.40	$3.49	$3.49	8,700
2018-08-23	$3.39	$3.44	$3.39	$3.44	$3.44	9,000
2018-08-22	$3.43	$3.43	$3.43	$3.43	$3.43	0
2018-08-21	$3.34	$3.44	$3.34	$3.43	$3.43	3,800
2018-08-20	$3.45	$3.45	$3.33	$3.35	$3.35	3,800
2018-08-17	$3.37	$3.47	$3.37	$3.46	$3.46	5,200
2018-08-16	$3.34	$3.43	$3.34	$3.43	$3.43	14,660
2018-08-15	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-08-14	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-08-13	$3.50	$3.50	$3.50	$3.50	$3.50	100
2018-08-10	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-08-09	$3.44	$3.50	$3.44	$3.50	$3.50	11,900
2018-08-08	$3.47	$3.47	$3.47	$3.47	$3.47	3,000
2018-08-07	$3.42	$3.47	$3.41	$3.47	$3.47	25,900
2018-08-06	$3.44	$3.44	$3.44	$3.44	$3.44	3,600
2018-08-03	$3.52	$3.52	$3.48	$3.48	$3.48	3,500
2018-08-02	$3.60	$3.60	$3.52	$3.52	$3.52	4,900
2018-08-01	$3.70	$3.70	$3.70	$3.70	$3.70	4,800
2018-07-31	$3.78	$3.78	$3.78	$3.78	$3.78	1,100
2018-07-30	$3.79	$3.79	$3.71	$3.71	$3.71	12,600
2018-07-27	$3.73	$3.84	$3.72	$3.72	$3.72	16,300
2018-07-26	$3.77	$3.80	$3.77	$3.80	$3.80	10,900
2018-07-25	$3.78	$3.78	$3.77	$3.77	$3.77	200
2018-07-24	$3.78	$3.78	$3.78	$3.78	$3.78	5,600
2018-07-23	$3.78	$3.78	$3.78	$3.78	$3.78	100
2018-07-20	$3.69	$3.75	$3.67	$3.75	$3.75	14,300
2018-07-19	$3.70	$3.70	$3.65	$3.65	$3.65	14,200
2018-07-18	$3.75	$3.75	$3.65	$3.70	$3.70	200
2018-07-17	$3.80	$3.80	$3.72	$3.75	$3.75	5,200
2018-07-16	$3.78	$3.78	$3.78	$3.78	$3.78	0
2018-07-13	$3.78	$3.78	$3.78	$3.78	$3.78	22,700
2018-07-12	$3.72	$3.73	$3.71	$3.73	$3.73	19,600
2018-07-11	$3.73	$3.73	$3.73	$3.73	$3.73	0
2018-07-10	$3.73	$3.73	$3.73	$3.73	$3.73	0
2018-07-09	$3.65	$3.73	$3.65	$3.73	$3.73	1,200
2018-07-06	$3.61	$3.64	$3.61	$3.64	$3.64	300
2018-07-05	$3.64	$3.64	$3.62	$3.64	$3.64	2,500
2018-07-04	$3.63	$3.72	$3.61	$3.72	$3.72	11,500
2018-07-03	$3.68	$3.76	$3.62	$3.76	$3.76	14,000
2018-07-02	$3.89	$3.89	$3.69	$3.77	$3.77	1,600
2018-06-29	$3.72	$3.82	$3.72	$3.80	$3.80	2,300
2018-06-28	$3.78	$3.78	$3.78	$3.78	$3.78	0
2018-06-27	$3.78	$3.78	$3.78	$3.78	$3.78	0
2018-06-26	$3.70	$3.78	$3.70	$3.78	$3.78	6,400
2018-06-25	$3.75	$3.79	$3.75	$3.79	$3.79	2,200
2018-06-22	$3.70	$3.87	$3.70	$3.79	$3.79	7,000
2018-06-21	$3.77	$3.89	$3.77	$3.89	$3.89	600
2018-06-20	$3.79	$3.92	$3.79	$3.92	$3.92	1,300
2018-06-19	$4.00	$4.00	$3.91	$3.91	$3.91	3,400
2018-06-18	$4.15	$4.15	$4.15	$4.15	$4.15	0
2018-06-15	$4.15	$4.15	$4.15	$4.15	$4.15	0
2018-06-14	$4.15	$4.15	$4.15	$4.15	$4.15	0
2018-06-13	$4.15	$4.15	$4.15	$4.15	$4.15	0
2018-06-12	$4.09	$4.20	$4.09	$4.15	$4.15	4,800
2018-06-11	$4.08	$4.11	$4.08	$4.11	$4.11	10,200
2018-06-08	$4.14	$4.14	$4.14	$4.14	$4.14	100
2018-06-07	$4.17	$4.17	$4.17	$4.17	$4.17	0
2018-06-06	$4.17	$4.17	$4.17	$4.17	$4.17	100
2018-06-05	$4.11	$4.14	$4.11	$4.14	$4.14	500
2018-06-04	$4.08	$4.09	$4.05	$4.09	$4.09	1,100
2018-06-01	$4.11	$4.47	$4.08	$4.08	$4.08	11,300
2018-05-31	$4.05	$4.08	$3.97	$4.08	$4.08	7,530
2018-05-30	$4.13	$4.13	$4.09	$4.09	$4.09	1,200
2018-05-29	$4.18	$4.18	$4.18	$4.18	$4.18	0
2018-05-28	$4.18	$4.23	$4.18	$4.18	$4.18	1,300
2018-05-25	$4.17	$4.18	$4.17	$4.18	$4.18	200
2018-05-24	$4.29	$4.29	$4.29	$4.29	$4.29	0
2018-05-23	$4.29	$4.29	$4.29	$4.29	$4.29	0
2018-05-22	$4.29	$4.29	$4.29	$4.29	$4.29	300
2018-05-21	$4.22	$4.22	$4.22	$4.22	$4.22	100
2018-05-18	$4.20	$4.30	$4.20	$4.26	$4.26	10,700
2018-05-17	$4.27	$4.27	$4.27	$4.27	$4.27	0
2018-05-16	$4.27	$4.27	$4.27	$4.27	$4.27	100
2018-05-15	$4.21	$4.24	$4.21	$4.24	$4.24	3,400
2018-05-14	$4.23	$4.25	$4.20	$4.25	$4.25	6,300
2018-05-11	$4.21	$4.21	$4.15	$4.17	$4.17	300
2018-05-10	$4.17	$4.17	$4.17	$4.17	$4.17	0
2018-05-09	$4.17	$4.17	$4.17	$4.17	$4.17	0
2018-05-08	$4.10	$4.17	$4.10	$4.17	$4.17	2,100
2018-05-07	$4.08	$4.08	$4.08	$4.08	$4.08	0
2018-05-04	$4.08	$4.08	$4.08	$4.08	$4.08	0
2018-05-03	$4.08	$4.08	$4.08	$4.08	$4.08	200
2018-05-02	$4.07	$4.07	$4.07	$4.07	$4.07	100
2018-05-01	$4.09	$4.09	$4.09	$4.09	$4.09	0
2018-04-30	$4.09	$4.09	$4.09	$4.09	$4.09	0
2018-04-27	$4.03	$4.09	$4.03	$4.09	$4.09	400
2018-04-26	$4.14	$4.14	$4.02	$4.10	$4.10	2,800
2018-04-25	$4.14	$4.25	$4.14	$4.15	$4.15	700
2018-04-24	$4.14	$4.50	$4.14	$4.24	$4.24	5,200
2018-04-23	$4.09	$4.09	$4.09	$4.09	$4.09	900
2018-04-20	$4.14	$4.14	$4.14	$4.14	$4.14	400
2018-04-19	$4.20	$4.20	$4.20	$4.20	$4.20	400
2018-04-18	$4.11	$4.15	$4.11	$4.15	$4.15	8,800
2018-04-17	$4.20	$4.59	$4.15	$4.15	$4.15	8,100
2018-04-16	$4.17	$4.17	$4.17	$4.17	$4.17	0
2018-04-13	$4.17	$4.17	$4.17	$4.17	$4.17	1,000
2018-04-12	$4.17	$4.17	$4.17	$4.17	$4.17	11,300
2018-04-11	$4.21	$4.21	$4.21	$4.21	$4.21	700
2018-04-10	$4.16	$4.16	$4.16	$4.16	$4.16	0
2018-04-09	$4.16	$4.16	$4.16	$4.16	$4.16	900
2018-04-06	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-04-05	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-04-04	$4.20	$4.20	$4.20	$4.20	$4.20	1,000
2018-04-03	$4.20	$4.20	$4.20	$4.20	$4.20	8,000
2018-04-02	$4.27	$4.29	$4.27	$4.28	$4.28	17,220
2018-03-30	$4.24	$4.27	$4.24	$4.27	$4.27	1,300
2018-03-29	$4.23	$4.29	$4.21	$4.29	$4.29	13,300
2018-03-28	$4.20	$4.23	$4.20	$4.23	$4.23	700
2018-03-27	$4.22	$4.32	$4.14	$4.32	$4.32	8,100
2018-03-26	$4.23	$4.40	$4.11	$4.40	$4.40	84,900
2018-03-23	$4.30	$4.30	$4.18	$4.24	$4.24	3,700
2018-03-22	$4.38	$4.38	$4.38	$4.38	$4.38	900
2018-03-21	$4.47	$4.50	$4.34	$4.44	$4.44	1,400
2018-03-20	$4.39	$4.49	$4.39	$4.49	$4.49	10,370
2018-03-19	$4.45	$4.45	$4.45	$4.45	$4.45	1,100
2018-03-16	$4.44	$4.44	$4.44	$4.44	$4.44	400
2018-03-15	$4.43	$4.46	$4.39	$4.42	$4.42	2,300
2018-03-14	$4.48	$4.53	$4.43	$4.47	$4.47	1,100
2018-03-13	$4.55	$4.58	$4.55	$4.55	$4.55	14,800
2018-03-12	$4.38	$4.56	$4.38	$4.55	$4.55	21,470
2018-03-09	$4.38	$4.38	$4.38	$4.38	$4.38	9,300
2018-03-08	$4.34	$4.34	$4.34	$4.34	$4.34	8,500
2018-03-07	$4.35	$4.35	$4.33	$4.33	$4.33	5,600
2018-03-06	$4.31	$4.32	$4.30	$4.32	$4.32	12,900
2018-03-05	$4.29	$4.31	$4.23	$4.31	$4.31	1,400
2018-03-02	$4.33	$4.33	$4.30	$4.32	$4.32	9,100
2018-03-01	$4.30	$4.31	$4.29	$4.29	$4.29	7,120
2018-02-28	$4.28	$4.29	$4.28	$4.29	$4.29	11,000
2018-02-27	$4.30	$4.30	$4.28	$4.28	$4.28	640
2018-02-26	$4.24	$4.33	$4.24	$4.33	$4.33	25,250
2018-02-23	$4.24	$4.30	$4.21	$4.30	$4.30	3,800
2018-02-22	$4.38	$4.38	$4.20	$4.26	$4.26	2,800
2018-02-21	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-02-20	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-02-19	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-02-16	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-02-15	$4.20	$4.20	$4.20	$4.20	$4.20	0
2018-02-14	$4.20	$4.20	$4.20	$4.20	$4.20	100
2018-02-13	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-02-12	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-02-09	$3.97	$3.97	$3.97	$3.97	$3.97	100
2018-02-08	$4.17	$4.17	$4.17	$4.17	$4.17	1,000
2018-02-07	$4.04	$4.08	$4.04	$4.08	$4.08	4,000
2018-02-06	$4.19	$4.19	$4.09	$4.17	$4.17	10,200
2018-02-05	$4.27	$4.57	$4.27	$4.35	$4.35	15,100
2018-02-02	$4.28	$4.38	$4.21	$4.38	$4.38	1,500
2018-02-01	$4.36	$4.43	$4.25	$4.43	$4.43	5,200
2018-01-31	$4.34	$4.38	$4.33	$4.38	$4.38	1,900
2018-01-30	$4.46	$4.46	$4.46	$4.46	$4.46	500
2018-01-29	$4.48	$4.48	$4.48	$4.48	$4.48	1,000
2018-01-26	$4.54	$4.55	$4.52	$4.52	$4.52	13,500
2018-01-25	$4.54	$4.54	$4.46	$4.54	$4.54	4,800
2018-01-24	$4.49	$4.54	$4.43	$4.54	$4.54	300
2018-01-23	$4.50	$4.55	$4.46	$4.55	$4.55	5,040
2018-01-22	$4.46	$4.53	$4.45	$4.53	$4.53	11,700
2018-01-19	$4.49	$4.49	$4.29	$4.29	$4.29	11,600
2018-01-18	$4.49	$4.56	$4.45	$4.54	$4.54	11,700
2018-01-17	$4.50	$4.69	$4.47	$4.58	$4.58	9,530
2018-01-16	$4.52	$4.60	$4.46	$4.60	$4.60	8,530
2018-01-15	$4.49	$4.57	$4.46	$4.57	$4.57	4,300
2018-01-12	$4.48	$4.60	$4.48	$4.60	$4.60	9,190
2018-01-11	$4.49	$4.51	$4.49	$4.49	$4.49	8,400
2018-01-10	$4.49	$4.49	$4.49	$4.49	$4.49	200
2018-01-09	$4.49	$4.50	$4.47	$4.50	$4.50	38,700
2018-01-08	$4.54	$4.54	$4.48	$4.50	$4.50	400
2018-01-05	$4.50	$4.50	$4.50	$4.50	$4.50	3,500
2018-01-04	$4.55	$4.55	$4.55	$4.55	$4.55	0
2018-01-03	$4.50	$4.55	$4.43	$4.55	$4.55	3,800
2018-01-02	$4.48	$4.49	$4.47	$4.49	$4.49	9,730
2018-01-01	$4.51	$4.51	$4.51	$4.51	$4.51	0
2017-12-29	$4.51	$4.51	$4.51	$4.51	$4.51	100
2017-12-28	$4.54	$4.54	$4.54	$4.54	$4.54	100
2017-12-27	$4.50	$4.50	$4.50	$4.50	$4.50	0
2017-12-26	$4.48	$4.50	$4.48	$4.50	$4.50	2,530
2017-12-25	$4.58	$4.58	$4.58	$4.58	$4.58	0
2017-12-22	$4.58	$4.58	$4.58	$4.58	$4.58	0
2017-12-21	$4.45	$4.58	$4.45	$4.58	$4.58	200
2017-12-20	$4.50	$4.50	$4.50	$4.50	$4.50	0
2017-12-19	$4.50	$4.50	$4.50	$4.50	$4.50	10
2017-12-18	$4.54	$4.54	$4.54	$4.54	$4.54	0
2017-12-15	$4.54	$4.54	$4.54	$4.54	$4.54	0
2017-12-14	$4.52	$4.57	$4.45	$4.54	$4.54	22,900
2017-12-13	$4.45	$4.93	$4.45	$4.93	$4.93	1,000
2017-12-12	$4.51	$4.51	$4.51	$4.51	$4.51	1,100
2017-12-11	$4.45	$4.50	$4.45	$4.50	$4.50	1,300
2017-12-08	$4.41	$4.41	$4.41	$4.41	$4.41	0
2017-12-07	$4.41	$4.41	$4.41	$4.41	$4.41	40
2017-12-06	$4.90	$4.90	$4.45	$4.45	$4.45	6,400
2017-12-05	$4.48	$4.53	$4.45	$4.53	$4.53	17,500
2017-12-04	$4.49	$4.50	$4.49	$4.50	$4.50	400
2017-12-01	$4.81	$4.81	$4.47	$4.59	$4.59	1,000
2017-11-30	$4.51	$4.51	$4.51	$4.51	$4.51	0
2017-11-29	$4.51	$4.51	$4.51	$4.51	$4.51	4,500
2017-11-28	$4.52	$4.52	$4.52	$4.52	$4.52	0
2017-11-27	$4.46	$4.52	$4.46	$4.52	$4.52	1,000
2017-11-24	$4.69	$4.69	$4.69	$4.69	$4.69	0
2017-11-23	$4.69	$4.69	$4.69	$4.69	$4.69	2,300
2017-11-22	$4.68	$4.93	$4.68	$4.73	$4.73	42,080
2017-11-21	$4.65	$4.74	$4.65	$4.74	$4.74	8,300
2017-11-20	$4.53	$4.58	$4.53	$4.58	$4.58	5,530
2017-11-17	$4.61	$4.67	$4.55	$4.67	$4.67	22,100
2017-11-16	$4.63	$4.63	$4.62	$4.63	$4.63	13,340
2017-11-15	$4.60	$4.60	$4.58	$4.58	$4.58	1,100
2017-11-14	$4.67	$4.67	$4.65	$4.65	$4.65	900
2017-11-13	$4.64	$4.67	$4.61	$4.67	$4.67	4,110
2017-11-10	$4.60	$4.61	$4.58	$4.60	$4.60	10,400
2017-11-09	$4.56	$4.56	$4.56	$4.56	$4.56	5,800
2017-11-08	$4.56	$4.60	$4.56	$4.56	$4.56	8,320
2017-11-07	$4.56	$4.56	$4.54	$4.56	$4.56	2,300
2017-11-06	$4.50	$4.55	$4.43	$4.55	$4.55	2,100
2017-11-03	$4.50	$4.50	$4.43	$4.47	$4.47	2,500
2017-11-02	$4.48	$4.48	$4.48	$4.48	$4.48	10,300
2017-11-01	$4.53	$4.53	$4.50	$4.50	$4.50	2,240
2017-10-31	$4.57	$4.57	$4.57	$4.57	$4.57	0
2017-10-30	$4.57	$4.57	$4.57	$4.57	$4.57	0
2017-10-27	$4.57	$4.57	$4.57	$4.57	$4.57	0
2017-10-26	$4.55	$4.57	$4.55	$4.57	$4.57	5,700
2017-10-25	$4.51	$4.53	$4.50	$4.53	$4.53	8,800
2017-10-24	$4.50	$4.50	$4.46	$4.50	$4.50	2,800
2017-10-23	$4.47	$4.47	$4.47	$4.47	$4.47	0
2017-10-20	$4.47	$4.47	$4.47	$4.47	$4.47	1,200
2017-10-19	$4.47	$4.47	$4.47	$4.47	$4.47	1,900
2017-10-18	$4.46	$4.49	$4.46	$4.49	$4.49	700
2017-10-17	$4.49	$4.49	$4.49	$4.49	$4.49	7,600
2017-10-16	$4.47	$4.50	$4.47	$4.48	$4.48	8,490
2017-10-13	$4.49	$4.50	$4.45	$4.50	$4.50	67,740
2017-10-12	$4.47	$4.48	$4.45	$4.45	$4.45	19,300
2017-10-11	$4.46	$4.47	$4.46	$4.47	$4.47	103,300
2017-10-10	$4.45	$4.45	$4.45	$4.45	$4.45	0
2017-10-09	$4.43	$4.45	$4.43	$4.45	$4.45	14,760
2017-10-06	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-10-05	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-10-04	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-10-03	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-10-02	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-09-29	$4.37	$4.44	$4.37	$4.44	$4.44	3,100
2017-09-28	$4.36	$4.36	$4.36	$4.36	$4.36	6,000
2017-09-27	$4.37	$4.37	$4.37	$4.37	$4.37	700
2017-09-26	$4.32	$4.33	$4.32	$4.33	$4.33	1,400
2017-09-25	$4.32	$4.32	$4.32	$4.32	$4.32	5,070
2017-09-22	$4.42	$4.42	$4.42	$4.42	$4.42	0
2017-09-21	$4.42	$4.42	$4.42	$4.42	$4.42	6,200
2017-09-20	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-09-19	$4.40	$4.40	$4.40	$4.40	$4.40	5,000
2017-09-18	$4.32	$4.38	$4.32	$4.38	$4.38	42,770
2017-09-15	$4.37	$4.37	$4.30	$4.30	$4.30	17,680
2017-09-14	$4.39	$4.39	$4.39	$4.39	$4.39	0
2017-09-13	$4.39	$4.39	$4.39	$4.39	$4.39	0
2017-09-12	$4.35	$4.40	$4.27	$4.39	$4.39	10,600
2017-09-11	$4.32	$4.32	$4.32	$4.32	$4.32	1,000
2017-09-08	$4.31	$4.31	$4.31	$4.31	$4.31	1,100
2017-09-07	$4.35	$4.35	$4.35	$4.35	$4.35	5,000
2017-09-06	$4.28	$4.33	$4.28	$4.33	$4.33	7,900
2017-09-05	$4.31	$4.31	$4.31	$4.31	$4.31	4,500
2017-09-04	$4.28	$4.31	$4.28	$4.31	$4.31	8,200
2017-09-01	$4.24	$4.26	$4.24	$4.26	$4.26	1,800
2017-08-31	$4.24	$4.24	$4.24	$4.24	$4.24	900
2017-08-30	$4.20	$4.25	$4.20	$4.23	$4.23	3,880
2017-08-29	$4.23	$4.23	$4.23	$4.23	$4.23	2,140
2017-08-28	$4.18	$4.24	$4.18	$4.22	$4.22	13,160
2017-08-25	$4.18	$4.18	$4.16	$4.17	$4.17	9,140
2017-08-24	$4.16	$4.16	$4.16	$4.16	$4.16	200
2017-08-23	$4.16	$4.16	$4.16	$4.16	$4.16	4,540
2017-08-22	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-08-21	$4.17	$4.17	$4.17	$4.17	$4.17	6,150
2017-08-18	$4.19	$4.19	$4.19	$4.19	$4.19	11,200
2017-08-17	$4.19	$4.19	$4.19	$4.19	$4.19	4,150
2017-08-16	$4.25	$4.25	$4.10	$4.19	$4.19	13,530
2017-08-15	$4.14	$4.20	$4.14	$4.18	$4.18	44,170
2017-08-14	$4.06	$4.14	$4.06	$4.14	$4.14	20,250
2017-08-11	$3.98	$4.06	$3.98	$4.06	$4.06	1,400
2017-08-10	$4.13	$4.13	$4.13	$4.13	$4.13	0
2017-08-09	$4.09	$4.13	$4.09	$4.13	$4.13	1,400
2017-08-08	$4.14	$4.14	$4.14	$4.14	$4.14	0
2017-08-07	$4.14	$4.14	$4.14	$4.14	$4.14	2,000
2017-08-04	$4.07	$4.14	$4.07	$4.14	$4.14	3,000
2017-08-03	$4.10	$4.10	$4.10	$4.10	$4.10	0
2017-08-02	$4.09	$4.10	$4.09	$4.10	$4.10	500
2017-08-01	$4.09	$4.13	$4.03	$4.13	$4.13	1,800
2017-07-31	$4.11	$4.11	$4.11	$4.11	$4.11	0
2017-07-28	$4.09	$4.11	$4.02	$4.11	$4.11	3,700
2017-07-27	$4.04	$4.11	$4.04	$4.11	$4.11	2,300
2017-07-26	$4.03	$4.06	$4.03	$4.06	$4.06	1,200
2017-07-25	$4.07	$4.08	$4.07	$4.08	$4.08	300
2017-07-24	$4.03	$4.14	$4.03	$4.14	$4.14	6,700
2017-07-21	$4.08	$4.09	$4.06	$4.09	$4.09	300
2017-07-20	$4.05	$4.09	$3.96	$4.09	$4.09	14,200
2017-07-19	$3.99	$4.11	$3.94	$4.11	$4.11	14,110
2017-07-18	$4.01	$4.01	$3.97	$3.97	$3.97	11,200
2017-07-17	$4.07	$4.23	$3.96	$4.10	$4.10	7,000
2017-07-14	$4.12	$4.12	$4.12	$4.12	$4.12	6,670
2017-07-13	$4.13	$4.15	$4.13	$4.15	$4.15	3,800
2017-07-12	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-11	$4.17	$4.17	$4.09	$4.16	$4.16	3,380
2017-07-10	$4.16	$4.16	$4.16	$4.16	$4.16	2,900
2017-07-07	$4.20	$4.20	$4.16	$4.16	$4.16	16,510
2017-07-06	$4.16	$4.20	$4.16	$4.19	$4.19	15,700
2017-07-05	$4.16	$4.16	$4.14	$4.16	$4.16	518,010
2017-07-04	$4.15	$4.15	$4.15	$4.15	$4.15	100
2017-07-03	$4.16	$4.16	$4.16	$4.16	$4.16	100
2017-06-30	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-06-29	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-06-28	$4.18	$4.18	$4.16	$4.17	$4.17	2,900
2017-06-27	$4.17	$4.18	$4.16	$4.18	$4.18	5,900
2017-06-26	$4.14	$4.18	$4.14	$4.18	$4.18	7,710
2017-06-23	$4.10	$4.10	$4.07	$4.10	$4.10	10,610
2017-06-22	$4.10	$4.14	$4.01	$4.10	$4.10	6,710
2017-06-21	$4.06	$4.09	$4.00	$4.08	$4.08	3,010
2017-06-20	$4.09	$4.09	$4.09	$4.09	$4.09	100
2017-06-19	$4.05	$4.07	$3.99	$4.07	$4.07	1,300
2017-06-16	$4.08	$4.08	$4.05	$4.05	$4.05	10,400
2017-06-15	$4.05	$4.12	$3.71	$3.71	$3.71	12,710
2017-06-14	$4.04	$4.09	$4.04	$4.09	$4.09	16,700
2017-06-13	$4.04	$4.06	$4.01	$4.06	$4.06	7,400
2017-06-12	$4.08	$4.08	$4.02	$4.08	$4.08	2,800
2017-06-09	$4.20	$4.20	$4.05	$4.19	$4.19	29,200
2017-06-08	$4.26	$4.47	$4.03	$4.29	$4.29	39,500
2017-06-07	$3.95	$4.10	$3.95	$4.07	$4.07	8,590
2017-06-06	$3.80	$3.80	$3.80	$3.80	$3.80	60
2017-06-05	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-06-02	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-06-01	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-31	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-30	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-29	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-26	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-25	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-24	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-23	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-05-22	$4.00	$4.01	$4.00	$4.00	$4.00	8,500
2017-05-19	$3.94	$3.94	$3.94	$3.94	$3.94	600
2017-05-18	$4.02	$4.02	$4.02	$4.02	$4.02	700
2017-05-17	$3.94	$4.10	$3.94	$4.03	$4.03	36,480
2017-05-16	$3.93	$3.95	$3.93	$3.95	$3.95	10,200
2017-05-15	$3.93	$3.93	$3.93	$3.93	$3.93	2,800
2017-05-12	$3.95	$3.95	$3.93	$3.93	$3.93	3,700
2017-05-11	$3.85	$3.92	$3.85	$3.91	$3.91	8,680
2017-05-10	$3.92	$3.94	$3.92	$3.94	$3.94	6,000
2017-05-09	$3.94	$3.94	$3.85	$3.92	$3.92	1,800
2017-05-08	$3.91	$3.96	$3.90	$3.96	$3.96	3,000
2017-05-05	$3.95	$3.95	$3.94	$3.94	$3.94	3,100
2017-05-04	$3.96	$3.99	$3.91	$3.99	$3.99	9,300
2017-05-03	$3.98	$4.04	$3.91	$4.01	$4.01	11,800
2017-05-02	$3.89	$4.05	$3.89	$4.05	$4.05	12,000
2017-05-01	$4.01	$4.01	$4.01	$4.01	$4.01	0
2017-04-28	$3.99	$4.01	$3.95	$4.01	$4.01	8,260
2017-04-27	$3.96	$4.19	$3.96	$4.00	$4.00	18,200
2017-04-26	$3.98	$4.02	$3.96	$3.98	$3.98	3,840
2017-04-25	$4.09	$4.09	$3.87	$4.00	$4.00	900
2017-04-24	$3.96	$4.03	$3.96	$4.03	$4.03	200
2017-04-21	$4.05	$4.19	$4.00	$4.18	$4.18	19,000
2017-04-20	$4.22	$4.22	$4.00	$4.20	$4.20	22,540
2017-04-19	$4.00	$4.00	$4.00	$4.00	$4.00	2,300
2017-04-18	$4.11	$4.20	$4.11	$4.20	$4.20	6,700
2017-04-17	$4.13	$4.13	$4.13	$4.13	$4.13	500
2017-04-14	$4.12	$4.20	$4.11	$4.11	$4.11	22,600
2017-04-13	$4.11	$4.50	$4.09	$4.20	$4.20	19,210
2017-04-12	$4.11	$4.11	$4.09	$4.09	$4.09	300
2017-04-11	$4.12	$4.12	$4.12	$4.12	$4.12	200
2017-04-10	$4.10	$4.15	$4.09	$4.15	$4.15	19,510
2017-04-07	$4.18	$4.18	$4.18	$4.18	$4.18	0
2017-04-06	$4.12	$4.18	$4.09	$4.18	$4.18	9,100
2017-04-05	$3.98	$4.24	$3.98	$4.24	$4.24	3,700
2017-04-04	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-04-03	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-03-31	$3.93	$4.17	$3.93	$4.17	$4.17	9,200
2017-03-30	$4.24	$4.24	$4.24	$4.24	$4.24	0
2017-03-29	$4.24	$4.24	$4.24	$4.24	$4.24	0
2017-03-28	$4.30	$4.30	$4.08	$4.24	$4.24	700
2017-03-27	$4.20	$4.20	$4.20	$4.20	$4.20	0
2017-03-24	$4.08	$4.20	$4.08	$4.20	$4.20	4,000
2017-03-23	$4.07	$4.28	$4.00	$4.20	$4.20	700
2017-03-22	$4.07	$4.07	$4.01	$4.07	$4.07	5,800
2017-03-21	$4.07	$4.08	$4.07	$4.08	$4.08	1,300
2017-03-20	$4.02	$4.18	$4.02	$4.10	$4.10	3,700
2017-03-17	$4.08	$4.35	$4.08	$4.11	$4.11	7,410
2017-03-16	$4.27	$4.30	$4.27	$4.30	$4.30	6,200
2017-03-15	$4.10	$4.20	$4.10	$4.20	$4.20	1,300
2017-03-14	$4.20	$4.52	$4.20	$4.30	$4.30	13,000
2017-03-13	$4.01	$4.54	$4.01	$4.53	$4.53	2,500
2017-03-10	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-03-09	$4.57	$4.57	$4.35	$4.44	$4.44	12,700
2017-03-08	$4.03	$4.21	$4.03	$4.20	$4.20	1,310
2017-03-07	$4.03	$4.44	$4.03	$4.21	$4.21	111,320
2017-03-06	$4.03	$4.16	$4.03	$4.03	$4.03	396,490
2017-03-03	$4.03	$4.03	$4.01	$4.01	$4.01	387,090
2017-03-02	$4.01	$4.01	$4.01	$4.01	$4.01	100
2017-03-01	$4.03	$4.03	$4.03	$4.03	$4.03	0
2017-02-28	$4.03	$4.03	$4.03	$4.03	$4.03	0
2017-02-27	$4.03	$4.03	$4.03	$4.03	$4.03	0
2017-02-24	$4.04	$4.04	$4.03	$4.03	$4.03	600
2017-02-23	$4.03	$4.16	$4.03	$4.10	$4.10	390,390
2017-02-22	$4.01	$4.03	$4.01	$4.03	$4.03	6,600
2017-02-21	$3.97	$4.05	$3.93	$4.05	$4.05	31,790
2017-02-20	$3.94	$3.98	$3.94	$3.98	$3.98	15,000
2017-02-17	$3.96	$3.96	$3.96	$3.96	$3.96	10,300
2017-02-16	$3.95	$3.97	$3.95	$3.97	$3.97	5,700
2017-02-15	$3.96	$3.98	$3.94	$3.98	$3.98	36,200
2017-02-14	$3.94	$4.05	$3.90	$3.98	$3.98	331,600