Harvest Fund Management Company Ltd (159919) Stock Profile

Data as of July 17, 2025

$3.36 ($-0.07) -1.98%

Harvest Fund Management Company Ltd - Daily Information

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

Daily Information	Data
Date	July 17, 2025
Open	$3.42
Previous Close	$3.36
High	$3.42
Low	$3.36
Adjusted Open	$3.42
Previous Adjusted Close	$3.36
Adjusted High	$3.42
Adjusted Low	$3.36

Invest in Harvest Fund Management Company Ltd (159919)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Harvest Fund Management Company Ltd (159919)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-17	$3.42	$3.42	$3.36	$3.36	$3.36	1,249,465,170
2024-01-16	$3.39	$3.43	$3.38	$3.43	$3.43	1,067,212,330
2024-01-15	$3.40	$3.44	$3.39	$3.41	$3.41	234,560,690
2024-01-12	$3.42	$3.44	$3.41	$3.41	$3.41	211,494,680
2024-01-11	$3.40	$3.44	$3.40	$3.43	$3.43	479,313,400
2024-01-10	$3.42	$3.44	$3.40	$3.41	$3.41	260,377,800
2024-01-09	$3.42	$3.43	$3.40	$3.42	$3.42	805,879,590
2024-01-08	$3.46	$3.47	$3.41	$3.42	$3.42	613,831,300
2024-01-05	$3.47	$3.50	$3.44	$3.46	$3.46	319,261,870
2024-01-04	$3.51	$3.51	$3.45	$3.48	$3.48	348,023,760
2024-01-03	$3.51	$3.52	$3.49	$3.51	$3.51	291,105,140
2024-01-02	$3.56	$3.56	$3.52	$3.52	$3.52	351,499,080
2024-01-01	$3.56	$3.56	$3.56	$3.56	$3.56	0
2023-12-29	$3.54	$3.57	$3.54	$3.56	$3.56	678,073,500
2023-12-28	$3.46	$3.56	$3.46	$3.55	$3.55	789,404,100
2023-12-27	$3.46	$3.47	$3.44	$3.47	$3.47	370,937,850
2023-12-26	$3.48	$3.48	$3.45	$3.46	$3.46	365,344,300
2023-12-25	$3.47	$3.48	$3.46	$3.48	$3.48	362,803,530
2023-12-22	$3.47	$3.49	$3.44	$3.47	$3.47	638,790,050
2023-12-21	$3.42	$3.47	$3.42	$3.47	$3.47	530,874,300
2023-12-20	$3.47	$3.47	$3.43	$3.43	$3.43	317,369,400
2023-12-19	$3.46	$3.48	$3.44	$3.46	$3.46	406,253,600
2023-12-18	$3.46	$3.48	$3.44	$3.46	$3.46	309,054,610
2023-12-15	$3.49	$3.52	$3.47	$3.48	$3.48	251,775,910
2023-12-14	$3.51	$3.53	$3.48	$3.48	$3.48	234,655,430
2023-12-13	$3.55	$3.55	$3.50	$3.50	$3.50	225,441,100
2023-12-12	$3.54	$3.56	$3.54	$3.56	$3.56	188,062,310
2023-12-11	$3.51	$3.56	$3.48	$3.55	$3.55	290,558,630
2023-12-08	$3.52	$3.54	$3.51	$3.53	$3.53	197,757,220
2023-12-07	$3.52	$3.53	$3.49	$3.52	$3.52	241,813,630
2023-12-06	$3.52	$3.55	$3.51	$3.53	$3.53	232,348,660
2023-12-05	$3.59	$3.59	$3.52	$3.52	$3.52	282,075,350
2023-12-04	$3.62	$3.62	$3.59	$3.59	$3.59	189,639,090
2023-12-01	$3.63	$3.63	$3.58	$3.61	$3.61	632,000,910
2023-11-30	$3.62	$3.64	$3.61	$3.63	$3.63	220,304,200
2023-11-29	$3.65	$3.65	$3.61	$3.62	$3.62	214,648,370
2023-11-28	$3.64	$3.66	$3.63	$3.65	$3.65	247,297,360
2023-11-27	$3.67	$3.67	$3.62	$3.65	$3.65	218,552,440
2023-11-24	$3.69	$3.69	$3.66	$3.67	$3.67	307,850,020
2023-11-23	$3.68	$3.70	$3.66	$3.69	$3.69	303,131,210
2023-11-22	$3.71	$3.71	$3.68	$3.68	$3.68	288,368,950
2023-11-21	$3.72	$3.75	$3.71	$3.72	$3.72	281,884,600
2023-11-20	$3.71	$3.72	$3.68	$3.71	$3.71	214,470,230
2023-11-17	$3.70	$3.71	$3.68	$3.70	$3.70	455,143,280
2023-11-16	$3.74	$3.74	$3.70	$3.71	$3.71	204,326,330
2023-11-15	$3.75	$3.76	$3.73	$3.74	$3.74	232,689,200
2023-11-14	$3.72	$3.74	$3.70	$3.72	$3.72	214,258,420
2023-11-13	$3.72	$3.73	$3.70	$3.72	$3.72	191,207,080
2023-11-10	$3.74	$3.74	$3.71	$3.72	$3.72	194,639,200
2023-11-09	$3.74	$3.76	$3.74	$3.75	$3.75	182,861,970
2023-11-08	$3.75	$3.76	$3.72	$3.74	$3.74	234,344,450
2023-11-07	$3.76	$3.77	$3.74	$3.76	$3.76	216,576,930
2023-11-06	$3.74	$3.77	$3.74	$3.77	$3.77	310,014,680
2023-11-03	$3.70	$3.74	$3.69	$3.72	$3.72	273,967,420
2023-11-02	$3.71	$3.73	$3.69	$3.69	$3.69	320,809,980
2023-11-01	$3.73	$3.73	$3.70	$3.71	$3.71	210,709,200
2023-10-31	$3.72	$3.72	$3.69	$3.71	$3.71	196,892,990
2023-10-30	$3.69	$3.73	$3.69	$3.72	$3.72	247,110,230
2023-10-27	$3.64	$3.72	$3.63	$3.70	$3.70	355,384,590
2023-10-26	$3.63	$3.65	$3.61	$3.65	$3.65	611,750,030
2023-10-25	$3.65	$3.67	$3.63	$3.64	$3.64	672,047,470
2023-10-24	$3.62	$3.63	$3.58	$3.62	$3.62	780,436,200
2023-10-23	$3.64	$3.64	$3.57	$3.60	$3.60	293,536,830
2023-10-20	$3.65	$3.67	$3.63	$3.64	$3.64	343,472,320
2023-10-19	$3.73	$3.73	$3.66	$3.67	$3.67	428,272,490
2023-10-18	$3.77	$3.77	$3.74	$3.75	$3.75	210,048,390
2023-10-17	$3.77	$3.78	$3.76	$3.77	$3.77	190,351,490
2023-10-16	$3.81	$3.81	$3.75	$3.76	$3.76	262,292,460
2023-10-13	$3.82	$3.82	$3.79	$3.80	$3.80	226,816,700
2023-10-12	$3.83	$3.85	$3.82	$3.84	$3.84	261,282,130
2023-10-11	$3.81	$3.83	$3.79	$3.81	$3.81	252,889,520
2023-10-10	$3.84	$3.85	$3.79	$3.79	$3.79	207,267,450
2023-10-09	$3.82	$3.84	$3.78	$3.82	$3.82	263,036,560
2023-09-28	$3.85	$3.86	$3.82	$3.83	$3.83	238,402,730
2023-09-27	$3.84	$3.87	$3.83	$3.85	$3.85	335,298,640
2023-09-26	$3.86	$3.87	$3.83	$3.84	$3.84	289,344,790
2023-09-25	$3.88	$3.88	$3.85	$3.86	$3.86	220,625,610
2023-09-22	$3.80	$3.89	$3.80	$3.88	$3.88	347,632,000
2023-09-21	$3.84	$3.85	$3.81	$3.81	$3.81	253,920,300
2023-09-20	$3.86	$3.86	$3.85	$3.85	$3.85	225,857,430
2023-09-19	$3.87	$3.87	$3.84	$3.86	$3.86	196,727,850
2023-09-18	$3.85	$3.88	$3.83	$3.87	$3.87	341,744,500
2023-09-15	$3.88	$3.89	$3.84	$3.86	$3.86	232,672,600
2023-09-14	$3.87	$3.89	$3.85	$3.87	$3.87	178,318,900
2023-09-13	$3.90	$3.91	$3.86	$3.87	$3.87	205,518,130
2023-09-12	$3.90	$3.92	$3.89	$3.90	$3.90	169,334,950
2023-09-11	$3.88	$3.93	$3.87	$3.91	$3.91	220,910,870
2023-09-08	$3.90	$3.90	$3.87	$3.88	$3.88	309,841,650
2023-09-07	$3.95	$3.95	$3.89	$3.90	$3.90	272,935,450
2023-09-06	$3.96	$3.96	$3.94	$3.95	$3.95	212,709,200
2023-09-05	$3.98	$3.99	$3.96	$3.97	$3.97	159,168,100
2023-09-04	$3.95	$4.00	$3.95	$3.99	$3.99	203,979,070
2023-09-01	$3.92	$3.95	$3.92	$3.94	$3.94	289,303,430
2023-08-31	$3.93	$3.94	$3.90	$3.91	$3.91	200,180,290
2023-08-30	$3.93	$3.96	$3.92	$3.93	$3.93	270,563,370
2023-08-29	$3.88	$3.96	$3.88	$3.93	$3.93	359,998,240
2023-08-28	$4.12	$4.12	$3.88	$3.89	$3.89	535,003,950
2023-08-25	$3.85	$3.88	$3.83	$3.85	$3.85	258,939,180
2023-08-24	$3.84	$3.89	$3.84	$3.86	$3.86	287,719,470
2023-08-23	$3.88	$3.89	$3.83	$3.83	$3.83	339,447,900
2023-08-22	$3.89	$3.91	$3.84	$3.89	$3.89	316,163,180
2023-08-21	$3.92	$3.92	$3.87	$3.87	$3.87	255,344,730
2023-08-18	$3.98	$3.98	$3.92	$3.92	$3.92	270,763,900
2023-08-17	$3.95	$3.98	$3.93	$3.97	$3.97	232,304,760
2023-08-16	$3.99	$3.99	$3.96	$3.96	$3.96	266,000,200
2023-08-15	$3.99	$4.01	$3.95	$3.99	$3.99	201,730,210
2023-08-14	$4.00	$4.01	$3.95	$4.00	$4.00	284,027,670
2023-08-11	$4.12	$4.13	$4.02	$4.03	$4.03	340,907,700
2023-08-10	$4.11	$4.12	$4.09	$4.12	$4.12	170,557,620
2023-08-09	$4.11	$4.13	$4.11	$4.11	$4.11	187,268,350
2023-08-08	$4.13	$4.15	$4.11	$4.13	$4.13	207,511,740
2023-08-07	$4.15	$4.15	$4.12	$4.14	$4.14	304,136,660
2023-08-04	$4.19	$4.21	$4.16	$4.17	$4.17	312,440,920
2023-08-03	$4.10	$4.15	$4.10	$4.15	$4.15	175,396,820
2023-08-02	$4.14	$4.15	$4.10	$4.11	$4.11	251,822,140
2023-08-01	$4.16	$4.18	$4.13	$4.14	$4.14	283,276,860
2023-07-31	$4.17	$4.22	$4.15	$4.16	$4.16	274,973,170
2023-07-28	$4.03	$4.15	$4.03	$4.14	$4.14	313,586,920
2023-07-27	$4.06	$4.07	$4.03	$4.04	$4.04	147,033,890
2023-07-26	$4.04	$4.05	$4.03	$4.05	$4.05	118,558,500
2023-07-25	$3.99	$4.05	$3.99	$4.05	$4.05	195,076,700
2023-07-24	$3.95	$3.97	$3.93	$3.94	$3.94	88,637,420
2023-07-21	$3.96	$3.99	$3.94	$3.96	$3.96	133,469,730
2023-07-20	$3.99	$4.01	$3.95	$3.96	$3.96	157,565,100
2023-07-19	$3.99	$4.00	$3.97	$3.99	$3.99	140,003,200
2023-07-18	$4.00	$4.00	$3.98	$3.99	$3.99	79,199,030
2023-07-17	$4.02	$4.02	$3.98	$4.00	$4.00	149,145,980
2023-07-14	$4.03	$4.04	$4.02	$4.02	$4.02	81,775,060
2023-07-13	$3.97	$4.03	$3.97	$4.02	$4.02	205,935,290
2023-07-12	$3.99	$3.99	$3.95	$3.96	$3.96	80,796,900
2023-07-11	$3.96	$3.98	$3.96	$3.98	$3.98	85,735,410
2023-07-10	$3.96	$3.98	$3.94	$3.96	$3.96	87,249,700
2023-07-07	$3.95	$3.95	$3.93	$3.94	$3.94	84,940,000
2023-07-06	$3.97	$3.99	$3.94	$3.95	$3.95	76,709,450
2023-07-05	$4.01	$4.01	$3.97	$3.98	$3.98	69,869,610
2023-07-04	$3.99	$4.02	$3.99	$4.01	$4.01	183,349,850
2023-07-03	$3.96	$4.01	$3.96	$4.00	$4.00	82,204,050
2023-06-30	$3.93	$3.97	$3.92	$3.95	$3.95	88,930,460
2023-06-29	$3.94	$3.95	$3.92	$3.93	$3.93	76,957,500
2023-06-28	$3.94	$3.95	$3.91	$3.94	$3.94	158,817,800
2023-06-27	$3.91	$3.95	$3.90	$3.94	$3.94	98,856,700
2023-06-26	$3.94	$3.94	$3.90	$3.91	$3.91	149,870,600
2023-06-21	$4.00	$4.01	$3.96	$3.96	$3.96	115,351,460
2023-06-20	$4.02	$4.03	$4.01	$4.01	$4.01	75,309,920
2023-06-19	$4.05	$4.05	$4.01	$4.02	$4.02	102,911,120
2023-06-16	$4.01	$4.06	$4.01	$4.05	$4.05	113,898,280
2023-06-15	$3.95	$4.01	$3.95	$4.01	$4.01	122,161,870
2023-06-14	$3.95	$3.97	$3.94	$3.94	$3.94	91,841,000
2023-06-13	$3.91	$3.95	$3.91	$3.94	$3.94	93,750,000
2023-06-12	$3.91	$3.94	$3.90	$3.92	$3.92	94,503,590
2023-06-09	$3.90	$3.92	$3.89	$3.91	$3.91	94,450,400
2023-06-08	$3.87	$3.91	$3.85	$3.90	$3.90	95,674,270
2023-06-07	$3.88	$3.90	$3.85	$3.87	$3.87	88,838,200
2023-06-06	$3.92	$3.94	$3.87	$3.88	$3.88	86,012,660
2023-06-05	$3.93	$3.93	$3.90	$3.92	$3.92	71,661,270
2023-06-02	$3.89	$3.94	$3.89	$3.94	$3.94	122,305,240
2023-06-01	$3.87	$3.91	$3.86	$3.88	$3.88	125,284,600
2023-05-31	$3.90	$3.90	$3.85	$3.87	$3.87	116,676,800
2023-05-30	$3.90	$3.91	$3.86	$3.90	$3.90	123,436,520
2023-05-29	$3.92	$3.94	$3.89	$3.91	$3.91	111,804,700
2023-05-26	$3.91	$3.93	$3.88	$3.92	$3.92	95,696,830
2023-05-25	$3.92	$3.93	$3.88	$3.92	$3.92	104,309,860
2023-05-24	$3.97	$3.97	$3.92	$3.93	$3.93	169,724,700
2023-05-23	$4.04	$4.04	$3.98	$3.98	$3.98	133,232,700
2023-05-22	$4.02	$4.06	$4.00	$4.04	$4.04	110,649,630
2023-05-19	$4.01	$4.04	$3.99	$4.01	$4.01	73,117,200
2023-05-18	$4.03	$4.05	$4.00	$4.02	$4.02	127,173,700
2023-05-17	$4.03	$4.05	$4.01	$4.03	$4.03	99,894,500
2023-05-16	$4.07	$4.07	$4.03	$4.05	$4.05	80,678,310
2023-05-15	$4.01	$4.07	$3.99	$4.06	$4.06	165,055,820
2023-05-12	$4.06	$4.07	$4.00	$4.00	$4.00	111,192,490
2023-05-11	$4.06	$4.08	$4.05	$4.06	$4.06	80,843,570
2023-05-10	$4.09	$4.09	$4.05	$4.06	$4.06	163,346,680
2023-05-09	$4.13	$4.16	$4.09	$4.09	$4.09	110,952,400
2023-05-08	$4.09	$4.13	$4.08	$4.13	$4.13	115,009,690
2023-05-05	$4.10	$4.11	$4.06	$4.08	$4.08	77,453,300
2023-05-04	$4.08	$4.10	$4.07	$4.10	$4.10	103,445,900
2023-05-03	$4.09	$4.09	$4.09	$4.09	$4.09	0
2023-05-02	$4.09	$4.09	$4.09	$4.09	$4.09	0
2023-04-28	$4.06	$4.10	$4.06	$4.09	$4.09	109,219,410
2023-04-27	$4.02	$4.07	$4.01	$4.06	$4.06	109,295,100
2023-04-26	$4.02	$4.04	$4.01	$4.02	$4.02	194,160,100
2023-04-25	$4.06	$4.06	$3.99	$4.03	$4.03	179,913,800
2023-04-24	$4.10	$4.10	$4.03	$4.05	$4.05	159,652,140
2023-04-21	$4.18	$4.18	$4.10	$4.10	$4.10	192,533,980
2023-04-20	$4.19	$4.19	$4.16	$4.18	$4.18	137,301,850
2023-04-19	$4.23	$4.23	$4.19	$4.19	$4.19	128,366,510
2023-04-18	$4.22	$4.24	$4.21	$4.23	$4.23	153,366,110
2023-04-17	$4.15	$4.22	$4.15	$4.22	$4.22	173,239,400
2023-04-14	$4.14	$4.17	$4.14	$4.15	$4.15	120,170,610
2023-04-13	$4.15	$4.16	$4.13	$4.14	$4.14	107,563,580
2023-04-12	$4.17	$4.17	$4.15	$4.16	$4.16	151,143,690
2023-04-11	$4.17	$4.18	$4.15	$4.16	$4.16	128,914,900
2023-04-10	$4.20	$4.20	$4.17	$4.17	$4.17	152,944,090
2023-04-07	$4.16	$4.20	$4.16	$4.19	$4.19	112,453,400
2023-04-06	$4.15	$4.16	$4.15	$4.16	$4.16	162,524,810
2023-04-05	$4.17	$4.17	$4.17	$4.17	$4.17	0
2023-04-04	$4.16	$4.17	$4.14	$4.17	$4.17	170,348,790
2023-04-03	$4.12	$4.16	$4.12	$4.15	$4.15	137,018,990
2023-03-31	$4.11	$4.13	$4.11	$4.12	$4.12	145,074,540
2023-03-30	$4.07	$4.11	$4.05	$4.11	$4.11	142,724,360
2023-03-29	$4.08	$4.09	$4.06	$4.07	$4.07	191,053,710
2023-03-28	$4.08	$4.09	$4.06	$4.07	$4.07	131,772,500
2023-03-27	$4.10	$4.10	$4.06	$4.08	$4.08	135,125,800
2023-03-24	$4.10	$4.11	$4.09	$4.10	$4.10	86,941,900
2023-03-23	$4.05	$4.10	$4.05	$4.10	$4.10	130,062,940
2023-03-22	$4.05	$4.08	$4.05	$4.06	$4.06	111,063,280
2023-03-21	$4.02	$4.05	$4.01	$4.04	$4.04	109,629,450
2023-03-20	$4.04	$4.05	$4.00	$4.00	$4.00	118,311,940
2023-03-17	$4.03	$4.08	$4.01	$4.02	$4.02	190,807,050
2023-03-16	$4.02	$4.05	$4.00	$4.00	$4.00	136,088,430
2023-03-15	$4.07	$4.09	$4.05	$4.05	$4.05	122,361,620
2023-03-14	$4.07	$4.07	$4.01	$4.05	$4.05	104,166,830
2023-03-13	$4.03	$4.08	$4.03	$4.07	$4.07	80,976,450
2023-03-10	$4.06	$4.07	$4.03	$4.03	$4.03	114,673,730
2023-03-09	$4.11	$4.11	$4.06	$4.09	$4.09	101,289,510
2023-03-08	$4.11	$4.11	$4.08	$4.10	$4.10	117,225,860
2023-03-07	$4.17	$4.19	$4.11	$4.11	$4.11	130,251,630
2023-03-06	$4.20	$4.20	$4.15	$4.17	$4.17	154,755,630
2023-03-03	$4.20	$4.21	$4.17	$4.20	$4.20	121,901,680
2023-03-02	$4.19	$4.21	$4.18	$4.19	$4.19	80,946,520
2023-03-01	$4.14	$4.21	$4.13	$4.20	$4.20	188,455,160
2023-02-28	$4.12	$4.15	$4.09	$4.15	$4.15	94,036,270
2023-02-27	$4.10	$4.13	$4.10	$4.11	$4.11	107,681,100
2023-02-24	$4.17	$4.17	$4.11	$4.13	$4.13	105,235,390
2023-02-23	$4.17	$4.20	$4.15	$4.17	$4.17	94,528,080
2023-02-22	$4.20	$4.21	$4.16	$4.17	$4.17	125,089,820
2023-02-21	$4.21	$4.22	$4.19	$4.21	$4.21	126,827,740
2023-02-20	$4.10	$4.21	$4.10	$4.20	$4.20	168,323,490
2023-02-17	$4.10	$4.10	$4.10	$4.10	$4.10	168,611,000
2023-02-16	$4.19	$4.24	$4.14	$4.16	$4.16	194,289,780
2023-02-15	$4.22	$4.23	$4.18	$4.19	$4.19	94,803,370
2023-02-14	$4.21	$4.22	$4.19	$4.22	$4.22	97,299,710
2023-02-13	$4.16	$4.21	$4.15	$4.21	$4.21	150,625,180
2023-02-10	$4.20	$4.20	$4.16	$4.17	$4.17	113,481,710
2023-02-09	$4.14	$4.20	$4.13	$4.20	$4.20	93,769,170
2023-02-08	$4.16	$4.18	$4.13	$4.14	$4.14	147,414,640
2023-02-07	$4.16	$4.17	$4.14	$4.16	$4.16	348,598,000
2023-02-06	$4.17	$4.17	$4.13	$4.15	$4.15	281,719,400
2023-02-03	$4.23	$4.23	$4.17	$4.21	$4.21	268,501,200
2023-02-02	$4.27	$4.27	$4.24	$4.25	$4.25	261,699,480
2023-02-01	$4.23	$4.26	$4.20	$4.26	$4.26	183,345,410
2023-01-31	$4.28	$4.29	$4.22	$4.23	$4.23	210,035,700
2023-01-30	$4.33	$4.34	$4.27	$4.27	$4.27	227,864,560
2023-01-20	$4.24	$4.26	$4.23	$4.25	$4.25	123,669,710
2023-01-19	$4.19	$4.23	$4.17	$4.23	$4.23	131,385,060
2023-01-18	$4.21	$4.22	$4.20	$4.20	$4.20	154,509,940
2023-01-17	$4.21	$4.22	$4.19	$4.21	$4.21	155,462,020
2023-01-16	$4.15	$4.26	$4.15	$4.21	$4.21	366,551,380
2023-01-13	$4.10	$4.15	$4.09	$4.15	$4.15	121,754,300
2023-01-12	$4.08	$4.10	$4.07	$4.09	$4.09	182,607,780
2023-01-11	$4.08	$4.11	$4.08	$4.08	$4.08	122,713,170
2023-01-10	$4.07	$4.10	$4.07	$4.08	$4.08	106,140,140
2023-01-09	$4.07	$4.09	$4.06	$4.08	$4.08	102,080,880
2023-01-06	$4.03	$4.07	$4.03	$4.05	$4.05	174,404,910
2023-01-05	$3.98	$4.04	$3.98	$4.03	$4.03	136,567,790
2023-01-04	$3.95	$3.97	$3.94	$3.96	$3.96	134,983,500
2023-01-03	$3.95	$3.96	$3.90	$3.95	$3.95	160,658,060
2023-01-02	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-12-30	$3.94	$3.96	$3.94	$3.95	$3.95	204,127,900
2022-12-29	$3.93	$3.94	$3.90	$3.93	$3.93	99,490,600
2022-12-28	$3.95	$3.96	$3.93	$3.94	$3.94	238,422,180
2022-12-27	$3.93	$3.96	$3.92	$3.96	$3.96	205,053,930
2022-12-26	$3.90	$3.92	$3.90	$3.91	$3.91	108,947,470
2022-12-23	$3.89	$3.92	$3.87	$3.90	$3.90	156,790,800
2022-12-22	$3.92	$3.95	$3.89	$3.91	$3.91	185,988,300
2022-12-21	$3.91	$3.91	$3.80	$3.90	$3.90	153,093,360
2022-12-20	$3.95	$3.96	$3.88	$3.90	$3.90	153,597,840
2022-12-19	$4.02	$4.04	$3.95	$3.96	$3.96	151,617,230
2022-12-16	$4.00	$4.03	$4.00	$4.01	$4.01	179,321,060
2022-12-15	$4.02	$4.03	$3.99	$4.01	$4.01	103,594,300
2022-12-14	$4.01	$4.04	$4.00	$4.02	$4.02	147,301,480
2022-12-13	$4.02	$4.03	$4.01	$4.01	$4.01	157,462,530
2022-12-12	$4.06	$4.06	$4.02	$4.02	$4.02	79,493,980
2022-12-09	$4.03	$4.08	$4.01	$4.06	$4.06	136,844,950
2022-12-08	$4.02	$4.04	$4.01	$4.03	$4.03	132,647,020
2022-12-07	$4.03	$4.07	$4.01	$4.02	$4.02	191,248,730
2022-12-06	$3.99	$4.06	$3.99	$4.03	$4.03	231,530,800
2022-12-05	$4.00	$4.01	$3.96	$4.01	$4.01	145,521,500
2022-12-01	$3.98	$4.02	$3.96	$3.96	$3.96	138,858,870
2022-11-30	$3.91	$3.93	$3.90	$3.91	$3.91	91,020,690
2022-11-29	$3.82	$3.92	$3.81	$3.91	$3.91	136,622,860
2022-11-28	$3.80	$3.80	$3.73	$3.80	$3.80	122,394,850
2022-11-25	$3.82	$3.86	$3.81	$3.84	$3.84	82,308,240
2022-11-24	$3.85	$3.87	$3.81	$3.82	$3.82	95,126,340
2022-11-23	$3.82	$3.86	$3.81	$3.84	$3.84	159,973,550
2022-11-22	$3.83	$3.88	$3.81	$3.83	$3.83	97,470,070
2022-11-21	$3.83	$3.85	$3.79	$3.84	$3.84	110,901,540
2022-11-18	$3.88	$3.91	$3.86	$3.87	$3.87	185,882,600
2022-11-17	$3.89	$3.89	$3.84	$3.88	$3.88	123,373,600
2022-11-16	$3.93	$3.94	$3.89	$3.90	$3.90	116,849,200
2022-11-15	$3.85	$3.94	$3.84	$3.93	$3.93	117,705,040
2022-11-14	$3.89	$3.92	$3.84	$3.85	$3.85	125,708,340
2022-11-11	$3.99	$3.99	$3.81	$3.86	$3.86	214,585,620
2022-11-10	$3.75	$3.77	$3.73	$3.75	$3.75	125,445,880
2022-11-09	$3.82	$3.83	$3.77	$3.78	$3.78	90,537,160
2022-11-08	$3.83	$3.85	$3.79	$3.82	$3.82	110,242,620
2022-11-07	$3.81	$3.86	$3.81	$3.84	$3.84	115,412,270
2022-11-04	$3.70	$3.85	$3.70	$3.84	$3.84	184,201,110
2022-11-03	$3.72	$3.73	$3.69	$3.71	$3.71	96,547,390
2022-11-02	$3.69	$3.77	$3.68	$3.74	$3.74	186,959,060
2022-11-01	$3.58	$3.70	$3.58	$3.70	$3.70	146,958,790
2022-10-31	$3.59	$3.62	$3.55	$3.57	$3.57	144,955,270
2022-10-28	$3.68	$3.68	$3.59	$3.60	$3.60	120,498,220
2022-10-27	$3.74	$3.75	$3.69	$3.69	$3.69	129,471,500
2022-10-26	$3.69	$3.77	$3.69	$3.71	$3.71	168,551,420
2022-10-25	$3.70	$3.74	$3.66	$3.69	$3.69	161,932,220
2022-10-24	$3.80	$3.84	$3.68	$3.70	$3.70	139,598,590
2022-10-21	$3.83	$3.84	$3.78	$3.80	$3.80	82,248,400
2022-10-20	$3.82	$3.88	$3.79	$3.82	$3.82	113,627,700
2022-10-19	$3.89	$3.91	$3.84	$3.84	$3.84	83,012,800
2022-10-18	$3.93	$3.93	$3.89	$3.90	$3.90	70,604,500
2022-10-17	$3.89	$3.91	$3.87	$3.91	$3.91	77,252,370
2022-10-14	$3.85	$3.93	$3.84	$3.90	$3.90	121,705,950
2022-10-13	$3.82	$3.85	$3.81	$3.82	$3.82	78,296,400
2022-10-12	$3.79	$3.85	$3.72	$3.84	$3.84	123,585,610
2022-10-11	$3.79	$3.80	$3.77	$3.79	$3.79	111,085,500
2022-10-10	$3.86	$3.87	$3.78	$3.78	$3.78	175,320,050
2022-09-30	$3.90	$3.92	$3.87	$3.87	$3.87	110,582,000
2022-09-29	$3.92	$3.94	$3.87	$3.90	$3.90	89,163,560
2022-09-28	$3.94	$3.96	$3.89	$3.90	$3.90	121,188,800
2022-09-27	$3.92	$3.96	$3.90	$3.96	$3.96	103,576,650
2022-09-26	$3.91	$3.96	$3.90	$3.90	$3.90	146,815,610
2022-09-23	$3.93	$3.96	$3.90	$3.93	$3.93	82,593,540
2022-09-22	$3.95	$3.97	$3.92	$3.94	$3.94	53,637,770
2022-09-21	$3.99	$3.99	$3.95	$3.97	$3.97	69,202,060
2022-09-20	$4.01	$4.03	$3.99	$4.00	$4.00	73,451,800
2022-09-19	$4.00	$4.02	$3.98	$4.00	$4.00	86,685,310
2022-09-16	$4.09	$4.09	$4.00	$4.00	$4.00	132,911,960
2022-09-15	$4.14	$4.15	$4.07	$4.09	$4.09	88,429,930
2022-09-14	$4.15	$4.16	$4.12	$4.13	$4.13	87,518,260
2022-09-13	$4.17	$4.20	$4.17	$4.18	$4.18	60,108,920
2022-09-12	$4.17	$4.17	$4.17	$4.17	$4.17	0
2022-09-09	$4.12	$4.17	$4.11	$4.17	$4.17	77,390,780
2022-09-08	$4.13	$4.14	$4.11	$4.11	$4.11	65,350,500
2022-09-07	$4.12	$4.14	$4.10	$4.12	$4.12	41,390,810
2022-09-06	$4.09	$4.12	$4.08	$4.12	$4.12	56,533,640
2022-09-05	$4.09	$4.09	$4.05	$4.09	$4.09	55,268,300
2022-09-02	$4.11	$4.13	$4.07	$4.09	$4.09	78,574,170
2022-09-01	$4.14	$4.16	$4.10	$4.11	$4.11	65,822,700
2022-08-31	$4.13	$4.19	$4.12	$4.15	$4.15	128,040,210
2022-08-30	$4.16	$4.16	$4.11	$4.14	$4.14	74,543,000
2022-08-29	$4.14	$4.16	$4.13	$4.15	$4.15	58,158,000
2022-08-26	$4.19	$4.21	$4.17	$4.18	$4.18	51,707,510
2022-08-25	$4.15	$4.19	$4.13	$4.18	$4.18	101,040,530
2022-08-24	$4.24	$4.24	$4.14	$4.15	$4.15	123,718,710
2022-08-23	$4.24	$4.26	$4.21	$4.23	$4.23	90,988,610
2022-08-22	$4.21	$4.25	$4.20	$4.24	$4.24	64,342,300
2022-08-19	$4.25	$4.26	$4.21	$4.21	$4.21	84,959,970
2022-08-18	$4.28	$4.28	$4.24	$4.25	$4.25	69,485,100
2022-08-17	$4.25	$4.29	$4.22	$4.28	$4.28	64,217,280
2022-08-16	$4.25	$4.28	$4.23	$4.24	$4.24	41,222,780
2022-08-15	$4.24	$4.29	$4.24	$4.25	$4.25	73,527,830
2022-08-12	$4.26	$4.27	$4.24	$4.26	$4.26	66,880,930
2022-08-11	$4.19	$4.26	$4.18	$4.26	$4.26	105,675,620
2022-08-10	$4.21	$4.22	$4.15	$4.17	$4.17	45,915,860
2022-08-09	$4.21	$4.22	$4.19	$4.22	$4.22	53,107,840
2022-08-08	$4.20	$4.23	$4.19	$4.21	$4.21	76,264,080
2022-08-05	$4.17	$4.23	$4.16	$4.22	$4.22	108,244,700
2022-08-04	$4.14	$4.17	$4.13	$4.16	$4.16	77,850,160
2022-08-03	$4.18	$4.22	$4.12	$4.12	$4.12	91,555,800
2022-08-02	$4.20	$4.20	$4.14	$4.17	$4.17	89,342,820
2022-08-01	$4.21	$4.25	$4.19	$4.24	$4.24	91,477,850
2022-07-29	$4.29	$4.31	$4.22	$4.23	$4.23	143,069,500
2022-07-28	$4.30	$4.34	$4.28	$4.28	$4.28	114,665,220
2022-07-27	$4.29	$4.30	$4.27	$4.28	$4.28	65,227,870
2022-07-26	$4.28	$4.32	$4.28	$4.30	$4.30	79,397,170
2022-07-25	$4.30	$4.30	$4.26	$4.28	$4.28	61,023,430
2022-07-22	$4.29	$4.34	$4.26	$4.30	$4.30	71,697,480
2022-07-21	$4.32	$4.34	$4.29	$4.29	$4.29	68,259,320
2022-07-20	$4.35	$4.36	$4.32	$4.34	$4.34	81,316,690
2022-07-19	$4.34	$4.34	$4.29	$4.33	$4.33	58,345,600
2022-07-18	$4.30	$4.36	$4.28	$4.35	$4.35	82,627,610
2022-07-15	$4.35	$4.41	$4.30	$4.30	$4.30	146,999,280
2022-07-14	$4.35	$4.40	$4.34	$4.37	$4.37	68,484,650
2022-07-13	$4.36	$4.38	$4.33	$4.36	$4.36	105,304,650
2022-07-12	$4.39	$4.41	$4.35	$4.36	$4.36	67,320,010
2022-07-11	$4.45	$4.45	$4.37	$4.39	$4.39	110,185,120
2022-07-08	$4.49	$4.52	$4.46	$4.47	$4.47	44,763,500
2022-07-07	$4.46	$4.49	$4.43	$4.47	$4.47	70,263,040
2022-07-06	$4.50	$4.51	$4.43	$4.46	$4.46	98,344,410
2022-07-05	$4.53	$4.57	$4.47	$4.52	$4.52	110,877,120
2022-07-04	$4.49	$4.53	$4.45	$4.53	$4.53	62,350,680
2022-07-01	$4.53	$4.53	$4.48	$4.50	$4.50	96,443,430
2022-06-30	$4.46	$4.55	$4.46	$4.52	$4.52	144,981,220
2022-06-29	$4.50	$4.53	$4.45	$4.46	$4.46	146,473,030
2022-06-28	$4.46	$4.53	$4.44	$4.51	$4.51	97,521,240
2022-06-27	$4.43	$4.50	$4.43	$4.46	$4.46	124,891,510
2022-06-24	$4.37	$4.43	$4.37	$4.41	$4.41	94,108,950
2022-06-23	$4.29	$4.37	$4.29	$4.37	$4.37	77,922,070
2022-06-22	$4.34	$4.35	$4.29	$4.29	$4.29	87,540,470
2022-06-21	$4.34	$4.38	$4.31	$4.34	$4.34	133,544,790
2022-06-20	$4.33	$4.39	$4.31	$4.35	$4.35	147,511,610
2022-06-17	$4.24	$4.34	$4.24	$4.32	$4.32	157,194,180
2022-06-16	$4.30	$4.32	$4.25	$4.26	$4.26	125,950,670
2022-06-15	$4.24	$4.37	$4.24	$4.29	$4.29	225,979,580
2022-06-14	$4.17	$4.24	$4.12	$4.24	$4.24	105,484,110
2022-06-13	$4.22	$4.22	$4.17	$4.20	$4.20	96,071,750
2022-06-10	$4.17	$4.26	$4.16	$4.25	$4.25	125,747,320
2022-06-09	$4.21	$4.24	$4.18	$4.19	$4.19	88,376,100
2022-06-08	$4.19	$4.23	$4.17	$4.22	$4.22	122,385,530
2022-06-07	$4.17	$4.21	$4.15	$4.18	$4.18	115,602,170
2022-06-06	$4.10	$4.17	$4.07	$4.17	$4.17	175,099,550
2022-06-02	$4.07	$4.10	$4.06	$4.10	$4.10	54,469,160
2022-06-01	$4.09	$4.10	$4.06	$4.09	$4.09	80,707,920
2022-05-31	$4.02	$4.10	$4.02	$4.09	$4.09	97,472,010
2022-05-30	$4.02	$4.05	$4.01	$4.03	$4.03	100,844,540
2022-05-27	$4.02	$4.06	$3.99	$4.00	$4.00	137,937,600
2022-05-26	$3.99	$4.03	$3.93	$3.99	$3.99	133,725,720
2022-05-25	$3.97	$3.99	$3.95	$3.99	$3.99	92,414,100
2022-05-24	$4.06	$4.06	$3.96	$3.97	$3.97	95,516,760
2022-05-23	$4.08	$4.08	$4.03	$4.05	$4.05	91,701,300
2022-05-20	$4.01	$4.08	$4.01	$4.08	$4.08	107,153,460
2022-05-19	$3.95	$4.00	$3.94	$4.00	$4.00	103,690,040
2022-05-18	$4.01	$4.02	$3.96	$3.99	$3.99	64,263,460
2022-05-17	$3.96	$4.01	$3.95	$4.01	$4.01	62,723,600
2022-05-16	$4.00	$4.02	$3.95	$3.96	$3.96	94,035,790
2022-05-13	$3.98	$4.00	$3.95	$3.98	$3.98	72,948,050
2022-05-12	$3.95	$3.98	$3.94	$3.96	$3.96	60,986,200
2022-05-11	$3.91	$4.03	$3.90	$3.97	$3.97	143,809,710
2022-05-10	$3.83	$3.94	$3.80	$3.92	$3.92	126,971,740
2022-05-09	$3.88	$3.91	$3.85	$3.88	$3.88	111,908,280
2022-05-06	$3.95	$3.95	$3.90	$3.90	$3.90	131,830,890
2022-05-05	$4.01	$4.03	$3.97	$4.00	$4.00	113,650,840
2022-05-04	$4.01	$4.01	$4.01	$4.01	$4.01	0
2022-05-03	$4.01	$4.01	$4.01	$4.01	$4.01	0
2022-04-29	$3.93	$4.02	$3.89	$4.01	$4.01	133,129,240
2022-04-28	$3.84	$3.94	$3.84	$3.91	$3.91	217,943,840
2022-04-27	$3.78	$3.89	$3.77	$3.89	$3.89	291,600,500
2022-04-26	$3.82	$3.87	$3.77	$3.79	$3.79	245,036,920
2022-04-25	$3.96	$3.96	$3.82	$3.82	$3.82	313,277,190
2022-04-22	$3.97	$4.04	$3.95	$4.02	$4.02	113,463,650
2022-04-21	$4.05	$4.08	$3.98	$4.00	$4.00	200,931,160
2022-04-20	$4.14	$4.14	$4.06	$4.07	$4.07	119,758,180
2022-04-19	$4.16	$4.19	$4.11	$4.14	$4.14	88,176,360
2022-04-18	$4.16	$4.17	$4.12	$4.16	$4.16	85,833,500
2022-04-15	$4.16	$4.21	$4.15	$4.19	$4.19	118,146,320
2022-04-14	$4.16	$4.21	$4.16	$4.19	$4.19	118,310,900
2022-04-13	$4.15	$4.19	$4.14	$4.14	$4.14	71,734,100
2022-04-12	$4.14	$4.18	$4.08	$4.17	$4.17	257,074,360
2022-04-11	$4.20	$4.20	$4.09	$4.11	$4.11	108,978,630
2022-04-08	$4.21	$4.23	$4.18	$4.23	$4.23	72,844,230
2022-04-07	$4.24	$4.27	$4.20	$4.21	$4.21	35,387,430
2022-04-06	$4.25	$4.27	$4.23	$4.26	$4.26	79,442,670
2022-04-05	$4.27	$4.27	$4.27	$4.27	$4.27	0
2022-04-04	$4.27	$4.27	$4.27	$4.27	$4.27	0
2022-04-01	$4.20	$4.29	$4.18	$4.27	$4.27	96,429,900
2022-03-31	$4.24	$4.25	$4.21	$4.22	$4.22	104,704,050
2022-03-30	$4.15	$4.25	$4.15	$4.25	$4.25	117,641,680
2022-03-29	$4.16	$4.18	$4.12	$4.13	$4.13	61,404,760
2022-03-28	$4.15	$4.18	$4.08	$4.15	$4.15	164,215,160
2022-03-25	$4.25	$4.26	$4.17	$4.18	$4.18	110,070,330
2022-03-24	$4.26	$4.27	$4.21	$4.25	$4.25	59,117,740
2022-03-23	$4.26	$4.29	$4.24	$4.27	$4.27	99,894,360
2022-03-22	$4.23	$4.28	$4.23	$4.25	$4.25	24,305,820
2022-03-21	$4.28	$4.28	$4.22	$4.25	$4.25	49,807,270
2022-03-18	$4.23	$4.28	$4.19	$4.26	$4.26	98,280,400
2022-03-17	$4.21	$4.29	$4.21	$4.23	$4.23	196,946,150
2022-03-16	$4.04	$4.17	$3.94	$4.15	$4.15	231,238,260
2022-03-15	$4.14	$4.17	$3.98	$3.99	$3.99	203,066,410
2022-03-14	$4.26	$4.27	$4.17	$4.17	$4.17	84,080,310
2022-03-11	$4.23	$4.32	$4.17	$4.31	$4.31	61,006,150
2022-03-10	$4.28	$4.33	$4.28	$4.28	$4.28	94,306,910
2022-03-09	$4.27	$4.30	$4.07	$4.22	$4.22	112,345,870
2022-03-08	$4.34	$4.37	$4.24	$4.25	$4.25	186,948,490
2022-03-07	$4.47	$4.47	$4.33	$4.34	$4.34	187,064,220
2022-03-04	$4.52	$4.54	$4.48	$4.50	$4.50	121,757,340
2022-03-03	$4.59	$4.60	$4.54	$4.55	$4.55	38,317,720
2022-03-02	$4.60	$4.60	$4.55	$4.57	$4.57	37,412,380
2022-03-01	$4.59	$4.62	$4.58	$4.61	$4.61	48,290,120
2022-02-28	$4.56	$4.58	$4.53	$4.57	$4.57	81,553,090
2022-02-25	$4.55	$4.62	$4.55	$4.57	$4.57	74,743,300
2022-02-24	$4.60	$4.60	$4.49	$4.53	$4.53	106,884,110
2022-02-23	$4.57	$4.62	$4.57	$4.62	$4.62	131,748,360
2022-02-22	$4.61	$4.61	$4.55	$4.56	$4.56	94,593,310
2022-02-21	$4.64	$4.64	$4.61	$4.63	$4.63	69,824,840
2022-02-18	$4.61	$4.65	$4.60	$4.65	$4.65	47,271,490
2022-02-17	$4.61	$4.65	$4.60	$4.62	$4.62	62,399,840
2022-02-16	$4.61	$4.64	$4.60	$4.61	$4.61	80,700,000
2022-02-15	$4.55	$4.60	$4.55	$4.59	$4.59	105,587,500
2022-02-14	$4.59	$4.60	$4.53	$4.55	$4.55	59,100,410
2022-02-11	$4.63	$4.66	$4.60	$4.60	$4.60	55,663,470
2022-02-10	$4.65	$4.65	$4.61	$4.63	$4.63	68,523,780
2022-02-09	$4.60	$4.66	$4.59	$4.65	$4.65	68,976,300
2022-02-08	$4.63	$4.63	$4.52	$4.60	$4.60	53,713,650
2022-02-07	$4.62	$4.67	$4.61	$4.63	$4.63	61,343,440
2022-02-04	$4.56	$4.56	$4.56	$4.56	$4.56	0
2022-02-03	$4.56	$4.56	$4.56	$4.56	$4.56	0
2022-02-02	$4.56	$4.56	$4.56	$4.56	$4.56	0
2022-02-01	$4.56	$4.56	$4.56	$4.56	$4.56	0
2022-01-28	$4.64	$4.66	$4.55	$4.56	$4.56	179,850,210
2022-01-27	$4.70	$4.70	$4.62	$4.63	$4.63	192,316,300
2022-01-26	$4.68	$4.71	$4.65	$4.70	$4.70	173,244,650
2022-01-25	$4.77	$4.78	$4.68	$4.68	$4.68	103,158,100
2022-01-24	$4.77	$4.80	$4.75	$4.79	$4.79	76,047,410
2022-01-21	$4.82	$4.82	$4.77	$4.79	$4.79	157,963,650
2022-01-20	$4.78	$4.85	$4.78	$4.82	$4.82	119,887,680
2022-01-19	$4.80	$4.86	$4.76	$4.78	$4.78	153,907,390
2022-01-18	$4.77	$4.82	$4.74	$4.81	$4.81	136,773,490
2022-01-17	$4.72	$4.78	$4.72	$4.76	$4.76	54,359,450
2022-01-14	$4.78	$4.78	$4.72	$4.72	$4.72	49,671,440
2022-01-13	$4.85	$4.86	$4.77	$4.77	$4.77	114,679,070
2022-01-12	$4.84	$4.86	$4.81	$4.85	$4.85	114,941,970
2022-01-11	$4.84	$4.85	$4.79	$4.80	$4.80	91,499,970
2022-01-10	$4.83	$4.85	$4.79	$4.84	$4.84	102,521,180
2022-01-07	$4.82	$4.86	$4.82	$4.82	$4.82	49,404,540
2022-01-06	$4.86	$4.86	$4.78	$4.82	$4.82	86,436,580
2022-01-05	$4.91	$4.92	$4.85	$4.87	$4.87	98,592,910
2022-01-04	$4.94	$4.95	$4.87	$4.92	$4.92	79,229,770
2022-01-03	$4.94	$4.94	$4.94	$4.94	$4.94	0
2021-12-31	$4.93	$4.96	$4.92	$4.94	$4.94	65,192,320
2021-12-30	$4.89	$4.94	$4.88	$4.92	$4.92	111,228,080
2021-12-29	$4.96	$4.96	$4.89	$4.89	$4.89	62,230,070
2021-12-28	$4.93	$4.97	$4.92	$4.96	$4.96	126,870,440
2021-12-27	$4.93	$4.94	$4.90	$4.93	$4.93	114,805,160
2021-12-24	$4.95	$4.96	$4.91	$4.92	$4.92	108,503,610
2021-12-23	$4.91	$4.95	$4.90	$4.95	$4.95	95,534,920
2021-12-22	$4.92	$4.93	$4.90	$4.91	$4.91	153,320,610
2021-12-21	$4.89	$4.92	$4.88	$4.91	$4.91	137,810,570
2021-12-20	$4.96	$4.98	$4.87	$4.88	$4.88	246,398,400
2021-12-17	$5.03	$5.03	$4.96	$4.96	$4.96	118,028,400
2021-12-16	$5.01	$5.04	$4.99	$5.03	$5.03	119,884,750
2021-12-15	$5.05	$5.07	$5.00	$5.01	$5.01	87,675,310
2021-12-14	$5.07	$5.08	$5.04	$5.06	$5.06	96,478,740
2021-12-13	$5.07	$5.15	$5.07	$5.08	$5.08	118,618,160
2021-12-10	$5.07	$5.07	$5.04	$5.06	$5.06	167,992,450
2021-12-09	$5.00	$5.12	$5.00	$5.08	$5.08	211,283,730
2021-12-08	$4.93	$5.00	$4.91	$5.00	$5.00	73,618,170
2021-12-07	$4.91	$4.93	$4.90	$4.92	$4.92	78,269,330
2021-12-06	$4.90	$4.94	$4.89	$4.90	$4.90	73,935,290
2021-12-03	$4.90	$4.90	$4.90	$4.90	$4.90	58,789,730
2021-12-02	$4.85	$4.85	$4.85	$4.85	$4.85	41,749,280
2021-12-01	$4.84	$4.85	$4.83	$4.85	$4.85	183,706,450
2021-11-30	$4.85	$4.87	$4.81	$4.84	$4.84	76,090,240
2021-11-29	$4.85	$4.86	$4.83	$4.85	$4.85	66,301,630
2021-11-26	$4.89	$4.89	$4.85	$4.86	$4.86	78,730,070
2021-11-25	$4.91	$4.92	$4.89	$4.90	$4.90	49,015,690
2021-11-24	$4.91	$4.94	$4.90	$4.92	$4.92	67,801,770
2021-11-23	$4.90	$4.92	$4.89	$4.91	$4.91	92,548,910
2021-11-22	$4.89	$4.92	$4.89	$4.91	$4.91	99,116,490
2021-11-19	$4.83	$4.90	$4.82	$4.89	$4.89	82,416,180
2021-11-18	$4.87	$4.87	$4.83	$4.83	$4.83	87,038,970
2021-11-17	$4.88	$4.90	$4.86	$4.88	$4.88	34,745,870
2021-11-16	$4.89	$4.92	$4.87	$4.88	$4.88	79,633,110
2021-11-15	$4.89	$4.91	$4.87	$4.89	$4.89	52,656,840
2021-11-12	$4.90	$4.91	$4.88	$4.89	$4.89	59,927,180
2021-11-11	$4.80	$4.90	$4.80	$4.89	$4.89	71,324,990
2021-11-10	$4.84	$4.84	$4.75	$4.82	$4.82	90,847,260
2021-11-09	$4.86	$4.88	$4.82	$4.85	$4.85	90,507,500
2021-11-08	$4.86	$4.87	$4.83	$4.85	$4.85	61,754,260
2021-11-05	$4.87	$4.87	$4.87	$4.87	$4.87	90,813,610
2021-11-04	$4.83	$4.88	$4.83	$4.87	$4.87	61,721,920
2021-11-03	$4.83	$4.86	$4.80	$4.82	$4.82	50,976,530
2021-11-02	$4.90	$4.92	$4.80	$4.84	$4.84	89,996,280
2021-11-01	$4.88	$4.91	$4.87	$4.89	$4.89	34,256,180
2021-10-29	$4.88	$4.91	$4.86	$4.90	$4.90	113,738,400
2021-10-28	$4.90	$4.90	$4.85	$4.87	$4.87	103,241,860
2021-10-27	$4.95	$4.95	$4.89	$4.90	$4.90	80,683,110
2021-10-26	$4.98	$5.01	$4.95	$4.96	$4.96	88,898,600
2021-10-25	$4.95	$4.98	$4.94	$4.97	$4.97	71,150,950
2021-10-22	$4.93	$4.99	$4.93	$4.95	$4.95	86,716,630
2021-10-21	$4.92	$4.95	$4.88	$4.92	$4.92	45,591,440
2021-10-20	$4.92	$4.95	$4.89	$4.91	$4.91	32,998,050
2021-10-19	$4.86	$4.92	$4.86	$4.91	$4.91	89,763,970
2021-10-18	$4.93	$4.93	$4.84	$4.87	$4.87	96,604,640
2021-10-15	$4.92	$4.94	$4.88	$4.93	$4.93	67,794,590
2021-10-14	$4.93	$4.95	$4.90	$4.91	$4.91	43,483,800
2021-10-13	$4.88	$4.95	$4.87	$4.93	$4.93	53,739,540
2021-10-12	$4.92	$4.92	$4.84	$4.88	$4.88	63,584,620
2021-10-11	$4.93	$4.98	$4.92	$4.93	$4.93	83,511,470
2021-10-08	$4.90	$4.94	$4.89	$4.93	$4.93	43,058,630
2021-10-07	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-10-06	$4.86	$4.86	$4.86	$4.86	$4.86	0
2021-09-30	$4.85	$4.88	$4.84	$4.86	$4.86	36,297,470
2021-09-29	$4.85	$4.87	$4.80	$4.85	$4.85	111,971,520
2021-09-28	$4.88	$4.91	$4.85	$4.88	$4.88	58,984,450
2021-09-27	$4.88	$4.92	$4.84	$4.89	$4.89	61,786,650
2021-09-24	$4.85	$4.90	$4.84	$4.86	$4.86	99,152,200
2021-09-23	$4.82	$4.88	$4.82	$4.85	$4.85	68,455,600
2021-09-22	$4.80	$4.84	$4.78	$4.82	$4.82	106,919,140
2021-09-21	$4.85	$4.85	$4.85	$4.85	$4.85	0
2021-09-20	$4.85	$4.85	$4.85	$4.85	$4.85	0
2021-09-17	$4.82	$4.86	$4.80	$4.85	$4.85	144,814,320
2021-09-16	$4.88	$4.88	$4.81	$4.82	$4.82	111,381,290
2021-09-15	$4.91	$4.91	$4.84	$4.87	$4.87	60,371,960
2021-09-14	$4.99	$5.01	$4.90	$4.92	$4.92	43,194,060
2021-09-13	$5.02	$5.04	$4.96	$4.99	$4.99	47,833,330
2021-09-10	$5.03	$5.12	$5.02	$5.08	$5.01	74,726,760
2021-09-09	$5.02	$5.03	$4.99	$5.03	$4.96	63,288,720
2021-09-08	$5.05	$5.09	$5.02	$5.04	$4.97	32,557,360
2021-09-07	$4.99	$5.08	$4.98	$5.06	$4.99	108,722,840
2021-09-06	$4.91	$5.01	$4.91	$5.00	$4.93	76,172,660
2021-09-03	$4.94	$4.96	$4.90	$4.91	$4.84	48,209,200
2021-09-02	$4.95	$4.96	$4.91	$4.94	$4.87	42,929,680
2021-09-01	$4.87	$4.98	$4.83	$4.94	$4.87	65,714,640
2021-08-31	$4.87	$4.89	$4.80	$4.87	$4.80	59,234,660
2021-08-30	$4.89	$4.91	$4.85	$4.87	$4.80	69,424,080
2021-08-27	$4.87	$4.94	$4.86	$4.89	$4.82	55,768,590
2021-08-26	$4.96	$4.96	$4.87	$4.88	$4.81	54,929,280
2021-08-25	$4.95	$4.96	$4.93	$4.96	$4.89	67,068,480
2021-08-24	$4.90	$4.97	$4.90	$4.95	$4.88	86,118,850
2021-08-23	$4.83	$4.90	$4.83	$4.89	$4.82	96,771,680
2021-08-20	$4.90	$4.90	$4.79	$4.83	$4.76	83,964,610
2021-08-19	$4.94	$4.95	$4.89	$4.92	$4.85	55,334,800
2021-08-18	$4.90	$4.98	$4.88	$4.95	$4.88	48,820,430
2021-08-17	$5.00	$5.03	$4.88	$4.90	$4.83	70,871,140
2021-08-16	$5.01	$5.03	$4.99	$5.01	$4.94	44,755,250
2021-08-13	$5.02	$5.06	$4.98	$5.01	$4.94	41,533,790
2021-08-12	$5.06	$5.08	$5.02	$5.03	$4.96	27,588,270
2021-08-11	$5.10	$5.11	$5.07	$5.07	$5.00	52,050,790
2021-08-10	$5.03	$5.10	$4.99	$5.09	$5.02	88,103,060
2021-08-09	$4.97	$5.06	$4.94	$5.04	$4.97	34,496,420
2021-08-06	$5.00	$5.00	$4.95	$4.98	$4.91	24,394,620
2021-08-05	$5.01	$5.05	$4.97	$5.00	$4.93	34,395,390
2021-08-04	$4.98	$5.03	$4.97	$5.03	$4.96	73,394,220
2021-08-03	$4.96	$5.01	$4.94	$4.99	$4.92	70,659,840
2021-08-02	$4.84	$4.99	$4.82	$4.98	$4.91	89,485,010
2021-07-30	$4.87	$4.88	$4.81	$4.87	$4.80	62,253,720
2021-07-29	$4.89	$4.90	$4.85	$4.89	$4.82	204,392,490
2021-07-28	$4.81	$4.84	$4.73	$4.80	$4.74	277,917,340
2021-07-27	$4.97	$4.99	$4.80	$4.81	$4.74	146,139,530
2021-07-26	$5.14	$5.14	$4.91	$4.97	$4.90	208,044,190
2021-07-23	$5.20	$5.20	$5.13	$5.15	$5.07	55,611,510
2021-07-22	$5.20	$5.22	$5.19	$5.20	$5.13	58,841,470
2021-07-21	$5.16	$5.22	$5.16	$5.20	$5.12	110,086,560
2021-07-20	$5.14	$5.17	$5.12	$5.15	$5.08	61,331,420
2021-07-19	$5.14	$5.18	$5.10	$5.16	$5.09	100,888,850
2021-07-16	$5.18	$5.19	$5.14	$5.15	$5.07	111,673,420
2021-07-15	$5.12	$5.20	$5.11	$5.19	$5.12	60,639,520
2021-07-14	$5.18	$5.18	$5.11	$5.12	$5.05	111,786,730
2021-07-13	$5.17	$5.20	$5.15	$5.18	$5.11	51,286,530
2021-07-12	$5.13	$5.20	$5.11	$5.17	$5.09	85,422,070
2021-07-09	$5.09	$5.12	$5.04	$5.10	$5.03	86,105,860
2021-07-08	$5.17	$5.18	$5.11	$5.13	$5.06	92,713,930
2021-07-07	$5.09	$5.19	$5.09	$5.17	$5.10	83,156,870
2021-07-06	$5.11	$5.12	$5.06	$5.11	$5.04	62,511,890
2021-07-05	$5.08	$5.12	$5.08	$5.11	$5.04	57,538,700
2021-07-02	$5.22	$5.22	$5.10	$5.10	$5.03	90,296,350
2021-07-01	$5.25	$5.27	$5.20	$5.23	$5.15	102,321,960
2021-06-30	$5.21	$5.25	$5.21	$5.24	$5.17	51,277,490
2021-06-29	$5.27	$5.27	$5.20	$5.21	$5.14	48,620,230
2021-06-28	$5.26	$5.28	$5.24	$5.27	$5.19	87,751,720
2021-06-25	$5.18	$5.28	$5.18	$5.26	$5.19	121,800,960
2021-06-24	$5.16	$5.17	$5.14	$5.17	$5.10	72,928,400
2021-06-23	$5.13	$5.19	$5.12	$5.16	$5.09	139,881,880
2021-06-22	$5.12	$5.14	$5.10	$5.13	$5.06	139,452,240
2021-06-21	$5.10	$5.14	$5.07	$5.11	$5.04	78,219,940
2021-06-18	$5.11	$5.14	$5.08	$5.12	$5.04	80,341,520
2021-06-17	$5.09	$5.13	$5.09	$5.11	$5.04	103,547,160
2021-06-16	$5.17	$5.17	$5.08	$5.10	$5.03	72,730,330
2021-06-15	$5.23	$5.24	$5.14	$5.17	$5.10	105,520,740
2021-06-14	$5.23	$5.23	$5.23	$5.23	$5.16	0
2021-06-11	$5.27	$5.29	$5.22	$5.23	$5.16	47,079,800
2021-06-10	$5.24	$5.31	$5.23	$5.27	$5.20	71,378,510
2021-06-09	$5.23	$5.25	$5.21	$5.24	$5.17	88,857,450
2021-06-08	$5.27	$5.33	$5.20	$5.23	$5.16	75,208,860
2021-06-07	$5.28	$5.29	$5.24	$5.27	$5.20	48,994,380
2021-06-04	$5.23	$5.34	$5.22	$5.28	$5.20	79,656,020
2021-06-03	$5.28	$5.30	$5.24	$5.25	$5.17	77,083,170
2021-06-02	$5.33	$5.34	$5.26	$5.29	$5.21	94,184,080
2021-06-01	$5.32	$5.33	$5.26	$5.33	$5.26	89,636,280
2021-05-31	$5.32	$5.32	$5.27	$5.32	$5.25	47,123,730
2021-05-28	$5.33	$5.36	$5.28	$5.32	$5.24	84,003,240
2021-05-27	$5.31	$5.38	$5.28	$5.33	$5.26	64,937,280
2021-05-26	$5.32	$5.34	$5.30	$5.32	$5.24	114,954,260
2021-05-25	$5.14	$5.32	$5.14	$5.31	$5.24	239,788,750
2021-05-24	$5.12	$5.14	$5.08	$5.14	$5.07	74,116,250
2021-05-21	$5.18	$5.21	$5.10	$5.12	$5.05	96,960,390
2021-05-20	$5.16	$5.19	$5.14	$5.18	$5.11	43,380,950
2021-05-19	$5.16	$5.18	$5.14	$5.16	$5.09	48,729,930
2021-05-18	$5.18	$5.20	$5.15	$5.17	$5.10	45,435,800
2021-05-17	$5.11	$5.20	$5.11	$5.17	$5.10	116,644,680
2021-05-14	$5.00	$5.11	$4.98	$5.11	$5.04	172,726,390
2021-05-13	$5.01	$5.01	$4.96	$4.99	$4.92	65,932,410
2021-05-12	$4.99	$5.05	$4.98	$5.04	$4.97	40,355,980
2021-05-11	$4.96	$5.03	$4.92	$5.01	$4.94	64,339,490
2021-05-10	$4.99	$5.01	$4.94	$4.98	$4.92	74,591,580
2021-05-07	$5.05	$5.08	$4.98	$4.99	$4.92	44,216,970
2021-05-06	$5.10	$5.13	$5.02	$5.05	$4.98	82,401,800
2021-05-05	$5.12	$5.12	$5.12	$5.12	$5.04	0
2021-05-04	$5.12	$5.12	$5.12	$5.12	$5.04	0
2021-04-30	$5.14	$5.16	$5.08	$5.12	$5.04	95,162,400
2021-04-29	$5.11	$5.17	$5.10	$5.16	$5.09	98,600,220
2021-04-28	$5.07	$5.12	$5.04	$5.12	$5.05	72,455,870
2021-04-27	$5.06	$5.08	$5.04	$5.08	$5.01	45,328,620
2021-04-26	$5.12	$5.17	$5.05	$5.06	$4.99	110,528,750
2021-04-23	$5.06	$5.13	$5.06	$5.12	$5.05	61,025,020
2021-04-22	$5.08	$5.10	$5.05	$5.07	$5.00	116,114,430
2021-04-21	$5.05	$5.09	$5.03	$5.07	$5.00	88,575,300
2021-04-20	$5.07	$5.10	$5.04	$5.07	$4.99	109,896,930
2021-04-19	$4.94	$5.08	$4.92	$5.07	$4.99	167,786,660
2021-04-16	$4.94	$4.96	$4.90	$4.95	$4.88	81,999,320
2021-04-15	$4.95	$4.95	$4.88	$4.93	$4.86	88,092,120
2021-04-14	$4.93	$4.97	$4.93	$4.96	$4.89	56,975,360
2021-04-13	$4.94	$4.98	$4.91	$4.93	$4.86	111,524,240
2021-04-12	$5.02	$5.04	$4.92	$4.94	$4.87	133,047,240
2021-04-09	$5.08	$5.08	$5.01	$5.02	$4.95	37,747,990
2021-04-08	$5.08	$5.11	$5.04	$5.09	$5.02	21,924,730
2021-04-07	$5.12	$5.12	$5.05	$5.09	$5.02	26,433,010
2021-04-06	$5.15	$5.16	$5.10	$5.11	$5.04	34,308,410
2021-04-05	$5.14	$5.14	$5.14	$5.14	$5.07	0
2021-04-02	$5.10	$5.15	$5.09	$5.14	$5.07	38,977,700
2021-04-01	$5.04	$5.10	$5.04	$5.09	$5.02	75,170,330
2021-03-31	$5.07	$5.07	$5.00	$5.03	$4.96	28,040,300
2021-03-30	$5.03	$5.08	$5.01	$5.07	$5.00	32,864,390
2021-03-29	$5.03	$5.06	$4.99	$5.03	$4.96	129,174,000
2021-03-26	$4.93	$5.04	$4.93	$5.02	$4.95	177,009,150
2021-03-25	$4.89	$4.93	$4.87	$4.91	$4.85	42,740,050
2021-03-24	$4.97	$5.02	$4.90	$4.91	$4.85	117,020,720
2021-03-23	$5.03	$5.04	$4.95	$5.00	$4.93	55,279,720
2021-03-22	$4.99	$5.06	$4.98	$5.03	$4.96	94,891,660
2021-03-19	$5.08	$5.08	$4.97	$5.00	$4.93	60,707,670
2021-03-18	$5.08	$5.15	$5.08	$5.12	$5.05	44,385,280
2021-03-17	$5.04	$5.11	$5.00	$5.08	$5.01	48,498,060
2021-03-16	$5.03	$5.07	$5.00	$5.05	$4.98	55,619,520
2021-03-15	$5.10	$5.11	$4.97	$5.03	$4.96	47,230,800
2021-03-12	$5.14	$5.15	$5.06	$5.12	$5.05	88,656,170
2021-03-11	$5.00	$5.12	$5.00	$5.11	$5.04	146,569,850
2021-03-10	$5.02	$5.05	$4.97	$4.98	$4.91	89,650,930
2021-03-09	$5.07	$5.08	$4.91	$4.96	$4.89	193,765,760
2021-03-08	$5.27	$5.31	$5.05	$5.07	$5.00	115,217,430
2021-03-05	$5.18	$5.30	$5.17	$5.25	$5.18	84,801,540
2021-03-04	$5.36	$5.39	$5.25	$5.27	$5.20	57,575,090
2021-03-03	$5.32	$5.43	$5.30	$5.43	$5.35	43,207,850
2021-03-02	$5.42	$5.43	$5.28	$5.33	$5.26	82,450,240
2021-03-01	$5.36	$5.40	$5.33	$5.40	$5.32	121,381,620
2021-02-26	$5.38	$5.40	$5.30	$5.31	$5.24	166,104,630
2021-02-25	$5.45	$5.51	$5.43	$5.46	$5.38	118,697,800
2021-02-24	$5.57	$5.58	$5.35	$5.42	$5.35	208,249,030
2021-02-23	$5.57	$5.62	$5.53	$5.56	$5.48	140,850,730
2021-02-22	$5.77	$5.77	$5.58	$5.59	$5.51	139,169,890
2021-02-19	$5.76	$5.76	$5.66	$5.76	$5.68	272,810,740
2021-02-18	$5.91	$5.92	$5.73	$5.75	$5.67	173,457,370
2021-02-17	$5.80	$5.80	$5.80	$5.80	$5.72	0
2021-02-16	$5.80	$5.80	$5.80	$5.80	$5.72	0
2021-02-15	$5.80	$5.80	$5.80	$5.80	$5.72	0
2021-02-12	$5.80	$5.80	$5.80	$5.80	$5.72	0
2021-02-11	$5.80	$5.80	$5.80	$5.80	$5.72	0
2021-02-10	$5.68	$5.85	$5.68	$5.80	$5.72	94,532,020
2021-02-09	$5.55	$5.67	$5.53	$5.67	$5.59	154,694,780
2021-02-08	$5.49	$5.56	$5.47	$5.54	$5.46	111,042,140
2021-02-05	$5.47	$5.53	$5.46	$5.47	$5.39	198,230,730
2021-02-04	$5.45	$5.49	$5.40	$5.46	$5.38	83,180,650
2021-02-03	$5.47	$5.51	$5.45	$5.47	$5.39	173,570,090
2021-02-02	$5.41	$5.47	$5.40	$5.47	$5.39	243,983,850
2021-02-01	$5.33	$5.40	$5.33	$5.39	$5.32	79,457,170
2021-01-29	$5.39	$5.41	$5.27	$5.33	$5.26	223,116,380
2021-01-28	$5.45	$5.46	$5.35	$5.37	$5.29	130,331,530
2021-01-27	$5.50	$5.52	$5.44	$5.50	$5.42	226,695,460
2021-01-26	$5.60	$5.60	$5.49	$5.50	$5.42	218,946,560
2021-01-25	$5.54	$5.63	$5.51	$5.60	$5.53	200,613,390
2021-01-22	$5.55	$5.55	$5.49	$5.54	$5.47	237,148,180
2021-01-21	$5.46	$5.57	$5.46	$5.55	$5.47	267,605,260
2021-01-20	$5.42	$5.48	$5.41	$5.45	$5.38	133,079,230
2021-01-19	$5.50	$5.51	$5.40	$5.42	$5.35	106,040,060
2021-01-18	$5.44	$5.53	$5.40	$5.50	$5.42	116,485,610
2021-01-15	$5.48	$5.49	$5.37	$5.44	$5.36	241,563,770
2021-01-14	$5.56	$5.56	$5.45	$5.46	$5.39	176,520,060
2021-01-13	$5.59	$5.63	$5.52	$5.56	$5.49	222,897,220
2021-01-12	$5.42	$5.58	$5.41	$5.58	$5.50	210,110,410
2021-01-11	$5.48	$5.53	$5.39	$5.43	$5.35	194,140,730
2021-01-08	$5.52	$5.55	$5.43	$5.48	$5.41	232,090,560
2021-01-07	$5.40	$5.51	$5.40	$5.51	$5.44	244,075,270
2021-01-06	$5.35	$5.43	$5.33	$5.39	$5.32	164,865,990
2021-01-05	$5.24	$5.35	$5.22	$5.35	$5.27	215,670,550
2021-01-04	$5.20	$5.28	$5.17	$5.25	$5.18	215,304,400
2021-01-01	$5.20	$5.20	$5.20	$5.20	$5.13	0
2020-12-31	$5.10	$5.21	$5.10	$5.20	$5.13	344,271,000
2020-12-30	$5.04	$5.10	$5.03	$5.09	$5.02	119,979,080
2020-12-29	$5.05	$5.07	$5.03	$5.04	$4.97	81,817,520
2020-12-28	$5.03	$5.08	$5.02	$5.05	$4.98	134,889,450
2020-12-25	$4.99	$5.03	$4.96	$5.03	$4.96	152,059,980
2020-12-24	$5.00	$5.02	$4.97	$4.99	$4.92	184,750,310
2020-12-23	$4.96	$5.02	$4.96	$4.99	$4.92	152,257,000
2020-12-22	$5.01	$5.04	$4.95	$4.95	$4.89	210,685,190
2020-12-21	$4.98	$5.04	$4.95	$5.03	$4.96	218,947,990
2020-12-18	$5.01	$5.01	$4.96	$4.99	$4.92	204,333,790
2020-12-17	$4.94	$5.01	$4.94	$5.01	$4.94	165,400,320
2020-12-16	$4.93	$4.95	$4.92	$4.94	$4.87	142,113,320
2020-12-15	$4.92	$4.94	$4.89	$4.93	$4.86	156,734,120
2020-12-14	$4.89	$4.92	$4.87	$4.92	$4.85	89,299,230
2020-12-11	$4.94	$4.95	$4.84	$4.88	$4.81	141,976,140
2020-12-10	$4.93	$4.95	$4.91	$4.93	$4.86	106,595,950
2020-12-09	$5.00	$5.03	$4.93	$4.94	$4.87	153,328,290
2020-12-08	$5.02	$5.04	$4.99	$5.00	$4.93	215,286,510
2020-12-07	$5.07	$5.07	$5.00	$5.02	$4.95	135,588,500
2020-12-04	$5.04	$5.07	$5.01	$5.06	$4.99	107,752,280
2020-12-03	$5.05	$5.07	$5.03	$5.05	$4.98	111,165,110
2020-12-02	$5.07	$5.09	$5.03	$5.06	$4.99	193,630,480
2020-12-01	$4.95	$5.07	$4.95	$5.06	$4.99	172,359,790
2020-11-30	$5.00	$5.05	$4.96	$4.96	$4.89	226,772,760
2020-11-27	$4.91	$4.98	$4.91	$4.98	$4.91	149,813,900
2020-11-26	$4.90	$4.92	$4.86	$4.91	$4.84	170,728,530
2020-11-25	$4.98	$5.00	$4.90	$4.90	$4.84	222,693,300
2020-11-24	$4.99	$5.00	$4.96	$4.97	$4.90	95,423,590
2020-11-23	$4.95	$5.03	$4.93	$4.99	$4.92	280,595,390
2020-11-20	$4.92	$4.94	$4.91	$4.94	$4.87	101,326,380
2020-11-19	$4.87	$4.94	$4.86	$4.92	$4.85	110,711,270
2020-11-18	$4.89	$4.91	$4.86	$4.88	$4.82	161,596,700
2020-11-17	$4.90	$4.90	$4.86	$4.89	$4.82	121,890,290
2020-11-16	$4.87	$4.89	$4.84	$4.89	$4.83	105,207,520
2020-11-13	$4.88	$4.88	$4.81	$4.85	$4.78	143,422,770
2020-11-12	$4.90	$4.92	$4.89	$4.90	$4.83	93,518,800
2020-11-11	$4.94	$4.95	$4.90	$4.90	$4.83	197,352,150
2020-11-10	$4.99	$4.99	$4.92	$4.95	$4.88	137,465,100
2020-11-09	$4.90	$5.00	$4.90	$4.97	$4.90	238,724,920
2020-11-06	$4.89	$4.89	$4.84	$4.88	$4.81	93,950,900
2020-11-05	$4.84	$4.88	$4.83	$4.88	$4.81	136,624,110
2020-11-04	$4.78	$4.82	$4.76	$4.80	$4.73	175,891,350
2020-11-03	$4.72	$4.79	$4.72	$4.76	$4.70	150,374,690
2020-11-02	$4.68	$4.73	$4.68	$4.71	$4.65	114,855,140
2020-10-30	$4.77	$4.78	$4.68	$4.69	$4.62	87,506,370
2020-10-29	$4.70	$4.80	$4.68	$4.78	$4.71	126,598,680
2020-10-28	$4.70	$4.74	$4.68	$4.73	$4.66	210,827,530
2020-10-27	$4.68	$4.70	$4.67	$4.70	$4.63	91,161,830
2020-10-26	$4.72	$4.72	$4.64	$4.69	$4.62	125,839,020
2020-10-23	$4.76	$4.80	$4.71	$4.73	$4.67	173,062,090
2020-10-22	$4.78	$4.79	$4.72	$4.77	$4.71	125,447,980
2020-10-21	$4.78	$4.79	$4.75	$4.79	$4.72	172,166,560
2020-10-20	$4.74	$4.78	$4.74	$4.78	$4.71	151,638,510
2020-10-19	$4.81	$4.85	$4.73	$4.75	$4.69	283,277,290
2020-10-16	$4.80	$4.82	$4.75	$4.78	$4.72	146,295,710
2020-10-15	$4.81	$4.83	$4.79	$4.80	$4.73	113,070,690
2020-10-14	$4.83	$4.83	$4.79	$4.80	$4.74	127,918,360
2020-10-13	$4.81	$4.84	$4.79	$4.84	$4.77	131,341,390
2020-10-12	$4.68	$4.82	$4.68	$4.81	$4.75	154,267,170
2020-10-09	$4.65	$4.70	$4.65	$4.67	$4.60	168,381,650
2020-10-08	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-10-07	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-10-06	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-10-05	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-10-02	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-10-01	$4.57	$4.57	$4.57	$4.57	$4.51	0
2020-09-30	$4.60	$4.63	$4.55	$4.57	$4.51	232,531,680
2020-09-29	$4.61	$4.62	$4.58	$4.59	$4.53	126,498,120
2020-09-28	$4.57	$4.61	$4.56	$4.58	$4.52	123,492,430
2020-09-25	$4.57	$4.60	$4.55	$4.57	$4.51	147,280,590
2020-09-24	$4.61	$4.62	$4.56	$4.57	$4.50	106,969,510
2020-09-23	$4.63	$4.66	$4.62	$4.64	$4.58	167,708,940
2020-09-22	$4.67	$4.70	$4.61	$4.63	$4.56	186,960,160
2020-09-21	$4.74	$4.76	$4.68	$4.69	$4.62	137,622,420
2020-09-18	$4.63	$4.73	$4.63	$4.73	$4.66	226,493,440
2020-09-17	$4.65	$4.66	$4.60	$4.62	$4.56	70,300,090
2020-09-16	$4.68	$4.68	$4.63	$4.65	$4.59	101,025,230
2020-09-15	$4.64	$4.68	$4.62	$4.67	$4.61	103,081,910
2020-09-14	$4.67	$4.67	$4.62	$4.64	$4.58	90,211,260
2020-09-11	$4.71	$4.78	$4.71	$4.76	$4.55	111,281,720
2020-09-10	$4.77	$4.79	$4.72	$4.73	$4.52	149,496,740
2020-09-09	$4.79	$4.79	$4.70	$4.73	$4.52	217,219,950
2020-09-08	$4.82	$4.86	$4.79	$4.84	$4.62	136,992,170
2020-09-07	$4.91	$4.94	$4.79	$4.81	$4.59	125,768,870
2020-09-04	$4.91	$4.93	$4.88	$4.92	$4.70	113,791,080
2020-09-03	$4.98	$5.03	$4.95	$4.97	$4.75	86,343,760
2020-09-02	$5.00	$5.02	$4.94	$4.99	$4.76	116,966,940
2020-09-01	$4.96	$5.00	$4.94	$4.99	$4.77	98,718,800
2020-08-31	$5.03	$5.06	$4.96	$4.96	$4.74	172,393,460
2020-08-28	$4.88	$5.01	$4.86	$5.00	$4.78	214,938,170
2020-08-27	$4.85	$4.88	$4.83	$4.88	$4.66	57,860,500
2020-08-26	$4.91	$4.93	$4.83	$4.85	$4.63	116,561,030
2020-08-25	$4.93	$4.96	$4.89	$4.91	$4.69	79,891,790
2020-08-24	$4.89	$4.92	$4.86	$4.90	$4.68	153,619,010
2020-08-21	$4.85	$4.89	$4.83	$4.87	$4.65	92,677,770
2020-08-20	$4.86	$4.87	$4.81	$4.83	$4.61	124,672,340
2020-08-19	$4.96	$4.96	$4.88	$4.89	$4.67	112,533,150
2020-08-18	$4.97	$4.98	$4.93	$4.96	$4.74	117,062,350
2020-08-17	$4.88	$4.99	$4.87	$4.97	$4.74	138,663,300
2020-08-14	$4.77	$4.86	$4.76	$4.86	$4.64	92,111,790
2020-08-13	$4.79	$4.81	$4.76	$4.77	$4.56	67,521,850
2020-08-12	$4.80	$4.82	$4.70	$4.78	$4.57	212,092,390
2020-08-11	$4.86	$4.93	$4.81	$4.82	$4.60	114,659,700
2020-08-10	$4.80	$4.90	$4.78	$4.86	$4.65	119,699,210
2020-08-07	$4.89	$4.89	$4.78	$4.85	$4.63	92,043,850
2020-08-06	$4.92	$4.94	$4.83	$4.90	$4.68	92,068,700
2020-08-05	$4.91	$4.93	$4.85	$4.91	$4.69	135,266,040
2020-08-04	$4.92	$4.95	$4.89	$4.91	$4.69	100,401,840
2020-08-03	$4.87	$4.92	$4.86	$4.91	$4.69	132,555,810
2020-07-31	$4.80	$4.89	$4.76	$4.83	$4.61	201,954,210
2020-07-30	$4.83	$4.84	$4.79	$4.80	$4.58	132,149,790
2020-07-29	$4.69	$4.83	$4.68	$4.83	$4.61	200,911,350
2020-07-28	$4.69	$4.72	$4.67	$4.70	$4.49	204,213,030
2020-07-27	$4.66	$4.70	$4.62	$4.66	$4.45	100,777,520
2020-07-24	$4.81	$4.82	$4.61	$4.64	$4.43	231,555,770
2020-07-23	$4.82	$4.87	$4.74	$4.85	$4.63	140,290,190
2020-07-22	$4.82	$4.94	$4.81	$4.85	$4.63	323,110,630
2020-07-21	$4.83	$4.85	$4.79	$4.82	$4.60	186,315,760
2020-07-20	$4.72	$4.82	$4.67	$4.81	$4.59	230,481,800
2020-07-17	$4.64	$4.73	$4.62	$4.67	$4.46	318,693,310
2020-07-16	$4.87	$4.91	$4.62	$4.63	$4.42	387,973,660
2020-07-15	$4.95	$4.98	$4.85	$4.87	$4.65	119,849,350
2020-07-14	$4.96	$4.98	$4.85	$4.93	$4.70	204,972,030
2020-07-13	$4.86	$5.00	$4.86	$4.97	$4.74	255,994,620
2020-07-10	$4.94	$4.94	$4.84	$4.88	$4.66	201,858,470
2020-07-09	$4.88	$4.96	$4.85	$4.95	$4.73	207,845,940
2020-07-08	$4.80	$4.91	$4.79	$4.88	$4.66	211,203,690
2020-07-07	$4.96	$4.98	$4.80	$4.80	$4.59	484,915,110
2020-07-06	$4.59	$4.89	$4.58	$4.88	$4.66	519,049,480
2020-07-03	$4.44	$4.53	$4.44	$4.53	$4.32	234,735,560
2020-07-02	$4.34	$4.44	$4.34	$4.43	$4.23	235,782,240
2020-07-01	$4.27	$4.34	$4.25	$4.34	$4.15	148,639,010
2020-06-30	$4.21	$4.27	$4.21	$4.25	$4.06	163,714,270
2020-06-29	$4.22	$4.23	$4.18	$4.20	$4.01	82,648,280
2020-06-26	$4.23	$4.23	$4.23	$4.23	$4.04	0
2020-06-25	$4.23	$4.23	$4.23	$4.23	$4.04	0
2020-06-24	$4.20	$4.23	$4.20	$4.23	$4.04	89,721,850
2020-06-23	$4.17	$4.20	$4.15	$4.20	$4.01	122,761,240
2020-06-22	$4.17	$4.20	$4.16	$4.17	$3.99	307,602,500
2020-06-19	$4.12	$4.18	$4.12	$4.15	$3.97	463,493,830
2020-06-18	$4.08	$4.12	$4.07	$4.12	$3.93	321,995,950
2020-06-17	$4.08	$4.09	$4.06	$4.08	$3.90	189,510,110
2020-06-16	$4.06	$4.09	$4.05	$4.08	$3.89	222,867,190
2020-06-15	$4.05	$4.07	$4.03	$4.03	$3.85	112,546,540
2020-06-12	$4.03	$4.09	$4.02	$4.07	$3.89	88,346,910
2020-06-11	$4.10	$4.12	$4.05	$4.07	$3.89	77,309,730
2020-06-10	$4.11	$4.11	$4.09	$4.11	$3.93	129,919,860
2020-06-09	$4.09	$4.12	$4.08	$4.11	$3.92	177,074,370
2020-06-08	$4.10	$4.11	$4.07	$4.09	$3.90	153,253,190
2020-06-05	$4.05	$4.07	$4.03	$4.07	$3.89	144,953,960
2020-06-04	$4.05	$4.06	$4.03	$4.05	$3.86	132,461,420
2020-06-03	$4.06	$4.08	$4.04	$4.05	$3.86	155,845,610
2020-06-02	$4.03	$4.05	$4.02	$4.04	$3.86	103,853,560
2020-06-01	$3.94	$4.04	$3.94	$4.03	$3.85	181,818,450
2020-05-29	$3.89	$3.93	$3.88	$3.92	$3.74	138,056,580
2020-05-28	$3.89	$3.94	$3.87	$3.91	$3.74	194,040,430
2020-05-27	$3.93	$3.93	$3.90	$3.90	$3.73	158,605,570
2020-05-26	$3.89	$3.93	$3.89	$3.93	$3.75	194,867,860
2020-05-25	$3.88	$3.89	$3.86	$3.88	$3.71	145,804,590
2020-05-22	$3.96	$3.97	$3.88	$3.88	$3.71	165,010,660
2020-05-21	$4.00	$4.01	$3.96	$3.97	$3.79	99,339,810
2020-05-20	$4.00	$4.01	$3.99	$3.99	$3.81	80,294,520
2020-05-19	$4.00	$4.02	$4.00	$4.01	$3.83	121,703,350
2020-05-18	$3.98	$4.00	$3.96	$3.97	$3.80	171,366,430
2020-05-15	$3.99	$4.01	$3.96	$3.98	$3.80	223,925,310
2020-05-14	$4.00	$4.01	$3.98	$3.99	$3.81	87,583,660
2020-05-13	$4.00	$4.02	$3.98	$4.02	$3.84	165,171,790
2020-05-12	$4.00	$4.03	$3.98	$4.01	$3.83	150,681,220
2020-05-11	$4.02	$4.06	$4.00	$4.01	$3.83	149,653,150
2020-05-08	$3.99	$4.04	$3.99	$4.02	$3.84	107,008,340
2020-05-07	$3.98	$3.99	$3.97	$3.98	$3.80	89,846,520
2020-05-06	$3.93	$3.99	$3.92	$3.99	$3.81	144,130,680
2020-05-05	$3.97	$3.97	$3.97	$3.97	$3.79	0
2020-05-04	$3.97	$3.97	$3.97	$3.97	$3.79	0
2020-05-01	$3.97	$3.97	$3.97	$3.97	$3.79	0
2020-04-30	$3.92	$3.98	$3.92	$3.97	$3.79	110,928,690
2020-04-29	$3.89	$3.93	$3.88	$3.91	$3.73	105,903,020
2020-04-28	$3.87	$3.91	$3.82	$3.90	$3.72	146,283,580
2020-04-27	$3.85	$3.89	$3.85	$3.87	$3.69	122,715,450
2020-04-24	$3.87	$3.87	$3.84	$3.85	$3.68	175,113,230
2020-04-23	$3.89	$3.90	$3.87	$3.88	$3.71	145,581,590
2020-04-22	$3.84	$3.89	$3.84	$3.89	$3.72	134,647,040
2020-04-21	$3.88	$3.89	$3.83	$3.87	$3.69	142,447,100
2020-04-20	$3.89	$3.90	$3.87	$3.90	$3.73	115,341,920
2020-04-17	$3.88	$3.91	$3.88	$3.88	$3.71	127,538,310
2020-04-16	$3.83	$3.86	$3.83	$3.85	$3.68	94,399,640
2020-04-15	$3.87	$3.88	$3.85	$3.85	$3.68	85,484,920
2020-04-14	$3.81	$3.87	$3.81	$3.87	$3.69	107,637,780
2020-04-13	$3.82	$3.82	$3.79	$3.80	$3.63	176,402,170
2020-04-10	$3.85	$3.87	$3.81	$3.83	$3.65	242,852,300
2020-04-09	$3.85	$3.85	$3.83	$3.84	$3.67	139,397,360
2020-04-08	$3.84	$3.84	$3.81	$3.83	$3.66	86,360,870
2020-04-07	$3.82	$3.85	$3.82	$3.84	$3.67	138,294,560
2020-04-06	$3.76	$3.76	$3.76	$3.76	$3.59	0
2020-04-03	$3.78	$3.78	$3.74	$3.76	$3.59	92,203,140
2020-04-02	$3.71	$3.79	$3.70	$3.79	$3.62	137,430,080
2020-04-01	$3.72	$3.78	$3.71	$3.72	$3.55	124,363,710
2020-03-31	$3.76	$3.77	$3.72	$3.73	$3.56	159,628,200
2020-03-30	$3.73	$3.74	$3.69	$3.73	$3.56	158,264,850
2020-03-27	$3.79	$3.81	$3.76	$3.76	$3.59	173,020,330
2020-03-26	$3.74	$3.78	$3.72	$3.75	$3.58	134,922,850
2020-03-25	$3.75	$3.78	$3.73	$3.76	$3.59	208,071,610
2020-03-24	$3.65	$3.68	$3.59	$3.67	$3.50	227,007,110
2020-03-23	$3.55	$3.64	$3.55	$3.59	$3.43	225,046,940
2020-03-20	$3.66	$3.72	$3.64	$3.71	$3.54	115,119,580
2020-03-19	$3.69	$3.72	$3.55	$3.64	$3.48	209,854,780
2020-03-18	$3.78	$3.83	$3.68	$3.69	$3.52	166,629,110
2020-03-17	$3.81	$3.88	$3.67	$3.76	$3.59	231,440,850
2020-03-16	$3.96	$3.96	$3.77	$3.79	$3.62	172,777,300
2020-03-13	$3.90	$3.99	$3.79	$3.96	$3.78	167,979,260
2020-03-12	$4.03	$4.04	$3.98	$4.00	$3.82	144,674,930
2020-03-11	$4.14	$4.14	$4.07	$4.07	$3.89	195,279,860
2020-03-10	$4.05	$4.15	$4.01	$4.13	$3.94	199,012,540
2020-03-09	$4.15	$4.15	$4.05	$4.06	$3.87	131,151,850
2020-03-06	$4.23	$4.23	$4.19	$4.20	$4.01	135,211,180
2020-03-05	$4.20	$4.27	$4.18	$4.26	$4.07	221,132,000
2020-03-04	$4.13	$4.17	$4.11	$4.17	$3.98	144,611,860
2020-03-03	$4.18	$4.21	$4.12	$4.14	$3.95	152,912,620
2020-03-02	$3.99	$4.15	$3.99	$4.12	$3.94	179,491,070
2020-02-28	$4.08	$4.08	$3.97	$3.99	$3.81	305,442,700
2020-02-27	$4.13	$4.16	$4.12	$4.13	$3.94	267,511,820
2020-02-26	$4.14	$4.18	$4.11	$4.13	$3.95	219,088,390
2020-02-25	$4.16	$4.18	$4.08	$4.17	$3.98	170,030,370
2020-02-24	$4.20	$4.20	$4.15	$4.18	$3.99	131,049,400
2020-02-21	$4.19	$4.25	$4.19	$4.21	$4.02	179,127,240
2020-02-20	$4.11	$4.21	$4.10	$4.20	$4.01	214,103,260
2020-02-19	$4.11	$4.14	$4.10	$4.10	$3.92	211,461,450
2020-02-18	$4.13	$4.13	$4.08	$4.11	$3.92	190,084,470
2020-02-17	$4.04	$4.14	$4.04	$4.13	$3.95	226,361,630
2020-02-14	$4.02	$4.06	$4.01	$4.05	$3.86	144,063,090
2020-02-13	$4.04	$4.05	$4.01	$4.02	$3.84	94,414,010
2020-02-12	$4.01	$4.04	$4.00	$4.04	$3.86	141,003,150
2020-02-11	$3.97	$4.03	$3.97	$4.01	$3.83	150,517,270
2020-02-10	$3.93	$3.97	$3.92	$3.96	$3.78	160,715,330
2020-02-07	$3.93	$3.96	$3.91	$3.96	$3.78	162,699,420
2020-02-06	$3.88	$3.98	$3.86	$3.95	$3.78	208,336,030
2020-02-05	$3.84	$3.92	$3.83	$3.88	$3.70	348,758,400
2020-02-04	$3.73	$3.85	$3.73	$3.84	$3.67	333,846,500
2020-02-03	$3.75	$3.79	$3.65	$3.74	$3.57	542,173,110
2020-01-31	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-30	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-29	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-28	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-27	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-24	$4.05	$4.05	$4.05	$4.05	$3.87	0
2020-01-23	$4.13	$4.16	$4.01	$4.05	$3.87	340,338,630
2020-01-22	$4.16	$4.20	$4.10	$4.18	$4.00	314,879,990
2020-01-21	$4.24	$4.24	$4.17	$4.17	$3.98	225,323,070
2020-01-20	$4.21	$4.25	$4.21	$4.24	$4.05	191,016,430
2020-01-17	$4.22	$4.24	$4.20	$4.21	$4.02	224,537,100
2020-01-16	$4.23	$4.23	$4.20	$4.21	$4.02	181,376,920
2020-01-15	$4.24	$4.26	$4.21	$4.22	$4.03	170,200,910
2020-01-14	$4.27	$4.28	$4.25	$4.25	$4.06	171,827,670
2020-01-13	$4.22	$4.27	$4.21	$4.27	$4.08	160,133,410
2020-01-10	$4.23	$4.24	$4.21	$4.22	$4.04	186,173,310
2020-01-09	$4.20	$4.23	$4.20	$4.22	$4.03	156,601,930
2020-01-08	$4.19	$4.21	$4.16	$4.17	$3.99	231,641,450
2020-01-07	$4.19	$4.22	$4.19	$4.21	$4.03	149,902,450
2020-01-06	$4.19	$4.23	$4.16	$4.19	$4.00	195,242,320
2020-01-03	$4.22	$4.22	$4.20	$4.21	$4.02	172,953,450
2020-01-02	$4.18	$4.24	$4.18	$4.21	$4.02	203,683,010
2020-01-01	$4.16	$4.16	$4.16	$4.16	$3.97	0
2019-12-31	$4.13	$4.16	$4.13	$4.16	$3.97	167,620,960
2019-12-30	$4.08	$4.15	$4.06	$4.14	$3.95	295,513,600
2019-12-27	$4.08	$4.13	$4.08	$4.08	$3.90	202,182,520
2019-12-26	$4.05	$4.09	$4.05	$4.08	$3.90	171,179,180
2019-12-25	$4.04	$4.06	$4.04	$4.05	$3.87	150,875,730
2019-12-24	$4.03	$4.06	$4.03	$4.05	$3.87	138,196,100
2019-12-23	$4.08	$4.09	$4.02	$4.03	$3.85	167,407,960
2019-12-20	$4.09	$4.11	$4.08	$4.08	$3.90	149,077,830
2019-12-19	$4.09	$4.10	$4.07	$4.09	$3.90	114,713,760
2019-12-18	$4.10	$4.12	$4.09	$4.09	$3.91	115,462,380
2019-12-17	$4.04	$4.12	$4.04	$4.10	$3.92	200,195,940
2019-12-16	$4.03	$4.04	$4.01	$4.04	$3.86	73,785,200
2019-12-13	$3.98	$4.03	$3.98	$4.02	$3.84	176,411,230
2019-12-12	$3.96	$3.97	$3.95	$3.95	$3.77	72,864,710
2019-12-11	$3.96	$3.97	$3.95	$3.96	$3.78	87,679,900
2019-12-10	$3.94	$3.96	$3.94	$3.96	$3.78	68,721,540
2019-12-09	$3.96	$3.97	$3.94	$3.95	$3.78	70,407,740
2019-12-06	$3.94	$3.96	$3.94	$3.96	$3.78	76,813,880
2019-12-05	$3.91	$3.94	$3.91	$3.94	$3.76	138,665,850
2019-12-04	$3.89	$3.91	$3.88	$3.91	$3.73	80,211,700
2019-12-03	$3.89	$3.90	$3.87	$3.90	$3.73	101,784,720
2019-12-02	$3.88	$3.91	$3.88	$3.89	$3.72	50,496,770
2019-11-29	$3.92	$3.93	$3.86	$3.88	$3.71	88,654,730
2019-11-28	$3.93	$3.95	$3.92	$3.93	$3.75	75,757,550
2019-11-27	$3.94	$3.95	$3.92	$3.93	$3.76	104,674,360
2019-11-26	$3.94	$3.96	$3.92	$3.94	$3.76	100,354,630
2019-11-25	$3.91	$3.94	$3.90	$3.94	$3.76	113,104,500
2019-11-22	$3.95	$3.98	$3.89	$3.90	$3.73	106,743,960
2019-11-21	$3.96	$3.96	$3.93	$3.95	$3.77	88,283,840
2019-11-20	$4.01	$4.01	$3.96	$3.97	$3.79	101,860,910
2019-11-19	$3.97	$4.01	$3.96	$4.01	$3.83	92,524,370
2019-11-18	$3.94	$3.97	$3.93	$3.97	$3.79	108,841,000
2019-11-15	$3.96	$3.97	$3.93	$3.94	$3.76	104,393,970
2019-11-14	$3.96	$3.97	$3.95	$3.96	$3.78	103,143,860
2019-11-13	$3.95	$3.96	$3.94	$3.96	$3.78	93,857,670
2019-11-12	$3.97	$3.98	$3.93	$3.96	$3.78	107,644,220
2019-11-11	$4.02	$4.02	$3.96	$3.97	$3.79	92,984,100
2019-11-08	$4.09	$4.09	$4.03	$4.04	$3.86	120,599,730
2019-11-07	$4.04	$4.07	$4.03	$4.05	$3.87	137,319,840
2019-11-06	$4.06	$4.06	$4.03	$4.04	$3.86	123,838,920
2019-11-05	$4.03	$4.09	$4.03	$4.06	$3.88	153,483,500
2019-11-04	$4.02	$4.04	$4.02	$4.03	$3.85	122,928,420
2019-11-01	$3.93	$4.02	$3.93	$4.02	$3.84	199,901,990
2019-10-31	$3.95	$3.96	$3.93	$3.94	$3.76	198,605,970
2019-10-30	$3.96	$3.97	$3.93	$3.94	$3.77	127,721,540
2019-10-29	$3.98	$3.98	$3.96	$3.97	$3.79	96,008,110
2019-10-28	$3.97	$3.99	$3.96	$3.98	$3.80	129,916,580
2019-10-25	$3.93	$3.96	$3.91	$3.96	$3.78	120,694,200
2019-10-24	$3.92	$3.95	$3.91	$3.93	$3.76	92,370,800
2019-10-23	$3.95	$3.96	$3.92	$3.93	$3.75	91,418,720
2019-10-22	$3.94	$3.96	$3.93	$3.95	$3.77	75,491,640
2019-10-21	$3.92	$3.94	$3.91	$3.94	$3.76	67,809,060
2019-10-18	$3.99	$4.01	$3.91	$3.93	$3.75	65,410,870
2019-10-17	$3.98	$4.00	$3.97	$3.99	$3.81	41,819,640
2019-10-16	$4.00	$4.03	$3.98	$3.98	$3.80	40,492,610
2019-10-15	$4.00	$4.01	$3.99	$4.00	$3.82	29,153,500
2019-10-14	$3.99	$4.05	$3.99	$4.01	$3.83	94,922,810
2019-10-11	$3.93	$3.98	$3.92	$3.97	$3.79	68,898,740
2019-10-10	$3.90	$3.94	$3.88	$3.93	$3.75	84,837,270
2019-10-09	$3.88	$3.90	$3.86	$3.90	$3.72	36,476,100
2019-10-08	$3.86	$3.92	$3.86	$3.89	$3.72	54,809,320
2019-10-07	$3.86	$3.86	$3.86	$3.86	$3.69	0
2019-10-04	$3.86	$3.86	$3.86	$3.86	$3.69	0
2019-10-03	$3.86	$3.86	$3.86	$3.86	$3.69	0
2019-10-02	$3.86	$3.86	$3.86	$3.86	$3.69	0
2019-10-01	$3.86	$3.86	$3.86	$3.86	$3.69	0
2019-09-30	$3.91	$3.92	$3.86	$3.86	$3.69	51,475,070
2019-09-27	$3.91	$3.95	$3.90	$3.91	$3.74	39,769,010
2019-09-26	$3.95	$3.95	$3.91	$3.91	$3.73	56,135,190
2019-09-25	$3.95	$3.95	$3.93	$3.94	$3.76	54,908,790
2019-09-24	$3.96	$3.99	$3.95	$3.96	$3.78	49,127,210
2019-09-23	$3.98	$3.98	$3.93	$3.96	$3.78	64,056,680
2019-09-20	$3.99	$4.00	$3.98	$3.99	$3.81	54,846,330
2019-09-19	$3.96	$3.98	$3.95	$3.98	$3.80	71,486,280
2019-09-18	$3.95	$3.98	$3.95	$3.96	$3.78	86,781,600
2019-09-17	$4.00	$4.01	$3.93	$3.95	$3.77	57,474,470
2019-09-16	$4.03	$4.04	$4.00	$4.01	$3.83	68,471,010
2019-09-13	$4.03	$4.03	$4.03	$4.03	$3.85	0
2019-09-12	$3.99	$4.04	$3.99	$4.03	$3.85	95,747,090
2019-09-11	$4.02	$4.02	$3.98	$3.99	$3.81	81,607,140
2019-09-10	$4.02	$4.02	$3.99	$4.01	$3.83	141,485,410
2019-09-09	$4.04	$4.04	$4.00	$4.02	$3.84	120,646,570
2019-09-06	$3.99	$4.00	$3.97	$4.00	$3.82	163,586,900
2019-09-05	$3.96	$4.02	$3.96	$3.97	$3.80	257,844,720
2019-09-04	$3.90	$3.94	$3.89	$3.94	$3.76	173,363,050
2019-09-03	$3.90	$3.90	$3.89	$3.90	$3.72	83,377,840
2019-09-02	$3.86	$3.92	$3.85	$3.90	$3.72	140,602,370
2019-08-30	$3.87	$3.89	$3.83	$3.86	$3.69	82,317,110
2019-08-29	$3.86	$3.86	$3.82	$3.84	$3.67	47,312,220
2019-08-28	$3.87	$3.88	$3.85	$3.86	$3.69	36,957,890
2019-08-27	$3.84	$3.91	$3.84	$3.88	$3.71	113,107,860
2019-08-26	$3.81	$3.84	$3.81	$3.83	$3.65	62,337,650
2019-08-23	$3.84	$3.89	$3.84	$3.87	$3.70	81,780,520
2019-08-22	$3.85	$3.85	$3.82	$3.84	$3.67	41,855,150
2019-08-21	$3.84	$3.85	$3.83	$3.84	$3.67	32,208,810
2019-08-20	$3.85	$3.86	$3.83	$3.84	$3.67	56,861,350
2019-08-19	$3.78	$3.85	$3.77	$3.85	$3.67	79,839,320
2019-08-16	$3.75	$3.79	$3.74	$3.76	$3.59	59,774,250
2019-08-15	$3.69	$3.75	$3.68	$3.75	$3.59	97,077,460
2019-08-14	$3.77	$3.77	$3.73	$3.74	$3.57	49,817,070
2019-08-13	$3.72	$3.73	$3.71	$3.72	$3.55	45,285,210
2019-08-12	$3.69	$3.74	$3.69	$3.74	$3.57	63,991,610
2019-08-09	$3.72	$3.72	$3.67	$3.69	$3.52	74,657,640
2019-08-08	$3.66	$3.71	$3.66	$3.70	$3.54	57,395,590
2019-08-07	$3.71	$3.71	$3.65	$3.65	$3.49	56,635,360
2019-08-06	$3.66	$3.69	$3.63	$3.68	$3.51	80,842,280
2019-08-05	$3.78	$3.78	$3.72	$3.72	$3.56	71,489,780
2019-08-02	$3.79	$3.80	$3.76	$3.79	$3.62	78,912,510
2019-08-01	$3.88	$3.88	$3.84	$3.85	$3.68	78,874,130
2019-07-31	$3.90	$3.91	$3.88	$3.89	$3.71	99,591,540
2019-07-30	$3.89	$3.94	$3.89	$3.92	$3.74	62,020,600
2019-07-29	$3.90	$3.91	$3.88	$3.90	$3.72	54,530,020
2019-07-26	$3.88	$3.91	$3.88	$3.91	$3.73	53,065,160
2019-07-25	$3.86	$3.90	$3.86	$3.90	$3.72	79,383,570
2019-07-24	$3.84	$3.89	$3.84	$3.86	$3.69	69,000,030
2019-07-23	$3.83	$3.84	$3.82	$3.83	$3.66	37,028,450
2019-07-22	$3.87	$3.88	$3.81	$3.82	$3.65	57,244,640
2019-07-19	$3.83	$3.88	$3.82	$3.85	$3.68	67,802,680
2019-07-18	$3.83	$3.84	$3.82	$3.82	$3.65	69,839,220
2019-07-17	$3.84	$3.86	$3.82	$3.85	$3.67	49,096,520
2019-07-16	$3.86	$3.87	$3.84	$3.85	$3.68	46,720,940
2019-07-15	$3.84	$3.89	$3.78	$3.86	$3.69	80,839,670
2019-07-12	$3.81	$3.86	$3.81	$3.85	$3.67	65,476,820
2019-07-11	$3.83	$3.86	$3.80	$3.82	$3.65	56,156,240
2019-07-10	$3.83	$3.84	$3.81	$3.82	$3.65	34,645,130
2019-07-09	$3.82	$3.84	$3.80	$3.82	$3.65	68,537,760
2019-07-08	$3.91	$3.91	$3.79	$3.83	$3.66	96,219,270
2019-07-05	$3.90	$3.92	$3.88	$3.91	$3.74	42,884,310
2019-07-04	$3.91	$3.93	$3.87	$3.89	$3.72	52,408,110
2019-07-03	$3.95	$3.95	$3.91	$3.92	$3.74	56,197,930
2019-07-02	$3.95	$3.96	$3.93	$3.95	$3.77	64,856,180
2019-07-01	$3.91	$3.96	$3.91	$3.95	$3.78	96,451,850
2019-06-28	$3.85	$3.85	$3.82	$3.85	$3.68	54,470,410
2019-06-27	$3.81	$3.87	$3.81	$3.85	$3.67	107,636,290
2019-06-26	$3.79	$3.82	$3.78	$3.81	$3.64	53,871,950
2019-06-25	$3.85	$3.85	$3.76	$3.81	$3.64	94,838,360
2019-06-24	$3.85	$3.86	$3.83	$3.85	$3.67	74,892,620
2019-06-21	$3.88	$3.88	$3.83	$3.85	$3.68	78,044,710
2019-06-20	$3.73	$3.87	$3.73	$3.83	$3.66	133,990,120
2019-06-19	$3.76	$3.80	$3.73	$3.73	$3.57	89,042,630
2019-06-18	$3.67	$3.68	$3.64	$3.67	$3.51	72,767,200
2019-06-17	$3.66	$3.70	$3.65	$3.67	$3.50	54,937,050
2019-06-14	$3.69	$3.71	$3.65	$3.66	$3.50	58,408,630
2019-06-13	$3.69	$3.70	$3.65	$3.69	$3.52	53,209,900
2019-06-12	$3.72	$3.72	$3.68	$3.69	$3.53	49,344,840
2019-06-11	$3.61	$3.73	$3.61	$3.72	$3.55	97,745,190
2019-06-10	$3.57	$3.63	$3.57	$3.61	$3.44	64,824,900
2019-06-07	$3.57	$3.57	$3.57	$3.57	$3.41	0
2019-06-06	$3.60	$3.61	$3.56	$3.57	$3.41	64,834,400
2019-06-05	$3.64	$3.64	$3.59	$3.59	$3.43	69,417,600
2019-06-04	$3.63	$3.64	$3.59	$3.61	$3.44	47,044,870
2019-06-03	$3.63	$3.68	$3.61	$3.63	$3.47	66,291,830
2019-05-31	$3.63	$3.67	$3.61	$3.62	$3.46	82,021,580
2019-05-30	$3.65	$3.65	$3.59	$3.64	$3.47	57,905,150
2019-05-29	$3.64	$3.69	$3.63	$3.65	$3.49	46,395,200
2019-05-28	$3.62	$3.67	$3.62	$3.64	$3.48	61,797,090
2019-05-27	$3.59	$3.64	$3.55	$3.62	$3.46	92,378,890
2019-05-24	$3.58	$3.62	$3.57	$3.59	$3.43	83,712,460
2019-05-23	$3.62	$3.63	$3.58	$3.58	$3.42	58,521,960
2019-05-22	$3.65	$3.66	$3.61	$3.64	$3.47	66,685,790
2019-05-21	$3.61	$3.68	$3.60	$3.65	$3.48	74,877,880
2019-05-20	$3.62	$3.65	$3.57	$3.61	$3.44	58,159,320
2019-05-17	$3.72	$3.73	$3.63	$3.63	$3.47	67,364,870
2019-05-16	$3.70	$3.73	$3.68	$3.72	$3.56	71,694,610
2019-05-15	$3.66	$3.73	$3.66	$3.70	$3.53	78,581,200
2019-05-14	$3.62	$3.67	$3.61	$3.63	$3.47	55,982,260
2019-05-13	$3.66	$3.69	$3.63	$3.64	$3.48	74,282,650
2019-05-10	$3.62	$3.72	$3.56	$3.71	$3.55	150,411,640
2019-05-09	$3.63	$3.65	$3.56	$3.59	$3.43	80,186,470
2019-05-08	$3.66	$3.71	$3.64	$3.65	$3.49	85,131,800
2019-05-07	$3.66	$3.73	$3.66	$3.71	$3.54	60,257,950
2019-05-06	$3.81	$3.81	$3.62	$3.66	$3.50	115,193,250
2019-05-03	$3.89	$3.89	$3.89	$3.89	$3.72	0
2019-05-02	$3.89	$3.89	$3.89	$3.89	$3.72	0
2019-05-01	$3.89	$3.89	$3.89	$3.89	$3.72	0
2019-04-30	$3.89	$3.91	$3.87	$3.89	$3.72	56,768,920
2019-04-29	$3.87	$3.94	$3.87	$3.89	$3.71	76,077,300
2019-04-26	$3.93	$3.93	$3.86	$3.88	$3.70	87,139,060
2019-04-25	$3.98	$4.00	$3.93	$3.93	$3.76	66,218,630
2019-04-24	$4.01	$4.02	$3.94	$4.01	$3.83	97,436,610
2019-04-23	$4.00	$4.04	$3.99	$4.01	$3.83	51,293,310
2019-04-22	$4.11	$4.11	$3.99	$4.01	$3.83	93,893,260
2019-04-19	$4.05	$4.10	$4.02	$4.10	$3.92	90,845,600
2019-04-18	$4.06	$4.08	$4.04	$4.05	$3.87	64,078,200
2019-04-17	$4.07	$4.09	$4.04	$4.06	$3.88	56,084,270
2019-04-16	$3.94	$4.07	$3.93	$4.07	$3.89	105,852,390
2019-04-15	$4.02	$4.06	$3.95	$3.95	$3.78	115,262,940
2019-04-12	$3.98	$3.99	$3.95	$3.98	$3.80	40,924,070
2019-04-11	$4.05	$4.08	$3.97	$3.99	$3.81	94,800,070
2019-04-10	$4.04	$4.10	$4.01	$4.06	$3.87	80,617,000
2019-04-09	$4.03	$4.06	$4.01	$4.05	$3.87	69,143,510
2019-04-08	$4.08	$4.11	$4.00	$4.04	$3.86	120,312,360
2019-04-05	$4.05	$4.05	$4.05	$4.05	$3.87	0
2019-04-04	$4.01	$4.06	$4.00	$4.05	$3.87	123,165,170
2019-04-03	$3.93	$4.02	$3.92	$4.00	$3.82	91,353,260
2019-04-02	$3.97	$3.97	$3.93	$3.94	$3.77	72,647,090
2019-04-01	$3.87	$3.96	$3.87	$3.95	$3.78	124,705,900
2019-03-29	$3.71	$3.86	$3.70	$3.85	$3.68	127,924,910
2019-03-28	$3.70	$3.72	$3.68	$3.70	$3.53	57,929,510
2019-03-27	$3.68	$3.73	$3.68	$3.71	$3.54	71,052,680
2019-03-26	$3.73	$3.75	$3.66	$3.68	$3.52	73,816,990
2019-03-25	$3.76	$3.78	$3.72	$3.72	$3.56	81,120,820
2019-03-22	$3.81	$3.83	$3.76	$3.82	$3.65	76,960,660
2019-03-21	$3.83	$3.84	$3.80	$3.81	$3.64	71,210,300
2019-03-20	$3.80	$3.83	$3.77	$3.81	$3.64	97,488,920
2019-03-19	$3.84	$3.85	$3.80	$3.81	$3.64	90,068,510
2019-03-18	$3.74	$3.84	$3.72	$3.84	$3.67	97,585,980
2019-03-15	$3.68	$3.77	$3.68	$3.73	$3.56	120,377,800
2019-03-14	$3.70	$3.73	$3.66	$3.68	$3.52	66,391,540
2019-03-13	$3.73	$3.74	$3.68	$3.71	$3.54	78,975,710
2019-03-12	$3.73	$3.79	$3.70	$3.73	$3.56	79,322,890
2019-03-11	$3.65	$3.72	$3.65	$3.71	$3.54	67,021,350
2019-03-08	$3.67	$3.76	$3.65	$3.66	$3.49	92,112,200
2019-03-07	$3.83	$3.83	$3.76	$3.79	$3.62	89,504,890
2019-03-06	$3.81	$3.85	$3.77	$3.83	$3.66	97,863,710
2019-03-05	$3.77	$3.81	$3.76	$3.81	$3.64	111,155,060
2019-03-04	$3.76	$3.88	$3.75	$3.78	$3.61	108,364,470
2019-03-01	$3.68	$3.74	$3.66	$3.74	$3.57	89,744,800
2019-02-28	$3.67	$3.69	$3.65	$3.66	$3.50	87,308,230
2019-02-27	$3.69	$3.72	$3.63	$3.67	$3.50	88,312,180
2019-02-26	$3.77	$3.77	$3.67	$3.68	$3.52	96,631,980
2019-02-25	$3.55	$3.77	$3.55	$3.74	$3.57	154,794,360
2019-02-22	$3.43	$3.52	$3.41	$3.52	$3.36	143,790,280
2019-02-21	$3.44	$3.49	$3.42	$3.43	$3.28	82,979,430
2019-02-20	$3.43	$3.45	$3.41	$3.44	$3.28	100,746,180
2019-02-19	$3.44	$3.47	$3.41	$3.43	$3.27	90,118,710
2019-02-18	$3.35	$3.44	$3.35	$3.43	$3.28	77,285,070
2019-02-15	$3.39	$3.39	$3.33	$3.34	$3.19	45,106,160
2019-02-14	$3.38	$3.41	$3.38	$3.40	$3.25	54,882,060
2019-02-13	$3.32	$3.41	$3.32	$3.39	$3.24	94,610,500
2019-02-12	$3.30	$3.33	$3.29	$3.32	$3.17	35,492,240
2019-02-11	$3.25	$3.30	$3.24	$3.30	$3.15	49,515,160
2019-02-08	$3.25	$3.25	$3.25	$3.25	$3.10	0
2019-02-07	$3.25	$3.25	$3.25	$3.25	$3.10	0
2019-02-06	$3.25	$3.25	$3.25	$3.25	$3.10	0
2019-02-05	$3.25	$3.25	$3.25	$3.25	$3.10	0
2019-02-04	$3.25	$3.25	$3.25	$3.25	$3.10	0
2019-02-01	$3.21	$3.25	$3.20	$3.25	$3.10	32,961,630
2019-01-31	$3.18	$3.21	$3.17	$3.19	$3.05	40,214,160
2019-01-30	$3.18	$3.20	$3.17	$3.17	$3.03	26,684,570
2019-01-29	$3.17	$3.19	$3.15	$3.19	$3.04	37,992,660
2019-01-28	$3.19	$3.22	$3.17	$3.18	$3.03	31,806,270
2019-01-25	$3.15	$3.20	$3.15	$3.18	$3.04	25,428,780
2019-01-24	$3.13	$3.16	$3.12	$3.15	$3.01	34,177,220
2019-01-23	$3.13	$3.15	$3.12	$3.13	$2.99	19,084,230
2019-01-22	$3.17	$3.17	$3.13	$3.14	$3.00	17,845,860
2019-01-21	$3.17	$3.19	$3.16	$3.18	$3.03	25,116,820
2019-01-18	$3.11	$3.16	$3.11	$3.16	$3.02	49,608,020
2019-01-17	$3.12	$3.14	$3.10	$3.11	$2.97	25,124,750
2019-01-16	$3.12	$3.13	$3.11	$3.12	$2.98	28,229,020
2019-01-15	$3.07	$3.12	$3.06	$3.12	$2.98	31,492,220
2019-01-14	$3.07	$3.10	$3.06	$3.06	$2.93	23,187,320
2019-01-11	$3.41	$3.41	$3.41	$3.41	$3.26	0
2019-01-10	$3.41	$3.43	$3.39	$3.41	$3.26	18,125,740
2019-01-09	$3.38	$3.46	$3.38	$3.41	$3.26	38,150,260
2019-01-08	$3.39	$3.39	$3.37	$3.38	$3.23	9,550,740
2019-01-07	$3.38	$3.39	$3.37	$3.39	$3.24	17,532,200
2019-01-04	$3.27	$3.37	$3.26	$3.37	$3.21	33,546,500
2019-01-03	$3.30	$3.33	$3.28	$3.29	$3.14	13,666,500
2019-01-02	$3.34	$3.35	$3.28	$3.30	$3.15	12,881,360
2019-01-01	$3.34	$3.34	$3.34	$3.34	$3.19	0
2018-12-31	$3.34	$3.34	$3.34	$3.34	$3.19	0
2018-12-28	$3.33	$3.36	$3.31	$3.34	$3.19	19,223,900
2018-12-27	$3.37	$3.38	$3.32	$3.32	$3.18	17,091,620
2018-12-26	$3.37	$3.37	$3.37	$3.37	$3.22	0
2018-12-25	$3.37	$3.37	$3.37	$3.37	$3.22	0
2018-12-24	$3.36	$3.37	$3.34	$3.37	$3.22	13,747,600
2018-12-21	$3.40	$3.40	$3.34	$3.36	$3.21	20,787,580
2018-12-20	$3.44	$3.44	$3.38	$3.41	$3.25	20,868,000
2018-12-19	$3.47	$3.48	$3.42	$3.43	$3.28	11,801,410
2018-12-18	$3.50	$3.51	$3.45	$3.47	$3.31	23,780,980
2018-12-17	$3.51	$3.51	$3.48	$3.51	$3.35	14,459,660
2018-12-14	$3.56	$3.56	$3.51	$3.51	$3.36	16,603,470
2018-12-13	$3.52	$3.59	$3.51	$3.57	$3.41	27,147,600
2018-12-12	$3.51	$3.53	$3.50	$3.52	$3.36	6,286,820
2018-12-11	$3.50	$3.50	$3.49	$3.50	$3.35	5,898,500
2018-12-10	$3.51	$3.51	$3.47	$3.49	$3.33	11,836,300
2018-12-07	$3.52	$3.54	$3.52	$3.53	$3.37	18,075,000
2018-12-06	$3.58	$3.58	$3.52	$3.52	$3.37	18,518,100
2018-12-05	$3.57	$3.61	$3.57	$3.60	$3.44	30,694,390
2018-12-04	$3.61	$3.62	$3.59	$3.61	$3.45	10,185,500
2018-12-03	$3.60	$3.62	$3.58	$3.61	$3.45	50,886,730
2018-11-30	$3.48	$3.51	$3.47	$3.51	$3.35	10,860,800
2018-11-29	$3.53	$3.54	$3.47	$3.48	$3.33	12,222,010
2018-11-28	$3.47	$3.52	$3.46	$3.51	$3.36	16,194,600
2018-11-27	$3.47	$3.49	$3.45	$3.47	$3.31	7,989,920
2018-11-26	$3.48	$3.51	$3.45	$3.47	$3.31	37,528,000
2018-11-23	$3.56	$3.56	$3.48	$3.48	$3.32	32,034,500
2018-11-22	$3.57	$3.57	$3.54	$3.56	$3.40	16,508,320
2018-11-21	$3.54	$3.57	$3.53	$3.57	$3.41	19,129,640
2018-11-20	$3.62	$3.62	$3.55	$3.56	$3.40	25,930,180
2018-11-19	$3.59	$3.63	$3.59	$3.63	$3.47	21,985,530
2018-11-16	$3.58	$3.63	$3.56	$3.59	$3.43	36,134,560
2018-11-15	$3.52	$3.58	$3.52	$3.58	$3.42	26,005,780
2018-11-14	$3.57	$3.58	$3.53	$3.54	$3.38	15,890,250
2018-11-13	$3.52	$3.60	$3.51	$3.58	$3.42	22,286,660
2018-11-12	$3.51	$3.55	$3.50	$3.55	$3.39	21,898,300
2018-11-09	$3.53	$3.54	$3.51	$3.52	$3.36	14,757,970
2018-11-08	$3.59	$3.59	$3.55	$3.56	$3.40	15,599,430
2018-11-07	$3.59	$3.62	$3.55	$3.56	$3.40	21,192,100
2018-11-06	$3.59	$3.61	$3.56	$3.59	$3.43	12,705,000
2018-11-05	$3.63	$3.64	$3.57	$3.61	$3.45	13,936,760
2018-11-02	$3.61	$3.65	$3.57	$3.65	$3.48	37,144,300
2018-11-01	$3.51	$3.56	$3.51	$3.51	$3.36	21,508,270
2018-10-31	$3.46	$3.51	$3.44	$3.49	$3.33	25,464,740
2018-10-30	$3.41	$3.48	$3.39	$3.44	$3.29	30,098,200
2018-10-29	$3.50	$3.51	$3.39	$3.41	$3.25	25,858,700
2018-10-26	$3.55	$3.57	$3.49	$3.51	$3.35	24,294,700
2018-10-25	$3.44	$3.54	$3.42	$3.54	$3.38	35,715,830
2018-10-24	$3.50	$3.59	$3.50	$3.53	$3.38	61,330,900
2018-10-23	$3.64	$3.64	$3.50	$3.53	$3.37	47,728,800
2018-10-22	$3.51	$3.66	$3.49	$3.64	$3.48	83,563,240
2018-10-19	$3.36	$3.47	$3.34	$3.46	$3.31	34,414,500
2018-10-18	$3.44	$3.44	$3.37	$3.38	$3.23	17,979,300
2018-10-17	$3.48	$3.50	$3.40	$3.46	$3.30	35,068,100
2018-10-16	$3.47	$3.51	$3.43	$3.44	$3.29	20,291,480
2018-10-15	$3.52	$3.53	$3.46	$3.46	$3.31	31,895,600
2018-10-12	$3.45	$3.52	$3.43	$3.51	$3.35	46,349,400
2018-10-11	$3.54	$3.56	$3.43	$3.45	$3.30	37,808,600
2018-10-10	$3.65	$3.67	$3.61	$3.64	$3.48	15,798,670
2018-10-09	$3.65	$3.67	$3.63	$3.64	$3.48	21,475,410
2018-10-08	$3.73	$3.76	$3.64	$3.65	$3.48	16,786,100
2018-10-05	$3.81	$3.81	$3.81	$3.81	$3.64	0
2018-10-04	$3.81	$3.81	$3.81	$3.81	$3.64	0
2018-10-03	$3.81	$3.81	$3.81	$3.81	$3.64	0
2018-10-02	$3.81	$3.81	$3.81	$3.81	$3.64	0
2018-10-01	$3.81	$3.81	$3.81	$3.81	$3.64	0
2018-09-28	$3.78	$3.82	$3.78	$3.81	$3.64	15,221,690
2018-09-27	$3.79	$3.79	$3.77	$3.78	$3.61	9,421,750
2018-09-26	$3.76	$3.82	$3.75	$3.80	$3.63	23,284,290
2018-09-25	$3.74	$3.76	$3.74	$3.75	$3.58	16,076,400
2018-09-24	$3.79	$3.79	$3.79	$3.79	$3.62	0
2018-09-21	$3.67	$3.79	$3.67	$3.79	$3.62	32,886,870
2018-09-20	$3.67	$3.69	$3.66	$3.67	$3.50	15,916,370
2018-09-19	$3.62	$3.70	$3.60	$3.67	$3.50	17,072,000
2018-09-18	$3.55	$3.63	$3.54	$3.62	$3.46	29,083,470
2018-09-17	$3.58	$3.58	$3.55	$3.56	$3.40	6,902,900
2018-09-14	$3.59	$3.60	$3.58	$3.59	$3.43	8,046,500
2018-09-13	$3.59	$3.61	$3.55	$3.59	$3.43	17,766,200
2018-09-12	$3.58	$3.59	$3.55	$3.56	$3.40	13,962,900
2018-09-11	$3.60	$3.61	$3.57	$3.58	$3.42	10,616,040
2018-09-10	$3.63	$3.64	$3.58	$3.60	$3.43	14,592,270
2018-09-07	$3.62	$3.68	$3.61	$3.64	$3.47	12,241,500
2018-09-06	$3.65	$3.68	$3.61	$3.62	$3.45	14,030,100
2018-09-05	$3.72	$3.72	$3.65	$3.65	$3.49	12,577,330
2018-09-04	$3.68	$3.74	$3.67	$3.73	$3.56	11,287,100
2018-09-03	$3.68	$3.69	$3.65	$3.68	$3.51	11,518,200
2018-08-31	$3.71	$3.72	$3.67	$3.69	$3.52	11,428,800
2018-08-30	$3.76	$3.77	$3.71	$3.72	$3.55	7,547,700
2018-08-29	$3.77	$3.77	$3.73	$3.75	$3.59	5,385,800
2018-08-28	$3.77	$3.79	$3.76	$3.77	$3.60	5,962,190
2018-08-27	$3.69	$3.77	$3.69	$3.77	$3.60	13,545,350
2018-08-24	$3.67	$3.72	$3.64	$3.68	$3.52	14,582,100
2018-08-23	$3.66	$3.70	$3.64	$3.68	$3.52	11,638,800
2018-08-22	$3.68	$3.69	$3.65	$3.67	$3.50	6,514,700
2018-08-21	$3.61	$3.69	$3.61	$3.67	$3.51	13,164,100
2018-08-20	$3.58	$3.61	$3.56	$3.61	$3.45	9,896,030
2018-08-17	$3.65	$3.67	$3.57	$3.57	$3.41	9,619,810
2018-08-16	$3.64	$3.67	$3.58	$3.63	$3.47	14,442,300
2018-08-15	$3.73	$3.74	$3.64	$3.64	$3.48	13,134,780
2018-08-14	$3.74	$3.75	$3.71	$3.74	$3.57	5,141,200
2018-08-13	$3.73	$3.76	$3.68	$3.75	$3.58	9,277,000
2018-08-10	$3.75	$3.78	$3.74	$3.77	$3.60	6,743,440
2018-08-09	$3.67	$3.77	$3.66	$3.75	$3.58	17,758,260
2018-08-08	$3.73	$3.73	$3.66	$3.67	$3.50	7,905,280
2018-08-07	$3.66	$3.73	$3.63	$3.73	$3.56	14,545,460
2018-08-06	$3.68	$3.71	$3.62	$3.65	$3.49	14,425,300
2018-08-03	$3.72	$3.74	$3.68	$3.68	$3.52	11,850,060
2018-08-02	$3.81	$3.81	$3.68	$3.73	$3.56	15,066,140
2018-08-01	$3.91	$3.93	$3.81	$3.81	$3.64	11,294,200
2018-07-31	$3.88	$3.91	$3.87	$3.89	$3.72	5,600,960
2018-07-30	$3.90	$3.93	$3.87	$3.88	$3.71	7,925,200
2018-07-27	$3.91	$3.93	$3.89	$3.91	$3.73	4,303,100
2018-07-26	$3.96	$3.97	$3.91	$3.91	$3.74	12,443,370
2018-07-25	$3.96	$3.97	$3.94	$3.95	$3.78	13,002,970
2018-07-24	$3.90	$3.97	$3.90	$3.96	$3.78	15,738,950
2018-07-23	$3.85	$3.90	$3.83	$3.90	$3.72	5,071,600
2018-07-20	$3.80	$3.88	$3.76	$3.87	$3.69	14,509,840
2018-07-19	$3.80	$3.84	$3.79	$3.80	$3.63	4,499,600
2018-07-18	$3.81	$3.85	$3.80	$3.80	$3.63	7,725,600
2018-07-17	$3.83	$3.83	$3.77	$3.81	$3.64	11,366,100
2018-07-16	$3.84	$3.87	$3.81	$3.83	$3.66	9,643,500
2018-07-13	$3.83	$3.85	$3.83	$3.84	$3.67	5,578,550
2018-07-12	$3.74	$3.85	$3.74	$3.83	$3.66	16,527,880
2018-07-11	$3.77	$3.77	$3.66	$3.75	$3.58	15,631,800
2018-07-10	$3.80	$3.82	$3.77	$3.81	$3.63	9,189,620
2018-07-09	$3.71	$3.81	$3.71	$3.80	$3.63	16,566,820
2018-07-06	$3.67	$3.73	$3.63	$3.70	$3.53	15,305,710
2018-07-05	$3.69	$3.73	$3.66	$3.67	$3.51	10,304,300
2018-07-04	$3.72	$3.74	$3.69	$3.69	$3.53	8,582,340
2018-07-03	$3.76	$3.76	$3.65	$3.74	$3.57	15,162,000
2018-07-02	$3.85	$3.85	$3.70	$3.75	$3.58	14,917,650
2018-06-29	$3.76	$3.85	$3.76	$3.84	$3.67	15,191,310
2018-06-28	$3.77	$3.82	$3.74	$3.76	$3.59	7,149,230
2018-06-27	$3.87	$3.89	$3.77	$3.78	$3.61	10,007,280
2018-06-26	$3.88	$3.89	$3.81	$3.87	$3.70	9,464,360
2018-06-25	$3.97	$3.98	$3.90	$3.90	$3.72	8,483,500
2018-06-22	$3.93	$3.95	$3.89	$3.95	$3.78	8,435,790
2018-06-21	$3.97	$4.02	$3.93	$3.93	$3.75	9,695,400
2018-06-20	$3.95	$3.99	$3.92	$3.97	$3.79	9,876,290
2018-06-19	$4.07	$4.07	$3.91	$3.95	$3.78	18,372,830
2018-06-18	$4.10	$4.10	$4.10	$4.10	$3.91	0
2018-06-15	$4.11	$4.13	$4.08	$4.10	$3.91	6,982,170
2018-06-14	$4.10	$4.15	$4.10	$4.11	$3.93	5,697,840
2018-06-13	$4.15	$4.15	$4.09	$4.12	$3.93	9,749,770
2018-06-12	$4.11	$4.17	$4.10	$4.16	$3.98	12,656,030
2018-06-11	$4.10	$4.13	$4.09	$4.11	$3.93	5,950,100
2018-06-08	$4.16	$4.16	$4.08	$4.10	$3.92	12,928,780
2018-06-07	$4.18	$4.19	$4.15	$4.16	$3.97	13,073,180
2018-06-06	$4.17	$4.18	$4.16	$4.17	$3.99	7,649,050
2018-06-05	$4.14	$4.18	$4.13	$4.17	$3.99	8,470,800
2018-06-04	$4.11	$4.14	$4.11	$4.14	$3.95	9,385,130
2018-06-01	$4.11	$4.13	$4.08	$4.09	$3.91	11,353,400
2018-05-31	$4.07	$4.13	$4.07	$4.13	$3.94	20,835,950
2018-05-30	$4.11	$4.11	$4.05	$4.05	$3.87	15,281,090
2018-05-29	$4.17	$4.18	$4.13	$4.13	$3.95	15,663,280
2018-05-28	$4.15	$4.18	$4.13	$4.17	$3.98	5,783,990
2018-05-25	$4.15	$4.17	$4.13	$4.14	$3.96	7,562,000
2018-05-24	$4.19	$4.20	$4.15	$4.15	$3.97	6,509,730
2018-05-23	$4.24	$4.24	$4.19	$4.19	$4.00	7,970,100
2018-05-22	$4.26	$4.26	$4.22	$4.25	$4.06	4,367,000
2018-05-21	$4.26	$4.29	$4.25	$4.26	$4.07	12,765,610
2018-05-18	$4.20	$4.25	$4.18	$4.25	$4.06	13,841,150
2018-05-17	$4.23	$4.25	$4.20	$4.20	$4.01	4,265,200
2018-05-16	$4.25	$4.26	$4.22	$4.23	$4.04	5,832,100
2018-05-15	$4.26	$4.27	$4.23	$4.27	$4.07	5,177,700
2018-05-14	$4.22	$4.27	$4.22	$4.26	$4.06	7,740,720
2018-05-11	$4.24	$4.25	$4.22	$4.22	$4.03	9,599,600
2018-05-10	$4.21	$4.24	$4.21	$4.24	$4.05	10,860,570
2018-05-09	$4.22	$4.22	$4.19	$4.21	$4.02	5,573,300
2018-05-08	$4.18	$4.23	$4.17	$4.22	$4.03	11,655,390
2018-05-07	$4.11	$4.17	$4.11	$4.17	$3.98	15,143,270
2018-05-04	$4.12	$4.14	$4.10	$4.11	$3.92	4,371,560
2018-05-03	$4.10	$4.14	$4.06	$4.13	$3.94	17,319,700
2018-05-02	$4.10	$4.12	$4.07	$4.10	$3.91	6,347,090
2018-05-01	$4.09	$4.09	$4.09	$4.09	$3.91	0
2018-04-30	$4.09	$4.09	$4.09	$4.09	$3.91	0
2018-04-27	$4.10	$4.11	$4.05	$4.09	$3.91	7,127,930
2018-04-26	$4.16	$4.18	$4.08	$4.08	$3.90	16,014,240
2018-04-25	$4.18	$4.18	$4.15	$4.17	$3.98	6,086,600
2018-04-24	$4.10	$4.19	$4.10	$4.19	$4.00	23,698,340
2018-04-23	$4.09	$4.12	$4.06	$4.10	$3.92	11,397,360
2018-04-20	$4.15	$4.15	$4.07	$4.09	$3.91	9,059,620
2018-04-19	$4.09	$4.16	$4.09	$4.15	$3.97	8,189,960
2018-04-18	$4.10	$4.12	$4.04	$4.09	$3.91	15,222,320
2018-04-17	$4.14	$4.16	$4.07	$4.07	$3.89	5,945,230
2018-04-16	$4.20	$4.21	$4.12	$4.14	$3.95	12,331,210
2018-04-13	$4.26	$4.28	$4.20	$4.21	$4.02	19,191,700
2018-04-12	$4.28	$4.29	$4.23	$4.24	$4.05	10,325,230
2018-04-11	$4.28	$4.30	$4.27	$4.29	$4.09	10,252,800
2018-04-10	$4.21	$4.27	$4.19	$4.27	$4.08	24,865,690
2018-04-09	$4.18	$4.22	$4.17	$4.20	$4.01	14,557,880
2018-04-06	$4.18	$4.18	$4.18	$4.18	$4.00	0
2018-04-05	$4.18	$4.18	$4.18	$4.18	$4.00	0
2018-04-04	$4.20	$4.23	$4.18	$4.18	$4.00	7,902,100
2018-04-03	$4.19	$4.21	$4.17	$4.20	$4.01	10,783,690
2018-04-02	$4.23	$4.28	$4.22	$4.22	$4.03	33,032,280
2018-03-30	$4.25	$4.27	$4.23	$4.24	$4.05	11,612,920
2018-03-29	$4.19	$4.26	$4.13	$4.24	$4.05	13,477,910
2018-03-28	$4.23	$4.25	$4.17	$4.18	$3.99	8,777,260
2018-03-27	$4.28	$4.28	$4.23	$4.25	$4.06	32,303,150
2018-03-26	$4.17	$4.21	$4.15	$4.21	$4.02	23,334,350
2018-03-23	$4.24	$4.26	$4.16	$4.19	$4.00	26,315,180
2018-03-22	$4.40	$4.43	$4.34	$4.36	$4.16	8,977,510
2018-03-21	$4.44	$4.47	$4.39	$4.41	$4.21	15,064,000
2018-03-20	$4.42	$4.44	$4.39	$4.43	$4.23	7,979,090
2018-03-19	$4.41	$4.43	$4.39	$4.43	$4.23	5,178,770
2018-03-16	$4.46	$4.47	$4.41	$4.41	$4.21	5,636,680
2018-03-15	$4.43	$4.46	$4.43	$4.46	$4.26	8,224,080
2018-03-14	$4.46	$4.47	$4.43	$4.44	$4.24	16,100,290
2018-03-13	$4.49	$4.50	$4.46	$4.46	$4.26	20,060,240
2018-03-12	$4.48	$4.51	$4.48	$4.49	$4.29	13,211,200
2018-03-09	$4.44	$4.48	$4.43	$4.47	$4.27	20,369,050
2018-03-08	$4.40	$4.43	$4.39	$4.43	$4.23	19,128,640
2018-03-07	$4.44	$4.46	$4.39	$4.40	$4.20	9,637,070
2018-03-06	$4.39	$4.43	$4.36	$4.42	$4.23	13,550,470
2018-03-05	$4.38	$4.41	$4.35	$4.37	$4.18	7,616,940
2018-03-02	$4.39	$4.40	$4.37	$4.38	$4.18	4,388,380
2018-03-01	$4.37	$4.43	$4.35	$4.41	$4.21	6,557,000
2018-02-28	$4.41	$4.42	$4.35	$4.38	$4.18	5,729,770
2018-02-27	$4.48	$4.48	$4.42	$4.42	$4.22	5,877,300
2018-02-26	$4.44	$4.50	$4.42	$4.48	$4.28	17,116,670
2018-02-23	$4.40	$4.44	$4.39	$4.43	$4.23	12,018,910
2018-02-22	$4.36	$4.41	$4.36	$4.40	$4.20	7,061,670
2018-02-21	$4.32	$4.32	$4.32	$4.32	$4.13	0
2018-02-20	$4.32	$4.32	$4.32	$4.32	$4.13	0
2018-02-19	$4.32	$4.32	$4.32	$4.32	$4.13	0
2018-02-16	$4.32	$4.32	$4.32	$4.32	$4.13	0
2018-02-15	$4.32	$4.32	$4.32	$4.32	$4.13	0
2018-02-14	$4.29	$4.34	$4.28	$4.32	$4.13	4,767,650
2018-02-13	$4.26	$4.34	$4.26	$4.29	$4.10	13,090,240
2018-02-12	$4.17	$4.25	$4.16	$4.24	$4.05	8,016,100
2018-02-09	$4.22	$4.30	$4.09	$4.17	$3.98	36,746,010
2018-02-08	$4.40	$4.43	$4.34	$4.38	$4.18	16,008,670
2018-02-07	$4.59	$4.60	$4.40	$4.40	$4.21	27,222,860
2018-02-06	$4.60	$4.60	$4.49	$4.51	$4.31	16,182,650
2018-02-05	$4.61	$4.65	$4.59	$4.65	$4.44	8,874,520
2018-02-02	$4.62	$4.65	$4.56	$4.65	$4.44	11,292,720
2018-02-01	$4.67	$4.67	$4.60	$4.63	$4.42	22,151,270
2018-01-31	$4.64	$4.67	$4.63	$4.66	$4.45	14,683,000
2018-01-30	$4.69	$4.70	$4.65	$4.65	$4.44	6,246,500
2018-01-29	$4.78	$4.79	$4.70	$4.70	$4.49	14,398,240
2018-01-26	$4.74	$4.81	$4.72	$4.78	$4.56	22,400,830
2018-01-25	$4.77	$4.77	$4.72	$4.75	$4.53	8,797,110
2018-01-24	$4.77	$4.79	$4.74	$4.78	$4.57	10,363,590
2018-01-23	$4.73	$4.77	$4.73	$4.77	$4.56	17,255,670
2018-01-22	$4.68	$4.73	$4.66	$4.73	$4.52	28,858,130
2018-01-19	$4.65	$4.70	$4.65	$4.67	$4.46	13,773,300
2018-01-18	$4.63	$4.67	$4.63	$4.66	$4.45	11,247,970
2018-01-17	$4.65	$4.66	$4.61	$4.63	$4.42	10,827,490
2018-01-16	$4.59	$4.64	$4.59	$4.64	$4.43	15,704,350
2018-01-15	$4.60	$4.63	$4.59	$4.59	$4.39	11,492,590
2018-01-12	$4.57	$4.60	$4.57	$4.60	$4.39	9,049,460
2018-01-11	$4.57	$4.59	$4.56	$4.58	$4.37	13,295,110
2018-01-10	$4.56	$4.58	$4.54	$4.58	$4.37	15,792,530
2018-01-09	$4.52	$4.56	$4.52	$4.56	$4.36	16,634,690
2018-01-08	$4.50	$4.53	$4.49	$4.52	$4.32	9,407,790
2018-01-05	$4.48	$4.51	$4.48	$4.50	$4.30	7,139,580
2018-01-04	$4.48	$4.50	$4.47	$4.49	$4.28	5,522,610
2018-01-03	$4.46	$4.50	$4.45	$4.48	$4.27	11,769,570
2018-01-02	$4.40	$4.47	$4.40	$4.47	$4.27	25,486,860
2018-01-01	$4.40	$4.40	$4.40	$4.40	$4.20	0
2017-12-29	$4.38	$4.40	$4.38	$4.40	$4.20	4,930,940
2017-12-28	$4.36	$4.39	$4.34	$4.38	$4.18	8,547,210
2017-12-27	$4.42	$4.42	$4.35	$4.36	$4.17	16,848,200
2017-12-26	$4.40	$4.42	$4.38	$4.42	$4.22	6,076,230
2017-12-25	$4.42	$4.45	$4.39	$4.40	$4.21	6,479,690
2017-12-22	$4.42	$4.44	$4.41	$4.42	$4.22	3,423,200
2017-12-21	$4.38	$4.44	$4.37	$4.42	$4.23	14,826,360
2017-12-20	$4.39	$4.40	$4.37	$4.38	$4.18	12,241,600
2017-12-19	$4.35	$4.39	$4.35	$4.39	$4.19	20,982,370
2017-12-18	$4.35	$4.37	$4.34	$4.35	$4.16	6,073,340
2017-12-15	$4.39	$4.39	$4.34	$4.35	$4.15	14,212,640
2017-12-14	$4.39	$4.41	$4.37	$4.39	$4.19	8,219,700
2017-12-13	$4.38	$4.40	$4.36	$4.40	$4.21	11,291,400
2017-12-12	$4.43	$4.43	$4.38	$4.38	$4.18	9,710,800
2017-12-11	$4.36	$4.42	$4.36	$4.42	$4.22	24,275,740
2017-12-08	$4.31	$4.37	$4.30	$4.36	$4.17	7,781,190
2017-12-07	$4.37	$4.38	$4.31	$4.32	$4.13	13,402,900
2017-12-06	$4.39	$4.39	$4.33	$4.37	$4.17	15,779,310
2017-12-05	$4.36	$4.39	$4.36	$4.39	$4.19	7,543,140
2017-12-04	$4.35	$4.38	$4.34	$4.37	$4.17	5,080,220
2017-12-01	$4.34	$4.39	$4.34	$4.35	$4.16	10,216,630
2017-11-30	$4.39	$4.40	$4.34	$4.35	$4.15	16,988,450
2017-11-29	$4.41	$4.42	$4.35	$4.41	$4.21	10,190,480
2017-11-28	$4.38	$4.41	$4.37	$4.41	$4.21	7,963,900
2017-11-27	$4.45	$4.47	$4.39	$4.39	$4.19	13,901,100
2017-11-24	$4.45	$4.49	$4.43	$4.47	$4.27	21,986,200
2017-11-23	$4.61	$4.61	$4.46	$4.47	$4.27	20,882,700
2017-11-22	$4.61	$4.64	$4.57	$4.61	$4.41	29,624,490
2017-11-21	$4.51	$4.61	$4.51	$4.61	$4.40	34,268,830
2017-11-20	$4.49	$4.52	$4.44	$4.52	$4.32	13,467,790
2017-11-17	$4.48	$4.50	$4.46	$4.49	$4.29	8,340,940
2017-11-16	$4.45	$4.49	$4.44	$4.48	$4.28	10,378,790
2017-11-15	$4.48	$4.49	$4.44	$4.45	$4.25	9,878,870
2017-11-14	$4.52	$4.52	$4.47	$4.48	$4.28	7,591,860
2017-11-13	$4.49	$4.51	$4.49	$4.50	$4.30	5,490,300
2017-11-10	$4.45	$4.49	$4.43	$4.48	$4.28	11,317,120
2017-11-09	$4.42	$4.44	$4.42	$4.44	$4.24	13,693,230
2017-11-08	$4.42	$4.46	$4.41	$4.42	$4.22	9,389,770
2017-11-07	$4.37	$4.42	$4.36	$4.42	$4.22	10,012,660
2017-11-06	$4.34	$4.38	$4.32	$4.37	$4.18	4,282,430
2017-11-03	$4.35	$4.36	$4.32	$4.34	$4.15	7,865,500
2017-11-02	$4.36	$4.36	$4.34	$4.36	$4.16	6,774,920
2017-11-01	$4.37	$4.39	$4.36	$4.36	$4.16	8,110,360
2017-10-31	$4.37	$4.37	$4.34	$4.36	$4.17	4,860,160
2017-10-30	$4.37	$4.39	$4.32	$4.36	$4.16	8,788,000
2017-10-27	$4.35	$4.38	$4.35	$4.37	$4.18	9,190,710
2017-10-26	$4.32	$4.37	$4.32	$4.35	$4.16	7,256,310
2017-10-25	$4.30	$4.33	$4.30	$4.33	$4.13	5,034,550
2017-10-24	$4.28	$4.30	$4.27	$4.30	$4.11	4,865,270
2017-10-23	$4.28	$4.29	$4.27	$4.28	$4.09	2,377,770
2017-10-20	$4.28	$4.28	$4.27	$4.28	$4.08	5,423,650
2017-10-19	$4.28	$4.30	$4.28	$4.28	$4.09	6,425,470
2017-10-18	$4.27	$4.29	$4.26	$4.28	$4.09	10,740,820
2017-10-17	$4.28	$4.29	$4.27	$4.27	$4.08	5,716,200
2017-10-16	$4.29	$4.30	$4.28	$4.28	$4.08	11,071,380
2017-10-13	$4.28	$4.29	$4.27	$4.29	$4.09	16,469,530
2017-10-12	$4.27	$4.28	$4.26	$4.28	$4.08	5,714,800
2017-10-11	$4.24	$4.27	$4.24	$4.26	$4.07	2,831,730
2017-10-10	$4.25	$4.26	$4.22	$4.25	$4.06	6,590,120
2017-10-09	$4.26	$4.28	$4.25	$4.26	$4.07	14,621,920
2017-10-06	$4.20	$4.20	$4.20	$4.20	$4.01	0
2017-10-05	$4.20	$4.20	$4.20	$4.20	$4.01	0
2017-10-04	$4.20	$4.20	$4.20	$4.20	$4.01	0
2017-10-03	$4.20	$4.20	$4.20	$4.20	$4.01	0
2017-10-02	$4.20	$4.20	$4.20	$4.20	$4.01	0
2017-09-29	$4.18	$4.22	$4.18	$4.20	$4.01	3,440,150
2017-09-28	$4.18	$4.18	$4.17	$4.18	$3.99	2,387,760
2017-09-27	$4.17	$4.19	$4.17	$4.18	$3.99	1,816,130
2017-09-26	$4.16	$4.18	$4.16	$4.17	$3.98	1,289,630
2017-09-25	$4.19	$4.19	$4.16	$4.16	$3.98	3,029,020
2017-09-22	$4.20	$4.20	$4.17	$4.19	$4.00	2,381,310
2017-09-21	$4.20	$4.21	$4.19	$4.20	$4.01	2,046,340
2017-09-20	$4.19	$4.21	$4.18	$4.20	$4.01	5,075,420
2017-09-19	$4.20	$4.22	$4.18	$4.19	$4.00	4,022,400
2017-09-18	$4.19	$4.23	$4.19	$4.21	$4.02	6,221,510
2017-09-15	$4.19	$4.20	$4.18	$4.19	$4.00	1,714,430
2017-09-14	$4.20	$4.21	$4.18	$4.19	$4.00	2,481,200
2017-09-13	$4.20	$4.21	$4.19	$4.20	$4.02	3,700,400
2017-09-12	$4.19	$4.21	$4.18	$4.20	$4.01	4,635,390
2017-09-11	$4.18	$4.22	$4.18	$4.19	$4.00	2,972,010
2017-09-08	$4.19	$4.20	$4.17	$4.19	$4.00	9,212,040
2017-09-07	$4.22	$4.22	$4.19	$4.19	$4.00	9,269,830
2017-09-06	$4.21	$4.22	$4.19	$4.21	$4.02	4,692,960
2017-09-05	$4.20	$4.22	$4.18	$4.21	$4.02	8,118,730
2017-09-04	$4.19	$4.20	$4.17	$4.20	$4.01	4,115,630
2017-09-01	$4.19	$4.20	$4.18	$4.19	$4.00	3,682,240
2017-08-31	$4.19	$4.20	$4.17	$4.19	$4.00	3,073,770
2017-08-30	$4.18	$4.22	$4.18	$4.19	$4.00	7,133,400
2017-08-29	$4.21	$4.21	$4.19	$4.19	$4.01	12,513,390
2017-08-28	$4.16	$4.22	$4.15	$4.20	$4.01	9,576,310
2017-08-25	$4.08	$4.15	$4.08	$4.15	$3.96	7,857,580
2017-08-24	$4.09	$4.11	$4.07	$4.08	$3.90	2,588,120
2017-08-23	$4.09	$4.11	$4.08	$4.10	$3.92	4,499,150
2017-08-22	$4.08	$4.09	$4.07	$4.09	$3.91	9,903,610
2017-08-21	$4.07	$4.09	$4.07	$4.08	$3.90	10,921,880
2017-08-18	$4.06	$4.07	$4.04	$4.07	$3.88	5,777,240
2017-08-17	$4.04	$4.06	$4.04	$4.06	$3.88	9,191,610
2017-08-16	$4.04	$4.05	$4.02	$4.04	$3.86	2,566,810
2017-08-15	$4.04	$4.06	$4.03	$4.05	$3.86	7,345,660
2017-08-14	$3.99	$4.04	$3.98	$4.04	$3.85	13,659,410
2017-08-11	$4.04	$4.04	$3.98	$3.99	$3.81	18,607,560
2017-08-10	$4.07	$4.09	$4.03	$4.05	$3.87	18,718,190
2017-08-09	$4.07	$4.08	$4.05	$4.07	$3.89	15,124,030
2017-08-08	$4.08	$4.08	$4.07	$4.07	$3.89	5,724,230
2017-08-07	$4.05	$4.08	$4.04	$4.08	$3.89	6,111,720
2017-08-04	$4.08	$4.09	$4.05	$4.05	$3.87	7,054,620
2017-08-03	$4.11	$4.12	$4.07	$4.08	$3.90	11,283,560
2017-08-02	$4.11	$4.13	$4.11	$4.11	$3.93	10,202,100
2017-08-01	$4.08	$4.11	$4.07	$4.11	$3.93	7,239,780
2017-07-31	$4.07	$4.09	$4.06	$4.08	$3.90	10,675,600
2017-07-28	$4.05	$4.07	$4.05	$4.06	$3.88	5,910,010
2017-07-27	$4.05	$4.07	$4.02	$4.05	$3.87	7,632,290
2017-07-26	$4.08	$4.08	$4.03	$4.05	$3.87	12,329,200
2017-07-25	$4.09	$4.10	$4.06	$4.07	$3.88	6,846,830
2017-07-24	$4.08	$4.10	$4.07	$4.10	$3.91	5,124,920
2017-07-21	$4.09	$4.10	$4.07	$4.08	$3.89	4,935,620
2017-07-20	$4.07	$4.10	$4.07	$4.09	$3.91	4,797,980
2017-07-19	$3.99	$4.08	$3.98	$4.08	$3.89	11,122,940
2017-07-18	$3.98	$4.00	$3.95	$3.99	$3.81	11,571,910
2017-07-17	$4.04	$4.06	$3.97	$3.99	$3.81	10,595,160
2017-07-14	$4.01	$4.04	$4.01	$4.04	$3.86	8,254,430
2017-07-13	$3.98	$4.02	$3.98	$4.02	$3.84	4,916,100
2017-07-12	$3.99	$4.02	$3.97	$3.98	$3.80	7,927,200
2017-07-11	$3.97	$4.03	$3.97	$4.00	$3.82	10,558,170
2017-07-10	$3.97	$3.99	$3.96	$3.97	$3.79	4,489,450
2017-07-07	$3.97	$3.97	$3.95	$3.97	$3.79	3,850,530
2017-07-06	$3.97	$3.98	$3.94	$3.97	$3.79	6,638,300
2017-07-05	$3.93	$3.98	$3.91	$3.97	$3.79	12,086,750
2017-07-04	$3.96	$3.96	$3.92	$3.93	$3.75	12,628,900
2017-07-03	$3.98	$3.98	$3.94	$3.96	$3.78	3,402,880
2017-06-30	$3.95	$3.95	$3.95	$3.95	$3.78	0
2017-06-29	$3.95	$3.95	$3.95	$3.95	$3.78	0
2017-06-28	$3.98	$3.98	$3.95	$3.95	$3.78	7,955,790
2017-06-27	$3.97	$3.98	$3.95	$3.98	$3.80	6,764,560
2017-06-26	$3.92	$3.98	$3.92	$3.97	$3.79	13,020,250
2017-06-23	$3.88	$3.92	$3.86	$3.92	$3.74	11,283,770
2017-06-22	$3.88	$3.93	$3.88	$3.89	$3.71	9,521,900
2017-06-21	$3.85	$3.88	$3.84	$3.88	$3.70	8,841,450
2017-06-20	$3.85	$3.86	$3.83	$3.84	$3.67	4,254,100
2017-06-19	$3.80	$3.85	$3.80	$3.85	$3.67	5,177,400
2017-06-16	$3.82	$3.83	$3.80	$3.81	$3.64	7,080,240
2017-06-15	$3.82	$3.84	$3.80	$3.82	$3.64	13,744,940
2017-06-14	$3.86	$3.86	$3.82	$3.82	$3.65	13,097,150
2017-06-13	$3.85	$3.87	$3.83	$3.86	$3.69	19,575,500
2017-06-12	$3.85	$3.88	$3.84	$3.85	$3.68	11,489,380
2017-06-09	$3.83	$3.86	$3.83	$3.85	$3.68	18,383,200
2017-06-08	$3.80	$3.84	$3.80	$3.83	$3.66	25,991,630
2017-06-07	$3.76	$3.80	$3.76	$3.80	$3.63	26,830,630
2017-06-06	$3.73	$3.76	$3.73	$3.76	$3.59	3,555,000
2017-06-05	$3.76	$3.76	$3.73	$3.73	$3.57	4,894,040
2017-06-02	$3.76	$3.77	$3.73	$3.76	$3.59	7,717,720
2017-06-01	$3.76	$3.77	$3.75	$3.76	$3.59	11,848,880
2017-05-31	$3.76	$3.79	$3.74	$3.75	$3.59	12,228,740
2017-05-30	$3.75	$3.75	$3.75	$3.75	$3.58	0
2017-05-29	$3.75	$3.75	$3.75	$3.75	$3.58	0
2017-05-26	$3.76	$3.77	$3.74	$3.75	$3.58	8,499,140
2017-05-25	$3.68	$3.76	$3.67	$3.76	$3.59	29,658,250
2017-05-24	$3.68	$3.69	$3.65	$3.68	$3.52	13,117,920
2017-05-23	$3.67	$3.70	$3.66	$3.68	$3.52	13,058,120
2017-05-22	$3.67	$3.69	$3.65	$3.67	$3.50	6,685,800
2017-05-19	$3.67	$3.67	$3.66	$3.67	$3.50	2,841,840
2017-05-18	$3.67	$3.68	$3.65	$3.66	$3.50	3,801,760
2017-05-17	$3.70	$3.70	$3.67	$3.67	$3.51	8,271,220
2017-05-16	$3.66	$3.70	$3.64	$3.70	$3.53	6,925,160
2017-05-15	$3.65	$3.67	$3.65	$3.66	$3.50	3,269,200
2017-05-12	$3.62	$3.65	$3.61	$3.64	$3.48	5,749,980
2017-05-11	$3.60	$3.62	$3.58	$3.62	$3.45	9,937,010
2017-05-10	$3.61	$3.63	$3.60	$3.60	$3.44	7,683,700
2017-05-09	$3.61	$3.64	$3.59	$3.61	$3.45	4,503,200
2017-05-08	$3.63	$3.64	$3.61	$3.61	$3.45	9,234,380
2017-05-05	$3.66	$3.66	$3.63	$3.64	$3.48	7,621,390
2017-05-04	$3.68	$3.68	$3.65	$3.66	$3.50	5,004,060
2017-05-03	$3.69	$3.70	$3.67	$3.68	$3.51	2,746,290
2017-05-02	$3.69	$3.70	$3.68	$3.69	$3.52	5,195,180
2017-05-01	$3.70	$3.70	$3.70	$3.70	$3.53	0
2017-04-28	$3.70	$3.71	$3.68	$3.70	$3.53	4,499,390
2017-04-27	$3.71	$3.71	$3.67	$3.71	$3.54	9,435,000
2017-04-26	$3.70	$3.73	$3.70	$3.71	$3.54	9,549,410
2017-04-25	$3.70	$3.72	$3.69	$3.70	$3.54	4,485,260
2017-04-24	$3.73	$3.73	$3.60	$3.70	$3.53	11,434,450
2017-04-21	$3.73	$3.74	$3.72	$3.73	$3.57	6,521,530
2017-04-20	$3.71	$3.73	$3.70	$3.73	$3.56	8,625,240
2017-04-19	$3.73	$3.73	$3.69	$3.71	$3.54	10,863,210
2017-04-18	$3.74	$3.75	$3.73	$3.73	$3.57	6,258,330
2017-04-17	$3.76	$3.76	$3.73	$3.74	$3.58	5,385,220
2017-04-14	$3.78	$3.78	$3.75	$3.76	$3.59	10,512,550
2017-04-13	$3.77	$3.78	$3.77	$3.78	$3.61	10,055,800
2017-04-12	$3.78	$3.79	$3.76	$3.77	$3.60	7,202,130
2017-04-11	$3.77	$3.79	$3.73	$3.78	$3.61	11,766,420
2017-04-10	$3.78	$3.79	$3.77	$3.77	$3.61	8,005,010
2017-04-07	$3.78	$3.79	$3.77	$3.78	$3.61	7,228,330
2017-04-06	$3.78	$3.78	$3.76	$3.78	$3.61	10,923,310
2017-04-05	$3.74	$3.78	$3.74	$3.78	$3.61	28,953,140
2017-04-04	$3.72	$3.72	$3.72	$3.72	$3.55	0
2017-04-03	$3.72	$3.72	$3.72	$3.72	$3.55	0
2017-03-31	$3.70	$3.72	$3.70	$3.72	$3.55	8,614,160
2017-03-30	$3.73	$3.73	$3.70	$3.70	$3.53	11,309,290
2017-03-29	$3.74	$3.75	$3.72	$3.73	$3.57	11,200,630
2017-03-28	$3.74	$3.75	$3.73	$3.74	$3.57	5,748,210
2017-03-27	$3.76	$3.77	$3.74	$3.74	$3.57	8,355,470
2017-03-24	$3.71	$3.76	$3.71	$3.75	$3.58	8,467,310
2017-03-23	$3.71	$3.73	$3.69	$3.72	$3.55	12,217,020
2017-03-22	$3.71	$3.72	$3.69	$3.71	$3.54	6,633,320
2017-03-21	$3.70	$3.72	$3.69	$3.72	$3.55	14,778,500
2017-03-20	$3.70	$3.72	$3.69	$3.70	$3.53	10,615,170
2017-03-17	$3.74	$3.75	$3.70	$3.70	$3.53	19,048,560
2017-03-16	$3.73	$3.76	$3.73	$3.74	$3.57	14,427,720
2017-03-15	$3.72	$3.73	$3.70	$3.72	$3.56	6,519,850
2017-03-14	$3.73	$3.73	$3.71	$3.72	$3.55	8,142,900
2017-03-13	$3.70	$3.73	$3.67	$3.73	$3.56	11,682,610
2017-03-10	$3.69	$3.70	$3.67	$3.70	$3.53	9,430,700
2017-03-09	$3.71	$3.72	$3.67	$3.69	$3.53	7,704,830
2017-03-08	$3.71	$3.72	$3.70	$3.71	$3.54	10,691,480
2017-03-07	$3.71	$3.71	$3.70	$3.71	$3.54	2,989,240
2017-03-06	$3.68	$3.71	$3.68	$3.71	$3.54	7,681,270
2017-03-03	$3.69	$3.69	$3.67	$3.68	$3.52	4,292,900
2017-03-02	$3.71	$3.74	$3.69	$3.69	$3.53	10,373,640
2017-03-01	$3.71	$3.74	$3.70	$3.71	$3.55	11,766,360
2017-02-28	$3.70	$3.72	$3.70	$3.71	$3.55	4,582,290
2017-02-27	$3.73	$3.73	$3.70	$3.70	$3.54	10,744,850
2017-02-24	$3.73	$3.73	$3.72	$3.73	$3.56	7,286,250
2017-02-23	$3.75	$3.75	$3.72	$3.74	$3.57	10,747,290
2017-02-22	$3.74	$3.75	$3.73	$3.75	$3.58	9,526,430
2017-02-21	$3.73	$3.75	$3.73	$3.74	$3.57	9,997,520
2017-02-20	$3.68	$3.74	$3.68	$3.73	$3.57	14,761,520
2017-02-17	$3.70	$3.72	$3.67	$3.68	$3.51	7,440,080
2017-02-16	$3.68	$3.69	$3.67	$3.69	$3.53	3,687,360
2017-02-15	$3.68	$3.70	$3.67	$3.68	$3.51	5,929,330
2017-02-14	$3.69	$3.70	$3.68	$3.69	$3.53	5,319,280

Harvest Fund Management Company Ltd (159919) Exchange: SHE

$3.36 ($-0.07) -1.98%

Harvest Fund Management Company Ltd - Daily Information

Invest in Harvest Fund Management Company Ltd (159919)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

Historical Stock Data for Harvest Fund Management Company Ltd (159919)