Shenzhen Properties Resources Develop (200011) Stock

Data as of Oct. 31, 2025

$3.62 ($-0.03) -0.82%

Shenzhen Properties Resources Develop - Daily Information

Click for more stock information on Shenzhen Properties Resources Develop.

Daily Information	Data
Date	Oct. 31, 2025
Open	$3.61
Previous Close	$3.62
High	$3.63
Low	$3.60
Adjusted Open	$3.61
Previous Adjusted Close	$3.62
Adjusted High	$3.63
Adjusted Low	$3.60

About Shenzhen Properties Resources Develop (200011)

Shenzhen Properties & Resources Development (Group) Ltd. is a China-based company principally engaged in real estate development and sale business. The Company is also involved in provision of taxi services, property management and leasing, as well as restaurant business, among others. The Company operates its businesses principally in Shenzhen, Guangdong province, China.

Invest in Shenzhen Properties Resources Develop (200011)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Historical Stock Data for Shenzhen Properties Resources Develop (200011)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-30	$3.61	$3.63	$3.60	$3.62	$3.62	179,650
2025-10-29	$3.65	$3.70	$3.62	$3.65	$3.65	405,390
2025-10-28	$3.57	$3.70	$3.50	$3.67	$3.67	837,350
2025-10-27	$3.62	$3.62	$3.53	$3.56	$3.56	201,000
2025-10-24	$3.63	$3.63	$3.51	$3.57	$3.57	382,690
2025-10-23	$3.58	$3.67	$3.58	$3.65	$3.65	1,339,090
2025-10-22	$3.45	$3.52	$3.45	$3.46	$3.46	287,500
2025-10-21	$3.39	$3.44	$3.39	$3.44	$3.44	82,100
2025-10-20	$3.41	$3.44	$3.38	$3.40	$3.40	44,680
2025-10-17	$3.49	$3.49	$3.37	$3.39	$3.39	226,900
2025-10-16	$3.41	$3.58	$3.41	$3.48	$3.48	487,600
2025-10-15	$3.40	$3.41	$3.37	$3.41	$3.41	151,900
2025-10-14	$3.49	$3.49	$3.42	$3.44	$3.44	207,800
2025-10-13	$3.36	$3.49	$3.33	$3.47	$3.47	625,580
2025-10-10	$3.34	$3.38	$3.33	$3.37	$3.37	165,400
2025-10-09	$3.33	$3.34	$3.31	$3.34	$3.34	113,990
2025-09-30	$3.30	$3.36	$3.30	$3.36	$3.36	137,700
2025-09-29	$3.28	$3.32	$3.27	$3.31	$3.31	78,600
2025-09-26	$3.31	$3.36	$3.22	$3.29	$3.29	169,520
2025-09-25	$3.28	$3.32	$3.27	$3.31	$3.31	118,300
2025-09-24	$3.28	$3.35	$3.28	$3.31	$3.31	173,400
2025-09-23	$3.30	$3.30	$3.24	$3.26	$3.26	108,440
2025-09-22	$3.28	$3.32	$3.26	$3.28	$3.28	52,940
2025-09-19	$3.31	$3.33	$3.30	$3.33	$3.33	61,830
2025-09-18	$3.35	$3.35	$3.31	$3.34	$3.34	124,100
2025-09-17	$3.29	$3.36	$3.29	$3.36	$3.36	118,250
2025-09-16	$3.37	$3.37	$3.31	$3.31	$3.31	71,000
2025-09-15	$3.40	$3.40	$3.28	$3.36	$3.36	132,000
2025-09-12	$3.40	$3.42	$3.33	$3.40	$3.40	192,700
2025-09-11	$3.35	$3.40	$3.35	$3.40	$3.40	60,420
2025-09-10	$3.31	$3.39	$3.31	$3.38	$3.38	174,600
2025-09-09	$3.31	$3.36	$3.29	$3.34	$3.34	276,000
2025-09-08	$3.28	$3.34	$3.28	$3.31	$3.31	239,240
2025-09-05	$3.20	$3.26	$3.16	$3.26	$3.26	190,270
2025-09-04	$3.17	$3.23	$3.17	$3.22	$3.22	121,820
2025-09-03	$3.23	$3.27	$3.18	$3.20	$3.20	146,020
2025-09-02	$3.27	$3.28	$3.21	$3.23	$3.23	179,170
2025-09-01	$3.37	$3.38	$3.28	$3.33	$3.33	171,750
2025-08-29	$3.22	$3.32	$3.22	$3.28	$3.28	219,500
2025-08-28	$3.20	$3.28	$3.19	$3.22	$3.22	185,700
2025-08-27	$3.35	$3.35	$3.18	$3.20	$3.20	463,300
2025-08-26	$3.43	$3.47	$3.35	$3.36	$3.36	658,660
2025-08-25	$3.43	$3.50	$3.36	$3.48	$3.48	717,100
2025-08-22	$3.42	$3.47	$3.37	$3.43	$3.43	675,430
2025-08-21	$3.58	$3.58	$3.40	$3.42	$3.42	642,520
2025-08-20	$3.49	$3.53	$3.45	$3.50	$3.50	939,970
2025-08-19	$3.44	$3.62	$3.40	$3.54	$3.54	793,960
2025-08-18	$3.33	$3.48	$3.33	$3.45	$3.45	929,510
2025-08-15	$3.20	$3.32	$3.20	$3.32	$3.32	870,940
2025-08-14	$3.24	$3.30	$3.22	$3.25	$3.25	1,137,880
2025-08-13	$3.28	$3.28	$3.05	$3.17	$3.17	533,000
2025-08-12	$3.17	$3.29	$3.15	$3.27	$3.27	1,162,560
2025-08-11	$3.00	$3.22	$3.00	$3.17	$3.17	984,980
2025-08-08	$3.00	$3.01	$3.00	$3.01	$3.01	62,200
2025-08-07	$3.02	$3.02	$3.00	$3.02	$3.02	67,600
2025-08-06	$3.00	$3.02	$2.99	$3.00	$3.00	166,900
2025-08-05	$2.99	$3.00	$2.99	$2.99	$2.99	69,600
2025-08-04	$2.99	$3.01	$2.99	$3.00	$3.00	45,200
2025-08-01	$2.99	$3.00	$2.98	$3.00	$3.00	47,200
2025-07-31	$2.99	$3.00	$2.96	$2.97	$2.97	116,400
2025-07-30	$3.00	$3.01	$2.98	$3.01	$3.01	63,000
2025-07-29	$3.01	$3.02	$2.97	$3.01	$3.01	173,800
2025-07-28	$3.03	$3.03	$2.98	$3.02	$3.02	216,850
2025-07-25	$2.99	$2.99	$2.95	$2.98	$2.98	219,950
2025-07-24	$2.93	$3.00	$2.91	$2.98	$2.98	184,000
2025-07-23	$2.92	$2.93	$2.91	$2.91	$2.91	76,500
2025-07-22	$2.90	$2.92	$2.88	$2.92	$2.92	75,400
2025-07-21	$2.91	$2.92	$2.89	$2.92	$2.92	72,570
2025-07-18	$2.90	$2.92	$2.89	$2.92	$2.92	126,470
2025-07-17	$2.98	$2.98	$2.88	$2.93	$2.93	250,200
2025-07-16	$2.96	$2.99	$2.93	$2.98	$2.98	155,000
2025-07-15	$3.00	$3.00	$2.95	$2.97	$2.97	185,600
2025-07-14	$2.99	$2.99	$2.96	$2.99	$2.99	132,600
2025-07-11	$3.01	$3.02	$3.00	$3.00	$3.00	72,000
2025-07-10	$2.98	$3.02	$2.97	$3.01	$3.01	158,830
2025-07-09	$2.95	$2.98	$2.95	$2.97	$2.97	46,300
2025-07-08	$2.99	$3.00	$2.97	$3.00	$3.00	93,100
2025-07-07	$2.96	$2.99	$2.96	$2.99	$2.99	116,910
2025-07-04	$2.98	$2.98	$2.96	$2.98	$2.98	131,500
2025-07-03	$2.94	$2.99	$2.94	$2.99	$2.99	97,260
2025-07-02	$3.01	$3.02	$2.96	$2.96	$2.96	332,650
2025-07-01	$3.07	$3.09	$3.01	$3.04	$3.04	203,500
2025-06-30	$2.90	$3.06	$2.90	$3.04	$3.04	466,400
2025-06-27	$2.86	$2.91	$2.86	$2.90	$2.90	318,250
2025-06-26	$2.80	$2.83	$2.79	$2.83	$2.83	57,500
2025-06-25	$2.78	$2.81	$2.75	$2.81	$2.81	149,000
2025-06-24	$2.71	$2.79	$2.71	$2.77	$2.77	141,600
2025-06-23	$2.69	$2.72	$2.67	$2.70	$2.70	55,700
2025-06-20	$2.69	$2.72	$2.66	$2.72	$2.72	19,300
2025-06-19	$2.71	$2.73	$2.67	$2.73	$2.73	60,700
2025-06-18	$2.68	$2.72	$2.68	$2.72	$2.72	12,100
2025-06-17	$2.70	$2.72	$2.70	$2.72	$2.72	37,600
2025-06-13	$2.71	$2.71	$2.67	$2.70	$2.70	96,170
2025-06-12	$2.70	$2.72	$2.69	$2.71	$2.71	97,930
2025-06-11	$2.67	$2.70	$2.67	$2.70	$2.70	150,560
2025-06-10	$2.65	$2.67	$2.64	$2.67	$2.67	107,690
2025-06-09	$2.60	$2.64	$2.57	$2.64	$2.64	56,200
2025-06-06	$2.63	$2.64	$2.62	$2.63	$2.63	127,250
2025-06-05	$2.64	$2.65	$2.62	$2.64	$2.64	86,300
2025-06-04	$2.65	$2.66	$2.64	$2.65	$2.65	57,700
2025-06-03	$2.67	$2.67	$2.64	$2.66	$2.66	39,500
2025-05-30	$2.62	$2.68	$2.62	$2.67	$2.67	140,400
2025-05-29	$2.63	$2.66	$2.62	$2.66	$2.66	43,100
2025-05-28	$2.65	$2.66	$2.63	$2.66	$2.66	32,100
2025-05-27	$2.63	$2.66	$2.63	$2.65	$2.65	28,950
2025-05-26	$2.67	$2.67	$2.63	$2.66	$2.66	42,000
2025-05-23	$2.63	$2.66	$2.63	$2.66	$2.66	27,700
2025-05-22	$2.62	$2.67	$2.62	$2.66	$2.66	3,400
2025-05-21	$2.63	$2.66	$2.63	$2.65	$2.65	46,540
2025-05-20	$2.67	$2.67	$2.61	$2.66	$2.66	82,290
2025-05-19	$2.62	$2.67	$2.60	$2.66	$2.66	71,600
2025-05-16	$2.47	$2.62	$2.47	$2.62	$2.62	127,200
2025-05-15	$2.65	$2.65	$2.60	$2.63	$2.63	44,000
2025-05-14	$2.62	$2.64	$2.62	$2.64	$2.64	47,900
2025-05-13	$2.61	$2.65	$2.60	$2.64	$2.64	62,000
2025-05-12	$2.61	$2.65	$2.60	$2.64	$2.64	66,750
2025-05-09	$2.66	$2.66	$2.63	$2.66	$2.66	58,600
2025-05-08	$2.61	$2.66	$2.61	$2.64	$2.64	66,500
2025-05-07	$2.63	$2.63	$2.62	$2.62	$2.62	44,200
2025-05-06	$2.62	$2.63	$2.60	$2.63	$2.63	101,200
2025-04-30	$2.60	$2.62	$2.60	$2.62	$2.62	23,900
2025-04-29	$2.61	$2.62	$2.59	$2.61	$2.61	48,900
2025-04-28	$2.62	$2.62	$2.58	$2.61	$2.61	56,600
2025-04-25	$2.61	$2.62	$2.58	$2.62	$2.62	68,000
2025-04-24	$2.62	$2.62	$2.60	$2.61	$2.61	31,200
2025-04-23	$2.57	$2.62	$2.57	$2.61	$2.61	60,900
2025-04-22	$2.57	$2.61	$2.57	$2.61	$2.61	65,500
2025-04-21	$2.56	$2.59	$2.56	$2.59	$2.59	25,300
2025-04-18	$2.56	$2.61	$2.54	$2.60	$2.60	73,800
2025-04-17	$2.56	$2.63	$2.53	$2.61	$2.61	225,300
2025-04-16	$2.57	$2.66	$2.56	$2.59	$2.59	63,200
2025-04-15	$2.66	$2.66	$2.63	$2.63	$2.63	72,400
2025-04-14	$2.69	$2.69	$2.65	$2.68	$2.68	14,480
2025-04-11	$2.62	$2.65	$2.59	$2.64	$2.64	160,800
2025-04-10	$2.62	$2.67	$2.61	$2.66	$2.66	183,700
2025-04-09	$2.53	$2.63	$2.52	$2.62	$2.62	191,300
2025-04-08	$2.76	$2.76	$2.55	$2.57	$2.57	75,600
2025-04-07	$2.87	$2.87	$2.64	$2.65	$2.65	173,400
2025-04-03	$2.89	$2.92	$2.88	$2.91	$2.91	110,350
2025-04-02	$2.99	$2.99	$2.90	$2.92	$2.92	121,100
2025-04-01	$3.04	$3.04	$2.96	$3.00	$3.00	79,890
2025-03-31	$3.04	$3.05	$3.00	$3.04	$3.04	60,500
2025-03-28	$3.06	$3.07	$3.01	$3.05	$3.05	14,800
2025-03-27	$3.01	$3.10	$2.97	$3.08	$3.08	171,200
2025-03-26	$3.12	$3.12	$3.03	$3.04	$3.04	167,100
2025-03-25	$3.08	$3.11	$3.03	$3.11	$3.11	126,210
2025-03-24	$3.29	$3.29	$3.07	$3.13	$3.13	167,090
2025-03-21	$3.31	$3.31	$3.23	$3.24	$3.24	100,060
2025-03-20	$3.36	$3.36	$3.30	$3.33	$3.33	68,480
2025-03-19	$3.35	$3.38	$3.34	$3.35	$3.35	99,800
2025-03-18	$3.38	$3.38	$3.35	$3.38	$3.38	40,100
2025-03-17	$3.40	$3.43	$3.38	$3.40	$3.40	23,400
2025-03-14	$3.40	$3.40	$3.37	$3.40	$3.40	65,310
2025-03-13	$3.41	$3.41	$3.38	$3.39	$3.39	28,220
2025-03-12	$3.42	$3.42	$3.38	$3.41	$3.41	15,400
2025-03-11	$3.38	$3.41	$3.37	$3.41	$3.41	28,700
2025-03-10	$3.44	$3.44	$3.37	$3.39	$3.39	55,400
2025-03-07	$3.39	$3.43	$3.38	$3.43	$3.43	89,500
2025-03-06	$3.44	$3.44	$3.38	$3.43	$3.43	54,600
2025-03-05	$3.42	$3.42	$3.38	$3.42	$3.42	10,300
2025-03-04	$3.38	$3.45	$3.38	$3.42	$3.42	3,240
2025-03-03	$3.41	$3.46	$3.39	$3.40	$3.40	80,700
2025-02-28	$3.48	$3.48	$3.40	$3.44	$3.44	40,300
2025-02-27	$3.44	$3.44	$3.40	$3.43	$3.43	12,100
2025-02-26	$3.45	$3.46	$3.41	$3.44	$3.44	47,100
2025-02-25	$3.40	$3.43	$3.40	$3.43	$3.43	9,020
2025-02-24	$3.48	$3.48	$3.36	$3.40	$3.40	66,790
2025-02-20	$3.39	$3.42	$3.39	$3.40	$3.40	65,000
2025-02-19	$3.45	$3.45	$3.39	$3.42	$3.42	15,000
2025-02-18	$3.37	$3.46	$3.37	$3.41	$3.41	48,600
2025-02-17	$3.49	$3.49	$3.42	$3.46	$3.46	42,480
2025-02-14	$3.43	$3.44	$3.41	$3.43	$3.43	99,740
2025-02-13	$3.45	$3.45	$3.39	$3.43	$3.43	36,000
2025-02-12	$3.39	$3.44	$3.36	$3.41	$3.41	172,100
2025-02-11	$3.40	$3.41	$3.38	$3.41	$3.41	77,100
2025-02-10	$3.41	$3.44	$3.40	$3.42	$3.42	63,900
2025-02-07	$3.46	$3.47	$3.45	$3.45	$3.45	144,200
2025-02-06	$3.44	$3.45	$3.41	$3.45	$3.45	235,000
2025-02-05	$3.45	$3.46	$3.40	$3.44	$3.44	110,830
2025-01-27	$3.49	$3.50	$3.46	$3.50	$3.50	182,300
2025-01-24	$3.49	$3.49	$3.46	$3.49	$3.49	99,400
2025-01-23	$3.48	$3.54	$3.40	$3.52	$3.52	404,660
2025-01-22	$3.73	$3.73	$3.63	$3.72	$3.72	46,500
2025-01-21	$3.73	$3.75	$3.67	$3.73	$3.73	57,500
2025-01-20	$3.70	$3.73	$3.64	$3.73	$3.73	38,000
2025-01-17	$3.72	$3.72	$3.65	$3.71	$3.71	116,100
2025-01-16	$3.76	$3.76	$3.66	$3.73	$3.73	81,840
2025-01-15	$3.65	$3.72	$3.65	$3.72	$3.72	32,100
2025-01-14	$3.64	$3.72	$3.63	$3.72	$3.72	122,000
2025-01-13	$3.68	$3.70	$3.63	$3.69	$3.69	121,900
2025-01-09	$3.79	$3.79	$3.69	$3.77	$3.77	61,910
2025-01-08	$3.80	$3.80	$3.72	$3.77	$3.77	12,900
2025-01-07	$3.77	$3.83	$3.77	$3.80	$3.80	19,000
2025-01-06	$3.85	$3.86	$3.68	$3.77	$3.77	26,600
2025-01-03	$3.69	$3.78	$3.68	$3.70	$3.70	122,500
2025-01-02	$3.81	$3.83	$3.75	$3.76	$3.76	161,100
2024-12-31	$3.84	$3.84	$3.81	$3.82	$3.82	84,900
2024-12-30	$3.89	$3.89	$3.84	$3.88	$3.88	32,100
2024-12-27	$3.89	$3.89	$3.87	$3.88	$3.88	17,600
2024-12-26	$3.88	$3.89	$3.88	$3.89	$3.89	8,000
2024-12-25	$3.88	$3.88	$3.85	$3.88	$3.88	60,000
2024-12-24	$3.90	$3.90	$3.85	$3.88	$3.88	34,520
2024-12-23	$3.94	$3.94	$3.85	$3.90	$3.90	52,300
2024-12-20	$3.94	$3.95	$3.91	$3.94	$3.94	48,600
2024-12-19	$3.95	$3.95	$3.92	$3.95	$3.95	55,400
2024-12-18	$3.93	$3.96	$3.93	$3.95	$3.95	19,500
2024-12-17	$3.96	$3.96	$3.93	$3.94	$3.94	26,100
2024-12-16	$3.95	$3.98	$3.95	$3.98	$3.98	4,200
2024-12-13	$3.96	$3.98	$3.96	$3.98	$3.98	55,800
2024-12-12	$3.95	$4.00	$3.95	$4.00	$4.00	41,610
2024-12-11	$4.01	$4.01	$3.96	$4.00	$4.00	68,530
2024-12-10	$4.07	$4.10	$3.97	$4.00	$4.00	172,800
2024-12-09	$3.98	$3.98	$3.94	$3.97	$3.97	71,000
2024-12-06	$3.98	$4.00	$3.98	$4.00	$4.00	47,000
2024-12-05	$3.96	$4.01	$3.93	$3.99	$3.99	62,000
2024-12-04	$3.97	$4.01	$3.97	$4.00	$4.00	34,500
2024-12-03	$3.94	$4.00	$3.94	$3.99	$3.99	60,600
2024-12-02	$3.98	$4.00	$3.96	$4.00	$4.00	73,900
2024-11-29	$4.00	$4.00	$3.98	$3.98	$3.98	21,400
2024-11-28	$3.93	$4.06	$3.93	$4.00	$4.00	238,300
2024-11-27	$3.89	$3.95	$3.80	$3.93	$3.93	127,700
2024-11-26	$3.93	$3.96	$3.90	$3.90	$3.90	24,560
2024-11-25	$3.97	$4.00	$3.91	$3.93	$3.93	69,400
2024-11-22	$3.97	$4.05	$3.95	$3.95	$3.95	145,800
2024-11-21	$3.97	$4.06	$3.97	$4.06	$4.06	50,130
2024-11-20	$4.05	$4.05	$4.01	$4.04	$4.04	52,500
2024-11-19	$4.03	$4.06	$3.95	$4.06	$4.06	59,710
2024-11-18	$4.08	$4.09	$4.00	$4.03	$4.03	105,660
2024-11-15	$4.04	$4.08	$4.01	$4.03	$4.03	172,100
2024-11-14	$4.23	$4.23	$4.03	$4.06	$4.06	242,130
2024-11-13	$4.23	$4.25	$4.11	$4.18	$4.18	127,400
2024-11-12	$4.16	$4.35	$4.10	$4.19	$4.19	472,450
2024-11-11	$4.18	$4.18	$4.10	$4.15	$4.15	89,100
2024-11-08	$4.21	$4.23	$4.09	$4.17	$4.17	186,450
2024-11-07	$4.08	$4.21	$4.08	$4.21	$4.21	286,320
2024-11-06	$4.12	$4.20	$4.07	$4.13	$4.13	94,720
2024-11-05	$4.10	$4.13	$4.03	$4.12	$4.12	277,900
2024-11-04	$4.02	$4.09	$4.01	$4.09	$4.09	118,900
2024-11-01	$4.16	$4.16	$4.04	$4.05	$4.05	246,900
2024-10-31	$4.03	$4.24	$4.03	$4.16	$4.16	294,100
2024-10-30	$4.12	$4.18	$4.03	$4.14	$4.14	163,700
2024-10-29	$4.22	$4.27	$4.09	$4.20	$4.20	366,910
2024-10-28	$4.10	$4.30	$4.04	$4.22	$4.22	845,900
2024-10-25	$3.92	$4.08	$3.92	$4.07	$4.07	683,340
2024-10-24	$3.95	$3.98	$3.92	$3.94	$3.94	181,300
2024-10-23	$3.93	$3.98	$3.92	$3.93	$3.93	116,400
2024-10-22	$3.94	$4.03	$3.93	$3.93	$3.93	254,800
2024-10-21	$4.00	$4.03	$3.96	$3.98	$3.98	174,700
2024-10-18	$3.96	$4.05	$3.86	$4.03	$4.03	409,910
2024-10-17	$3.98	$4.03	$3.95	$3.97	$3.97	142,100
2024-10-16	$3.96	$4.04	$3.96	$4.03	$4.03	248,950
2024-10-15	$4.04	$4.04	$3.95	$3.98	$3.98	142,800
2024-10-14	$3.98	$4.08	$3.89	$4.04	$4.04	300,770
2024-10-11	$4.03	$4.04	$3.82	$3.95	$3.95	221,280
2024-10-10	$3.98	$4.10	$3.88	$4.03	$4.03	280,690
2024-10-09	$4.19	$4.19	$3.90	$4.00	$4.00	400,080
2024-10-08	$4.48	$4.49	$4.11	$4.18	$4.18	1,293,910
2024-09-30	$3.93	$4.15	$3.93	$4.08	$4.08	1,303,500
2024-09-27	$3.70	$3.83	$3.70	$3.81	$3.81	603,870
2024-09-26	$3.53	$3.67	$3.53	$3.67	$3.67	364,880
2024-09-25	$3.58	$3.61	$3.55	$3.55	$3.55	138,400
2024-09-24	$3.53	$3.55	$3.50	$3.54	$3.54	85,000
2024-09-23	$3.49	$3.54	$3.48	$3.53	$3.53	19,200
2024-09-20	$3.47	$3.52	$3.47	$3.50	$3.50	27,400
2024-09-19	$3.49	$3.52	$3.43	$3.49	$3.49	62,500
2024-09-18	$3.36	$3.50	$3.36	$3.48	$3.48	188,010
2024-09-13	$3.42	$3.42	$3.39	$3.41	$3.41	59,100
2024-09-12	$3.42	$3.42	$3.38	$3.39	$3.39	32,800
2024-09-11	$3.43	$3.45	$3.33	$3.37	$3.37	80,100
2024-09-10	$3.45	$3.45	$3.40	$3.45	$3.45	54,200
2024-09-09	$3.44	$3.46	$3.42	$3.45	$3.45	73,030
2024-09-06	$3.54	$3.54	$3.47	$3.50	$3.50	48,900
2024-09-05	$3.48	$3.54	$3.48	$3.54	$3.54	46,200
2024-09-04	$3.47	$3.50	$3.47	$3.50	$3.50	78,100
2024-09-03	$3.55	$3.55	$3.48	$3.51	$3.51	29,800
2024-09-02	$3.52	$3.52	$3.47	$3.50	$3.50	11,200
2024-08-30	$3.50	$3.58	$3.46	$3.55	$3.55	62,290
2024-08-29	$3.46	$3.50	$3.45	$3.50	$3.50	58,300
2024-08-28	$3.44	$3.49	$3.44	$3.49	$3.49	112,400
2024-08-27	$3.46	$3.50	$3.45	$3.50	$3.50	82,830
2024-08-26	$3.50	$3.53	$3.45	$3.49	$3.49	96,800
2024-08-23	$3.53	$3.54	$3.45	$3.53	$3.53	141,100
2024-08-22	$3.58	$3.59	$3.52	$3.56	$3.56	42,100
2024-08-21	$3.52	$3.57	$3.51	$3.57	$3.57	35,600
2024-08-20	$3.54	$3.56	$3.54	$3.54	$3.54	23,500
2024-08-19	$3.60	$3.60	$3.56	$3.56	$3.56	27,200
2024-08-16	$3.60	$3.60	$3.58	$3.59	$3.59	68,280
2024-08-15	$3.57	$3.60	$3.56	$3.60	$3.60	39,400
2024-08-14	$3.56	$3.59	$3.56	$3.59	$3.59	28,000
2024-08-13	$3.62	$3.62	$3.57	$3.59	$3.59	66,700
2024-08-12	$3.70	$3.73	$3.61	$3.63	$3.63	275,950
2024-08-09	$3.70	$3.80	$3.68	$3.77	$3.77	717,480
2024-08-08	$3.59	$3.79	$3.59	$3.73	$3.73	561,060
2024-08-07	$3.55	$3.59	$3.51	$3.58	$3.58	99,400
2024-08-06	$3.58	$3.59	$3.52	$3.57	$3.57	64,480
2024-08-05	$3.63	$3.63	$3.54	$3.55	$3.55	193,730
2024-08-02	$3.46	$3.70	$3.46	$3.64	$3.64	393,930
2024-08-01	$3.45	$3.46	$3.44	$3.46	$3.46	64,300
2024-07-31	$3.43	$3.48	$3.42	$3.45	$3.45	231,300
2024-07-30	$3.48	$3.50	$3.43	$3.45	$3.45	163,510
2024-07-29	$3.55	$3.55	$3.43	$3.52	$3.52	159,700
2024-07-26	$3.59	$3.61	$3.56	$3.57	$3.57	96,510
2024-07-25	$3.57	$3.60	$3.57	$3.60	$3.60	122,600
2024-07-24	$3.62	$3.62	$3.58	$3.61	$3.61	50,200
2024-07-23	$3.64	$3.64	$3.60	$3.63	$3.63	37,400
2024-07-22	$3.65	$3.65	$3.62	$3.63	$3.63	45,210
2024-07-19	$3.65	$3.65	$3.60	$3.63	$3.63	78,500
2024-07-18	$3.67	$3.67	$3.62	$3.65	$3.65	36,800
2024-07-17	$3.61	$3.65	$3.61	$3.65	$3.65	33,900
2024-07-16	$3.65	$3.65	$3.59	$3.61	$3.61	38,700
2024-07-15	$3.62	$3.64	$3.61	$3.62	$3.62	79,600
2024-07-12	$3.66	$3.68	$3.65	$3.67	$3.67	72,500
2024-07-11	$3.66	$3.71	$3.62	$3.71	$3.71	253,020
2024-07-10	$3.71	$3.71	$3.63	$3.63	$3.63	282,050
2024-07-09	$3.72	$3.75	$3.70	$3.73	$3.73	105,200
2024-07-08	$3.75	$3.79	$3.71	$3.74	$3.74	108,300
2024-07-05	$3.75	$3.84	$3.73	$3.81	$3.81	73,100
2024-07-04	$3.86	$3.86	$3.70	$3.82	$3.82	70,950
2024-07-03	$3.86	$3.86	$3.82	$3.84	$3.84	67,900
2024-07-02	$3.84	$3.86	$3.84	$3.84	$3.84	67,610
2024-07-01	$3.81	$3.85	$3.81	$3.85	$3.85	123,300
2024-06-28	$3.75	$3.82	$3.74	$3.81	$3.81	148,510
2024-06-27	$3.75	$3.76	$3.72	$3.76	$3.76	76,700
2024-06-26	$3.71	$3.75	$3.70	$3.75	$3.75	108,900
2024-06-25	$3.71	$3.76	$3.71	$3.73	$3.73	67,100
2024-06-24	$3.76	$3.76	$3.70	$3.71	$3.71	180,700
2024-06-21	$3.77	$3.78	$3.75	$3.77	$3.77	87,310
2024-06-20	$3.80	$3.82	$3.75	$3.75	$3.75	169,100
2024-06-19	$3.78	$3.80	$3.78	$3.80	$3.80	40,500
2024-06-18	$3.80	$3.80	$3.76	$3.78	$3.78	43,200
2024-06-17	$3.90	$3.90	$3.71	$3.77	$3.77	101,600
2024-06-14	$4.06	$4.12	$4.06	$4.10	$4.10	208,110
2024-06-13	$4.06	$4.09	$4.05	$4.08	$4.08	106,670
2024-06-12	$4.07	$4.07	$4.06	$4.07	$4.07	88,400
2024-06-11	$4.03	$4.08	$4.02	$4.06	$4.06	220,720
2024-06-07	$4.03	$4.04	$3.99	$4.03	$4.03	74,700
2024-06-06	$4.02	$4.03	$3.98	$4.01	$4.01	145,900
2024-06-05	$3.99	$4.03	$3.99	$4.01	$4.01	56,500
2024-06-04	$4.02	$4.03	$3.98	$4.03	$4.03	109,140
2024-06-03	$4.02	$4.04	$3.97	$4.02	$4.02	82,800
2024-05-31	$4.04	$4.04	$4.00	$4.03	$4.03	77,170
2024-05-30	$4.03	$4.06	$4.01	$4.01	$4.01	238,500
2024-05-29	$3.99	$4.03	$3.96	$4.02	$4.02	165,340
2024-05-28	$3.92	$3.96	$3.91	$3.96	$3.96	83,300
2024-05-27	$3.95	$3.97	$3.91	$3.93	$3.93	138,500
2024-05-24	$3.99	$4.00	$3.94	$3.99	$3.99	96,100
2024-05-23	$4.01	$4.02	$3.94	$3.99	$3.99	104,200
2024-05-22	$4.06	$4.06	$4.01	$4.04	$4.04	87,700
2024-05-21	$4.01	$4.06	$3.98	$4.02	$4.02	105,700
2024-05-20	$4.08	$4.08	$3.96	$4.03	$4.03	264,800
2024-05-17	$3.96	$4.12	$3.94	$4.10	$4.10	521,230
2024-05-16	$3.91	$3.95	$3.90	$3.95	$3.95	311,600
2024-05-15	$3.87	$3.93	$3.84	$3.90	$3.90	160,400
2024-05-14	$3.90	$3.92	$3.88	$3.92	$3.92	84,000
2024-05-13	$3.90	$3.92	$3.90	$3.90	$3.90	109,800
2024-05-10	$3.89	$3.89	$3.85	$3.89	$3.89	71,800
2024-05-09	$3.84	$3.88	$3.84	$3.86	$3.86	81,300
2024-05-08	$3.86	$3.89	$3.83	$3.84	$3.84	105,240
2024-05-07	$3.88	$3.91	$3.84	$3.89	$3.89	153,830
2024-05-06	$3.87	$3.93	$3.87	$3.91	$3.91	122,700
2024-04-30	$3.93	$3.93	$3.85	$3.87	$3.87	206,200
2024-04-29	$3.90	$3.93	$3.83	$3.92	$3.92	211,500
2024-04-26	$3.89	$3.90	$3.86	$3.90	$3.90	73,400
2024-04-25	$3.90	$3.90	$3.86	$3.88	$3.88	90,300
2024-04-24	$3.83	$3.90	$3.83	$3.90	$3.90	70,100
2024-04-23	$3.91	$3.91	$3.86	$3.87	$3.87	32,800
2024-04-22	$3.85	$3.92	$3.85	$3.88	$3.88	94,300
2024-04-19	$3.86	$3.90	$3.86	$3.88	$3.88	44,900
2024-04-18	$3.92	$3.92	$3.83	$3.86	$3.86	139,700
2024-04-17	$3.90	$3.93	$3.88	$3.93	$3.93	55,700
2024-04-16	$3.88	$3.92	$3.87	$3.91	$3.91	67,800
2024-04-15	$3.93	$3.94	$3.83	$3.94	$3.94	239,270
2024-04-12	$3.91	$3.97	$3.89	$3.94	$3.94	79,700
2024-04-11	$3.97	$3.97	$3.93	$3.94	$3.94	33,900
2024-04-10	$3.96	$3.97	$3.95	$3.97	$3.97	59,600
2024-04-09	$3.94	$3.96	$3.92	$3.96	$3.96	84,100
2024-04-08	$4.00	$4.00	$3.90	$3.95	$3.95	146,700
2024-04-03	$3.95	$3.97	$3.95	$3.96	$3.96	88,900
2024-04-02	$3.98	$3.98	$3.94	$3.98	$3.98	118,900
2024-04-01	$3.96	$3.99	$3.93	$3.97	$3.97	187,000
2024-03-29	$3.93	$3.93	$3.89	$3.92	$3.92	46,600
2024-03-28	$3.90	$3.91	$3.87	$3.90	$3.90	112,500
2024-03-27	$3.86	$3.87	$3.85	$3.87	$3.87	65,700
2024-03-26	$3.90	$3.91	$3.86	$3.91	$3.91	70,800
2024-03-25	$3.82	$3.95	$3.73	$3.86	$3.86	145,100
2024-03-22	$3.87	$3.87	$3.83	$3.85	$3.85	33,800
2024-03-21	$3.87	$3.90	$3.87	$3.88	$3.88	60,200
2024-03-20	$3.87	$3.90	$3.87	$3.88	$3.88	28,900
2024-03-19	$3.85	$3.93	$3.85	$3.88	$3.88	24,200
2024-03-18	$3.85	$3.90	$3.84	$3.90	$3.90	73,450
2024-03-15	$3.86	$3.88	$3.85	$3.86	$3.86	72,700
2024-03-14	$3.92	$3.92	$3.88	$3.89	$3.89	58,000
2024-03-13	$3.95	$3.96	$3.89	$3.92	$3.92	54,500
2024-03-12	$3.90	$3.94	$3.88	$3.93	$3.93	113,600
2024-03-11	$3.85	$3.90	$3.85	$3.90	$3.90	61,130
2024-03-08	$3.87	$3.96	$3.87	$3.92	$3.92	79,100
2024-03-07	$3.90	$3.90	$3.87	$3.89	$3.89	47,000
2024-03-06	$3.89	$3.89	$3.88	$3.89	$3.89	18,790
2024-03-05	$3.90	$3.90	$3.86	$3.87	$3.87	62,500
2024-03-04	$3.90	$3.95	$3.89	$3.90	$3.90	103,100
2024-03-01	$3.88	$3.93	$3.87	$3.92	$3.92	123,700
2022-12-14	$5.99	$5.99	$5.88	$5.92	$5.92	362,900
2022-12-13	$5.94	$6.10	$5.93	$6.05	$6.05	250,800
2022-12-12	$6.13	$6.13	$5.99	$5.99	$5.99	415,600
2022-12-09	$5.88	$6.13	$5.88	$6.11	$6.11	1,216,680
2022-12-08	$5.79	$5.92	$5.79	$5.85	$5.85	68,800
2022-12-07	$5.93	$5.93	$5.83	$5.83	$5.83	84,400
2022-12-06	$5.90	$5.94	$5.86	$5.92	$5.92	182,200
2022-12-05	$5.85	$5.95	$5.85	$5.91	$5.91	311,680
2022-12-01	$5.80	$5.89	$5.77	$5.88	$5.88	325,870
2022-11-30	$5.70	$5.89	$5.69	$5.74	$5.74	313,160
2022-11-29	$5.80	$5.84	$5.67	$5.81	$5.81	790,250
2022-11-28	$5.63	$5.64	$5.58	$5.62	$5.62	32,900
2022-11-25	$5.61	$5.68	$5.61	$5.68	$5.68	60,400
2022-11-24	$5.65	$5.69	$5.61	$5.63	$5.63	63,200
2022-11-23	$5.60	$5.66	$5.58	$5.62	$5.62	25,400
2022-11-22	$5.65	$5.67	$5.61	$5.63	$5.63	35,000
2022-11-21	$5.64	$5.66	$5.56	$5.64	$5.64	19,600
2022-11-18	$5.66	$5.70	$5.64	$5.68	$5.68	34,100
2022-11-17	$5.65	$5.70	$5.62	$5.67	$5.67	70,400
2022-11-16	$5.62	$5.67	$5.62	$5.66	$5.66	51,800
2022-11-15	$5.53	$5.65	$5.53	$5.64	$5.64	62,400
2022-11-14	$5.64	$5.69	$5.57	$5.57	$5.57	124,700
2022-11-11	$5.56	$5.59	$5.50	$5.55	$5.55	170,300
2022-11-10	$5.41	$5.49	$5.41	$5.48	$5.48	31,500
2022-11-09	$5.50	$5.51	$5.45	$5.50	$5.50	64,800
2022-11-08	$5.41	$5.47	$5.40	$5.46	$5.46	31,700
2022-11-07	$5.41	$5.46	$5.40	$5.43	$5.43	70,150
2022-11-04	$5.37	$5.42	$5.35	$5.41	$5.41	63,700
2022-11-03	$5.33	$5.36	$5.30	$5.36	$5.36	38,850
2022-11-02	$5.42	$5.42	$5.39	$5.39	$5.39	74,000
2022-11-01	$5.39	$5.45	$5.36	$5.42	$5.42	48,400
2022-10-31	$5.30	$5.37	$5.23	$5.34	$5.34	168,100
2022-10-28	$5.38	$5.41	$5.30	$5.30	$5.30	108,000
2022-10-27	$5.40	$5.49	$5.40	$5.42	$5.42	207,700
2022-10-26	$5.45	$5.45	$5.39	$5.44	$5.44	133,200
2022-10-25	$5.48	$5.50	$5.40	$5.45	$5.45	63,400
2022-10-24	$5.50	$5.51	$5.44	$5.48	$5.48	107,400
2022-10-21	$5.57	$5.57	$5.52	$5.54	$5.54	14,100
2022-10-20	$5.54	$5.59	$5.50	$5.55	$5.55	16,300
2022-10-19	$5.67	$5.67	$5.58	$5.60	$5.60	28,500
2022-10-18	$5.64	$5.64	$5.58	$5.63	$5.63	59,500
2022-10-17	$5.54	$5.62	$5.54	$5.62	$5.62	11,700
2022-10-14	$5.64	$5.64	$5.53	$5.62	$5.62	33,400
2022-10-13	$5.48	$5.60	$5.44	$5.56	$5.56	17,100
2022-10-12	$5.56	$5.56	$5.47	$5.56	$5.56	73,700
2022-10-11	$5.53	$5.59	$5.50	$5.52	$5.52	43,110
2022-10-10	$5.66	$5.66	$5.51	$5.52	$5.52	45,400
2022-09-30	$5.58	$5.58	$5.56	$5.58	$5.58	53,710
2022-09-29	$5.52	$5.59	$5.52	$5.57	$5.57	13,800
2022-09-28	$5.56	$5.68	$5.52	$5.55	$5.55	53,300
2022-09-27	$5.50	$5.61	$5.50	$5.61	$5.61	34,800
2022-09-26	$5.66	$5.66	$5.55	$5.56	$5.56	130,940
2022-09-23	$5.69	$5.70	$5.63	$5.67	$5.67	62,200
2022-09-22	$5.66	$5.71	$5.66	$5.71	$5.71	33,480
2022-09-21	$5.70	$5.73	$5.65	$5.71	$5.71	74,000
2022-09-20	$5.73	$5.83	$5.72	$5.73	$5.73	47,900
2022-09-19	$5.77	$5.78	$5.68	$5.70	$5.70	88,900
2022-09-16	$5.80	$5.82	$5.74	$5.79	$5.79	84,300
2022-09-15	$5.80	$5.85	$5.78	$5.83	$5.83	182,520
2022-09-14	$5.78	$5.82	$5.77	$5.80	$5.80	148,500
2022-09-13	$5.83	$5.83	$5.80	$5.82	$5.82	196,800
2022-09-12	$5.87	$5.87	$5.87	$5.87	$5.87	0
2022-09-09	$5.83	$5.88	$5.83	$5.87	$5.87	52,180
2022-09-08	$5.82	$5.87	$5.82	$5.87	$5.87	82,840
2022-09-07	$5.87	$5.88	$5.83	$5.87	$5.87	26,200
2022-09-06	$5.84	$5.89	$5.82	$5.88	$5.88	85,000
2022-09-05	$5.84	$5.88	$5.81	$5.84	$5.84	104,000
2022-09-02	$5.88	$5.88	$5.82	$5.87	$5.87	44,200
2022-09-01	$5.88	$5.89	$5.83	$5.88	$5.88	95,300
2022-08-31	$5.89	$5.89	$5.81	$5.86	$5.86	57,100
2022-08-30	$5.85	$5.86	$5.81	$5.86	$5.86	55,700
2022-08-29	$5.80	$5.86	$5.80	$5.86	$5.86	38,300
2022-08-26	$5.81	$5.88	$5.81	$5.87	$5.87	54,400
2022-08-25	$5.87	$5.87	$5.78	$5.86	$5.86	46,700
2022-08-24	$5.93	$5.93	$5.81	$5.88	$5.88	202,200
2022-08-23	$5.92	$5.93	$5.88	$5.93	$5.93	83,700
2022-08-22	$5.92	$5.97	$5.86	$5.92	$5.92	215,520
2022-08-19	$5.90	$5.98	$5.90	$5.95	$5.95	492,270
2022-08-18	$5.88	$5.93	$5.86	$5.90	$5.90	251,000
2022-08-17	$5.85	$5.90	$5.84	$5.87	$5.87	146,200
2022-08-16	$5.85	$5.92	$5.85	$5.87	$5.87	119,500
2022-08-15	$5.86	$5.94	$5.80	$5.86	$5.86	85,700
2022-08-12	$5.88	$5.92	$5.85	$5.87	$5.87	133,000
2022-08-11	$5.85	$5.88	$5.83	$5.87	$5.87	137,900
2022-08-10	$5.87	$5.87	$5.76	$5.82	$5.82	245,520
2022-08-09	$5.78	$5.83	$5.78	$5.82	$5.82	70,900
2022-08-08	$5.83	$5.85	$5.80	$5.82	$5.82	69,650
2022-08-05	$5.82	$5.82	$5.77	$5.81	$5.81	42,500
2022-08-04	$5.73	$5.80	$5.73	$5.80	$5.80	86,200
2022-08-03	$5.83	$5.90	$5.72	$5.77	$5.77	179,500
2022-08-02	$5.88	$5.88	$5.65	$5.77	$5.77	361,800
2022-08-01	$5.99	$5.99	$5.83	$5.90	$5.90	711,300
2022-07-29	$6.01	$6.01	$5.97	$5.99	$5.99	163,600
2022-07-28	$6.00	$6.02	$5.98	$6.01	$6.01	126,460
2022-07-27	$5.98	$6.01	$5.98	$6.00	$6.00	67,360
2022-07-26	$5.98	$6.01	$5.94	$6.01	$6.01	189,100
2022-07-25	$5.93	$6.00	$5.93	$5.98	$5.98	160,700
2022-07-22	$5.99	$5.99	$5.93	$5.96	$5.96	181,600
2022-07-21	$5.95	$6.00	$5.94	$6.00	$6.00	109,500
2022-07-20	$6.02	$6.03	$5.97	$6.00	$6.00	183,200
2022-07-19	$5.99	$6.03	$5.91	$5.99	$5.99	96,860
2022-07-18	$5.93	$6.02	$5.93	$5.99	$5.99	199,300
2022-07-15	$6.00	$6.00	$5.84	$5.95	$5.95	790,790
2022-07-14	$6.18	$6.18	$5.84	$6.01	$6.01	1,136,590
2022-07-13	$6.30	$6.30	$6.25	$6.28	$6.28	190,910
2022-07-12	$6.25	$6.30	$6.25	$6.26	$6.26	186,600
2022-07-11	$6.37	$6.38	$6.20	$6.25	$6.25	242,800
2022-07-08	$7.08	$7.08	$7.03	$7.05	$6.26	380,510
2022-07-07	$7.05	$7.06	$6.96	$7.05	$6.26	514,110
2022-07-06	$7.11	$7.11	$6.98	$7.00	$6.21	373,220
2022-07-05	$7.10	$7.15	$7.07	$7.10	$6.30	216,900
2022-07-04	$7.09	$7.12	$7.06	$7.11	$6.31	297,000
2022-07-01	$7.03	$7.08	$7.02	$7.06	$6.27	164,720
2022-06-30	$7.10	$7.10	$7.02	$7.06	$6.27	636,900
2022-06-29	$6.99	$7.09	$6.99	$7.07	$6.28	530,120
2022-06-28	$7.00	$7.04	$6.98	$7.04	$6.25	224,700
2022-06-27	$7.01	$7.06	$6.97	$7.03	$6.24	263,160
2022-06-24	$6.97	$7.01	$6.93	$7.01	$6.22	325,300
2022-06-23	$6.91	$6.98	$6.85	$6.97	$6.19	394,270
2022-06-22	$6.93	$6.95	$6.85	$6.88	$6.11	432,200
2022-06-21	$6.92	$6.97	$6.87	$6.93	$6.15	386,100
2022-06-20	$6.85	$6.92	$6.83	$6.91	$6.13	137,100
2022-06-17	$6.84	$6.90	$6.82	$6.87	$6.10	172,100
2022-06-16	$6.88	$6.95	$6.86	$6.91	$6.13	182,900
2022-06-15	$6.87	$6.96	$6.85	$6.85	$6.08	397,700
2022-06-14	$6.77	$6.85	$6.71	$6.83	$6.06	252,360
2022-06-13	$6.82	$6.83	$6.72	$6.77	$6.01	199,100
2022-06-10	$6.84	$6.87	$6.81	$6.84	$6.07	181,500
2022-06-09	$6.87	$6.90	$6.82	$6.85	$6.08	145,000
2022-06-08	$6.94	$6.94	$6.85	$6.89	$6.12	257,960
2022-06-07	$6.93	$6.96	$6.92	$6.95	$6.17	73,000
2022-06-06	$6.95	$6.96	$6.91	$6.96	$6.18	236,200
2022-06-02	$6.96	$6.96	$6.90	$6.91	$6.13	195,400
2022-06-01	$6.89	$6.97	$6.88	$6.95	$6.17	187,190
2022-05-31	$6.86	$6.95	$6.83	$6.93	$6.15	325,000
2022-05-30	$6.84	$6.87	$6.83	$6.86	$6.09	105,800
2022-05-27	$6.80	$6.88	$6.79	$6.86	$6.09	276,300
2022-05-26	$6.83	$6.86	$6.77	$6.80	$6.04	87,300
2022-05-25	$6.85	$6.85	$6.77	$6.82	$6.05	130,570
2022-05-24	$6.86	$6.87	$6.73	$6.80	$6.04	175,610
2022-05-23	$6.93	$6.93	$6.86	$6.90	$6.13	98,300
2022-05-20	$6.90	$6.94	$6.88	$6.93	$6.15	212,000
2022-05-19	$6.85	$6.88	$6.76	$6.88	$6.11	76,700
2022-05-18	$6.87	$6.88	$6.80	$6.87	$6.10	120,470
2022-05-17	$6.83	$6.94	$6.81	$6.87	$6.10	154,320
2022-05-16	$6.99	$6.99	$6.80	$6.93	$6.15	340,700
2022-05-13	$6.68	$7.06	$6.67	$6.92	$6.14	567,070
2022-05-12	$6.63	$6.69	$6.61	$6.69	$5.94	55,850
2022-05-11	$6.66	$6.70	$6.64	$6.66	$5.91	81,800
2022-05-10	$6.63	$6.66	$6.60	$6.66	$5.91	59,500
2022-05-09	$6.62	$6.73	$6.62	$6.67	$5.92	76,300
2022-05-06	$6.66	$6.70	$6.60	$6.62	$5.88	218,300
2022-05-05	$6.88	$6.88	$6.71	$6.73	$5.97	292,900
2022-05-04	$6.85	$6.85	$6.85	$6.85	$6.08	0
2022-05-03	$6.85	$6.85	$6.85	$6.85	$6.08	0
2022-04-29	$6.80	$6.86	$6.68	$6.85	$6.08	344,580
2022-04-28	$6.63	$6.80	$6.63	$6.78	$6.02	491,900
2022-04-27	$6.40	$6.63	$6.40	$6.62	$5.88	262,570
2022-04-26	$6.45	$6.46	$6.31	$6.43	$5.71	221,290
2022-04-25	$6.50	$6.50	$6.30	$6.31	$5.60	430,300
2022-04-22	$6.53	$6.59	$6.53	$6.56	$5.82	116,700
2022-04-21	$6.53	$6.60	$6.51	$6.51	$5.78	172,550
2022-04-20	$6.65	$6.65	$6.54	$6.56	$5.82	275,500
2022-04-19	$6.68	$6.72	$6.60	$6.70	$5.95	243,800
2022-04-18	$6.73	$6.76	$6.53	$6.72	$5.97	504,670
2022-04-15	$6.72	$6.84	$6.71	$6.73	$5.97	206,050
2022-04-14	$6.79	$6.82	$6.71	$6.77	$6.01	153,600
2022-04-13	$6.78	$6.78	$6.68	$6.75	$5.99	247,600
2022-04-12	$6.73	$6.81	$6.69	$6.77	$6.01	212,300
2022-04-11	$6.69	$6.88	$6.63	$6.69	$5.94	487,440
2022-04-08	$6.58	$6.89	$6.58	$6.83	$6.06	650,300
2022-04-07	$6.90	$6.90	$6.63	$6.63	$5.89	1,312,800
2022-04-06	$6.88	$7.10	$6.75	$6.99	$6.21	1,478,440
2022-04-05	$6.79	$6.79	$6.79	$6.79	$6.03	0
2022-04-04	$6.79	$6.79	$6.79	$6.79	$6.03	0
2022-04-01	$6.38	$6.83	$6.38	$6.79	$6.03	1,712,590
2022-03-31	$6.33	$6.50	$6.31	$6.39	$5.67	1,248,620
2022-03-30	$6.29	$6.36	$6.22	$6.35	$5.64	1,095,140
2022-03-29	$6.11	$6.12	$6.06	$6.10	$5.42	48,900
2022-03-28	$6.10	$6.13	$6.03	$6.13	$5.44	94,500
2022-03-25	$6.07	$6.12	$6.07	$6.10	$5.42	124,560
2022-03-24	$6.04	$6.10	$6.04	$6.09	$5.41	67,500
2022-03-23	$6.04	$6.12	$6.04	$6.10	$5.42	61,900
2022-03-22	$6.05	$6.09	$6.02	$6.08	$5.40	92,500
2022-03-21	$6.10	$6.10	$5.98	$6.05	$5.37	52,300
2022-03-18	$6.03	$6.07	$5.99	$6.06	$5.38	57,750
2022-03-17	$5.95	$6.08	$5.95	$6.02	$5.34	238,700
2022-03-16	$5.74	$5.92	$5.74	$5.87	$5.21	77,150
2022-03-15	$5.98	$5.98	$5.74	$5.74	$5.10	235,200
2022-03-14	$5.89	$6.03	$5.89	$5.96	$5.29	71,720
2022-03-11	$5.95	$6.04	$5.86	$6.04	$5.36	33,000
2022-03-10	$6.02	$6.06	$6.01	$6.05	$5.37	89,480
2022-03-09	$6.07	$6.10	$5.90	$6.00	$5.33	158,600
2022-03-08	$6.08	$6.08	$6.00	$6.08	$5.40	74,100
2022-03-07	$6.13	$6.14	$6.06	$6.14	$5.45	55,650
2022-03-04	$6.14	$6.15	$6.06	$6.14	$5.45	60,150
2022-03-03	$6.10	$6.14	$6.10	$6.14	$5.45	34,700
2022-03-02	$6.14	$6.14	$6.06	$6.10	$5.42	69,270
2022-03-01	$6.16	$6.16	$6.10	$6.13	$5.44	9,830
2022-02-28	$6.11	$6.11	$6.06	$6.11	$5.42	78,300
2022-02-25	$6.18	$6.19	$6.13	$6.15	$5.46	11,900
2022-02-24	$6.18	$6.18	$6.11	$6.16	$5.47	74,500
2022-02-23	$6.16	$6.19	$6.11	$6.18	$5.49	73,600
2022-02-22	$6.17	$6.17	$6.10	$6.11	$5.42	89,500
2022-02-21	$6.17	$6.17	$6.14	$6.16	$5.47	31,200
2022-02-18	$6.17	$6.17	$6.13	$6.17	$5.48	20,800
2022-02-17	$6.11	$6.18	$6.11	$6.12	$5.43	42,500
2022-02-16	$6.11	$6.17	$6.02	$6.16	$5.47	50,300
2022-02-15	$6.12	$6.17	$6.10	$6.17	$5.48	102,710
2022-02-14	$6.19	$6.19	$6.14	$6.17	$5.48	54,600
2022-02-11	$6.22	$6.22	$6.15	$6.19	$5.50	140,800
2022-02-10	$6.17	$6.21	$6.17	$6.17	$5.48	83,600
2022-02-09	$6.13	$6.19	$6.13	$6.19	$5.50	60,400
2022-02-08	$6.17	$6.17	$6.10	$6.15	$5.46	82,200
2022-02-07	$6.10	$6.15	$6.09	$6.14	$5.45	79,100
2022-02-04	$6.12	$6.12	$6.12	$6.12	$5.43	0
2022-02-03	$6.12	$6.12	$6.12	$6.12	$5.43	0
2022-02-02	$6.12	$6.12	$6.12	$6.12	$5.43	0
2022-02-01	$6.12	$6.12	$6.12	$6.12	$5.43	0
2022-01-28	$6.06	$6.13	$6.05	$6.12	$5.43	64,600
2022-01-27	$6.11	$6.12	$6.05	$6.06	$5.38	50,700
2022-01-26	$6.04	$6.15	$6.04	$6.13	$5.44	75,800
2022-01-25	$6.17	$6.17	$6.03	$6.04	$5.36	235,200
2022-01-24	$6.00	$6.18	$6.00	$6.15	$5.46	45,500
2022-01-21	$6.15	$6.20	$6.10	$6.19	$5.50	28,700
2022-01-20	$6.17	$6.22	$6.14	$6.19	$5.50	63,670
2022-01-19	$6.15	$6.21	$6.15	$6.19	$5.50	36,500
2022-01-18	$6.20	$6.20	$6.14	$6.18	$5.49	57,090
2022-01-17	$6.18	$6.19	$6.15	$6.19	$5.50	82,130
2022-01-14	$6.17	$6.20	$6.10	$6.12	$5.43	128,100
2022-01-13	$6.16	$6.22	$6.16	$6.19	$5.50	98,280
2022-01-12	$6.18	$6.21	$6.14	$6.21	$5.51	29,500
2022-01-11	$6.15	$6.23	$6.15	$6.19	$5.50	141,200
2022-01-10	$6.26	$6.26	$6.15	$6.15	$5.46	126,840
2022-01-07	$6.10	$6.22	$6.10	$6.18	$5.49	321,100
2022-01-06	$6.11	$6.15	$6.11	$6.14	$5.45	51,900
2022-01-05	$6.11	$6.13	$6.10	$6.11	$5.42	68,600
2022-01-04	$6.11	$6.13	$6.10	$6.12	$5.43	65,500
2022-01-03	$6.11	$6.11	$6.11	$6.11	$5.42	0
2021-12-31	$6.10	$6.15	$6.10	$6.11	$5.42	117,660
2021-12-30	$6.13	$6.13	$6.10	$6.11	$5.42	70,500
2021-12-29	$6.10	$6.15	$6.09	$6.13	$5.44	72,900
2021-12-28	$6.07	$6.13	$6.07	$6.12	$5.43	48,000
2021-12-27	$6.13	$6.13	$6.10	$6.13	$5.44	46,500
2021-12-24	$6.08	$6.15	$6.08	$6.10	$5.42	89,920
2021-12-23	$6.06	$6.13	$6.06	$6.10	$5.42	49,900
2021-12-22	$6.11	$6.14	$6.07	$6.12	$5.43	143,200
2021-12-21	$6.05	$6.14	$6.05	$6.12	$5.43	353,890
2021-12-20	$6.05	$6.10	$6.03	$6.04	$5.36	123,800
2021-12-17	$6.07	$6.07	$6.04	$6.04	$5.36	300
2021-12-16	$5.98	$6.10	$5.98	$6.05	$5.37	83,210
2021-12-15	$6.07	$6.12	$5.96	$6.01	$5.34	102,600
2021-12-14	$6.10	$6.10	$6.02	$6.07	$5.39	78,300
2021-12-13	$6.07	$6.07	$6.02	$6.04	$5.36	39,400
2021-12-07	$5.96	$6.01	$5.96	$5.97	$5.30	49,100
2021-12-06	$6.00	$6.00	$5.95	$5.95	$5.28	40,300
2021-12-03	$6.01	$6.01	$6.01	$6.01	$5.34	40,200
2021-12-02	$6.00	$6.00	$6.00	$6.00	$5.33	49,900
2021-12-01	$5.97	$6.00	$5.94	$5.97	$5.30	94,000
2021-11-30	$6.00	$6.00	$5.95	$5.99	$5.32	52,600
2021-11-29	$5.92	$6.00	$5.92	$5.95	$5.28	154,700
2021-11-26	$6.01	$6.01	$5.93	$5.94	$5.27	51,300
2021-11-25	$6.02	$6.02	$5.97	$5.97	$5.30	54,800
2021-11-24	$6.04	$6.04	$5.96	$5.98	$5.31	149,080
2021-11-23	$6.04	$6.10	$5.96	$5.96	$5.29	173,900
2021-11-22	$5.99	$6.06	$5.99	$6.05	$5.37	42,800
2021-11-19	$5.98	$6.06	$5.98	$6.06	$5.38	35,980
2021-11-18	$6.01	$6.04	$5.97	$5.98	$5.31	90,700
2021-11-17	$6.00	$6.12	$6.00	$6.07	$5.39	36,500
2021-11-16	$6.08	$6.10	$6.01	$6.05	$5.37	153,820
2021-11-15	$6.01	$6.05	$6.00	$6.04	$5.36	32,800
2021-11-12	$6.03	$6.12	$6.01	$6.06	$5.38	104,700
2021-11-11	$6.05	$6.14	$6.03	$6.10	$5.42	200,790
2021-11-10	$5.94	$6.01	$5.93	$6.01	$5.34	40,600
2021-11-09	$5.88	$6.00	$5.88	$5.96	$5.29	31,700
2021-11-08	$5.89	$5.95	$5.81	$5.94	$5.27	61,740
2021-11-05	$5.95	$5.95	$5.95	$5.95	$5.28	64,800
2021-11-04	$5.84	$6.00	$5.84	$5.95	$5.28	108,600
2021-11-03	$5.95	$5.95	$5.90	$5.95	$5.28	16,200
2021-11-02	$5.85	$5.98	$5.85	$5.88	$5.22	64,400
2021-11-01	$5.85	$5.95	$5.81	$5.93	$5.26	69,700
2021-10-29	$5.87	$5.94	$5.87	$5.93	$5.26	56,300
2021-10-28	$5.99	$5.99	$5.82	$5.82	$5.17	169,800
2021-10-27	$6.05	$6.08	$5.97	$5.99	$5.32	174,200
2021-10-26	$6.07	$6.08	$6.04	$6.05	$5.37	151,000
2021-10-25	$6.15	$6.15	$6.05	$6.10	$5.42	228,800
2021-10-22	$6.10	$6.20	$6.10	$6.17	$5.48	77,100
2021-10-21	$6.11	$6.17	$6.10	$6.16	$5.47	59,400
2021-10-20	$6.15	$6.16	$6.08	$6.15	$5.46	141,500
2021-10-19	$6.21	$6.21	$6.14	$6.21	$5.51	79,100
2021-10-18	$6.20	$6.21	$6.15	$6.19	$5.50	107,200
2021-10-15	$6.11	$6.16	$6.11	$6.16	$5.47	29,300
2021-10-14	$6.16	$6.18	$6.15	$6.17	$5.48	66,200
2021-10-13	$6.16	$6.20	$6.04	$6.16	$5.47	255,100
2021-10-12	$6.20	$6.26	$6.14	$6.16	$5.47	159,000
2021-10-11	$6.27	$6.27	$6.22	$6.25	$5.55	29,400
2021-09-30	$6.20	$6.30	$6.15	$6.30	$5.59	116,500
2021-09-29	$6.11	$6.20	$6.11	$6.18	$5.49	32,800
2021-09-28	$6.18	$6.22	$6.16	$6.21	$5.51	161,700
2021-09-27	$6.25	$6.25	$6.06	$6.19	$5.50	374,100
2021-09-24	$6.31	$6.32	$6.24	$6.29	$5.58	110,900
2021-09-23	$6.27	$6.33	$6.21	$6.29	$5.58	295,300
2021-09-22	$6.12	$6.27	$6.10	$6.27	$5.57	242,750
2021-09-21	$6.19	$6.19	$6.19	$6.19	$5.50	0
2021-09-20	$6.19	$6.19	$6.19	$6.19	$5.50	0
2021-09-17	$6.28	$6.29	$6.13	$6.19	$5.50	314,500
2021-09-16	$6.40	$6.40	$6.21	$6.33	$5.62	351,400
2021-09-15	$6.39	$6.41	$6.37	$6.39	$5.67	97,500
2021-09-14	$6.36	$6.45	$6.35	$6.39	$5.67	316,500
2021-09-13	$6.36	$6.38	$6.32	$6.36	$5.65	177,400
2021-09-09	$6.27	$6.32	$6.26	$6.31	$5.60	243,200
2021-09-08	$6.36	$6.38	$6.26	$6.31	$5.60	339,070
2021-09-07	$6.25	$6.34	$6.25	$6.32	$5.61	629,810
2021-09-06	$6.25	$6.25	$6.17	$6.22	$5.52	263,100
2021-09-03	$6.22	$6.24	$6.19	$6.21	$5.51	148,300
2021-09-02	$6.25	$6.25	$6.15	$6.21	$5.51	313,720
2021-09-01	$6.19	$6.24	$6.19	$6.22	$5.52	449,110
2021-08-31	$6.17	$6.22	$6.16	$6.19	$5.50	298,200
2021-08-30	$6.17	$6.19	$6.13	$6.19	$5.50	387,560
2021-08-27	$6.13	$6.14	$6.08	$6.13	$5.44	191,800
2021-08-26	$6.06	$6.13	$6.06	$6.13	$5.44	179,500
2021-08-25	$6.08	$6.08	$6.04	$6.08	$5.40	53,700
2021-08-24	$6.07	$6.08	$6.03	$6.06	$5.38	94,400
2021-08-23	$6.03	$6.09	$6.03	$6.05	$5.37	207,900
2021-08-20	$6.07	$6.07	$6.02	$6.07	$5.39	213,620
2021-08-19	$6.10	$6.10	$6.06	$6.10	$5.42	108,000
2021-08-18	$6.10	$6.11	$6.06	$6.11	$5.42	123,210
2021-08-17	$6.08	$6.12	$6.07	$6.10	$5.42	155,300
2021-08-16	$6.10	$6.12	$6.07	$6.11	$5.42	111,700
2021-08-13	$6.13	$6.13	$6.07	$6.11	$5.42	351,900
2021-08-12	$6.13	$6.18	$6.06	$6.13	$5.44	225,900
2021-08-11	$6.13	$6.25	$6.12	$6.18	$5.49	602,350
2021-08-10	$6.12	$6.12	$6.05	$6.12	$5.43	136,900
2021-08-09	$6.06	$6.14	$6.00	$6.12	$5.43	187,000
2021-08-06	$6.12	$6.12	$6.05	$6.09	$5.41	86,660
2021-08-05	$6.03	$6.16	$6.03	$6.12	$5.43	98,300
2021-08-04	$6.05	$6.14	$6.05	$6.13	$5.44	170,400
2021-08-03	$6.03	$6.10	$6.03	$6.07	$5.39	19,000
2021-08-02	$6.00	$6.08	$5.99	$6.08	$5.40	113,900
2021-07-30	$6.10	$6.10	$6.03	$6.05	$5.37	100,000
2021-07-29	$6.10	$6.10	$6.05	$6.09	$5.41	163,100
2021-07-28	$6.01	$6.10	$5.98	$6.09	$5.41	106,000
2021-07-27	$6.09	$6.13	$6.02	$6.10	$5.42	205,000
2021-07-26	$6.16	$6.20	$6.03	$6.09	$5.41	305,000
2021-07-23	$6.21	$6.26	$6.15	$6.15	$5.46	233,600
2021-07-22	$6.08	$6.27	$6.05	$6.24	$5.54	776,490
2021-07-21	$6.03	$6.07	$5.98	$6.05	$5.37	136,600
2021-07-20	$5.97	$6.03	$5.96	$6.03	$5.35	150,600
2021-07-19	$6.02	$6.06	$5.97	$6.00	$5.33	167,900
2021-07-16	$6.04	$6.07	$6.01	$6.03	$5.35	136,400
2021-07-15	$6.08	$6.09	$6.03	$6.07	$5.39	261,570
2021-07-14	$6.02	$6.08	$6.02	$6.07	$5.39	516,570
2021-07-13	$5.95	$6.06	$5.95	$6.03	$5.35	848,200
2021-07-12	$5.88	$5.88	$5.80	$5.87	$5.21	168,400
2021-07-09	$5.78	$5.88	$5.70	$5.88	$5.22	189,200
2021-07-08	$5.90	$5.90	$5.84	$5.88	$5.22	372,000
2021-07-07	$5.95	$5.95	$5.87	$5.93	$5.26	149,630
2021-07-06	$5.93	$5.96	$5.91	$5.92	$5.26	180,600
2021-07-05	$5.90	$5.93	$5.84	$5.92	$5.26	157,100
2021-07-02	$5.88	$5.90	$5.84	$5.90	$5.24	230,900
2021-07-01	$5.95	$5.95	$5.88	$5.92	$5.26	175,600
2021-06-30	$5.94	$5.95	$5.91	$5.95	$5.28	115,700
2021-06-29	$5.89	$5.96	$5.88	$5.94	$5.27	146,550
2021-06-28	$5.95	$5.95	$5.88	$5.94	$5.27	68,560
2021-06-25	$5.94	$5.98	$5.90	$5.95	$5.28	121,590
2021-06-24	$5.88	$5.93	$5.87	$5.89	$5.23	90,400
2021-06-23	$5.92	$5.94	$5.88	$5.90	$5.24	200,470
2021-06-22	$5.91	$5.95	$5.90	$5.95	$5.28	107,000
2021-06-21	$5.85	$6.05	$5.85	$5.91	$5.25	92,200
2021-06-18	$5.98	$5.98	$5.91	$5.92	$5.26	161,000
2021-06-17	$6.04	$6.04	$5.97	$6.00	$5.33	128,100
2021-06-16	$6.04	$6.08	$6.00	$6.00	$5.33	158,100
2021-06-15	$6.10	$6.10	$6.02	$6.06	$5.38	124,300
2021-06-14	$6.10	$6.10	$6.10	$6.10	$5.42	0
2021-06-11	$6.10	$6.15	$6.07	$6.10	$5.42	224,400
2021-06-10	$6.08	$6.14	$6.07	$6.10	$5.42	197,080
2021-06-09	$6.08	$6.08	$6.02	$6.07	$5.39	57,700
2021-06-08	$6.00	$6.10	$6.00	$6.05	$5.37	89,470
2021-06-07	$6.04	$6.04	$5.95	$6.02	$5.34	77,590
2021-06-04	$6.06	$6.12	$5.98	$6.05	$5.37	287,000
2021-06-03	$5.93	$6.07	$5.90	$6.06	$5.38	567,900
2021-06-02	$5.85	$5.93	$5.84	$5.92	$5.26	187,400
2021-06-01	$5.88	$5.90	$5.84	$5.85	$5.19	126,900
2021-05-31	$5.95	$5.95	$5.84	$5.88	$5.22	118,000
2021-05-28	$5.95	$5.95	$5.88	$5.90	$5.24	159,780
2021-05-27	$5.89	$5.95	$5.87	$5.95	$5.28	222,900
2021-05-26	$5.84	$5.88	$5.83	$5.88	$5.22	159,800
2021-05-25	$5.82	$5.86	$5.81	$5.86	$5.20	115,300
2021-05-24	$5.82	$5.87	$5.81	$5.84	$5.18	159,800
2021-05-21	$5.85	$5.89	$5.80	$5.82	$5.17	127,200
2021-05-20	$5.83	$5.94	$5.80	$5.85	$5.19	163,500
2021-05-19	$5.90	$5.95	$5.84	$5.95	$5.28	159,200
2021-05-18	$5.94	$5.94	$5.88	$5.92	$5.26	73,300
2021-05-17	$5.92	$5.93	$5.87	$5.90	$5.24	157,400
2021-05-14	$5.90	$5.99	$5.84	$5.96	$5.29	337,100
2021-05-13	$5.80	$5.94	$5.73	$5.88	$5.22	297,770
2021-05-12	$5.72	$5.83	$5.70	$5.82	$5.17	277,210
2021-05-11	$5.85	$5.86	$5.70	$5.79	$5.14	471,970
2021-05-10	$6.03	$6.04	$5.86	$5.88	$5.22	452,400
2021-05-07	$6.02	$6.02	$5.93	$5.98	$5.31	108,400
2021-05-06	$5.90	$6.07	$5.90	$6.02	$5.34	267,900
2021-05-05	$5.86	$5.86	$5.86	$5.86	$5.20	0
2021-05-04	$5.86	$5.86	$5.86	$5.86	$5.20	0
2021-04-30	$6.21	$6.21	$5.80	$5.86	$5.20	279,690
2021-04-29	$6.30	$6.35	$6.25	$6.32	$5.18	154,300
2021-04-28	$6.28	$6.31	$6.23	$6.30	$5.16	196,200
2021-04-27	$6.30	$6.33	$6.22	$6.32	$5.18	208,700
2021-04-26	$6.32	$6.40	$6.28	$6.30	$5.16	221,850
2021-04-23	$6.42	$6.42	$6.24	$6.28	$5.15	198,510
2021-04-22	$6.41	$6.47	$6.31	$6.37	$5.22	359,400
2021-04-21	$6.26	$6.46	$6.20	$6.37	$5.22	706,700
2021-04-20	$6.33	$6.33	$6.19	$6.27	$5.14	293,100
2021-04-19	$6.15	$6.30	$6.15	$6.30	$5.16	364,610
2021-04-16	$6.13	$6.16	$6.12	$6.15	$5.04	203,150
2021-04-15	$6.12	$6.14	$6.09	$6.12	$5.01	183,100
2021-04-14	$6.03	$6.14	$6.03	$6.12	$5.01	170,300
2021-04-13	$6.08	$6.08	$6.01	$6.04	$4.95	298,660
2021-04-12	$6.19	$6.20	$6.08	$6.09	$4.99	229,200
2021-04-09	$6.19	$6.19	$6.15	$6.18	$5.06	201,600
2021-04-08	$6.20	$6.20	$6.16	$6.16	$5.05	268,400
2021-04-07	$6.10	$6.22	$6.09	$6.22	$5.10	577,410
2021-04-06	$6.13	$6.15	$6.08	$6.12	$5.01	194,200
2021-04-05	$6.13	$6.13	$6.13	$6.13	$5.02	0
2021-04-02	$6.16	$6.16	$6.10	$6.13	$5.02	424,900
2021-04-01	$6.08	$6.13	$6.02	$6.11	$5.01	330,250
2021-03-31	$5.91	$6.09	$5.91	$6.08	$4.98	505,330
2021-03-30	$5.90	$5.96	$5.85	$5.93	$4.86	182,600
2021-03-29	$5.78	$5.95	$5.76	$5.94	$4.87	182,800
2021-03-26	$5.82	$5.87	$5.75	$5.86	$4.80	131,000
2021-03-25	$5.68	$5.86	$5.68	$5.81	$4.76	236,400
2021-03-24	$5.74	$5.80	$5.70	$5.77	$4.73	149,620
2021-03-23	$5.88	$5.95	$5.71	$5.74	$4.70	499,200
2021-03-22	$5.82	$5.98	$5.82	$5.93	$4.86	192,600
2021-03-19	$5.92	$5.92	$5.81	$5.81	$4.76	363,670
2021-03-18	$6.36	$6.36	$5.98	$6.03	$4.94	1,017,500
2021-03-17	$6.03	$6.28	$6.01	$6.24	$5.11	1,458,630
2021-03-16	$5.85	$6.03	$5.72	$6.01	$4.92	1,316,260
2021-03-15	$5.59	$5.88	$5.59	$5.80	$4.75	754,000
2021-03-12	$5.53	$5.57	$5.50	$5.56	$4.56	126,200
2021-03-11	$5.54	$5.59	$5.50	$5.58	$4.57	92,400
2021-03-10	$5.45	$5.55	$5.45	$5.54	$4.54	121,100
2021-03-09	$5.62	$5.63	$5.31	$5.57	$4.56	206,410
2021-03-08	$5.54	$5.64	$5.54	$5.62	$4.60	193,670
2021-03-05	$5.53	$5.62	$5.53	$5.54	$4.54	155,500
2021-03-04	$5.54	$5.64	$5.54	$5.57	$4.56	123,600
2021-03-03	$5.60	$5.71	$5.55	$5.61	$4.60	171,100
2021-03-02	$5.66	$5.77	$5.60	$5.66	$4.64	218,670
2021-03-01	$5.56	$5.69	$5.56	$5.68	$4.65	192,300
2021-02-26	$5.59	$5.65	$5.53	$5.58	$4.57	238,570
2021-02-25	$5.50	$6.00	$5.42	$5.71	$4.68	805,500
2021-02-24	$5.46	$5.57	$5.45	$5.53	$4.53	404,140
2021-02-23	$5.48	$5.48	$5.39	$5.45	$4.47	189,500
2021-02-22	$5.39	$5.56	$5.36	$5.48	$4.49	611,310
2021-02-19	$5.28	$5.34	$5.21	$5.34	$4.37	218,500
2021-02-18	$5.31	$5.35	$5.17	$5.30	$4.34	294,100
2021-02-17	$5.26	$5.26	$5.26	$5.26	$4.31	0
2021-02-16	$5.26	$5.26	$5.26	$5.26	$4.31	0
2021-02-15	$5.26	$5.26	$5.26	$5.26	$4.31	0
2021-02-12	$5.26	$5.26	$5.26	$5.26	$4.31	0
2021-02-11	$5.26	$5.26	$5.26	$5.26	$4.31	0
2021-02-10	$5.12	$5.27	$5.12	$5.26	$4.31	202,810
2021-02-09	$5.07	$5.15	$5.07	$5.12	$4.19	91,200
2021-02-08	$5.03	$5.11	$5.03	$5.11	$4.19	204,330
2021-02-05	$5.09	$5.13	$5.09	$5.10	$4.18	146,800
2021-02-04	$5.02	$5.08	$5.02	$5.08	$4.16	87,000
2021-02-03	$5.17	$5.17	$5.03	$5.03	$4.12	116,000
2021-02-02	$5.04	$5.09	$5.01	$5.05	$4.14	96,000
2021-02-01	$5.01	$5.09	$4.98	$5.09	$4.17	110,470
2021-01-29	$5.09	$5.10	$5.01	$5.02	$4.11	167,700
2021-01-28	$5.04	$5.10	$5.04	$5.06	$4.15	51,000
2021-01-27	$5.02	$5.13	$5.00	$5.11	$4.19	94,510
2021-01-26	$5.05	$5.12	$5.01	$5.08	$4.16	54,700
2021-01-25	$5.11	$5.15	$5.03	$5.05	$4.14	151,160
2021-01-22	$5.22	$5.22	$5.12	$5.12	$4.19	84,400
2021-01-21	$5.31	$5.31	$5.20	$5.27	$4.32	259,660
2021-01-20	$5.25	$5.34	$5.21	$5.31	$4.35	140,530
2021-01-19	$5.19	$5.42	$5.14	$5.35	$4.38	593,100
2021-01-18	$5.16	$5.21	$5.08	$5.19	$4.25	135,300
2021-01-15	$5.21	$5.21	$5.12	$5.16	$4.23	114,490
2021-01-14	$5.01	$5.25	$5.01	$5.21	$4.27	174,790
2021-01-13	$5.05	$5.06	$4.98	$5.06	$4.15	381,850
2021-01-12	$5.05	$5.07	$5.01	$5.05	$4.14	276,200
2021-01-11	$5.17	$5.19	$5.05	$5.08	$4.16	317,300
2021-01-08	$5.19	$5.20	$5.14	$5.18	$4.24	328,940
2021-01-07	$5.23	$5.37	$5.16	$5.21	$4.27	189,400
2021-01-06	$5.31	$5.38	$5.26	$5.28	$4.33	121,270
2021-01-05	$5.39	$5.39	$5.26	$5.31	$4.35	169,500
2021-01-04	$5.35	$5.40	$5.27	$5.39	$4.42	199,470
2021-01-01	$5.34	$5.34	$5.34	$5.34	$4.37	0
2020-12-31	$5.30	$5.36	$5.30	$5.34	$4.37	101,010
2020-12-30	$5.38	$5.38	$5.29	$5.36	$4.39	143,900
2020-12-29	$5.17	$5.60	$5.14	$5.44	$4.46	269,900
2020-12-28	$5.42	$5.42	$5.22	$5.31	$4.35	349,030
2020-12-25	$5.41	$5.41	$5.33	$5.38	$4.41	308,000
2020-12-24	$5.54	$5.58	$5.43	$5.44	$4.46	69,900
2020-12-23	$5.41	$5.56	$5.39	$5.45	$4.47	163,500
2020-12-22	$5.50	$5.52	$5.42	$5.47	$4.48	119,600
2020-12-21	$5.41	$5.56	$5.41	$5.51	$4.51	80,400
2020-12-18	$5.44	$5.51	$5.40	$5.48	$4.49	119,600
2020-12-17	$5.41	$5.44	$5.40	$5.43	$4.45	82,060
2020-12-16	$5.49	$5.49	$5.41	$5.44	$4.46	50,400
2020-12-15	$5.45	$5.46	$5.40	$5.45	$4.47	49,200
2020-12-14	$5.42	$5.52	$5.33	$5.45	$4.47	74,830
2020-12-11	$5.50	$5.50	$5.36	$5.37	$4.40	133,410
2020-12-10	$5.49	$5.53	$5.49	$5.51	$4.51	70,830
2020-12-09	$5.53	$5.60	$5.52	$5.52	$4.52	95,600
2020-12-08	$5.59	$5.64	$5.53	$5.58	$4.57	150,200
2020-12-07	$5.70	$5.70	$5.60	$5.61	$4.60	157,200
2020-12-04	$5.72	$5.76	$5.70	$5.72	$4.69	170,730
2020-12-03	$5.77	$5.77	$5.69	$5.73	$4.69	94,700
2020-12-02	$5.72	$5.81	$5.68	$5.77	$4.73	160,300
2020-12-01	$5.46	$5.73	$5.46	$5.71	$4.68	479,030
2020-11-30	$5.30	$5.64	$5.30	$5.55	$4.55	542,200
2020-11-27	$5.13	$5.34	$5.13	$5.34	$4.37	175,060
2020-11-26	$5.23	$5.23	$5.18	$5.22	$4.28	144,840
2020-11-25	$5.25	$5.27	$5.22	$5.23	$4.28	147,190
2020-11-24	$5.26	$5.30	$5.22	$5.26	$4.31	138,360
2020-11-23	$5.35	$5.35	$5.25	$5.31	$4.35	95,200
2020-11-20	$5.25	$5.35	$5.25	$5.30	$4.34	85,700
2020-11-19	$5.13	$5.35	$5.13	$5.35	$4.38	77,610
2020-11-18	$5.34	$5.38	$5.32	$5.35	$4.38	254,600
2020-11-17	$5.50	$5.50	$5.35	$5.35	$4.38	209,900
2020-11-16	$5.31	$5.48	$5.30	$5.48	$4.49	103,100
2020-11-13	$5.50	$5.52	$5.46	$5.46	$4.47	68,500
2020-11-12	$5.55	$5.59	$5.50	$5.55	$4.55	50,800
2020-11-11	$5.56	$5.68	$5.56	$5.59	$4.58	71,100
2020-11-10	$5.70	$5.75	$5.57	$5.65	$4.63	112,100
2020-11-09	$5.61	$5.63	$5.40	$5.61	$4.60	217,200
2020-11-06	$5.52	$5.53	$5.41	$5.50	$4.51	186,800
2020-11-05	$5.58	$5.59	$5.45	$5.53	$4.53	100,900
2020-11-04	$5.48	$5.48	$5.37	$5.40	$4.42	96,240
2020-11-03	$5.37	$5.51	$5.36	$5.48	$4.49	163,400
2020-11-02	$5.10	$5.29	$5.10	$5.27	$4.32	127,900
2020-10-30	$5.43	$5.43	$5.21	$5.26	$4.31	202,300
2020-10-29	$5.64	$5.64	$5.35	$5.39	$4.42	345,020
2020-10-28	$5.81	$5.89	$5.64	$5.66	$4.64	288,800
2020-10-27	$5.95	$6.00	$5.80	$5.90	$4.83	229,400
2020-10-26	$6.07	$6.08	$5.93	$6.01	$4.92	207,700
2020-10-23	$6.20	$6.20	$6.09	$6.09	$4.99	88,470
2020-10-22	$6.15	$6.19	$6.10	$6.16	$5.05	89,800
2020-10-21	$6.18	$6.41	$6.16	$6.17	$5.05	161,000
2020-10-20	$6.44	$6.44	$6.25	$6.33	$5.19	195,000
2020-10-19	$6.46	$6.58	$6.44	$6.49	$5.32	65,710
2020-10-16	$6.54	$6.54	$6.43	$6.45	$5.28	20,500
2020-10-15	$6.45	$6.53	$6.33	$6.50	$5.33	54,900
2020-10-14	$6.53	$6.60	$6.48	$6.49	$5.32	145,000
2020-10-13	$6.67	$6.67	$6.60	$6.64	$5.44	125,730
2020-10-12	$6.66	$6.75	$6.54	$6.66	$5.46	483,340
2020-10-09	$6.50	$6.55	$6.28	$6.46	$5.29	222,660
2020-10-08	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-10-07	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-10-06	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-10-05	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-10-02	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-10-01	$6.49	$6.49	$6.49	$6.49	$5.32	0
2020-09-30	$6.50	$6.50	$6.40	$6.49	$5.32	53,040
2020-09-29	$6.38	$6.55	$6.35	$6.50	$5.33	174,200
2020-09-28	$6.55	$6.55	$6.37	$6.37	$5.22	111,600
2020-09-25	$6.59	$6.59	$6.42	$6.47	$5.30	54,370
2020-09-24	$6.68	$6.68	$6.44	$6.54	$5.36	138,660
2020-09-23	$6.50	$6.70	$6.45	$6.63	$5.43	321,400
2020-09-22	$6.55	$6.60	$6.49	$6.50	$5.33	90,000
2020-09-21	$6.82	$6.86	$6.56	$6.56	$5.37	148,800
2020-09-18	$6.34	$6.74	$6.34	$6.70	$5.49	772,550
2020-09-17	$6.28	$6.32	$6.25	$6.30	$5.16	169,900
2020-09-16	$6.33	$6.36	$6.28	$6.30	$5.16	77,080
2020-09-15	$6.22	$6.30	$6.22	$6.30	$5.16	97,330
2020-09-14	$6.34	$6.34	$6.23	$6.26	$5.13	75,070
2020-09-11	$6.19	$6.29	$6.19	$6.27	$5.14	119,280
2020-09-10	$6.05	$6.26	$6.05	$6.17	$5.05	190,600
2020-09-09	$6.10	$6.10	$6.03	$6.08	$4.98	156,110
2020-09-08	$6.03	$6.20	$6.03	$6.17	$5.05	177,300
2020-09-07	$5.87	$6.23	$5.87	$6.03	$4.94	212,200
2020-09-04	$6.16	$6.21	$6.08	$6.14	$5.03	189,700
2020-09-03	$6.51	$6.51	$6.21	$6.34	$5.19	493,900
2020-09-02	$6.72	$6.73	$6.50	$6.51	$5.33	304,800
2020-09-01	$6.80	$6.80	$6.60	$6.63	$5.43	209,800
2020-08-31	$6.79	$6.88	$6.79	$6.81	$5.58	174,930
2020-08-28	$6.85	$6.85	$6.72	$6.79	$5.56	146,670
2020-08-27	$6.74	$6.78	$6.66	$6.78	$5.55	209,250
2020-08-26	$6.81	$6.88	$6.76	$6.78	$5.55	313,400
2020-08-25	$6.80	$6.96	$6.80	$6.87	$5.63	185,100
2020-08-24	$6.86	$6.95	$6.79	$6.85	$5.61	359,460
2020-08-21	$6.72	$7.01	$6.70	$6.96	$5.70	687,230
2020-08-20	$7.52	$7.52	$6.80	$6.91	$5.66	927,680
2020-08-19	$7.56	$7.59	$7.50	$7.54	$6.18	308,340
2020-08-18	$7.64	$7.64	$7.49	$7.56	$6.19	238,900
2020-08-17	$7.50	$7.58	$7.48	$7.57	$6.20	290,950
2020-08-14	$7.48	$7.52	$7.43	$7.52	$6.16	176,700
2020-08-13	$7.50	$7.64	$7.36	$7.45	$6.10	249,330
2020-08-12	$7.59	$7.73	$7.46	$7.53	$6.17	328,700
2020-08-11	$7.78	$7.83	$7.59	$7.60	$6.23	442,000
2020-08-10	$7.46	$7.86	$7.46	$7.73	$6.33	441,200
2020-08-07	$7.41	$7.66	$7.41	$7.54	$6.18	312,440
2020-08-06	$7.72	$7.72	$7.45	$7.55	$6.19	258,010
2020-08-05	$7.73	$7.73	$7.39	$7.65	$6.27	519,020
2020-08-04	$7.67	$7.90	$7.67	$7.75	$6.35	901,680
2020-08-03	$7.21	$7.76	$7.21	$7.67	$6.28	952,800
2020-07-31	$7.18	$7.28	$7.13	$7.28	$5.96	299,550
2020-07-30	$7.13	$7.23	$7.01	$7.23	$5.92	415,860
2020-07-29	$6.89	$7.08	$6.83	$7.06	$5.78	305,440
2020-07-28	$6.72	$7.14	$6.72	$6.89	$5.64	354,360
2020-07-27	$7.15	$7.27	$6.79	$6.81	$5.58	518,100
2020-07-24	$7.50	$7.60	$7.10	$7.23	$5.92	781,150
2020-07-23	$7.48	$7.60	$7.37	$7.55	$6.19	377,620
2020-07-22	$7.31	$7.78	$7.28	$7.55	$6.19	1,085,700
2020-07-21	$7.20	$7.48	$7.19	$7.41	$6.07	776,240
2020-07-20	$6.98	$7.14	$6.90	$7.14	$5.85	323,550
2020-07-17	$7.03	$7.14	$6.88	$7.07	$5.79	585,090
2020-07-16	$6.73	$7.24	$6.72	$7.04	$5.77	1,040,240
2020-07-15	$7.67	$7.97	$7.06	$7.08	$5.80	1,272,200
2020-07-14	$7.92	$8.38	$7.38	$7.68	$6.29	1,777,090
2020-07-13	$7.30	$7.69	$7.24	$7.69	$6.30	1,578,060
2020-07-10	$6.70	$7.07	$6.61	$6.99	$5.73	1,850,440
2020-07-09	$6.28	$6.65	$6.14	$6.55	$5.37	1,028,980
2020-07-08	$6.26	$6.28	$6.10	$6.27	$5.14	384,400
2020-07-07	$6.16	$6.30	$6.13	$6.28	$5.15	810,680
2020-07-06	$5.92	$6.16	$5.88	$6.14	$5.03	931,460
2020-07-03	$5.70	$5.92	$5.64	$5.92	$4.85	496,100
2020-07-02	$5.93	$5.93	$5.74	$5.80	$4.75	555,770
2020-07-01	$5.79	$5.88	$5.67	$5.88	$4.82	825,870
2020-06-30	$5.80	$5.87	$5.53	$5.79	$4.74	734,580
2020-06-29	$5.86	$5.86	$5.65	$5.77	$4.73	280,700
2020-06-26	$5.81	$5.81	$5.81	$5.81	$4.76	0
2020-06-25	$5.81	$5.81	$5.81	$5.81	$4.76	0
2020-06-24	$5.97	$5.97	$5.68	$5.81	$4.76	834,820
2020-06-23	$5.78	$5.94	$5.78	$5.94	$4.87	238,890
2020-06-22	$5.96	$5.96	$5.80	$5.86	$4.80	236,300
2020-06-19	$5.82	$5.96	$5.80	$5.88	$4.82	207,160
2020-06-18	$5.94	$6.01	$5.85	$5.91	$4.84	694,940
2020-06-17	$5.68	$5.91	$5.63	$5.89	$4.83	542,560
2020-06-16	$5.78	$5.86	$5.58	$5.80	$4.75	627,560
2020-06-15	$5.84	$5.98	$5.63	$5.68	$4.65	867,000
2020-06-12	$5.65	$5.83	$5.51	$5.82	$4.77	661,720
2020-06-11	$5.67	$5.78	$5.66	$5.71	$4.68	650,690
2020-06-10	$5.49	$5.69	$5.49	$5.67	$4.65	725,450
2020-06-09	$5.39	$5.54	$5.39	$5.49	$4.50	119,400
2020-06-08	$5.61	$5.62	$5.36	$5.42	$4.44	303,960
2020-06-05	$5.67	$5.67	$5.46	$5.56	$4.56	317,880
2020-06-04	$5.61	$5.85	$5.52	$5.62	$4.60	540,610
2020-06-03	$5.51	$5.75	$5.47	$5.71	$4.68	839,340
2020-06-02	$5.41	$5.75	$5.40	$5.57	$4.56	707,530
2020-06-01	$5.35	$5.37	$5.24	$5.37	$4.40	185,800
2020-05-29	$5.15	$5.47	$5.14	$5.35	$4.38	349,760
2020-05-28	$5.18	$5.24	$5.14	$5.22	$4.28	206,730
2020-05-27	$5.18	$5.18	$5.08	$5.18	$4.24	111,300
2020-05-26	$5.05	$5.25	$5.03	$5.18	$4.24	469,960
2020-05-25	$5.05	$5.07	$5.02	$5.03	$4.12	166,460
2020-05-22	$5.16	$5.16	$5.03	$5.05	$4.14	244,000
2020-05-21	$5.18	$5.18	$5.13	$5.16	$4.23	238,800
2020-05-20	$5.20	$5.22	$5.15	$5.18	$4.24	116,480
2020-05-19	$5.19	$5.25	$5.17	$5.20	$4.26	173,800
2020-05-18	$5.12	$5.25	$5.03	$5.15	$4.22	275,410
2020-05-15	$5.27	$5.38	$5.27	$5.37	$4.08	245,450
2020-05-14	$5.20	$5.27	$5.19	$5.25	$3.98	241,050
2020-05-13	$5.20	$5.28	$5.17	$5.27	$4.00	291,080
2020-05-12	$5.41	$5.41	$5.13	$5.30	$4.02	276,600
2020-05-11	$5.38	$5.40	$5.32	$5.38	$4.08	104,700
2020-05-08	$5.28	$5.34	$5.24	$5.33	$4.04	173,850
2020-05-07	$5.27	$5.27	$5.20	$5.25	$3.98	85,900
2020-05-06	$5.07	$5.30	$5.07	$5.26	$3.99	159,400
2020-05-05	$5.18	$5.18	$5.18	$5.18	$3.93	0
2020-05-04	$5.18	$5.18	$5.18	$5.18	$3.93	0
2020-05-01	$5.18	$5.18	$5.18	$5.18	$3.93	0
2020-04-30	$4.98	$5.18	$4.98	$5.18	$3.93	348,970
2020-04-29	$4.92	$4.99	$4.92	$4.98	$3.78	89,880
2020-04-28	$4.68	$4.99	$4.68	$4.96	$3.76	145,500
2020-04-27	$4.86	$5.03	$4.86	$4.93	$3.74	106,880
2020-04-24	$4.97	$4.99	$4.90	$4.94	$3.75	77,880
2020-04-23	$4.93	$4.98	$4.87	$4.97	$3.77	188,560
2020-04-22	$5.01	$5.01	$4.92	$4.99	$3.79	149,800
2020-04-21	$5.00	$5.07	$4.86	$4.97	$3.77	170,580
2020-04-20	$5.05	$5.08	$4.93	$5.03	$3.82	54,210
2020-04-17	$5.08	$5.08	$4.99	$5.05	$3.83	138,150
2020-04-16	$5.01	$5.07	$5.01	$5.06	$3.84	169,610
2020-04-15	$5.09	$5.14	$5.06	$5.10	$3.87	107,000
2020-04-14	$5.10	$5.14	$5.10	$5.14	$3.90	121,800
2020-04-13	$5.04	$5.10	$4.93	$5.09	$3.86	340,420
2020-04-10	$5.01	$5.05	$4.93	$5.05	$3.83	186,950
2020-04-09	$5.05	$5.06	$4.97	$5.00	$3.79	199,900
2020-04-08	$5.07	$5.07	$4.80	$5.00	$3.79	125,430
2020-04-07	$5.06	$5.09	$5.00	$5.07	$3.85	217,910
2020-04-06	$5.06	$5.06	$5.06	$5.06	$3.84	0
2020-04-03	$4.96	$5.08	$4.82	$5.06	$3.84	231,430
2020-04-02	$4.73	$4.95	$4.73	$4.87	$3.70	195,600
2020-04-01	$4.81	$4.81	$4.73	$4.76	$3.61	130,300
2020-03-31	$4.64	$4.78	$4.64	$4.74	$3.60	331,300
2020-03-30	$4.54	$4.60	$4.50	$4.60	$3.49	200,720
2020-03-27	$4.51	$4.60	$4.51	$4.55	$3.45	101,810
2020-03-26	$4.55	$4.61	$4.53	$4.55	$3.45	132,500
2020-03-25	$4.68	$4.69	$4.58	$4.63	$3.51	248,520
2020-03-24	$4.56	$4.64	$4.55	$4.59	$3.48	293,450
2020-03-23	$4.48	$4.65	$4.48	$4.56	$3.46	241,800
2020-03-20	$4.36	$4.58	$4.36	$4.58	$3.48	516,180
2020-03-19	$4.24	$4.33	$4.18	$4.33	$3.29	515,640
2020-03-18	$4.11	$4.29	$4.11	$4.21	$3.19	735,310
2020-03-17	$4.06	$4.06	$3.81	$3.96	$3.01	248,510
2020-03-16	$4.17	$4.17	$4.03	$4.06	$3.08	110,900
2020-03-13	$4.21	$4.25	$4.08	$4.15	$3.15	175,000
2020-03-12	$4.27	$4.31	$4.25	$4.28	$3.25	65,000
2020-03-11	$4.22	$4.37	$4.22	$4.28	$3.25	104,700
2020-03-10	$4.20	$4.24	$4.15	$4.22	$3.20	106,600
2020-03-09	$4.20	$4.26	$4.20	$4.22	$3.20	65,400
2020-03-06	$4.32	$4.32	$4.21	$4.26	$3.23	99,540
2020-03-05	$4.38	$4.39	$4.25	$4.35	$3.30	97,280
2020-03-04	$4.28	$4.39	$4.26	$4.36	$3.31	294,780
2020-03-03	$4.25	$4.36	$4.19	$4.35	$3.30	359,610
2020-03-02	$4.14	$4.22	$4.13	$4.19	$3.18	126,100
2020-02-28	$4.19	$4.19	$4.06	$4.07	$3.09	195,100
2020-02-27	$4.24	$4.25	$4.17	$4.20	$3.19	72,800
2020-02-26	$4.12	$4.30	$4.12	$4.21	$3.19	256,580
2020-02-25	$4.13	$4.21	$4.12	$4.20	$3.19	171,190
2020-02-24	$4.31	$4.32	$4.24	$4.27	$3.24	190,000
2020-02-21	$4.34	$4.37	$4.31	$4.35	$3.30	121,810
2020-02-20	$4.26	$4.39	$4.25	$4.38	$3.32	221,410
2020-02-19	$4.40	$4.42	$4.31	$4.35	$3.30	199,300
2020-02-18	$4.44	$4.44	$4.33	$4.40	$3.34	387,700
2020-02-17	$4.34	$4.43	$4.31	$4.40	$3.34	171,100
2020-02-14	$4.36	$4.38	$4.31	$4.34	$3.29	156,200
2020-02-13	$4.45	$4.55	$4.35	$4.36	$3.31	278,200
2020-02-12	$4.54	$4.55	$4.40	$4.52	$3.43	312,720
2020-02-11	$4.40	$4.63	$4.37	$4.49	$3.41	222,680
2020-02-10	$4.33	$4.41	$4.33	$4.40	$3.34	69,100
2020-02-07	$4.40	$4.40	$4.33	$4.34	$3.29	124,600
2020-02-06	$4.42	$4.46	$4.32	$4.46	$3.38	192,900
2020-02-05	$4.38	$4.49	$4.38	$4.44	$3.37	318,620
2020-02-04	$4.21	$4.58	$4.12	$4.38	$3.32	388,930
2020-02-03	$4.58	$4.58	$4.58	$4.58	$3.48	67,500
2020-01-31	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-30	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-29	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-28	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-27	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-24	$5.09	$5.09	$5.09	$5.09	$3.86	0
2020-01-23	$5.08	$5.11	$4.85	$5.09	$3.86	86,300
2020-01-22	$5.12	$5.19	$5.11	$5.19	$3.94	60,900
2020-01-21	$5.16	$5.21	$5.11	$5.21	$3.95	26,000
2020-01-20	$5.22	$5.28	$5.18	$5.20	$3.95	28,730
2020-01-17	$5.25	$5.25	$5.17	$5.22	$3.96	32,300
2020-01-16	$5.20	$5.23	$5.14	$5.23	$3.97	53,200
2020-01-15	$5.20	$5.20	$5.16	$5.20	$3.95	12,000
2020-01-14	$5.20	$5.23	$5.16	$5.19	$3.94	38,300
2020-01-13	$5.19	$5.19	$5.13	$5.19	$3.94	88,000
2020-01-10	$5.25	$5.26	$5.18	$5.19	$3.94	44,200
2020-01-09	$5.23	$5.24	$5.17	$5.24	$3.98	25,900
2020-01-08	$5.22	$5.22	$5.13	$5.22	$3.96	110,610
2020-01-07	$5.28	$5.28	$5.22	$5.27	$4.00	26,100
2020-01-06	$5.17	$5.26	$5.17	$5.25	$3.98	35,300
2020-01-03	$5.29	$5.31	$5.25	$5.30	$4.02	73,800
2020-01-02	$5.18	$5.33	$5.17	$5.30	$4.02	179,500
2020-01-01	$5.17	$5.17	$5.17	$5.17	$3.92	0
2019-12-31	$5.15	$5.17	$5.10	$5.17	$3.92	29,300
2019-12-30	$5.11	$5.17	$5.10	$5.16	$3.92	50,300
2019-12-27	$5.23	$5.23	$5.12	$5.19	$3.94	126,710
2019-12-26	$5.17	$5.25	$5.17	$5.20	$3.95	55,200
2019-12-25	$5.20	$5.20	$5.16	$5.19	$3.94	37,700
2019-12-24	$5.23	$5.23	$5.17	$5.19	$3.94	27,300
2019-12-23	$5.19	$5.25	$5.18	$5.20	$3.95	11,400
2019-12-20	$5.38	$5.45	$5.17	$5.27	$4.00	144,200
2019-12-19	$5.21	$5.39	$5.21	$5.28	$4.01	78,700
2019-12-18	$5.31	$5.47	$5.31	$5.41	$4.11	90,900
2019-12-17	$5.45	$5.47	$5.31	$5.43	$4.12	164,110
2019-12-16	$5.45	$5.46	$5.33	$5.42	$4.11	55,900
2019-12-13	$5.28	$5.46	$5.28	$5.38	$4.08	103,600
2019-12-12	$5.19	$5.28	$5.19	$5.28	$4.01	73,740
2019-12-11	$5.28	$5.33	$5.15	$5.33	$4.04	81,800
2019-12-10	$5.25	$5.28	$5.20	$5.28	$4.01	13,200
2019-12-09	$5.32	$5.32	$5.16	$5.30	$4.02	59,700
2019-12-06	$5.35	$5.36	$5.21	$5.28	$4.01	97,900
2019-12-05	$5.05	$5.30	$5.00	$5.30	$4.02	281,820
2019-12-04	$5.15	$5.15	$5.05	$5.07	$3.85	48,200
2019-12-03	$4.97	$5.10	$4.97	$5.09	$3.86	56,400
2019-12-02	$4.92	$5.05	$4.91	$5.00	$3.79	33,530
2019-11-29	$4.93	$4.93	$4.84	$4.92	$3.73	64,300
2019-11-28	$4.93	$4.93	$4.86	$4.86	$3.69	29,900
2019-11-27	$4.86	$4.92	$4.86	$4.86	$3.69	69,310
2019-11-26	$4.86	$4.86	$4.80	$4.86	$3.69	92,370
2019-11-25	$4.96	$4.96	$4.86	$4.94	$3.75	66,930
2019-11-22	$5.03	$5.09	$4.86	$5.01	$3.80	166,200
2019-11-21	$5.10	$5.10	$5.08	$5.09	$3.86	9,000
2019-11-20	$5.18	$5.18	$5.07	$5.15	$3.91	20,800
2019-11-19	$5.10	$5.14	$5.10	$5.13	$3.89	13,300
2019-11-18	$5.09	$5.14	$5.09	$5.14	$3.90	14,700
2019-11-15	$5.21	$5.21	$5.09	$5.09	$3.86	68,500
2019-11-14	$5.14	$5.23	$5.14	$5.21	$3.95	45,960
2019-11-13	$5.28	$5.28	$5.20	$5.21	$3.95	27,800
2019-11-12	$5.23	$5.26	$5.18	$5.25	$3.98	39,600
2019-11-11	$5.38	$5.38	$5.21	$5.23	$3.97	77,930
2019-11-08	$5.51	$5.51	$5.34	$5.38	$4.08	69,200
2019-11-07	$5.41	$5.44	$5.40	$5.44	$4.13	60,000
2019-11-06	$5.40	$5.51	$5.40	$5.44	$4.13	11,060
2019-11-05	$5.50	$5.54	$5.43	$5.48	$4.16	59,700
2019-11-04	$5.48	$5.64	$5.48	$5.52	$4.19	133,150
2019-11-01	$5.58	$5.58	$5.53	$5.57	$4.23	38,100
2019-10-31	$5.53	$5.60	$5.48	$5.58	$4.23	95,100
2019-10-30	$5.67	$5.67	$5.58	$5.65	$4.29	19,700
2019-10-29	$5.63	$5.69	$5.60	$5.67	$4.30	35,500
2019-10-28	$5.73	$5.73	$5.58	$5.71	$4.33	63,160
2019-10-25	$5.67	$5.73	$5.67	$5.73	$4.35	9,100
2019-10-24	$5.71	$5.73	$5.65	$5.72	$4.34	20,000
2019-10-23	$5.65	$5.72	$5.65	$5.71	$4.33	500
2019-10-22	$5.75	$5.75	$5.66	$5.68	$4.31	14,800
2019-10-21	$5.64	$5.73	$5.64	$5.73	$4.35	8,100
2019-10-18	$5.69	$5.74	$5.66	$5.74	$4.36	50,700
2019-10-17	$5.65	$5.79	$5.65	$5.70	$4.33	24,000
2019-10-16	$5.73	$5.73	$5.67	$5.73	$4.35	8,800
2019-10-15	$5.67	$5.75	$5.66	$5.74	$4.36	18,800
2019-10-14	$5.73	$5.76	$5.72	$5.72	$4.34	63,700
2019-10-11	$5.64	$5.73	$5.64	$5.72	$4.34	12,180
2019-10-10	$5.68	$5.72	$5.63	$5.71	$4.33	46,400
2019-10-09	$5.64	$5.73	$5.63	$5.71	$4.33	19,700
2019-10-08	$5.69	$5.73	$5.68	$5.68	$4.31	36,800
2019-10-07	$5.65	$5.65	$5.65	$5.65	$4.29	0
2019-10-04	$5.65	$5.65	$5.65	$5.65	$4.29	0
2019-10-03	$5.65	$5.65	$5.65	$5.65	$4.29	0
2019-10-02	$5.65	$5.65	$5.65	$5.65	$4.29	0
2019-10-01	$5.65	$5.65	$5.65	$5.65	$4.29	0
2019-09-30	$5.76	$5.76	$5.63	$5.65	$4.29	37,300
2019-09-27	$5.65	$5.78	$5.65	$5.76	$4.37	32,480
2019-09-26	$5.78	$5.78	$5.69	$5.71	$4.33	61,000
2019-09-25	$5.87	$5.87	$5.74	$5.77	$4.38	184,500
2019-09-24	$5.87	$5.87	$5.79	$5.80	$4.40	120,280
2019-09-23	$5.86	$5.88	$5.78	$5.84	$4.43	156,100
2019-09-20	$5.83	$5.85	$5.78	$5.81	$4.41	19,120
2019-09-19	$5.86	$5.90	$5.76	$5.78	$4.39	42,300
2019-09-18	$5.86	$5.86	$5.78	$5.84	$4.43	25,400
2019-09-17	$5.83	$5.83	$5.73	$5.82	$4.42	38,240
2019-09-16	$5.88	$5.88	$5.82	$5.83	$4.42	21,000
2019-09-13	$5.85	$5.85	$5.85	$5.85	$4.44	0
2019-09-12	$5.83	$5.89	$5.78	$5.85	$4.44	56,400
2019-09-11	$5.87	$5.87	$5.75	$5.78	$4.39	64,210
2019-09-10	$5.90	$5.90	$5.80	$5.80	$4.40	132,610
2019-09-09	$5.80	$5.90	$5.77	$5.85	$4.44	167,800
2019-09-06	$5.83	$5.86	$5.77	$5.77	$4.38	59,200
2019-09-05	$5.83	$5.83	$5.78	$5.80	$4.40	131,900
2019-09-04	$5.72	$5.82	$5.70	$5.82	$4.42	173,630
2019-09-03	$5.71	$5.78	$5.70	$5.70	$4.33	51,100
2019-09-02	$5.74	$5.77	$5.69	$5.76	$4.37	51,900
2019-08-30	$5.78	$5.79	$5.68	$5.71	$4.33	62,100
2019-08-29	$5.75	$5.80	$5.68	$5.78	$4.39	88,150
2019-08-28	$5.78	$5.78	$5.67	$5.75	$4.36	52,200
2019-08-27	$5.70	$5.78	$5.61	$5.77	$4.38	91,400
2019-08-26	$5.65	$5.74	$5.59	$5.72	$4.34	106,000
2019-08-23	$5.86	$5.86	$5.70	$5.71	$4.33	191,800
2019-08-22	$5.80	$5.90	$5.74	$5.82	$4.42	253,600
2019-08-21	$5.85	$5.85	$5.71	$5.74	$4.36	242,670
2019-08-20	$5.98	$6.05	$5.73	$5.89	$4.47	525,000
2019-08-19	$5.90	$6.01	$5.87	$5.98	$4.54	1,054,740
2019-08-16	$5.47	$5.58	$5.42	$5.58	$4.23	100,900
2019-08-15	$5.46	$5.48	$5.41	$5.42	$4.11	53,400
2019-08-14	$5.43	$5.47	$5.42	$5.45	$4.14	21,500
2019-08-13	$5.45	$5.48	$5.40	$5.42	$4.11	38,420
2019-08-12	$5.55	$5.62	$5.46	$5.52	$4.19	36,700
2019-08-09	$5.58	$5.58	$5.50	$5.55	$4.21	15,200
2019-08-08	$5.52	$5.54	$5.50	$5.54	$4.20	29,500
2019-08-07	$5.54	$5.54	$5.44	$5.47	$4.15	18,000
2019-08-06	$5.51	$5.57	$5.41	$5.45	$4.14	167,830
2019-08-05	$5.70	$5.70	$5.51	$5.61	$4.26	74,310
2019-08-02	$5.71	$5.74	$5.60	$5.66	$4.30	187,200
2019-08-01	$5.85	$5.85	$5.74	$5.77	$4.38	32,700
2019-07-31	$5.82	$5.84	$5.81	$5.81	$4.41	43,700
2019-07-30	$5.89	$5.89	$5.82	$5.87	$4.45	77,600
2019-07-29	$5.89	$5.89	$5.81	$5.85	$4.44	40,900
2019-07-26	$5.84	$5.90	$5.84	$5.86	$4.45	26,200
2019-07-25	$5.96	$5.96	$5.83	$5.89	$4.47	74,000
2019-07-24	$5.93	$5.93	$5.85	$5.90	$4.48	62,100
2019-07-23	$5.85	$5.98	$5.85	$5.90	$4.48	139,760
2019-07-22	$5.90	$5.93	$5.81	$5.87	$4.45	204,600
2019-07-19	$5.73	$5.98	$5.62	$5.90	$4.48	404,230
2019-07-18	$5.77	$5.80	$5.62	$5.66	$4.30	80,800
2019-07-17	$5.81	$5.81	$5.70	$5.76	$4.37	81,480
2019-07-16	$5.80	$5.83	$5.73	$5.77	$4.38	77,700
2019-07-15	$5.83	$5.83	$5.74	$5.83	$4.42	20,100
2019-07-12	$5.84	$5.84	$5.70	$5.82	$4.42	63,100
2019-07-11	$5.78	$5.82	$5.77	$5.82	$4.42	93,420
2019-07-10	$5.78	$5.84	$5.68	$5.77	$4.38	62,500
2019-07-09	$5.69	$5.78	$5.61	$5.77	$4.38	204,900
2019-07-08	$5.65	$5.69	$5.62	$5.69	$4.32	96,400
2019-07-05	$5.70	$5.78	$5.68	$5.71	$4.33	82,800
2019-07-04	$5.70	$5.71	$5.62	$5.71	$4.33	160,300
2019-07-03	$5.72	$5.72	$5.62	$5.70	$4.33	62,000
2019-07-02	$5.68	$5.70	$5.61	$5.65	$4.29	94,900
2019-07-01	$5.59	$5.70	$5.55	$5.68	$4.31	295,600
2019-06-28	$5.61	$5.63	$5.49	$5.53	$4.20	89,600
2019-06-27	$5.65	$5.66	$5.60	$5.61	$4.26	25,900
2019-06-26	$5.69	$5.69	$5.60	$5.60	$4.25	36,500
2019-06-25	$5.62	$5.63	$5.60	$5.60	$4.25	44,650
2019-06-24	$5.70	$5.70	$5.61	$5.66	$4.30	40,600
2019-06-21	$5.70	$5.70	$5.63	$5.67	$4.30	127,700
2019-06-20	$5.70	$5.70	$5.62	$5.66	$4.30	66,400
2019-06-19	$5.71	$5.71	$5.60	$5.65	$4.29	62,100
2019-06-18	$5.70	$5.70	$5.57	$5.66	$4.30	7,200
2019-06-17	$5.70	$5.70	$5.61	$5.67	$4.30	25,500
2019-06-14	$5.69	$5.71	$5.64	$5.69	$4.32	14,300
2019-06-13	$5.71	$5.71	$5.59	$5.69	$4.32	25,300
2019-06-12	$5.69	$5.69	$5.58	$5.69	$4.32	23,400
2019-06-11	$5.62	$5.69	$5.62	$5.69	$4.32	104,900
2019-06-10	$5.51	$5.61	$5.51	$5.61	$4.26	93,700
2019-06-07	$5.56	$5.56	$5.56	$5.56	$4.22	0
2019-06-06	$5.56	$5.56	$5.46	$5.56	$4.22	51,300
2019-06-05	$5.57	$5.65	$5.51	$5.56	$4.22	60,300
2019-06-04	$5.47	$5.59	$5.47	$5.56	$4.22	41,000
2019-06-03	$5.47	$5.57	$5.47	$5.57	$4.23	21,830
2019-05-31	$5.67	$5.67	$5.51	$5.62	$4.26	152,600
2019-05-30	$5.65	$5.67	$5.61	$5.67	$4.30	40,800
2019-05-29	$5.70	$5.77	$5.62	$5.72	$4.34	101,200
2019-05-28	$5.74	$5.77	$5.64	$5.67	$4.30	109,800
2019-05-27	$5.60	$5.74	$5.60	$5.73	$4.35	116,310
2019-05-24	$5.64	$5.64	$5.60	$5.60	$4.25	200,300
2019-05-23	$5.65	$5.65	$5.52	$5.63	$4.27	84,000
2019-05-22	$5.61	$5.62	$5.53	$5.62	$4.26	82,470
2019-05-21	$5.30	$5.57	$5.30	$5.53	$4.20	120,650
2019-05-20	$5.43	$5.43	$5.31	$5.36	$4.07	112,100
2019-05-17	$5.58	$5.66	$5.52	$5.52	$4.19	153,000
2019-05-16	$5.86	$5.86	$5.52	$5.69	$4.32	201,000
2019-05-15	$6.06	$6.06	$5.95	$5.97	$4.26	131,100
2019-05-14	$5.96	$6.01	$5.93	$5.95	$4.25	57,600
2019-05-13	$5.95	$5.98	$5.78	$5.97	$4.26	208,400
2019-05-10	$5.70	$5.85	$5.70	$5.84	$4.17	110,110
2019-05-09	$5.68	$5.76	$5.66	$5.70	$4.07	77,000
2019-05-08	$5.63	$5.80	$5.63	$5.71	$4.08	107,100
2019-05-07	$5.73	$5.82	$5.71	$5.79	$4.13	156,210
2019-05-06	$5.97	$5.97	$5.45	$5.73	$4.09	449,200
2019-05-03	$6.05	$6.05	$6.05	$6.05	$4.32	0
2019-05-02	$6.05	$6.05	$6.05	$6.05	$4.32	0
2019-05-01	$6.05	$6.05	$6.05	$6.05	$4.32	0
2019-04-30	$5.92	$6.05	$5.91	$6.05	$4.32	204,160
2019-04-29	$5.92	$6.02	$5.89	$5.91	$4.22	149,130
2019-04-26	$5.94	$6.10	$5.83	$6.00	$4.28	156,700
2019-04-25	$6.08	$6.08	$5.95	$5.95	$4.25	187,900
2019-04-24	$6.01	$6.10	$5.95	$6.10	$4.35	119,670
2019-04-23	$6.12	$6.17	$5.95	$5.99	$4.28	314,310
2019-04-22	$6.27	$6.27	$6.06	$6.11	$4.36	197,700
2019-04-19	$6.26	$6.26	$6.13	$6.24	$4.45	168,000
2019-04-18	$6.20	$6.25	$6.19	$6.24	$4.45	253,390
2019-04-17	$6.20	$6.23	$6.14	$6.23	$4.45	236,310
2019-04-16	$6.18	$6.20	$6.05	$6.20	$4.42	344,210
2019-04-15	$6.08	$6.22	$6.08	$6.18	$4.41	561,200
2019-04-12	$6.02	$6.09	$6.00	$6.07	$4.33	268,330
2019-04-11	$6.02	$6.11	$6.01	$6.02	$4.30	301,600
2019-04-10	$6.03	$6.12	$6.00	$6.10	$4.35	285,700
2019-04-09	$6.11	$6.12	$6.03	$6.07	$4.33	215,840
2019-04-08	$6.17	$6.17	$5.95	$6.06	$4.33	412,690
2019-04-05	$6.06	$6.06	$6.06	$6.06	$4.33	0
2019-04-04	$6.19	$6.19	$6.06	$6.06	$4.33	427,400
2019-04-03	$5.80	$6.12	$5.80	$6.11	$4.36	729,460
2019-04-02	$5.85	$5.88	$5.80	$5.81	$4.15	358,810
2019-04-01	$5.64	$5.84	$5.62	$5.84	$4.17	1,171,940
2019-03-29	$5.56	$5.64	$5.53	$5.59	$3.99	96,600
2019-03-28	$5.54	$5.59	$5.54	$5.56	$3.97	142,500
2019-03-27	$5.71	$5.71	$5.56	$5.64	$4.03	139,280
2019-03-26	$5.76	$5.76	$5.57	$5.62	$4.01	203,130
2019-03-25	$5.77	$5.77	$5.68	$5.74	$4.10	506,000
2019-03-22	$5.71	$5.80	$5.67	$5.77	$4.12	273,200
2019-03-21	$5.68	$5.80	$5.68	$5.78	$4.13	488,390
2019-03-20	$5.63	$5.63	$5.53	$5.62	$4.01	83,500
2019-03-19	$5.70	$5.70	$5.57	$5.63	$4.02	71,800
2019-03-18	$5.59	$5.70	$5.59	$5.70	$4.07	187,740
2019-03-15	$5.43	$5.66	$5.43	$5.59	$3.99	211,100
2019-03-14	$5.56	$5.57	$5.48	$5.50	$3.93	108,400
2019-03-13	$5.50	$5.65	$5.50	$5.56	$3.97	250,830
2019-03-12	$5.63	$5.66	$5.58	$5.60	$4.00	227,800
2019-03-11	$5.41	$5.63	$5.41	$5.61	$4.00	216,200
2019-03-08	$5.62	$5.62	$5.45	$5.48	$3.91	260,600
2019-03-07	$5.68	$5.69	$5.60	$5.63	$4.02	296,120
2019-03-06	$5.64	$5.72	$5.60	$5.65	$4.03	337,200
2019-03-05	$5.70	$5.70	$5.58	$5.64	$4.03	186,900
2019-03-04	$5.83	$5.83	$5.61	$5.70	$4.07	276,950
2019-03-01	$5.56	$5.70	$5.56	$5.68	$4.05	78,200
2019-02-28	$5.68	$5.77	$5.56	$5.63	$4.02	361,920
2019-02-27	$5.61	$5.70	$5.58	$5.59	$3.99	423,380
2019-02-26	$5.69	$5.75	$5.57	$5.59	$3.99	364,600
2019-02-25	$5.38	$5.70	$5.38	$5.68	$4.05	280,820
2019-02-22	$5.36	$5.48	$5.36	$5.48	$3.91	73,310
2019-02-21	$5.52	$5.52	$5.42	$5.44	$3.88	68,500
2019-02-20	$5.43	$5.49	$5.38	$5.43	$3.88	107,740
2019-02-19	$5.47	$5.65	$5.44	$5.47	$3.90	302,940
2019-02-18	$5.19	$5.70	$5.11	$5.41	$3.86	165,940
2019-02-15	$5.27	$5.27	$5.13	$5.20	$3.71	101,100
2019-02-14	$5.30	$5.30	$5.20	$5.28	$3.77	105,300
2019-02-13	$5.02	$5.24	$5.01	$5.20	$3.71	275,330
2019-02-12	$4.94	$5.10	$4.94	$5.10	$3.64	95,100
2019-02-11	$4.99	$5.07	$4.99	$5.07	$3.62	34,280
2019-02-08	$5.05	$5.05	$5.05	$5.05	$3.60	0
2019-02-07	$5.05	$5.05	$5.05	$5.05	$3.60	0
2019-02-06	$5.05	$5.05	$5.05	$5.05	$3.60	0
2019-02-05	$5.05	$5.05	$5.05	$5.05	$3.60	0
2019-02-04	$5.05	$5.05	$5.05	$5.05	$3.60	0
2019-02-01	$5.00	$5.05	$4.98	$5.05	$3.60	69,070
2019-01-31	$4.95	$4.98	$4.95	$4.95	$3.53	19,400
2019-01-30	$4.86	$4.96	$4.86	$4.96	$3.54	8,700
2019-01-29	$4.97	$4.97	$4.86	$4.93	$3.52	9,200
2019-01-28	$4.85	$4.97	$4.85	$4.97	$3.55	33,350
2019-01-25	$4.89	$5.00	$4.89	$4.95	$3.53	29,600
2019-01-24	$4.88	$4.97	$4.88	$4.93	$3.52	12,500
2019-01-23	$4.91	$4.97	$4.91	$4.92	$3.51	8,340
2019-01-22	$4.88	$4.96	$4.88	$4.95	$3.53	11,300
2019-01-21	$4.91	$5.00	$4.91	$4.97	$3.55	7,110
2019-01-18	$4.88	$4.99	$4.88	$4.98	$3.55	3,400
2019-01-17	$4.92	$4.98	$4.89	$4.91	$3.50	40,700
2019-01-16	$4.95	$5.02	$4.95	$5.01	$3.58	54,300
2019-01-15	$4.89	$4.96	$4.89	$4.95	$3.53	23,110
2019-01-14	$4.90	$4.92	$4.89	$4.90	$3.50	29,700
2019-01-11	$4.90	$4.96	$4.90	$4.95	$3.53	38,310
2019-01-10	$4.84	$4.95	$4.84	$4.88	$3.48	41,920
2019-01-09	$4.85	$4.99	$4.85	$4.98	$3.55	47,920
2019-01-08	$4.88	$4.98	$4.88	$4.88	$3.48	29,400
2019-01-07	$4.94	$4.97	$4.94	$4.97	$3.55	33,350
2019-01-04	$4.87	$4.93	$4.83	$4.93	$3.52	29,640
2019-01-03	$4.87	$4.87	$4.75	$4.84	$3.45	7,400
2019-01-02	$4.66	$4.98	$4.66	$4.83	$3.45	35,850
2019-01-01	$4.82	$4.82	$4.82	$4.82	$3.44	0
2018-12-31	$4.82	$4.82	$4.82	$4.82	$3.44	0
2018-12-28	$4.63	$4.82	$4.61	$4.82	$3.44	15,700
2018-12-27	$4.84	$4.88	$4.78	$4.84	$3.45	44,900
2018-12-26	$4.90	$4.90	$4.90	$4.90	$3.50	0
2018-12-25	$4.90	$4.90	$4.90	$4.90	$3.50	0
2018-12-24	$4.90	$4.93	$4.89	$4.90	$3.50	31,300
2018-12-21	$4.96	$4.96	$4.93	$4.95	$3.53	22,700
2018-12-20	$5.00	$5.06	$5.00	$5.03	$3.59	49,100
2018-12-19	$5.12	$5.12	$5.00	$5.00	$3.57	65,500
2018-12-18	$5.24	$5.24	$5.08	$5.08	$3.63	90,600
2018-12-17	$5.20	$5.27	$5.20	$5.24	$3.74	66,500
2018-12-14	$5.22	$5.28	$5.18	$5.27	$3.76	30,300
2018-12-13	$5.24	$5.31	$5.19	$5.30	$3.78	50,100
2018-12-12	$5.32	$5.32	$5.21	$5.21	$3.72	26,600
2018-12-11	$5.11	$5.31	$5.11	$5.30	$3.78	63,800
2018-12-10	$5.25	$5.25	$5.11	$5.17	$3.69	53,400
2018-12-07	$5.35	$5.42	$5.26	$5.30	$3.78	92,500
2018-12-06	$5.30	$5.38	$5.27	$5.35	$3.82	78,500
2018-12-05	$5.29	$5.39	$5.29	$5.38	$3.84	79,100
2018-12-04	$5.31	$5.39	$5.28	$5.37	$3.83	21,100
2018-12-03	$5.36	$5.40	$5.32	$5.39	$3.85	121,300
2018-11-30	$5.16	$5.25	$5.16	$5.25	$3.75	28,710
2018-11-29	$5.16	$5.36	$5.14	$5.19	$3.70	35,600
2018-11-28	$5.15	$5.21	$5.06	$5.20	$3.71	69,100
2018-11-27	$5.18	$5.20	$5.13	$5.18	$3.70	51,880
2018-11-26	$5.06	$5.23	$5.06	$5.18	$3.70	29,500
2018-11-23	$5.41	$5.41	$5.13	$5.20	$3.71	144,200
2018-11-22	$5.46	$5.46	$5.33	$5.41	$3.86	60,900
2018-11-21	$5.28	$5.46	$5.28	$5.46	$3.90	110,060
2018-11-20	$5.46	$5.48	$5.27	$5.29	$3.78	252,840
2018-11-19	$5.14	$5.65	$5.14	$5.58	$3.98	613,780
2018-11-16	$5.12	$5.35	$5.09	$5.24	$3.74	236,490
2018-11-15	$4.96	$5.12	$4.96	$5.12	$3.65	75,130
2018-11-14	$5.00	$5.16	$4.95	$5.07	$3.62	142,240
2018-11-13	$4.92	$5.07	$4.92	$5.05	$3.60	118,910
2018-11-12	$4.88	$4.97	$4.88	$4.91	$3.50	38,030
2018-11-09	$4.98	$4.98	$4.90	$4.90	$3.50	33,800
2018-11-08	$5.01	$5.01	$4.92	$4.92	$3.51	27,200
2018-11-07	$5.02	$5.02	$4.90	$4.91	$3.50	14,600
2018-11-06	$4.91	$4.96	$4.90	$4.95	$3.53	60,400
2018-11-05	$5.00	$5.00	$4.93	$5.00	$3.57	37,400
2018-11-02	$4.95	$4.98	$4.88	$4.97	$3.55	136,800
2018-11-01	$5.10	$5.10	$4.88	$4.89	$3.49	186,400
2018-10-31	$4.93	$5.00	$4.93	$4.94	$3.53	39,150
2018-10-30	$4.95	$4.95	$4.83	$4.91	$3.50	61,230
2018-10-29	$4.92	$4.99	$4.80	$4.85	$3.46	28,700
2018-10-26	$4.83	$5.04	$4.83	$4.92	$3.51	149,230
2018-10-25	$4.83	$4.83	$4.60	$4.78	$3.41	104,100
2018-10-24	$5.06	$5.06	$4.86	$4.90	$3.50	114,300
2018-10-23	$4.85	$5.06	$4.80	$4.88	$3.48	182,200
2018-10-22	$4.85	$5.07	$4.72	$4.95	$3.53	306,990
2018-10-19	$4.55	$4.75	$4.55	$4.71	$3.36	37,310
2018-10-18	$4.53	$4.79	$4.53	$4.69	$3.35	104,000
2018-10-17	$4.90	$4.98	$4.62	$4.79	$3.42	113,800
2018-10-16	$5.12	$5.18	$4.77	$4.78	$3.41	68,100
2018-10-15	$5.40	$5.40	$5.15	$5.15	$3.68	69,600
2018-10-12	$5.35	$5.39	$5.25	$5.30	$3.78	148,900
2018-10-11	$5.74	$5.74	$5.27	$5.37	$3.83	237,000
2018-10-10	$6.07	$6.07	$5.54	$5.85	$4.18	85,800
2018-10-09	$6.07	$6.12	$6.06	$6.07	$4.33	33,300
2018-10-08	$6.17	$6.22	$6.02	$6.09	$4.35	100,400
2018-10-05	$6.29	$6.29	$6.29	$6.29	$4.49	0
2018-10-04	$6.29	$6.29	$6.29	$6.29	$4.49	0
2018-10-03	$6.29	$6.29	$6.29	$6.29	$4.49	0
2018-10-02	$6.29	$6.29	$6.29	$6.29	$4.49	0
2018-10-01	$6.29	$6.29	$6.29	$6.29	$4.49	0
2018-09-28	$6.18	$6.32	$6.17	$6.29	$4.49	54,600
2018-09-27	$6.21	$6.23	$6.18	$6.23	$4.45	44,700
2018-09-26	$6.27	$6.35	$6.21	$6.30	$4.50	54,700
2018-09-25	$6.28	$6.28	$6.20	$6.21	$4.43	55,750
2018-09-24	$6.34	$6.34	$6.34	$6.34	$4.52	0
2018-09-21	$6.28	$6.35	$6.28	$6.34	$4.52	45,520
2018-09-20	$6.41	$6.41	$6.25	$6.34	$4.52	114,900
2018-09-19	$6.16	$6.36	$6.16	$6.31	$4.50	138,720
2018-09-18	$6.08	$6.17	$6.07	$6.17	$4.40	18,700
2018-09-17	$6.19	$6.19	$6.06	$6.17	$4.40	27,200
2018-09-14	$6.16	$6.25	$6.11	$6.19	$4.42	41,200
2018-09-13	$6.24	$6.42	$6.17	$6.26	$4.47	14,900
2018-09-12	$6.17	$6.17	$6.12	$6.16	$4.40	5,400
2018-09-11	$6.06	$6.18	$6.06	$6.17	$4.40	12,200
2018-09-10	$6.13	$6.13	$6.05	$6.10	$4.35	42,300
2018-09-07	$6.23	$6.24	$6.10	$6.13	$4.38	20,400
2018-09-06	$6.28	$6.28	$6.11	$6.15	$4.39	38,900
2018-09-05	$6.25	$6.25	$6.14	$6.14	$4.38	46,700
2018-09-04	$6.24	$6.25	$6.18	$6.24	$4.45	25,500
2018-09-03	$6.25	$6.25	$6.15	$6.24	$4.45	68,580
2018-08-31	$6.30	$6.39	$6.30	$6.32	$4.51	17,900
2018-08-30	$6.40	$6.40	$6.34	$6.34	$4.52	34,000
2018-08-29	$6.40	$6.40	$6.30	$6.38	$4.55	55,500
2018-08-28	$6.44	$6.45	$6.32	$6.39	$4.56	160,000
2018-08-27	$6.38	$6.41	$6.25	$6.34	$4.52	144,700
2018-08-24	$6.37	$6.47	$6.28	$6.36	$4.54	130,300
2018-08-23	$6.36	$6.38	$6.29	$6.34	$4.52	113,200
2018-08-22	$6.15	$6.34	$6.15	$6.28	$4.48	78,200
2018-08-21	$6.11	$6.34	$6.10	$6.22	$4.44	135,090
2018-08-20	$6.32	$6.32	$6.13	$6.16	$4.40	47,500
2018-08-17	$6.20	$6.24	$6.13	$6.18	$4.41	32,200
2018-08-16	$6.31	$6.38	$6.20	$6.26	$4.47	140,300
2018-08-15	$6.33	$6.43	$6.33	$6.38	$4.55	152,230
2018-08-14	$6.30	$6.48	$6.28	$6.38	$4.55	143,520
2018-08-13	$6.40	$6.40	$6.32	$6.35	$4.53	64,100
2018-08-10	$6.17	$6.58	$6.17	$6.46	$4.61	361,500
2018-08-09	$6.16	$6.19	$6.09	$6.17	$4.40	72,800
2018-08-08	$6.22	$6.22	$6.08	$6.13	$4.38	26,200
2018-08-07	$6.10	$6.19	$6.07	$6.19	$4.42	89,100
2018-08-06	$6.19	$6.21	$6.07	$6.14	$4.38	39,510
2018-08-03	$6.16	$6.21	$6.16	$6.20	$4.42	6,900
2018-08-02	$6.22	$6.23	$6.01	$6.15	$4.39	123,270
2018-08-01	$6.33	$6.39	$6.26	$6.33	$4.52	242,300
2018-07-31	$6.42	$6.45	$6.37	$6.41	$4.57	132,700
2018-07-30	$6.51	$6.75	$6.46	$6.53	$4.66	382,720
2018-07-27	$6.36	$6.58	$6.27	$6.52	$4.65	494,480
2018-07-26	$6.29	$6.29	$6.24	$6.27	$4.47	78,800
2018-07-25	$6.23	$6.29	$6.22	$6.28	$4.48	80,500
2018-07-24	$6.28	$6.31	$6.20	$6.25	$4.46	226,100
2018-07-23	$6.27	$6.27	$6.23	$6.25	$4.46	12,400
2018-07-20	$6.14	$6.27	$6.14	$6.22	$4.44	28,400
2018-07-19	$6.20	$6.34	$6.16	$6.20	$4.42	5,200
2018-07-18	$6.25	$6.25	$6.20	$6.24	$4.45	41,310
2018-07-17	$6.30	$6.30	$6.19	$6.23	$4.45	28,260
2018-07-16	$6.21	$6.35	$6.20	$6.22	$4.44	58,700
2018-07-13	$6.35	$6.37	$6.23	$6.30	$4.50	44,800
2018-07-12	$6.22	$6.38	$6.13	$6.30	$4.50	82,490
2018-07-11	$6.27	$6.27	$6.15	$6.18	$4.41	87,370
2018-07-10	$6.27	$6.40	$6.26	$6.34	$4.52	45,400
2018-07-09	$6.33	$6.36	$6.31	$6.36	$4.54	57,870
2018-07-06	$6.31	$6.33	$6.18	$6.31	$4.50	79,200
2018-07-05	$6.53	$6.53	$6.31	$6.31	$4.50	149,300
2018-07-04	$6.37	$6.55	$6.37	$6.52	$4.65	236,690
2018-07-03	$6.35	$6.47	$6.35	$6.39	$4.56	14,800
2018-07-02	$6.56	$6.56	$6.37	$6.38	$4.55	36,700
2018-06-29	$6.37	$6.53	$6.37	$6.49	$4.63	80,200
2018-06-28	$6.61	$6.71	$6.60	$6.68	$4.50	61,100
2018-06-27	$6.75	$6.78	$6.64	$6.74	$4.54	88,400
2018-06-26	$6.60	$6.72	$6.53	$6.70	$4.52	68,330
2018-06-25	$6.73	$6.88	$6.71	$6.77	$4.56	66,600
2018-06-22	$6.61	$6.77	$6.61	$6.77	$4.56	40,950
2018-06-21	$6.81	$6.83	$6.63	$6.68	$4.50	98,800
2018-06-20	$6.78	$6.88	$6.71	$6.81	$4.59	67,810
2018-06-19	$7.11	$7.13	$6.56	$6.70	$4.52	268,300
2018-06-18	$7.20	$7.20	$7.20	$7.20	$4.85	0
2018-06-15	$7.18	$7.29	$7.14	$7.20	$4.85	68,600
2018-06-14	$7.13	$7.28	$7.13	$7.23	$4.87	52,700
2018-06-13	$7.15	$7.31	$7.13	$7.24	$4.88	88,900
2018-06-12	$7.07	$7.18	$7.07	$7.16	$4.83	108,800
2018-06-11	$7.03	$7.14	$6.99	$7.14	$4.81	129,580
2018-06-08	$7.01	$7.02	$6.95	$7.01	$4.73	46,320
2018-06-07	$7.04	$7.08	$7.01	$7.01	$4.73	62,120
2018-06-06	$7.05	$7.10	$7.00	$7.04	$4.75	46,300
2018-06-05	$7.02	$7.10	$6.95	$7.08	$4.77	90,600
2018-06-04	$7.03	$7.09	$7.03	$7.04	$4.75	66,400
2018-06-01	$7.01	$7.15	$7.01	$7.09	$4.78	57,200
2018-05-31	$6.91	$7.07	$6.91	$7.01	$4.73	152,200
2018-05-30	$6.88	$6.99	$6.86	$6.91	$4.66	109,400
2018-05-29	$7.07	$7.09	$7.02	$7.06	$4.76	178,500
2018-05-28	$7.19	$7.20	$7.00	$7.13	$4.81	184,290
2018-05-25	$7.23	$7.25	$7.19	$7.20	$4.85	162,100
2018-05-24	$7.18	$7.25	$7.18	$7.22	$4.87	110,990
2018-05-23	$7.22	$7.28	$7.19	$7.21	$4.86	101,800
2018-05-22	$7.27	$7.28	$7.21	$7.21	$4.86	31,500
2018-05-21	$7.40	$7.40	$7.21	$7.28	$4.91	271,380
2018-05-18	$7.27	$7.37	$7.25	$7.37	$4.97	97,150
2018-05-17	$7.26	$7.38	$7.08	$7.35	$4.96	90,600
2018-05-16	$7.46	$7.53	$7.29	$7.36	$4.96	259,980
2018-05-15	$7.60	$7.60	$7.45	$7.54	$5.08	134,600
2018-05-14	$7.60	$7.60	$7.50	$7.53	$5.08	55,600
2018-05-11	$7.51	$7.62	$7.50	$7.55	$5.09	93,100
2018-05-10	$7.37	$7.69	$7.33	$7.58	$5.11	231,500
2018-05-09	$7.36	$7.36	$7.30	$7.31	$4.93	30,800
2018-05-08	$7.32	$7.37	$7.30	$7.35	$4.96	167,300
2018-05-07	$7.18	$7.29	$7.18	$7.27	$4.90	60,400
2018-05-04	$7.12	$7.38	$7.12	$7.22	$4.87	68,100
2018-05-03	$7.13	$7.20	$7.12	$7.15	$4.82	90,900
2018-05-02	$7.19	$7.26	$7.18	$7.19	$4.85	40,740
2018-05-01	$7.23	$7.23	$7.23	$7.23	$4.87	0
2018-04-30	$7.23	$7.23	$7.23	$7.23	$4.87	0
2018-04-27	$7.15	$7.25	$7.15	$7.23	$4.87	40,700
2018-04-26	$7.26	$7.33	$7.21	$7.23	$4.87	41,400
2018-04-25	$7.38	$7.38	$7.22	$7.25	$4.89	76,700
2018-04-24	$7.31	$7.46	$7.30	$7.41	$5.00	103,200
2018-04-23	$7.42	$7.42	$7.29	$7.30	$4.92	94,000
2018-04-20	$7.52	$7.60	$7.40	$7.43	$5.01	147,140
2018-04-19	$7.58	$7.63	$7.50	$7.58	$5.11	49,900
2018-04-18	$7.56	$7.68	$7.42	$7.62	$5.14	133,300
2018-04-17	$7.58	$7.62	$7.53	$7.57	$5.10	89,850
2018-04-16	$7.92	$7.92	$7.51	$7.57	$5.10	407,300
2018-04-13	$7.90	$7.97	$7.80	$7.88	$5.31	243,500
2018-04-12	$8.15	$8.15	$7.93	$7.93	$5.35	472,500
2018-04-11	$8.22	$8.27	$8.18	$8.24	$5.56	70,910
2018-04-10	$8.22	$8.29	$8.19	$8.26	$5.57	136,380
2018-04-09	$8.23	$8.28	$8.19	$8.24	$5.56	96,370
2018-04-06	$8.26	$8.26	$8.26	$8.26	$5.57	0
2018-04-05	$8.26	$8.26	$8.26	$8.26	$5.57	0
2018-04-04	$8.35	$8.40	$8.26	$8.26	$5.57	111,200
2018-04-03	$8.40	$8.40	$8.22	$8.25	$5.56	81,100
2018-04-02	$8.38	$8.41	$8.34	$8.37	$5.64	69,900
2018-03-30	$8.45	$8.45	$8.29	$8.39	$5.66	195,770
2018-03-29	$8.38	$8.53	$8.30	$8.47	$5.71	282,300
2018-03-28	$8.30	$8.34	$8.26	$8.32	$5.61	98,000
2018-03-27	$8.28	$8.34	$8.26	$8.30	$5.60	122,500
2018-03-26	$8.16	$8.24	$8.02	$8.21	$5.54	132,660
2018-03-23	$8.21	$8.30	$8.13	$8.17	$5.51	483,510
2018-03-22	$8.32	$8.36	$8.26	$8.31	$5.60	54,330
2018-03-21	$8.26	$8.31	$8.23	$8.29	$5.59	86,000
2018-03-20	$8.31	$8.34	$8.15	$8.33	$5.62	111,000
2018-03-19	$8.45	$8.45	$8.36	$8.39	$5.66	90,200
2018-03-16	$8.53	$8.53	$8.38	$8.45	$5.70	138,200
2018-03-15	$8.42	$8.53	$8.41	$8.53	$5.75	81,590
2018-03-14	$8.41	$8.51	$8.41	$8.45	$5.70	124,200
2018-03-13	$8.58	$8.60	$8.51	$8.52	$5.74	181,350
2018-03-12	$8.53	$8.63	$8.53	$8.59	$5.79	182,100
2018-03-09	$8.52	$8.63	$8.52	$8.57	$5.78	173,000
2018-03-08	$8.54	$8.63	$8.53	$8.54	$5.76	333,350
2018-03-07	$8.75	$8.75	$8.59	$8.65	$5.83	411,600
2018-03-06	$8.49	$8.82	$8.39	$8.75	$5.90	578,370
2018-03-05	$8.53	$8.59	$8.48	$8.52	$5.74	65,110
2018-03-02	$8.46	$8.66	$8.36	$8.53	$5.75	196,210
2018-03-01	$8.48	$8.48	$8.44	$8.46	$5.70	118,500
2018-02-28	$8.52	$8.52	$8.46	$8.48	$5.72	92,100
2018-02-27	$8.61	$8.62	$8.55	$8.55	$5.76	80,300
2018-02-26	$8.66	$8.68	$8.51	$8.67	$5.85	74,450
2018-02-23	$8.64	$8.75	$8.61	$8.64	$5.83	69,500
2018-02-22	$8.60	$8.66	$8.60	$8.64	$5.83	60,310
2018-02-21	$8.58	$8.58	$8.58	$8.58	$5.78	0
2018-02-20	$8.58	$8.58	$8.58	$8.58	$5.78	0
2018-02-19	$8.58	$8.58	$8.58	$8.58	$5.78	0
2018-02-16	$8.58	$8.58	$8.58	$8.58	$5.78	0
2018-02-15	$8.58	$8.58	$8.58	$8.58	$5.78	0
2018-02-14	$8.56	$8.58	$8.45	$8.58	$5.78	120,700
2018-02-13	$8.35	$8.57	$8.28	$8.51	$5.74	85,330
2018-02-12	$8.22	$8.35	$8.12	$8.35	$5.63	135,600
2018-02-09	$8.02	$8.40	$8.02	$8.22	$5.54	307,510
2018-02-08	$8.51	$8.68	$8.51	$8.60	$5.80	103,500
2018-02-07	$8.80	$8.80	$8.49	$8.49	$5.72	278,400
2018-02-06	$8.88	$8.97	$8.52	$8.68	$5.85	654,630
2018-02-05	$8.92	$9.06	$8.92	$8.98	$6.05	135,500
2018-02-02	$9.00	$9.08	$8.94	$9.01	$6.07	118,400
2018-02-01	$9.07	$9.13	$8.94	$9.01	$6.07	294,910
2018-01-31	$9.05	$9.18	$9.02	$9.07	$6.12	392,800
2018-01-30	$9.09	$9.18	$9.09	$9.11	$6.14	168,050
2018-01-29	$9.29	$9.29	$9.07	$9.12	$6.15	301,700
2018-01-26	$9.18	$9.32	$9.13	$9.27	$6.25	379,820
2018-01-25	$9.17	$9.27	$9.16	$9.25	$6.24	237,190
2018-01-24	$9.23	$9.30	$9.17	$9.18	$6.19	192,100
2018-01-23	$9.22	$9.31	$9.20	$9.28	$6.26	202,860
2018-01-22	$9.22	$9.26	$9.16	$9.22	$6.22	295,410
2018-01-19	$9.29	$9.31	$9.22	$9.28	$6.26	205,400
2018-01-18	$9.34	$9.35	$9.25	$9.29	$6.26	236,900
2018-01-17	$9.32	$9.37	$9.19	$9.35	$6.30	508,210
2018-01-16	$9.02	$9.39	$9.02	$9.35	$6.30	1,373,400
2018-01-15	$9.22	$9.22	$8.99	$9.03	$6.09	463,660
2018-01-12	$9.15	$9.23	$9.15	$9.19	$6.20	365,750
2018-01-11	$9.08	$9.13	$9.01	$9.13	$6.16	225,200
2018-01-10	$9.06	$9.15	$9.02	$9.03	$6.09	271,810
2018-01-09	$9.10	$9.17	$9.00	$9.06	$6.11	348,790
2018-01-08	$9.10	$9.27	$9.03	$9.15	$6.17	701,880
2018-01-05	$8.87	$9.18	$8.87	$9.12	$6.15	986,040
2018-01-04	$8.90	$8.97	$8.90	$8.91	$6.01	99,100
2018-01-03	$8.97	$8.97	$8.91	$8.94	$6.03	180,360
2018-01-02	$8.87	$8.94	$8.87	$8.92	$6.01	340,400
2018-01-01	$8.84	$8.84	$8.84	$8.84	$5.96	0
2017-12-29	$8.82	$8.88	$8.80	$8.84	$5.96	99,840
2017-12-28	$8.80	$8.82	$8.77	$8.82	$5.95	45,470
2017-12-27	$8.87	$8.87	$8.80	$8.80	$5.93	39,500
2017-12-26	$8.78	$8.86	$8.78	$8.85	$5.97	56,400
2017-12-25	$8.90	$8.90	$8.80	$8.83	$5.95	27,100
2017-12-22	$8.81	$8.91	$8.80	$8.83	$5.95	74,800
2017-12-21	$8.92	$8.92	$8.81	$8.90	$6.00	108,200
2017-12-20	$8.83	$8.91	$8.81	$8.90	$6.00	62,200
2017-12-19	$8.84	$8.93	$8.76	$8.91	$6.01	82,200
2017-12-18	$8.85	$8.87	$8.75	$8.84	$5.96	113,100
2017-12-15	$8.85	$8.88	$8.73	$8.82	$5.95	60,210
2017-12-14	$8.88	$8.88	$8.80	$8.85	$5.97	59,600
2017-12-13	$8.82	$8.92	$8.71	$8.87	$5.98	133,400
2017-12-12	$8.83	$8.96	$8.82	$8.88	$5.99	225,960
2017-12-11	$8.82	$8.93	$8.82	$8.89	$5.99	89,700
2017-12-08	$8.75	$8.93	$8.75	$8.90	$6.00	330,080
2017-12-07	$8.60	$8.70	$8.60	$8.70	$5.87	106,400
2017-12-06	$8.73	$8.73	$8.60	$8.63	$5.82	114,700
2017-12-05	$8.68	$8.70	$8.61	$8.66	$5.84	111,410
2017-12-04	$8.76	$8.79	$8.72	$8.76	$5.91	105,700
2017-12-01	$8.72	$8.82	$8.71	$8.80	$5.93	87,700
2017-11-30	$8.79	$8.88	$8.72	$8.78	$5.92	297,300
2017-11-29	$8.76	$8.80	$8.63	$8.80	$5.93	235,220
2017-11-28	$8.48	$8.77	$8.48	$8.77	$5.91	314,790
2017-11-27	$8.72	$8.72	$8.51	$8.51	$5.74	174,010
2017-11-24	$8.61	$8.81	$8.59	$8.73	$5.89	197,120
2017-11-23	$8.79	$8.86	$8.61	$8.62	$5.81	162,110
2017-11-22	$8.79	$8.88	$8.75	$8.79	$5.93	117,860
2017-11-21	$8.76	$8.86	$8.69	$8.84	$5.96	294,510
2017-11-20	$8.88	$8.88	$8.52	$8.60	$5.80	327,100
2017-11-17	$9.06	$9.06	$8.70	$8.73	$5.89	636,570
2017-11-16	$9.02	$9.18	$9.02	$9.06	$6.11	296,100
2017-11-15	$9.31	$9.31	$9.05	$9.06	$6.11	386,600
2017-11-14	$9.43	$9.43	$9.25	$9.27	$6.25	254,300
2017-11-13	$9.28	$9.40	$9.27	$9.38	$6.32	501,510
2017-11-10	$9.22	$9.27	$9.20	$9.26	$6.24	125,500
2017-11-09	$9.28	$9.29	$9.18	$9.26	$6.24	184,000
2017-11-08	$9.27	$9.29	$9.12	$9.27	$6.25	343,000
2017-11-07	$9.09	$9.26	$9.07	$9.25	$6.24	750,290
2017-11-06	$9.12	$9.15	$8.99	$9.11	$6.14	637,670
2017-11-03	$9.16	$9.22	$9.07	$9.16	$6.18	615,430
2017-11-02	$9.36	$9.40	$9.24	$9.28	$6.26	220,730
2017-11-01	$9.34	$9.42	$9.21	$9.42	$6.35	769,620
2017-10-31	$9.03	$9.27	$9.03	$9.25	$6.24	709,150
2017-10-30	$9.16	$9.26	$8.92	$8.99	$6.06	694,260
2017-10-27	$9.41	$9.44	$9.17	$9.19	$6.20	541,200
2017-10-26	$9.40	$9.45	$9.34	$9.43	$6.36	257,680
2017-10-25	$9.40	$9.48	$9.37	$9.43	$6.36	123,640
2017-10-24	$9.37	$9.48	$9.36	$9.40	$6.34	225,000
2017-10-23	$9.33	$9.42	$9.23	$9.42	$6.35	287,440
2017-10-20	$9.19	$9.32	$9.13	$9.30	$6.27	327,200
2017-10-19	$9.22	$9.23	$9.07	$9.10	$6.14	367,300
2017-10-18	$9.35	$9.38	$9.18	$9.22	$6.22	466,800
2017-10-17	$9.44	$9.44	$9.32	$9.37	$6.32	265,400
2017-10-16	$9.55	$9.58	$9.30	$9.33	$6.29	583,600
2017-10-13	$9.50	$9.59	$9.50	$9.55	$6.44	591,210
2017-10-12	$9.51	$9.68	$9.50	$9.53	$6.43	294,980
2017-10-11	$9.45	$9.64	$9.41	$9.60	$6.47	658,100
2017-10-10	$9.63	$9.63	$9.40	$9.52	$6.42	737,600
2017-10-09	$9.42	$9.63	$9.42	$9.55	$6.44	696,000
2017-10-06	$9.32	$9.32	$9.32	$9.32	$6.28	0
2017-10-05	$9.32	$9.32	$9.32	$9.32	$6.28	0
2017-10-04	$9.32	$9.32	$9.32	$9.32	$6.28	0
2017-10-03	$9.32	$9.32	$9.32	$9.32	$6.28	0
2017-10-02	$9.32	$9.32	$9.32	$9.32	$6.28	0
2017-09-29	$9.21	$9.38	$9.20	$9.32	$6.28	602,000
2017-09-28	$9.49	$9.49	$9.10	$9.25	$6.24	1,260,080
2017-09-27	$9.59	$9.59	$9.42	$9.44	$6.36	628,290
2017-09-26	$9.51	$9.62	$9.43	$9.53	$6.43	305,300
2017-09-25	$9.75	$9.75	$9.40	$9.42	$6.35	907,210
2017-09-22	$9.90	$10.05	$9.73	$9.78	$6.59	641,050
2017-09-21	$10.02	$10.17	$9.98	$9.98	$6.73	532,500
2017-09-20	$10.01	$10.09	$9.86	$9.99	$6.74	641,880
2017-09-19	$9.75	$10.27	$9.75	$10.01	$6.75	2,245,830
2017-09-18	$9.51	$9.86	$9.50	$9.74	$6.57	989,800
2017-09-15	$9.28	$9.52	$9.28	$9.47	$6.38	1,050,530
2017-09-14	$9.23	$9.40	$9.20	$9.34	$6.30	609,800
2017-09-13	$9.34	$9.38	$9.22	$9.30	$6.27	642,000
2017-09-12	$9.24	$9.50	$9.18	$9.36	$6.31	1,405,260
2017-09-11	$9.30	$9.30	$9.10	$9.28	$6.26	1,000,870
2017-09-08	$8.70	$9.40	$8.66	$9.28	$6.26	2,381,510
2017-09-07	$8.73	$8.73	$8.68	$8.69	$5.86	208,950
2017-09-06	$8.68	$8.70	$8.64	$8.69	$5.86	175,220
2017-09-05	$8.71	$8.74	$8.66	$8.68	$5.85	352,890
2017-09-04	$8.69	$8.74	$8.65	$8.70	$5.87	266,700
2017-09-01	$8.74	$8.76	$8.67	$8.69	$5.86	383,990
2017-08-31	$8.75	$8.76	$8.64	$8.69	$5.86	391,310
2017-08-30	$8.61	$8.76	$8.61	$8.71	$5.87	961,980
2017-08-29	$8.59	$8.69	$8.59	$8.60	$5.80	602,200
2017-08-28	$8.50	$8.60	$8.50	$8.58	$5.78	691,720
2017-08-25	$8.37	$8.49	$8.36	$8.49	$5.72	213,180
2017-08-24	$8.40	$8.44	$8.38	$8.39	$5.66	144,400
2017-08-23	$8.45	$8.45	$8.36	$8.42	$5.68	76,200
2017-08-22	$8.41	$8.47	$8.34	$8.44	$5.69	320,100
2017-08-21	$8.43	$8.43	$8.37	$8.41	$5.67	117,500
2017-08-18	$8.31	$8.42	$8.28	$8.41	$5.67	281,940
2017-08-17	$8.35	$8.36	$8.31	$8.33	$5.62	134,120
2017-08-16	$8.32	$8.32	$8.26	$8.30	$5.60	147,000
2017-08-15	$8.40	$8.40	$8.29	$8.32	$5.61	132,200
2017-08-14	$8.35	$8.36	$8.28	$8.32	$5.61	230,700
2017-08-11	$8.47	$8.47	$8.26	$8.27	$5.58	560,500
2017-08-10	$8.53	$8.54	$8.45	$8.50	$5.73	306,580
2017-08-09	$8.53	$8.53	$8.46	$8.50	$5.73	81,400
2017-08-08	$8.47	$8.54	$8.47	$8.51	$5.74	176,300
2017-08-07	$8.50	$8.59	$8.44	$8.46	$5.70	285,070
2017-08-04	$8.56	$8.56	$8.40	$8.49	$5.72	507,100
2017-08-03	$8.51	$8.58	$8.50	$8.51	$5.74	192,290
2017-08-02	$8.57	$8.64	$8.56	$8.57	$5.78	234,690
2017-08-01	$8.48	$8.59	$8.48	$8.58	$5.78	314,440
2017-07-31	$8.54	$8.54	$8.47	$8.52	$5.74	361,370
2017-07-28	$8.53	$8.60	$8.53	$8.54	$5.76	212,400
2017-07-27	$8.49	$8.59	$8.48	$8.59	$5.79	263,200
2017-07-26	$8.44	$8.60	$8.44	$8.53	$5.75	303,890
2017-07-25	$8.57	$8.63	$8.51	$8.51	$5.74	193,020
2017-07-24	$8.62	$8.65	$8.54	$8.60	$5.80	381,900
2017-07-21	$8.50	$8.61	$8.47	$8.59	$5.79	340,690
2017-07-20	$8.41	$8.61	$8.41	$8.54	$5.76	817,900
2017-07-19	$8.35	$8.43	$8.32	$8.42	$5.68	312,100
2017-07-18	$8.20	$8.35	$8.20	$8.33	$5.62	218,710
2017-07-17	$8.43	$8.43	$8.11	$8.23	$5.55	623,700
2017-07-14	$8.49	$8.54	$8.38	$8.44	$5.69	541,110
2017-07-13	$8.49	$8.57	$8.49	$8.55	$5.76	247,530
2017-07-12	$8.53	$8.53	$8.41	$8.48	$5.72	258,810
2017-07-11	$8.40	$8.57	$8.40	$8.52	$5.74	838,730
2017-07-10	$8.25	$8.46	$8.23	$8.43	$5.68	499,500
2017-07-07	$8.42	$8.42	$8.25	$8.28	$5.58	682,400
2017-07-06	$8.52	$8.54	$8.39	$8.42	$5.68	344,840
2017-07-05	$8.44	$8.50	$8.42	$8.50	$5.73	496,020
2017-07-04	$8.56	$8.60	$8.46	$8.46	$5.70	386,300
2017-07-03	$8.58	$8.65	$8.52	$8.59	$5.79	190,340
2017-06-30	$8.60	$8.60	$8.60	$8.60	$5.80	0
2017-06-29	$8.60	$8.60	$8.60	$8.60	$5.80	0
2017-06-28	$8.65	$8.68	$8.57	$8.60	$5.80	213,750
2017-06-27	$8.62	$8.68	$8.61	$8.66	$5.84	442,000
2017-06-26	$8.59	$8.65	$8.54	$8.62	$5.81	546,400
2017-06-23	$8.60	$8.60	$8.42	$8.59	$5.79	563,090
2017-06-22	$8.59	$8.64	$8.56	$8.56	$5.77	433,600
2017-06-21	$8.69	$8.69	$8.55	$8.59	$5.79	481,600
2017-06-20	$8.58	$8.64	$8.52	$8.64	$5.83	590,020
2017-06-19	$8.45	$8.58	$8.45	$8.57	$5.78	577,150
2017-06-16	$8.43	$8.46	$8.40	$8.42	$5.68	181,940
2017-06-15	$8.27	$8.44	$8.27	$8.44	$5.69	498,430
2017-06-14	$8.34	$8.37	$8.25	$8.29	$5.59	470,600
2017-06-13	$8.34	$8.45	$8.31	$8.38	$5.65	469,540
2017-06-12	$8.57	$8.57	$8.36	$8.38	$5.65	666,420
2017-06-09	$8.41	$8.60	$8.38	$8.53	$5.75	684,800
2017-06-08	$8.56	$8.62	$8.38	$8.39	$5.66	1,147,540
2017-06-07	$8.48	$8.60	$8.35	$8.57	$5.78	938,240
2017-06-06	$8.32	$8.54	$8.26	$8.41	$5.67	772,060
2017-06-05	$8.36	$8.36	$8.22	$8.30	$5.60	434,280
2017-06-02	$8.19	$8.30	$8.16	$8.30	$5.60	627,230
2017-06-01	$8.14	$8.23	$8.14	$8.16	$5.50	178,600
2017-05-31	$8.08	$8.28	$8.08	$8.20	$5.53	817,070
2017-05-30	$8.03	$8.03	$8.03	$8.03	$5.41	0
2017-05-29	$8.03	$8.03	$8.03	$8.03	$5.41	0
2017-05-26	$8.07	$8.07	$7.98	$8.03	$5.41	133,200
2017-05-25	$7.91	$8.19	$7.90	$8.19	$5.39	418,000
2017-05-24	$8.11	$8.11	$7.44	$8.08	$5.32	549,920
2017-05-23	$8.19	$8.27	$8.16	$8.18	$5.38	359,330
2017-05-22	$8.18	$8.29	$8.09	$8.14	$5.35	360,060
2017-05-19	$8.11	$8.25	$8.11	$8.25	$5.43	500,410
2017-05-18	$8.13	$8.17	$8.08	$8.11	$5.34	245,800
2017-05-17	$8.17	$8.21	$8.07	$8.18	$5.38	260,700
2017-05-16	$8.03	$8.28	$7.96	$8.17	$5.37	584,010
2017-05-15	$8.03	$8.06	$7.91	$7.93	$5.22	290,000
2017-05-12	$7.96	$8.06	$7.94	$8.01	$5.27	406,410
2017-05-11	$7.74	$7.96	$7.73	$7.95	$5.23	317,100
2017-05-10	$7.84	$7.93	$7.78	$7.78	$5.12	139,600
2017-05-09	$7.71	$7.84	$7.71	$7.84	$5.16	169,000
2017-05-08	$7.86	$7.86	$7.75	$7.76	$5.10	139,910
2017-05-05	$7.95	$7.99	$7.86	$7.86	$5.17	137,700
2017-05-04	$8.01	$8.05	$7.95	$7.96	$5.24	244,700
2017-05-03	$8.02	$8.11	$7.98	$8.06	$5.30	359,040
2017-05-02	$8.07	$8.07	$7.96	$8.02	$5.28	109,600
2017-05-01	$8.07	$8.07	$8.07	$8.07	$5.31	0
2017-04-28	$8.07	$8.07	$7.93	$8.07	$5.31	222,700
2017-04-27	$7.93	$7.99	$7.79	$7.98	$5.25	218,510
2017-04-26	$7.88	$7.94	$7.73	$7.94	$5.22	281,000
2017-04-25	$7.72	$7.91	$7.72	$7.82	$5.14	197,400
2017-04-24	$7.81	$7.82	$7.72	$7.74	$5.09	159,200
2017-04-21	$7.93	$7.99	$7.83	$7.83	$5.15	72,500
2017-04-20	$7.91	$7.98	$7.85	$7.93	$5.22	115,800
2017-04-19	$7.81	$7.91	$7.76	$7.91	$5.20	178,800
2017-04-18	$7.91	$8.04	$7.84	$7.91	$5.20	241,600
2017-04-17	$7.99	$7.99	$7.80	$7.81	$5.14	384,900
2017-04-14	$8.20	$8.20	$7.99	$7.99	$5.26	505,940
2017-04-13	$8.40	$8.45	$8.15	$8.21	$5.40	463,350
2017-04-12	$8.10	$8.43	$8.07	$8.35	$5.49	1,872,960
2017-04-11	$7.90	$8.15	$7.75	$8.07	$5.31	649,260
2017-04-10	$7.92	$7.93	$7.81	$7.81	$5.14	175,100
2017-04-07	$7.84	$7.91	$7.75	$7.85	$5.16	187,200
2017-04-06	$7.77	$7.90	$7.72	$7.84	$5.16	463,000
2017-04-05	$7.66	$7.75	$7.62	$7.71	$5.07	276,250
2017-04-04	$7.61	$7.61	$7.61	$7.61	$5.01	0
2017-04-03	$7.61	$7.61	$7.61	$7.61	$5.01	0
2017-03-31	$7.61	$7.89	$7.58	$7.61	$5.01	400,260
2017-03-30	$7.46	$7.47	$7.31	$7.35	$4.84	121,800
2017-03-29	$7.44	$7.49	$7.35	$7.46	$4.91	76,610
2017-03-28	$7.33	$7.42	$7.33	$7.38	$4.85	37,010
2017-03-27	$7.44	$7.45	$7.31	$7.42	$4.88	170,740
2017-03-24	$7.44	$7.50	$7.42	$7.47	$4.91	118,640
2017-03-23	$7.54	$7.59	$7.31	$7.45	$4.90	320,600
2017-03-22	$7.61	$7.61	$7.53	$7.54	$4.96	428,200
2017-03-21	$7.61	$7.73	$7.57	$7.66	$5.04	286,100
2017-03-20	$7.73	$7.74	$7.62	$7.64	$5.03	116,610
2017-03-17	$7.77	$7.80	$7.75	$7.76	$5.10	60,300
2017-03-16	$7.66	$7.83	$7.66	$7.80	$5.13	160,490
2017-03-15	$7.67	$7.73	$7.65	$7.73	$5.09	101,980
2017-03-14	$7.63	$7.78	$7.63	$7.75	$5.10	143,480
2017-03-13	$7.77	$7.78	$7.66	$7.74	$5.09	120,000
2017-03-10	$7.69	$7.78	$7.63	$7.72	$5.08	120,150
2017-03-09	$7.82	$7.88	$7.68	$7.71	$5.07	178,000
2017-03-08	$7.75	$7.78	$7.71	$7.75	$5.10	58,900
2017-03-07	$7.74	$7.79	$7.72	$7.78	$5.12	84,700
2017-03-06	$7.75	$7.80	$7.71	$7.80	$5.13	113,800
2017-03-03	$7.81	$7.81	$7.70	$7.70	$5.07	94,700
2017-03-02	$7.89	$7.90	$7.80	$7.81	$5.14	117,200
2017-03-01	$7.79	$7.87	$7.77	$7.86	$5.17	131,900
2017-02-28	$7.86	$7.86	$7.80	$7.81	$5.14	39,000
2017-02-27	$7.93	$7.93	$7.81	$7.84	$5.16	81,710
2017-02-24	$7.80	$7.90	$7.80	$7.87	$5.18	89,740
2017-02-23	$7.89	$7.89	$7.84	$7.85	$5.16	22,000
2017-02-22	$7.86	$7.98	$7.79	$7.86	$5.17	155,600
2017-02-21	$7.75	$7.87	$7.74	$7.87	$5.18	272,300
2017-02-20	$7.74	$7.84	$7.73	$7.75	$5.10	98,700
2017-02-17	$7.82	$7.84	$7.73	$7.75	$5.10	69,100
2017-02-16	$7.80	$7.90	$7.80	$7.84	$5.16	59,600
2017-02-15	$7.73	$8.03	$7.73	$7.88	$5.18	265,900
2017-02-14	$7.79	$7.80	$7.72	$7.77	$5.11	50,100
2017-02-13	$7.81	$7.86	$7.72	$7.79	$5.12	94,050
2017-02-10	$7.85	$7.85	$7.78	$7.80	$5.13	170,400
2017-02-09	$7.77	$7.86	$7.77	$7.84	$5.16	106,100
2017-02-08	$7.87	$7.87	$7.75	$7.81	$5.14	41,100
2017-02-07	$7.85	$7.88	$7.82	$7.87	$5.18	157,610
2017-02-06	$7.81	$7.86	$7.76	$7.82	$5.14	108,750
2017-02-03	$7.68	$7.79	$7.68	$7.72	$5.08	53,900
2017-02-02	$7.75	$7.75	$7.75	$7.75	$5.10	0
2017-02-01	$7.75	$7.75	$7.75	$7.75	$5.10	0
2017-01-31	$7.75	$7.75	$7.75	$7.75	$5.10	0
2017-01-30	$7.75	$7.75	$7.75	$7.75	$5.10	0
2017-01-27	$7.75	$7.75	$7.75	$7.75	$5.10	0
2017-01-26	$7.86	$7.86	$7.73	$7.75	$5.10	51,030
2017-01-25	$7.79	$7.79	$7.75	$7.75	$5.10	4,900
2017-01-24	$7.71	$7.80	$7.63	$7.76	$5.10	198,500
2017-01-23	$7.81	$7.84	$7.76	$7.76	$5.10	69,340
2017-01-20	$7.66	$7.84	$7.65	$7.79	$5.12	73,400
2017-01-19	$7.74	$7.85	$7.69	$7.77	$5.11	146,500
2017-01-18	$7.75	$7.93	$7.75	$7.82	$5.14	158,340
2017-01-17	$7.52	$7.75	$7.51	$7.72	$5.08	294,600
2017-01-16	$7.72	$7.88	$7.30	$7.52	$4.95	392,110
2017-01-13	$8.11	$8.11	$7.77	$7.80	$5.13	437,200
2017-01-12	$8.11	$8.20	$8.11	$8.12	$5.34	192,000
2017-01-11	$8.23	$8.23	$8.13	$8.18	$5.38	296,570
2017-01-10	$8.26	$8.31	$8.22	$8.26	$5.43	171,690
2017-01-09	$8.31	$8.34	$8.25	$8.33	$5.48	301,910
2017-01-06	$8.24	$8.54	$8.18	$8.35	$5.49	897,520
2017-01-05	$8.25	$8.25	$8.17	$8.24	$5.42	275,000
2017-01-04	$8.18	$8.33	$8.13	$8.28	$5.45	334,500
2017-01-03	$8.22	$8.31	$8.22	$8.29	$5.45	377,670
2017-01-02	$8.20	$8.20	$8.20	$8.20	$5.39	0
2016-12-30	$8.24	$8.24	$8.17	$8.20	$5.39	99,880
2016-12-29	$8.15	$8.24	$8.14	$8.21	$5.40	80,720
2016-12-28	$8.25	$8.27	$8.17	$8.21	$5.40	311,140
2016-12-27	$8.18	$8.25	$8.13	$8.18	$5.38	249,500
2016-12-26	$8.15	$8.20	$8.07	$8.17	$5.37	186,720
2016-12-23	$8.20	$8.21	$8.08	$8.16	$5.37	401,500
2016-12-22	$8.22	$8.34	$8.18	$8.26	$5.43	589,200
2016-12-21	$8.15	$8.19	$8.07	$8.13	$5.35	111,700
2016-12-20	$8.13	$8.20	$8.05	$8.08	$5.32	389,720
2016-12-19	$8.22	$8.33	$8.16	$8.24	$5.42	508,600
2016-12-16	$8.27	$8.32	$8.10	$8.13	$5.35	711,400
2016-12-15	$8.30	$8.44	$8.22	$8.27	$5.44	698,750
2016-12-14	$8.16	$8.49	$7.96	$8.29	$5.45	1,153,290
2016-12-13	$8.10	$8.19	$7.90	$8.14	$5.35	325,640
2016-12-12	$8.25	$8.38	$8.01	$8.09	$5.32	1,008,440
2016-12-09	$7.85	$8.28	$7.85	$8.28	$5.45	1,544,660
2016-12-08	$7.82	$7.88	$7.79	$7.79	$5.12	116,000
2016-12-07	$7.77	$7.85	$7.77	$7.81	$5.14	94,800
2016-12-06	$7.73	$7.77	$7.70	$7.77	$5.11	57,810
2016-12-05	$7.70	$7.75	$7.66	$7.73	$5.09	66,800
2016-12-02	$7.80	$7.80	$7.75	$7.75	$5.10	94,970
2016-12-01	$7.84	$7.86	$7.76	$7.81	$5.14	187,130
2016-11-30	$7.80	$7.85	$7.74	$7.82	$5.14	228,510
2016-11-29	$8.01	$8.05	$7.70	$7.71	$5.07	401,510
2016-11-28	$8.14	$8.14	$8.01	$8.03	$5.28	167,100
2016-11-25	$8.10	$8.10	$8.01	$8.10	$5.33	109,730
2016-11-24	$8.10	$8.10	$8.00	$8.07	$5.31	272,310
2016-11-23	$8.10	$8.18	$8.10	$8.13	$5.35	93,500
2016-11-22	$8.11	$8.13	$8.08	$8.13	$5.35	140,840
2016-11-21	$8.05	$8.23	$8.03	$8.06	$5.30	268,940
2016-11-18	$8.21	$8.23	$8.11	$8.13	$5.35	306,920
2016-11-17	$8.36	$8.37	$8.20	$8.22	$5.41	226,000
2016-11-16	$8.28	$8.45	$8.20	$8.36	$5.50	411,580
2016-11-15	$8.33	$8.35	$8.26	$8.34	$5.49	164,600
2016-11-14	$8.48	$8.48	$8.32	$8.33	$5.48	239,870
2016-11-11	$8.30	$8.40	$8.23	$8.40	$5.53	285,030
2016-11-10	$8.34	$8.39	$8.28	$8.33	$5.48	237,900
2016-11-09	$8.30	$8.35	$8.18	$8.25	$5.43	227,580
2016-11-08	$8.35	$8.35	$8.25	$8.33	$5.48	97,920
2016-11-07	$8.32	$8.37	$8.28	$8.32	$5.47	298,500
2016-11-04	$8.29	$8.52	$8.29	$8.32	$5.47	851,820
2016-11-03	$8.24	$8.30	$8.22	$8.28	$5.45	136,720
2016-11-02	$8.30	$8.40	$8.27	$8.28	$5.45	413,500
2016-11-01	$8.32	$8.39	$8.28	$8.34	$5.49	495,500
2016-10-31	$8.14	$8.37	$8.13	$8.24	$5.42	0
2016-10-28	$8.33	$8.34	$8.13	$8.13	$5.35	177,700
2016-10-27	$8.31	$8.40	$8.22	$8.25	$5.43	275,100
2016-10-26	$8.45	$8.45	$8.18	$8.22	$5.41	293,600
2016-10-25	$8.30	$8.43	$8.27	$8.39	$5.52	303,000
2016-10-24	$8.27	$8.36	$8.20	$8.30	$5.46	222,750
2016-10-21	$8.21	$8.29	$8.11	$8.25	$5.43	198,800
2016-10-20	$8.36	$8.44	$8.20	$8.25	$5.43	437,980
2016-10-19	$8.14	$8.64	$8.09	$8.36	$5.50	936,790
2016-10-18	$8.00	$8.26	$8.00	$8.21	$5.40	844,270
2016-10-17	$8.33	$8.43	$7.83	$8.10	$5.33	951,130
2016-10-14	$8.45	$8.50	$8.29	$8.33	$5.48	552,970
2016-10-13	$8.49	$8.57	$8.43	$8.51	$5.60	427,170
2016-10-12	$8.61	$8.64	$8.42	$8.50	$5.59	1,173,870
2016-10-11	$8.32	$8.99	$8.32	$8.64	$5.68	2,798,400
2016-10-10	$8.70	$8.98	$8.34	$8.45	$5.56	2,639,360
2016-10-07	$8.22	$8.22	$8.22	$8.22	$5.41	0
2016-10-06	$8.22	$8.22	$8.22	$8.22	$5.41	0
2016-10-05	$8.22	$8.22	$8.22	$8.22	$5.41	0
2016-10-04	$8.22	$8.22	$8.22	$8.22	$5.41	0
2016-10-03	$8.22	$8.22	$8.22	$8.22	$5.41	0
2016-09-30	$7.91	$8.25	$7.88	$8.22	$5.41	1,440,290
2016-09-29	$7.89	$8.16	$7.89	$7.96	$5.24	553,350
2016-09-28	$7.75	$7.86	$7.75	$7.83	$5.15	304,200
2016-09-27	$7.67	$7.78	$7.67	$7.75	$5.10	60,300
2016-09-26	$7.75	$7.84	$7.71	$7.71	$5.07	390,300
2016-09-23	$7.80	$7.88	$7.79	$7.83	$5.15	272,580
2016-09-22	$7.71	$7.85	$7.61	$7.79	$5.12	318,520
2016-09-21	$7.85	$7.85	$7.69	$7.76	$5.10	152,960
2016-09-20	$7.68	$7.80	$7.64	$7.78	$5.12	607,910
2016-09-19	$7.52	$7.69	$7.52	$7.64	$5.03	120,600
2016-09-16	$7.59	$7.59	$7.59	$7.59	$4.99	0
2016-09-15	$7.59	$7.59	$7.59	$7.59	$4.99	0
2016-09-14	$7.56	$7.60	$7.52	$7.59	$4.99	226,700
2016-09-13	$7.51	$7.70	$7.51	$7.60	$5.00	578,660
2016-09-12	$7.50	$7.75	$7.43	$7.60	$5.00	476,510
2016-09-09	$7.58	$7.59	$7.55	$7.57	$4.98	177,300
2016-09-08	$7.62	$7.62	$7.58	$7.62	$5.01	85,100
2016-09-07	$7.62	$7.66	$7.57	$7.60	$5.00	154,340
2016-09-06	$7.67	$7.67	$7.50	$7.63	$5.02	247,000
2016-09-05	$7.53	$7.60	$7.53	$7.60	$5.00	84,440
2016-09-02	$7.63	$7.64	$7.48	$7.58	$4.99	100,000
2016-09-01	$7.64	$7.67	$7.55	$7.61	$5.01	210,300
2016-08-31	$7.54	$7.65	$7.54	$7.64	$5.03	183,000
2016-08-30	$7.64	$7.64	$7.56	$7.58	$4.99	116,200
2016-08-29	$7.52	$7.61	$7.50	$7.59	$4.99	115,100
2016-08-26	$7.62	$7.66	$7.51	$7.59	$4.99	129,300
2016-08-25	$7.54	$7.62	$7.48	$7.57	$4.98	203,230
2016-08-24	$7.65	$7.75	$7.56	$7.59	$4.99	236,200
2016-08-23	$7.55	$7.63	$7.51	$7.59	$4.99	180,680
2016-08-22	$7.67	$7.78	$7.50	$7.54	$4.96	391,700
2016-08-19	$7.80	$7.81	$7.68	$7.68	$5.05	561,000
2016-08-18	$7.61	$7.93	$7.61	$7.90	$5.20	1,125,700
2016-08-17	$7.70	$7.96	$7.61	$7.64	$5.03	1,059,700
2016-08-16	$7.50	$7.79	$7.50	$7.62	$5.01	677,900
2016-08-15	$7.48	$7.60	$7.36	$7.56	$4.97	712,120
2016-08-12	$7.39	$7.46	$7.33	$7.43	$4.89	305,220
2016-08-11	$7.32	$7.49	$7.29	$7.39	$4.86	1,035,020
2016-08-10	$7.26	$7.32	$7.25	$7.29	$4.80	119,000
2016-08-09	$7.33	$7.33	$7.24	$7.30	$4.80	132,880
2016-08-08	$7.28	$7.32	$7.24	$7.30	$4.80	349,170
2016-08-05	$7.28	$7.29	$7.22	$7.27	$4.78	215,600
2016-08-04	$7.22	$7.23	$7.17	$7.22	$4.75	84,100
2016-08-03	$7.13	$7.28	$7.13	$7.24	$4.76	499,800
2016-08-02	$7.11	$7.16	$7.08	$7.09	$4.66	271,500
2016-08-01	$7.17	$7.17	$7.04	$7.10	$4.67	83,950
2016-07-29	$7.16	$7.22	$7.11	$7.17	$4.72	97,000
2016-07-28	$7.15	$7.20	$7.11	$7.16	$4.71	309,550
2016-07-27	$7.29	$7.32	$7.14	$7.18	$4.72	535,170
2016-07-26	$7.30	$7.31	$7.27	$7.30	$4.80	120,630
2016-07-25	$7.29	$7.31	$7.23	$7.29	$4.80	162,220
2016-07-22	$7.23	$7.32	$7.23	$7.29	$4.80	295,600
2016-07-21	$7.20	$7.34	$7.19	$7.27	$4.78	357,770
2016-07-20	$7.20	$7.23	$7.18	$7.21	$4.74	108,900
2016-07-19	$7.26	$7.26	$7.16	$7.22	$4.75	108,870
2016-07-18	$7.21	$7.25	$7.16	$7.16	$4.71	94,100
2016-07-15	$7.23	$7.25	$7.16	$7.22	$4.75	96,610
2016-07-14	$7.15	$7.23	$7.15	$7.18	$4.72	59,660
2016-07-13	$7.23	$7.25	$7.15	$7.21	$4.74	167,370
2016-07-12	$7.18	$7.20	$7.13	$7.16	$4.71	197,500
2016-07-11	$7.15	$7.23	$7.13	$7.17	$4.72	152,800
2016-07-08	$7.13	$7.23	$7.13	$7.17	$4.72	128,200
2016-07-07	$7.18	$7.22	$7.13	$7.14	$4.70	106,520
2016-07-06	$7.23	$7.39	$7.15	$7.25	$4.77	323,000
2016-07-05	$7.24	$7.24	$7.13	$7.17	$4.72	102,490
2016-07-04	$7.18	$7.24	$7.16	$7.19	$4.73	108,810
2016-07-01	$7.17	$7.23	$7.15	$7.18	$4.72	87,500
2016-06-30	$7.20	$7.22	$7.15	$7.16	$4.71	98,800
2016-06-29	$7.24	$7.25	$7.14	$7.15	$4.70	169,400
2016-06-28	$7.13	$7.23	$7.13	$7.22	$4.75	300,120
2016-06-27	$7.14	$7.18	$7.09	$7.17	$4.72	162,910
2016-06-24	$7.20	$7.20	$7.03	$7.17	$4.72	384,300
2016-06-23	$7.09	$7.28	$7.06	$7.12	$4.68	305,100
2016-06-22	$6.92	$7.08	$6.92	$7.05	$4.64	186,230
2016-06-21	$6.97	$7.05	$6.96	$6.97	$4.59	39,000
2016-06-20	$6.96	$7.01	$6.95	$7.01	$4.61	36,840
2016-06-17	$7.05	$7.05	$6.95	$7.02	$4.62	104,530
2016-06-16	$6.92	$7.06	$6.92	$6.95	$4.57	39,300
2016-06-15	$6.90	$7.05	$6.88	$7.03	$4.62	148,100
2016-06-14	$6.94	$7.02	$6.80	$6.92	$4.55	78,800
2016-06-13	$7.16	$7.16	$6.84	$6.96	$4.58	134,500
2016-06-10	$7.13	$7.13	$7.13	$7.13	$4.69	0
2016-06-09	$7.13	$7.13	$7.13	$7.13	$4.69	0
2016-06-08	$7.09	$7.15	$7.06	$7.13	$4.69	47,500
2016-06-07	$7.11	$7.14	$7.10	$7.11	$4.68	15,500
2016-06-06	$7.10	$7.17	$7.06	$7.15	$4.70	110,800
2016-06-03	$7.17	$7.20	$7.11	$7.12	$4.68	85,630
2016-06-02	$7.12	$7.18	$7.07	$7.13	$4.69	62,700
2016-06-01	$7.14	$7.20	$7.03	$7.08	$4.66	129,950
2016-05-31	$6.91	$7.14	$6.91	$7.14	$4.70	292,700
2016-05-30	$6.85	$6.98	$6.83	$6.89	$4.53	74,800
2016-05-27	$6.88	$7.16	$6.81	$6.99	$4.60	199,000
2016-05-26	$6.94	$6.94	$6.81	$6.89	$4.53	39,700
2016-05-25	$6.86	$6.93	$6.80	$6.88	$4.53	121,500
2016-05-24	$6.83	$6.91	$6.82	$6.86	$4.51	134,600
2016-05-23	$6.90	$6.96	$6.81	$6.92	$4.49	61,000
2016-05-20	$6.92	$6.92	$6.68	$6.83	$4.43	52,700
2016-05-19	$6.97	$6.97	$6.76	$6.80	$4.41	186,300
2016-05-18	$6.80	$6.94	$6.76	$6.79	$4.40	199,100
2016-05-17	$6.97	$6.97	$6.89	$6.97	$4.52	90,420
2016-05-16	$6.77	$6.95	$6.76	$6.95	$4.51	141,000
2016-05-13	$7.00	$7.00	$6.75	$6.85	$4.44	93,130
2016-05-12	$6.91	$6.96	$6.80	$6.86	$4.45	198,500
2016-05-11	$7.08	$7.10	$6.95	$6.96	$4.51	249,510
2016-05-10	$6.90	$7.06	$6.90	$7.05	$4.57	228,030
2016-05-09	$7.20	$7.24	$6.80	$6.97	$4.52	373,850
2016-05-06	$7.48	$7.48	$7.21	$7.23	$4.69	251,000
2016-05-05	$7.39	$7.43	$7.34	$7.37	$4.78	163,930
2016-05-04	$7.47	$7.47	$7.37	$7.43	$4.82	169,700
2016-05-03	$7.39	$7.46	$7.36	$7.43	$4.82	215,280
2016-05-02	$7.35	$7.35	$7.35	$7.35	$4.77	0
2016-04-29	$7.40	$7.43	$7.31	$7.35	$4.77	80,600
2016-04-28	$7.49	$7.49	$7.31	$7.41	$4.80	105,300
2016-04-27	$7.43	$7.47	$7.38	$7.42	$4.81	184,890
2016-04-26	$7.42	$7.44	$7.33	$7.43	$4.82	129,900
2016-04-25	$7.38	$7.42	$7.33	$7.37	$4.78	63,100
2016-04-22	$7.35	$7.45	$7.27	$7.42	$4.81	334,280
2016-04-21	$7.37	$7.62	$7.35	$7.38	$4.79	582,680
2016-04-20	$7.58	$7.60	$7.22	$7.48	$4.85	640,460
2016-04-19	$7.47	$7.59	$7.36	$7.56	$4.90	805,760
2016-04-18	$7.56	$7.56	$7.31	$7.34	$4.76	206,370
2016-04-15	$7.40	$7.50	$7.33	$7.44	$4.82	219,350
2016-04-14	$7.54	$7.55	$7.40	$7.45	$4.83	216,590
2016-04-13	$7.49	$7.49	$7.32	$7.43	$4.82	250,900
2016-04-12	$7.49	$7.50	$7.39	$7.40	$4.80	138,100
2016-04-11	$7.42	$7.55	$7.42	$7.47	$4.84	166,900
2016-04-08	$7.41	$7.52	$7.38	$7.40	$4.80	111,450
2016-04-07	$7.53	$7.62	$7.44	$7.44	$4.82	160,900
2016-04-06	$7.53	$7.62	$7.53	$7.60	$4.93	285,100
2016-04-05	$7.45	$7.55	$7.45	$7.55	$4.90	261,880
2016-04-04	$7.44	$7.44	$7.44	$7.44	$4.82	0
2016-04-01	$7.52	$7.52	$7.33	$7.44	$4.82	151,100
2016-03-31	$7.57	$7.60	$7.49	$7.52	$4.88	293,560
2016-03-30	$7.47	$7.53	$7.36	$7.51	$4.87	332,260
2016-03-29	$7.49	$7.49	$7.30	$7.37	$4.78	491,500
2016-03-28	$7.52	$7.64	$7.44	$7.49	$4.86	484,160
2016-03-25	$7.45	$7.65	$7.35	$7.62	$4.94	223,700
2016-03-24	$7.53	$7.74	$7.53	$7.57	$4.91	258,400
2016-03-23	$7.65	$7.68	$7.54	$7.65	$4.96	382,910
2016-03-22	$7.71	$7.78	$7.55	$7.61	$4.93	735,000
2016-03-21	$7.33	$7.77	$7.33	$7.70	$4.99	1,260,780
2016-03-18	$7.20	$7.40	$7.18	$7.33	$4.75	450,190
2016-03-17	$7.06	$7.21	$7.06	$7.19	$4.66	237,980
2016-03-16	$7.23	$7.23	$6.92	$7.05	$4.57	282,600
2016-03-15	$7.12	$7.31	$7.08	$7.10	$4.60	369,080
2016-03-14	$7.02	$7.34	$7.02	$7.24	$4.69	513,500
2016-03-11	$7.00	$7.05	$6.81	$7.02	$4.55	433,200
2016-03-10	$6.98	$7.39	$6.98	$7.11	$4.61	686,400
2016-03-09	$7.01	$7.19	$6.92	$6.98	$4.53	254,560
2016-03-08	$7.23	$7.24	$6.81	$7.12	$4.62	398,350
2016-03-07	$7.16	$7.36	$7.11	$7.23	$4.69	423,690
2016-03-04	$7.45	$7.65	$7.00	$7.12	$4.62	965,790
2016-03-03	$7.40	$7.85	$7.39	$7.41	$4.80	1,209,200
2016-03-02	$6.98	$7.40	$6.92	$7.40	$4.80	1,068,960
2016-03-01	$6.75	$7.10	$6.65	$7.05	$4.57	843,970
2016-02-29	$6.99	$6.99	$6.50	$6.68	$4.33	580,110
2016-02-26	$7.03	$7.11	$6.76	$6.85	$4.44	608,960
2016-02-25	$7.73	$7.73	$6.97	$6.97	$4.52	1,708,920
2016-02-24	$7.71	$7.81	$7.65	$7.74	$5.02	468,300
2016-02-23	$7.72	$7.88	$7.63	$7.77	$5.04	516,900
2016-02-22	$7.88	$7.98	$7.73	$7.79	$5.05	647,800
2016-02-19	$7.85	$7.91	$7.72	$7.82	$5.07	636,400
2016-02-18	$7.91	$8.00	$7.79	$7.86	$5.10	687,180
2016-02-17	$8.16	$8.24	$7.82	$7.97	$5.17	1,520,930
2016-02-16	$7.81	$8.28	$7.72	$8.14	$5.28	1,732,020
2016-02-15	$7.68	$8.00	$7.31	$7.93	$5.14	1,692,180
2016-02-12	$7.77	$7.77	$7.77	$7.77	$5.04	0
2016-02-11	$7.77	$7.77	$7.77	$7.77	$5.04	0
2016-02-10	$7.77	$7.77	$7.77	$7.77	$5.04	0
2016-02-09	$7.77	$7.77	$7.77	$7.77	$5.04	0
2016-02-08	$7.77	$7.77	$7.77	$7.77	$5.04	0
2016-02-05	$8.24	$8.24	$7.77	$7.77	$5.04	1,888,640
2016-02-04	$7.49	$7.92	$7.30	$7.91	$5.13	2,577,000
2016-02-03	$6.85	$7.28	$6.68	$7.20	$4.67	988,580
2016-02-02	$6.68	$6.85	$6.61	$6.85	$4.44	248,650
2016-02-01	$6.76	$6.80	$6.50	$6.65	$4.31	237,600
2016-01-29	$6.59	$6.80	$6.58	$6.75	$4.38	392,070
2016-01-28	$6.29	$6.89	$6.29	$6.59	$4.27	388,880
2016-01-27	$6.66	$6.69	$6.23	$6.61	$4.29	336,400
2016-01-26	$7.11	$7.13	$6.51	$6.63	$4.30	551,600
2016-01-25	$7.18	$7.25	$7.13	$7.23	$4.69	160,900
2016-01-22	$7.19	$7.20	$7.10	$7.18	$4.66	384,110
2016-01-21	$7.15	$7.34	$7.10	$7.14	$4.63	370,400
2016-01-20	$7.25	$7.35	$7.14	$7.24	$4.69	372,500
2016-01-19	$7.05	$7.31	$7.05	$7.30	$4.73	327,500
2016-01-18	$6.91	$7.16	$6.91	$7.14	$4.63	376,490
2016-01-15	$7.26	$7.26	$6.94	$7.06	$4.58	228,590
2016-01-14	$7.00	$7.26	$6.81	$7.19	$4.66	446,090
2016-01-13	$7.12	$7.19	$7.00	$7.02	$4.55	294,600
2016-01-12	$7.17	$7.17	$6.80	$7.09	$4.60	486,140
2016-01-11	$7.10	$7.38	$6.90	$6.90	$4.47	624,000
2016-01-08	$7.39	$7.54	$7.23	$7.48	$4.85	705,450
2016-01-07	$7.59	$7.59	$7.21	$7.26	$4.71	156,200
2016-01-06	$7.59	$7.78	$7.50	$7.68	$4.98	363,350
2016-01-05	$7.45	$7.77	$7.04	$7.58	$4.91	805,050
2016-01-04	$8.14	$8.15	$7.44	$7.45	$4.83	508,900
2016-01-01	$8.24	$8.24	$8.24	$8.24	$5.34	0
2015-12-31	$8.25	$8.30	$8.16	$8.24	$5.34	263,900
2015-12-30	$8.24	$8.29	$8.15	$8.25	$5.35	547,330
2015-12-29	$8.11	$8.29	$8.10	$8.25	$5.35	642,370
2015-12-28	$8.73	$8.86	$8.03	$8.12	$5.26	1,703,010
2015-12-25	$8.80	$8.83	$8.67	$8.81	$5.71	945,480
2015-12-24	$8.70	$8.77	$8.54	$8.65	$5.61	728,680
2015-12-23	$8.53	$8.79	$8.50	$8.70	$5.64	2,015,850
2015-12-22	$8.39	$8.66	$8.39	$8.58	$5.56	1,029,500
2015-12-21	$8.43	$8.52	$8.40	$8.45	$5.48	479,340
2015-12-18	$8.48	$8.53	$8.39	$8.43	$5.47	622,200
2015-12-17	$8.28	$8.45	$8.28	$8.41	$5.45	650,570
2015-12-16	$8.29	$8.30	$8.26	$8.28	$5.37	282,170
2015-12-15	$8.26	$8.33	$8.23	$8.25	$5.35	324,500
2015-12-14	$8.12	$8.24	$8.11	$8.22	$5.33	352,990
2015-12-11	$8.20	$8.27	$8.14	$8.17	$5.30	566,200
2015-12-10	$8.20	$8.33	$8.16	$8.22	$5.33	606,340
2015-12-09	$8.27	$8.42	$8.17	$8.32	$5.39	859,100
2015-12-08	$8.50	$8.50	$8.28	$8.35	$5.41	817,500
2015-12-07	$8.29	$8.66	$8.29	$8.52	$5.52	1,178,680
2015-12-04	$8.32	$8.56	$8.14	$8.38	$5.43	1,421,510
2015-12-03	$8.29	$8.34	$8.22	$8.32	$5.39	522,310
2015-12-02	$8.30	$8.37	$8.10	$8.27	$5.36	710,020
2015-12-01	$8.11	$8.65	$8.08	$8.38	$5.43	1,429,870
2015-11-30	$8.11	$8.26	$7.61	$8.13	$5.27	1,201,190
2015-11-27	$8.20	$8.35	$8.00	$8.22	$5.33	1,397,410
2015-11-26	$8.22	$8.23	$8.15	$8.23	$5.34	401,660
2015-11-25	$8.17	$8.27	$8.14	$8.21	$5.32	520,540
2015-11-24	$8.11	$8.15	$8.03	$8.15	$5.28	434,260
2015-11-23	$8.14	$8.25	$8.06	$8.15	$5.28	454,900
2015-11-20	$8.14	$8.19	$8.03	$8.15	$5.28	340,060
2015-11-19	$8.24	$8.24	$8.01	$8.17	$5.30	536,730
2015-11-18	$8.07	$8.24	$7.98	$8.13	$5.27	464,990
2015-11-17	$8.18	$8.20	$8.05	$8.07	$5.23	388,800
2015-11-16	$7.91	$8.12	$7.91	$8.10	$5.25	332,750
2015-11-13	$8.08	$8.18	$8.04	$8.05	$5.22	653,930
2015-11-12	$8.29	$8.30	$8.06	$8.21	$5.32	437,470
2015-11-11	$8.07	$8.35	$8.02	$8.29	$5.38	725,340
2015-11-10	$7.95	$8.17	$7.95	$8.14	$5.28	777,510
2015-11-09	$8.06	$8.12	$7.92	$8.02	$5.20	482,890
2015-11-06	$7.84	$8.23	$7.80	$8.11	$5.26	1,279,920
2015-11-05	$7.80	$7.96	$7.66	$7.86	$5.10	931,410
2015-11-04	$7.50	$7.78	$7.42	$7.78	$5.04	710,260
2015-11-03	$7.54	$7.60	$7.36	$7.39	$4.79	677,400
2015-11-02	$7.51	$7.77	$7.30	$7.48	$4.85	994,950
2015-10-30	$7.89	$8.38	$7.80	$7.88	$5.11	1,826,330
2015-10-29	$7.44	$7.98	$7.40	$7.90	$5.12	1,691,500
2015-10-28	$7.38	$7.56	$7.33	$7.39	$4.79	702,780
2015-10-27	$7.48	$7.49	$7.20	$7.43	$4.82	821,840
2015-10-26	$7.85	$7.98	$7.37	$7.48	$4.85	1,828,080
2015-10-23	$7.11	$7.72	$7.09	$7.72	$5.01	2,606,110
2015-10-22	$6.78	$7.03	$6.78	$7.02	$4.55	547,950
2015-10-21	$7.10	$7.19	$6.76	$6.80	$4.41	1,304,830
2015-10-20	$7.10	$7.27	$7.02	$7.13	$4.62	300,140
2015-10-19	$7.19	$7.27	$7.01	$7.12	$4.62	566,500
2015-10-16	$7.10	$7.20	$6.95	$7.18	$4.66	716,150
2015-10-15	$6.73	$6.99	$6.73	$6.99	$4.53	287,800
2015-10-14	$7.05	$7.05	$6.82	$6.83	$4.43	461,300
2015-10-13	$6.90	$7.12	$6.88	$7.06	$4.58	571,460
2015-10-12	$6.69	$7.15	$6.68	$6.99	$4.53	766,220
2015-10-09	$6.56	$6.65	$6.51	$6.64	$4.31	236,080
2015-10-08	$6.52	$6.67	$6.50	$6.59	$4.27	530,400
2015-10-07	$6.38	$6.38	$6.38	$6.38	$4.14	0
2015-10-06	$6.38	$6.38	$6.38	$6.38	$4.14	0
2015-10-05	$6.38	$6.38	$6.38	$6.38	$4.14	0
2015-10-02	$6.38	$6.38	$6.38	$6.38	$4.14	0
2015-10-01	$6.38	$6.38	$6.38	$6.38	$4.14	0
2015-09-30	$6.26	$6.41	$6.26	$6.38	$4.14	151,100
2015-09-29	$6.41	$6.41	$6.28	$6.30	$4.08	386,740
2015-09-28	$6.36	$6.50	$6.32	$6.47	$4.20	177,000
2015-09-25	$6.43	$6.54	$6.33	$6.39	$4.14	441,600
2015-09-24	$6.48	$6.82	$6.42	$6.50	$4.21	373,600
2015-09-23	$6.30	$6.53	$6.30	$6.48	$4.20	259,380
2015-09-22	$6.46	$6.59	$6.46	$6.47	$4.20	333,900
2015-09-21	$6.52	$6.56	$6.38	$6.51	$4.22	595,870
2015-09-18	$6.40	$6.53	$6.25	$6.48	$4.20	828,600
2015-09-17	$6.29	$6.66	$6.14	$6.26	$4.06	945,740
2015-09-16	$5.78	$6.37	$5.78	$6.25	$4.05	488,900
2015-09-15	$6.15	$6.15	$5.81	$5.90	$3.83	597,350
2015-09-14	$6.40	$6.73	$6.00	$6.18	$4.01	984,100
2015-09-11	$6.30	$6.37	$6.20	$6.35	$4.12	391,900
2015-09-10	$6.38	$6.53	$6.12	$6.28	$4.07	580,750
2015-09-09	$6.27	$6.51	$6.27	$6.40	$4.15	973,700
2015-09-08	$6.04	$6.30	$5.98	$6.27	$4.07	342,120
2015-09-07	$5.89	$6.27	$5.89	$6.04	$3.92	273,800
2015-09-04	$5.89	$5.89	$5.89	$5.89	$3.82	0
2015-09-03	$5.89	$5.89	$5.89	$5.89	$3.82	0
2015-09-02	$5.66	$6.18	$5.50	$5.89	$3.82	606,610
2015-09-01	$6.26	$6.37	$5.90	$5.96	$3.86	827,370
2015-08-31	$6.59	$6.71	$6.33	$6.38	$4.14	804,700
2015-08-28	$6.25	$6.60	$6.15	$6.58	$4.27	726,060
2015-08-27	$6.09	$6.26	$5.86	$6.10	$3.96	472,880
2015-08-26	$5.99	$6.16	$5.30	$5.81	$3.77	1,169,860
2015-08-25	$5.83	$6.24	$5.83	$5.83	$3.78	1,039,400
2015-08-24	$6.95	$6.95	$6.48	$6.48	$4.20	811,000
2015-08-21	$7.63	$7.63	$7.00	$7.20	$4.67	796,080
2015-08-20	$7.70	$7.77	$7.52	$7.56	$4.90	369,600
2015-08-19	$7.50	$7.89	$7.00	$7.77	$5.04	838,820

Shenzhen Properties Resources Develop (200011) News Headlines

Recent Shenzhen Properties Resources Develop (200011) News

Similar Companies to Shenzhen Properties Resources Develop (200011) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Shenzhen Properties Resources Develop (200011) Exchange: SHE