Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) Stock

Data as of July 17, 2025

$3.00 ($0.03) 1.01%

Shenzhen Special Ecn Zn Rl Est Gr Company Ltd - Daily Information

Click for more stock information on Shenzhen Special Ecn Zn Rl Est Gr Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$2.96
Previous Close	$3.00
High	$3.01
Low	$2.96
Adjusted Open	$2.96
Previous Adjusted Close	$3.00
Adjusted High	$3.01
Adjusted Low	$2.96

About Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

DELISTED - ShenZhen Special Economic Zone Real Estate&Properties (Group).co., Ltd. is principally engaged in the development of real estate properties, the distribution of commercial residential buildings, the leasing and management of real estate properties, the installation of building decoration, the retail and trade of commodities, as well as the provision of hotel and restaurant services, among others. The Company operates its businesses mainly in Guangdong Province, China. Through its subsidiaries, the Company is involved in property development, property management, hotel services and car rental businesses, among others. On July 13, 2013, the Company announced that it has won a bid to acquire a plot of Shantou City-located land.

Invest in Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$2.96	$3.01	$2.96	$3.00	$3.00	293,300
2025-07-07	$2.93	$2.98	$2.93	$2.97	$2.97	186,400
2025-07-04	$2.96	$2.98	$2.93	$2.98	$2.98	458,600
2025-07-03	$3.04	$3.04	$2.97	$3.00	$3.00	333,300
2025-07-02	$3.05	$3.05	$3.01	$3.03	$3.03	157,500
2025-07-01	$3.06	$3.06	$3.03	$3.05	$3.05	64,300
2025-06-30	$3.04	$3.06	$3.02	$3.06	$3.06	239,200
2025-06-27	$3.02	$3.06	$3.02	$3.04	$3.04	175,500
2025-06-26	$3.00	$3.05	$2.99	$3.03	$3.03	134,930
2025-06-25	$3.08	$3.10	$3.04	$3.04	$3.04	392,800
2025-06-24	$3.10	$3.10	$3.06	$3.07	$3.07	312,800
2025-06-23	$3.01	$3.07	$3.01	$3.07	$3.07	289,300
2025-06-20	$2.99	$3.05	$2.97	$3.04	$3.04	504,300
2025-06-19	$3.01	$3.04	$2.98	$2.99	$2.99	225,200
2025-06-18	$2.98	$3.04	$2.94	$3.01	$3.01	274,100
2025-06-17	$2.91	$2.97	$2.90	$2.96	$2.96	315,000
2025-06-13	$3.07	$3.07	$2.96	$2.99	$2.99	440,900
2025-06-12	$3.11	$3.13	$3.01	$3.05	$3.05	506,200
2025-06-11	$3.03	$3.10	$3.03	$3.09	$3.09	366,400
2025-06-10	$3.05	$3.13	$3.02	$3.02	$3.02	421,760
2025-06-09	$2.95	$3.14	$2.95	$3.08	$3.08	1,357,800
2025-06-06	$2.88	$2.97	$2.86	$2.95	$2.95	900,220
2025-06-05	$2.82	$2.90	$2.81	$2.88	$2.88	302,300
2025-06-04	$2.82	$2.83	$2.77	$2.83	$2.83	134,000
2025-06-03	$2.87	$2.87	$2.80	$2.85	$2.85	306,170
2025-05-30	$2.76	$2.94	$2.74	$2.89	$2.89	1,384,030
2025-05-29	$2.71	$2.75	$2.71	$2.75	$2.75	88,600
2025-05-28	$2.73	$2.74	$2.70	$2.73	$2.73	19,300
2025-05-27	$2.71	$2.74	$2.71	$2.72	$2.72	52,900
2025-05-26	$2.75	$2.75	$2.71	$2.73	$2.73	50,100
2025-05-23	$2.77	$2.77	$2.73	$2.75	$2.75	66,400
2025-05-22	$2.69	$2.78	$2.68	$2.74	$2.74	229,300
2025-05-21	$2.70	$2.73	$2.67	$2.72	$2.72	190,300
2025-05-20	$2.69	$2.69	$2.66	$2.69	$2.69	125,200
2025-05-19	$2.69	$2.71	$2.69	$2.71	$2.71	55,100
2025-05-16	$2.68	$2.69	$2.64	$2.69	$2.69	138,700
2025-05-15	$2.70	$2.70	$2.68	$2.69	$2.69	130,100
2025-05-14	$2.71	$2.71	$2.69	$2.70	$2.70	43,400
2025-05-13	$2.64	$2.72	$2.63	$2.70	$2.70	233,900
2025-05-12	$2.66	$2.66	$2.65	$2.65	$2.65	80,900
2025-05-09	$2.65	$2.67	$2.63	$2.63	$2.63	372,100
2025-05-08	$2.57	$2.62	$2.55	$2.62	$2.62	151,480
2025-05-07	$2.64	$2.64	$2.57	$2.57	$2.57	32,100
2025-05-06	$2.58	$2.61	$2.55	$2.61	$2.61	72,180
2025-04-30	$2.50	$2.65	$2.49	$2.61	$2.61	208,700
2025-04-29	$2.53	$2.56	$2.50	$2.55	$2.55	125,200
2025-04-28	$2.54	$2.54	$2.49	$2.54	$2.54	23,000
2025-04-25	$2.48	$2.53	$2.48	$2.52	$2.52	25,600
2025-04-24	$2.48	$2.55	$2.48	$2.50	$2.50	81,400
2025-04-23	$2.55	$2.58	$2.53	$2.53	$2.53	86,000
2025-04-22	$2.58	$2.58	$2.53	$2.54	$2.54	176,700
2025-04-21	$2.50	$2.54	$2.49	$2.54	$2.54	59,600
2025-04-18	$2.48	$2.55	$2.47	$2.55	$2.55	58,660
2025-04-17	$2.45	$2.56	$2.45	$2.52	$2.52	209,100
2025-04-16	$2.56	$2.57	$2.50	$2.54	$2.54	194,700
2025-04-15	$2.52	$2.56	$2.50	$2.55	$2.55	15,400
2025-04-14	$2.58	$2.59	$2.53	$2.55	$2.55	270,850
2025-04-11	$2.61	$2.61	$2.54	$2.59	$2.59	54,800
2025-04-10	$2.53	$2.64	$2.52	$2.61	$2.61	60,300
2025-04-09	$2.50	$2.63	$2.43	$2.60	$2.60	274,490
2025-04-08	$2.58	$2.58	$2.51	$2.57	$2.57	61,600
2025-04-07	$2.65	$2.65	$2.48	$2.58	$2.58	343,630
2025-04-03	$2.70	$2.76	$2.70	$2.71	$2.71	49,100
2025-04-02	$2.69	$2.70	$2.69	$2.70	$2.70	32,700
2025-04-01	$2.72	$2.73	$2.69	$2.72	$2.72	19,400
2025-03-31	$2.69	$2.72	$2.68	$2.72	$2.72	44,600
2025-03-28	$2.72	$2.73	$2.68	$2.73	$2.73	50,900
2025-03-27	$2.68	$2.73	$2.68	$2.72	$2.72	159,650
2025-03-26	$2.71	$2.71	$2.68	$2.71	$2.71	169,500
2025-03-25	$2.67	$2.70	$2.66	$2.70	$2.70	175,400
2025-03-24	$2.66	$2.70	$2.66	$2.68	$2.68	164,500
2025-03-21	$2.70	$2.71	$2.66	$2.71	$2.71	92,900
2025-03-20	$2.67	$2.75	$2.67	$2.72	$2.72	148,100
2025-03-19	$2.69	$2.70	$2.69	$2.70	$2.70	51,200
2025-03-18	$2.73	$2.73	$2.69	$2.70	$2.70	76,800
2025-03-17	$2.72	$2.73	$2.70	$2.73	$2.73	49,610
2025-03-14	$2.69	$2.74	$2.69	$2.73	$2.73	39,000
2025-03-13	$2.71	$2.72	$2.70	$2.72	$2.72	57,600
2025-03-12	$2.74	$2.74	$2.69	$2.72	$2.72	32,700
2025-03-11	$2.71	$2.73	$2.67	$2.72	$2.72	96,300
2025-03-10	$2.68	$2.73	$2.66	$2.71	$2.71	266,000
2025-03-07	$2.69	$2.75	$2.69	$2.71	$2.71	11,100
2025-03-06	$2.69	$2.76	$2.66	$2.73	$2.73	84,600
2025-03-05	$2.68	$2.71	$2.68	$2.70	$2.70	48,100
2025-03-04	$2.73	$2.73	$2.68	$2.72	$2.72	151,000
2025-03-03	$2.76	$2.76	$2.69	$2.74	$2.74	169,500
2025-02-28	$2.73	$2.76	$2.70	$2.76	$2.76	142,250
2025-02-27	$2.74	$2.77	$2.73	$2.75	$2.75	137,720
2025-02-26	$2.71	$2.80	$2.71	$2.77	$2.77	141,700
2025-02-25	$2.74	$2.77	$2.73	$2.76	$2.76	142,000
2025-02-24	$2.80	$2.82	$2.75	$2.77	$2.77	197,600
2025-02-20	$2.83	$2.86	$2.82	$2.84	$2.84	36,900
2025-02-19	$2.83	$2.86	$2.83	$2.86	$2.86	172,600
2025-02-18	$2.88	$2.88	$2.83	$2.84	$2.84	89,900
2025-02-17	$2.91	$2.91	$2.86	$2.87	$2.87	230,800
2025-02-14	$2.81	$2.96	$2.81	$2.92	$2.92	777,500
2025-02-13	$2.83	$2.85	$2.78	$2.84	$2.84	224,530
2025-02-12	$2.79	$2.84	$2.77	$2.84	$2.84	319,700
2025-02-11	$2.75	$2.83	$2.75	$2.83	$2.83	787,100
2025-02-10	$2.63	$2.81	$2.63	$2.80	$2.80	694,000
2025-02-07	$2.59	$2.65	$2.57	$2.63	$2.63	325,510
2025-02-06	$2.62	$2.62	$2.54	$2.58	$2.58	162,600
2025-02-05	$2.60	$2.65	$2.55	$2.63	$2.63	21,100
2025-01-27	$2.66	$2.66	$2.63	$2.63	$2.63	41,600
2025-01-24	$2.61	$2.64	$2.54	$2.62	$2.62	409,400
2025-01-23	$2.66	$2.68	$2.56	$2.60	$2.60	288,610
2025-01-22	$2.64	$2.66	$2.56	$2.65	$2.65	145,600
2025-01-21	$2.72	$2.75	$2.65	$2.67	$2.67	156,600
2025-01-20	$2.77	$2.77	$2.70	$2.72	$2.72	213,000
2025-01-17	$2.70	$2.76	$2.69	$2.75	$2.75	114,100
2025-01-16	$2.70	$2.74	$2.69	$2.70	$2.70	109,600
2025-01-15	$2.74	$2.74	$2.70	$2.72	$2.72	73,900
2025-01-14	$2.77	$2.77	$2.71	$2.74	$2.74	166,800
2025-01-13	$2.71	$2.78	$2.71	$2.71	$2.71	124,900
2025-01-09	$2.72	$2.81	$2.72	$2.78	$2.78	182,300
2025-01-08	$2.79	$2.82	$2.79	$2.79	$2.79	20,500
2025-01-07	$2.81	$2.85	$2.73	$2.83	$2.83	53,800
2025-01-06	$2.77	$2.83	$2.77	$2.83	$2.83	107,400
2025-01-03	$2.73	$2.80	$2.71	$2.79	$2.79	105,600
2025-01-02	$2.81	$2.84	$2.77	$2.81	$2.81	207,900
2024-12-31	$2.82	$2.82	$2.75	$2.82	$2.82	180,600
2024-12-30	$2.82	$2.83	$2.78	$2.82	$2.82	29,800
2024-12-27	$2.78	$2.85	$2.78	$2.82	$2.82	176,200
2024-12-26	$2.77	$2.84	$2.76	$2.76	$2.76	152,280
2024-12-25	$2.81	$2.83	$2.78	$2.83	$2.83	79,600
2024-12-24	$2.78	$2.84	$2.77	$2.84	$2.84	251,310
2024-12-23	$2.85	$2.85	$2.80	$2.80	$2.80	146,400
2024-12-20	$2.89	$2.90	$2.88	$2.88	$2.88	55,200
2024-12-19	$2.85	$2.90	$2.81	$2.88	$2.88	191,700
2024-12-18	$2.90	$2.95	$2.61	$2.88	$2.88	204,900
2024-12-17	$2.95	$2.97	$2.88	$2.90	$2.90	368,000
2024-12-16	$3.03	$3.03	$2.97	$2.99	$2.99	179,500
2024-12-13	$3.02	$3.03	$3.00	$3.03	$3.03	197,000
2024-12-12	$3.02	$3.04	$3.01	$3.04	$3.04	148,600
2024-12-11	$3.02	$3.05	$3.00	$3.02	$3.02	242,420
2024-12-10	$3.07	$3.10	$3.00	$3.01	$3.01	202,100
2024-12-09	$3.01	$3.03	$2.96	$3.01	$3.01	200,180
2024-12-06	$3.00	$3.02	$2.98	$3.02	$3.02	210,500
2024-12-05	$2.97	$3.02	$2.97	$3.02	$3.02	150,300
2024-12-04	$3.00	$3.03	$2.98	$3.00	$3.00	227,800
2024-12-03	$2.98	$3.03	$2.98	$3.02	$3.02	282,520
2024-12-02	$2.97	$3.04	$2.97	$3.01	$3.01	481,800
2024-11-29	$2.95	$3.00	$2.94	$2.97	$2.97	419,800
2024-11-28	$2.93	$3.04	$2.89	$2.97	$2.97	796,500
2024-11-27	$2.90	$2.91	$2.86	$2.89	$2.89	140,100
2024-11-26	$2.86	$2.92	$2.86	$2.88	$2.88	29,600
2024-11-25	$2.94	$2.94	$2.86	$2.90	$2.90	189,100
2024-11-22	$2.95	$2.95	$2.86	$2.90	$2.90	207,300
2024-11-21	$2.90	$2.97	$2.89	$2.89	$2.89	186,300
2024-11-20	$2.84	$2.94	$2.83	$2.92	$2.92	119,500
2024-11-19	$2.90	$2.90	$2.83	$2.90	$2.90	89,300
2024-11-18	$2.99	$3.00	$2.87	$2.89	$2.89	765,800
2024-11-15	$2.89	$2.90	$2.84	$2.88	$2.88	402,200
2024-11-14	$3.00	$3.01	$2.87	$2.89	$2.89	864,500
2024-11-13	$2.99	$3.00	$2.94	$2.98	$2.98	645,200
2024-11-12	$3.06	$3.10	$3.00	$3.01	$3.01	681,400
2024-11-11	$3.14	$3.14	$3.04	$3.08	$3.08	599,880
2024-11-08	$3.22	$3.25	$3.02	$3.13	$3.13	918,300
2024-11-07	$3.16	$3.28	$3.14	$3.22	$3.22	1,071,910
2024-11-06	$3.14	$3.24	$3.10	$3.20	$3.20	844,510
2024-11-05	$2.99	$3.15	$2.99	$3.13	$3.13	810,700
2024-11-04	$3.04	$3.04	$2.98	$3.02	$3.02	260,700
2024-11-01	$3.21	$3.21	$2.92	$3.02	$3.02	1,272,500
2024-10-31	$3.08	$3.28	$3.08	$3.21	$3.21	1,416,400
2024-10-30	$3.03	$3.09	$3.00	$3.05	$3.05	885,520
2024-10-29	$3.02	$3.19	$3.01	$3.03	$3.03	1,572,200
2024-10-28	$2.95	$3.02	$2.82	$3.00	$3.00	1,385,520
2024-10-25	$2.87	$2.94	$2.84	$2.90	$2.90	1,111,120
2024-10-24	$2.78	$2.94	$2.78	$2.87	$2.87	2,120,720
2024-10-23	$2.78	$2.83	$2.76	$2.79	$2.79	267,500
2024-10-22	$2.75	$2.83	$2.71	$2.83	$2.83	602,760
2024-10-21	$2.75	$2.80	$2.73	$2.77	$2.77	820,100
2024-10-18	$2.73	$2.80	$2.71	$2.78	$2.78	595,720
2024-10-17	$2.76	$2.80	$2.70	$2.73	$2.73	649,800
2024-10-16	$2.67	$2.77	$2.67	$2.75	$2.75	792,180
2024-10-15	$2.68	$2.70	$2.63	$2.67	$2.67	239,400
2024-10-14	$2.65	$2.71	$2.62	$2.68	$2.68	636,340
2024-10-11	$2.60	$2.68	$2.59	$2.62	$2.62	516,020
2024-10-10	$2.60	$2.73	$2.57	$2.63	$2.63	766,750
2024-10-09	$2.71	$2.71	$2.53	$2.59	$2.59	1,434,000
2024-10-08	$3.07	$3.07	$2.66	$2.72	$2.72	3,194,490
2024-09-30	$2.88	$2.96	$2.69	$2.80	$2.80	5,530,890
2024-09-27	$2.60	$2.69	$2.55	$2.69	$2.69	1,751,430
2024-09-26	$2.29	$2.51	$2.29	$2.51	$2.51	2,091,330
2024-09-25	$2.33	$2.35	$2.29	$2.29	$2.29	270,100
2024-09-24	$2.30	$2.34	$2.26	$2.31	$2.31	410,990
2024-09-23	$2.29	$2.31	$2.25	$2.27	$2.27	138,600
2024-09-20	$2.22	$2.25	$2.20	$2.25	$2.25	178,800
2024-09-19	$2.20	$2.24	$2.18	$2.20	$2.20	143,000
2024-09-18	$2.16	$2.21	$2.16	$2.20	$2.20	605,000
2024-09-13	$2.13	$2.16	$2.11	$2.15	$2.15	133,700
2024-09-12	$2.10	$2.13	$2.10	$2.13	$2.13	2,400
2024-09-11	$2.10	$2.13	$2.10	$2.13	$2.13	35,900
2024-09-10	$2.10	$2.13	$2.10	$2.13	$2.13	22,400
2024-09-09	$2.13	$2.14	$2.10	$2.11	$2.11	71,300
2024-09-06	$2.10	$2.13	$2.09	$2.13	$2.13	45,300
2024-09-05	$2.09	$2.14	$2.09	$2.13	$2.13	104,700
2024-09-04	$2.09	$2.12	$2.08	$2.12	$2.12	225,100
2024-09-03	$2.14	$2.14	$2.09	$2.12	$2.12	84,500
2024-09-02	$2.12	$2.15	$2.09	$2.14	$2.14	26,300
2024-08-30	$2.14	$2.18	$2.11	$2.16	$2.16	140,400
2024-08-29	$2.11	$2.16	$2.11	$2.16	$2.16	125,900
2024-08-28	$2.07	$2.14	$2.07	$2.10	$2.10	71,600
2024-08-27	$2.12	$2.13	$2.09	$2.13	$2.13	9,800
2024-08-26	$2.11	$2.14	$2.10	$2.13	$2.13	21,000
2024-08-23	$2.09	$2.12	$2.08	$2.11	$2.11	45,600
2024-08-22	$2.11	$2.15	$2.11	$2.13	$2.13	24,000
2024-08-21	$2.10	$2.14	$2.09	$2.12	$2.12	112,600
2024-08-20	$2.11	$2.16	$2.10	$2.10	$2.10	62,200
2024-08-19	$2.12	$2.16	$2.12	$2.13	$2.13	13,500
2024-08-16	$2.15	$2.15	$2.12	$2.14	$2.14	26,300
2024-08-15	$2.11	$2.17	$2.11	$2.14	$2.14	56,300
2024-08-14	$2.15	$2.16	$2.12	$2.13	$2.13	83,600
2024-08-13	$2.12	$2.16	$2.12	$2.16	$2.16	45,300
2024-08-12	$2.13	$2.15	$2.13	$2.13	$2.13	57,400
2024-08-09	$2.15	$2.17	$2.12	$2.15	$2.15	139,300
2024-08-08	$2.14	$2.16	$2.09	$2.14	$2.14	110,400
2024-08-07	$2.09	$2.14	$2.09	$2.10	$2.10	75,600
2024-08-06	$2.10	$2.13	$2.08	$2.13	$2.13	74,600
2024-08-05	$2.14	$2.15	$2.09	$2.12	$2.12	77,200
2024-08-02	$2.12	$2.16	$2.10	$2.16	$2.16	75,600
2024-08-01	$2.12	$2.14	$2.10	$2.13	$2.13	80,300
2024-07-31	$2.11	$2.15	$2.11	$2.14	$2.14	116,300
2024-07-30	$2.09	$2.12	$2.09	$2.12	$2.12	140,400
2024-07-29	$2.10	$2.12	$2.09	$2.12	$2.12	89,500
2024-07-26	$2.14	$2.14	$2.10	$2.14	$2.14	151,090
2024-07-25	$2.12	$2.17	$2.11	$2.14	$2.14	166,700
2024-07-24	$2.13	$2.17	$2.13	$2.14	$2.14	53,600
2024-07-23	$2.17	$2.17	$2.14	$2.14	$2.14	29,500
2024-07-22	$2.16	$2.17	$2.13	$2.15	$2.15	58,900
2024-07-19	$2.15	$2.16	$2.12	$2.15	$2.15	100,100
2024-07-18	$2.12	$2.16	$2.11	$2.16	$2.16	30,000
2024-07-17	$2.14	$2.16	$2.12	$2.14	$2.14	93,200
2024-07-16	$2.16	$2.16	$2.12	$2.14	$2.14	106,300
2024-07-15	$2.17	$2.17	$2.14	$2.16	$2.16	143,400
2024-07-12	$2.17	$2.20	$2.15	$2.17	$2.17	199,100
2024-07-11	$2.19	$2.21	$2.17	$2.20	$2.20	89,500
2024-07-10	$2.21	$2.21	$2.19	$2.19	$2.19	34,200
2024-07-09	$2.18	$2.21	$2.16	$2.21	$2.21	232,100
2024-07-08	$2.18	$2.23	$2.18	$2.21	$2.21	49,000
2024-07-05	$2.24	$2.24	$2.18	$2.24	$2.24	49,800
2024-07-04	$2.26	$2.26	$2.21	$2.24	$2.24	148,100
2024-07-03	$2.26	$2.29	$2.26	$2.27	$2.27	102,600
2024-07-02	$2.24	$2.28	$2.24	$2.27	$2.27	144,600
2024-07-01	$2.30	$2.30	$2.25	$2.26	$2.26	329,100
2024-06-28	$2.16	$2.22	$2.16	$2.22	$2.22	243,600
2024-06-27	$2.20	$2.20	$2.16	$2.16	$2.16	104,900
2024-06-26	$2.16	$2.22	$2.16	$2.20	$2.20	396,480
2024-06-25	$2.14	$2.17	$2.13	$2.16	$2.16	205,400
2024-06-24	$2.13	$2.18	$2.08	$2.14	$2.14	269,300
2024-06-21	$2.13	$2.13	$2.10	$2.13	$2.13	56,000
2024-06-20	$2.13	$2.13	$2.08	$2.12	$2.12	159,700
2024-06-19	$2.13	$2.13	$2.09	$2.13	$2.13	65,400
2024-06-18	$2.12	$2.12	$2.07	$2.12	$2.12	101,500
2024-06-17	$2.09	$2.12	$2.08	$2.12	$2.12	96,300
2024-06-14	$2.04	$2.09	$2.04	$2.08	$2.08	82,390
2024-06-13	$2.07	$2.08	$2.03	$2.05	$2.05	172,100
2024-06-12	$2.05	$2.07	$2.04	$2.06	$2.06	28,020
2024-06-11	$2.05	$2.08	$2.03	$2.04	$2.04	93,800
2024-06-07	$2.03	$2.08	$2.03	$2.05	$2.05	93,690
2024-06-06	$2.12	$2.12	$2.02	$2.04	$2.04	421,700
2024-06-05	$2.12	$2.17	$2.12	$2.14	$2.14	110,900
2024-06-04	$2.13	$2.19	$2.11	$2.16	$2.16	276,600
2024-06-03	$2.20	$2.21	$2.10	$2.13	$2.13	220,000
2024-05-31	$2.18	$2.19	$2.12	$2.19	$2.19	202,900
2024-05-30	$2.18	$2.18	$2.13	$2.16	$2.16	50,600
2024-05-29	$2.18	$2.20	$2.14	$2.18	$2.18	263,800
2024-05-28	$2.08	$2.21	$2.08	$2.16	$2.16	81,590
2024-05-27	$2.12	$2.14	$2.08	$2.13	$2.13	113,100
2024-05-24	$2.18	$2.21	$2.11	$2.13	$2.13	197,900
2024-05-23	$2.21	$2.21	$2.17	$2.18	$2.18	186,980
2024-05-22	$2.26	$2.26	$2.21	$2.23	$2.23	173,300
2024-05-21	$2.18	$2.25	$2.17	$2.23	$2.23	213,200
2024-05-20	$2.25	$2.26	$2.16	$2.21	$2.21	365,600
2024-05-17	$2.19	$2.26	$2.15	$2.25	$2.25	596,480
2024-05-16	$2.13	$2.18	$2.13	$2.14	$2.14	132,800
2024-05-15	$2.13	$2.18	$2.10	$2.14	$2.14	162,700
2024-05-14	$2.11	$2.13	$2.10	$2.11	$2.11	51,500
2024-05-13	$2.06	$2.14	$2.06	$2.14	$2.14	148,600
2024-05-10	$2.03	$2.10	$2.03	$2.09	$2.09	102,610
2024-05-09	$2.00	$2.05	$1.98	$2.02	$2.02	63,900
2024-05-08	$2.07	$2.07	$2.01	$2.05	$2.05	100,200
2024-05-07	$2.08	$2.09	$2.01	$2.06	$2.06	337,310
2024-05-06	$2.08	$2.13	$2.02	$2.08	$2.08	320,800
2024-04-30	$2.01	$2.08	$1.98	$2.08	$2.08	563,010
2024-04-29	$2.00	$2.03	$1.94	$2.01	$2.01	719,670
2024-04-26	$1.90	$1.90	$1.84	$1.90	$1.90	137,800
2024-04-25	$1.85	$1.89	$1.83	$1.87	$1.87	91,100
2024-04-24	$1.85	$1.87	$1.83	$1.85	$1.85	67,300
2024-04-23	$1.81	$1.88	$1.76	$1.88	$1.88	200,200
2024-04-22	$1.84	$1.84	$1.73	$1.83	$1.83	164,480
2024-04-19	$1.84	$1.86	$1.81	$1.84	$1.84	42,400
2024-04-18	$1.82	$1.89	$1.82	$1.87	$1.87	39,400
2024-04-17	$1.79	$1.90	$1.79	$1.86	$1.86	171,300
2024-04-16	$2.00	$2.00	$1.80	$1.87	$1.87	721,770
2024-04-15	$2.09	$2.09	$1.99	$2.00	$2.00	361,900
2024-04-12	$2.12	$2.15	$2.10	$2.13	$2.13	80,300
2024-04-11	$2.15	$2.17	$2.11	$2.15	$2.15	152,900
2024-04-10	$2.22	$2.22	$2.11	$2.16	$2.16	675,400
2024-04-09	$2.22	$2.25	$2.22	$2.25	$2.25	30,800
2024-04-08	$2.26	$2.26	$2.22	$2.25	$2.25	143,780
2024-04-03	$2.26	$2.34	$2.24	$2.29	$2.29	103,600
2024-04-02	$2.30	$2.31	$2.26	$2.28	$2.28	68,600
2024-04-01	$2.28	$2.31	$2.28	$2.31	$2.31	33,500
2024-03-29	$2.30	$2.32	$2.28	$2.30	$2.30	27,400
2024-03-28	$2.29	$2.32	$2.28	$2.30	$2.30	48,600
2024-03-27	$2.31	$2.34	$2.30	$2.30	$2.30	41,800
2024-03-26	$2.30	$2.32	$2.30	$2.31	$2.31	76,300
2024-03-25	$2.33	$2.33	$2.30	$2.31	$2.31	16,100
2024-03-22	$2.31	$2.32	$2.30	$2.32	$2.32	62,500
2024-03-21	$2.33	$2.33	$2.32	$2.32	$2.32	95,500
2024-03-20	$2.32	$2.33	$2.31	$2.33	$2.33	6,600
2024-03-19	$2.31	$2.32	$2.31	$2.31	$2.31	192,000
2024-03-18	$2.32	$2.33	$2.31	$2.33	$2.33	31,700
2024-03-15	$2.32	$2.35	$2.32	$2.35	$2.35	77,000
2024-03-14	$2.33	$2.35	$2.31	$2.32	$2.32	226,000
2024-03-13	$2.31	$2.31	$2.30	$2.30	$2.30	36,700
2024-03-12	$2.28	$2.33	$2.27	$2.32	$2.32	112,140
2024-03-11	$2.27	$2.30	$2.26	$2.30	$2.30	29,300
2024-03-08	$2.27	$2.27	$2.26	$2.26	$2.26	45,900
2024-03-07	$2.27	$2.28	$2.26	$2.27	$2.27	67,100
2024-03-06	$2.28	$2.33	$2.28	$2.30	$2.30	72,770
2024-03-05	$2.26	$2.29	$2.26	$2.26	$2.26	25,100
2024-03-04	$2.30	$2.32	$2.26	$2.27	$2.27	106,700
2024-03-01	$2.30	$2.31	$2.29	$2.31	$2.31	15,500
2022-12-14	$3.00	$3.00	$2.96	$2.97	$2.97	144,400
2022-12-13	$2.98	$3.01	$2.95	$3.00	$3.00	177,800
2022-12-12	$2.99	$3.02	$2.96	$2.98	$2.98	215,700
2022-12-09	$2.97	$3.04	$2.96	$3.04	$3.04	564,800
2022-12-08	$2.95	$2.98	$2.95	$2.96	$2.96	312,900
2022-12-07	$2.99	$2.99	$2.92	$2.92	$2.92	625,900
2022-12-06	$3.03	$3.06	$2.96	$2.98	$2.98	1,117,450
2022-12-05	$3.02	$3.12	$3.02	$3.11	$3.11	1,521,600
2022-12-01	$2.90	$2.99	$2.88	$2.98	$2.98	544,200
2022-11-30	$2.93	$3.04	$2.89	$2.90	$2.90	1,129,100
2022-11-29	$2.98	$3.01	$2.90	$2.93	$2.93	2,077,030
2022-11-28	$2.85	$2.87	$2.77	$2.86	$2.86	205,300
2022-11-25	$2.83	$2.87	$2.81	$2.86	$2.86	613,620
2022-11-24	$2.82	$2.83	$2.80	$2.82	$2.82	147,700
2022-11-23	$2.83	$2.83	$2.79	$2.80	$2.80	63,900
2022-11-22	$2.79	$2.88	$2.77	$2.82	$2.82	528,500
2022-11-21	$2.80	$2.80	$2.75	$2.78	$2.78	74,800
2022-11-18	$2.76	$2.88	$2.75	$2.80	$2.80	510,100
2022-11-17	$2.75	$2.75	$2.72	$2.75	$2.75	91,100
2022-11-16	$2.79	$2.79	$2.73	$2.75	$2.75	67,100
2022-11-15	$2.77	$2.78	$2.75	$2.77	$2.77	93,800
2022-11-14	$2.78	$2.85	$2.77	$2.77	$2.77	523,200
2022-11-11	$2.72	$2.78	$2.70	$2.77	$2.77	280,100
2022-11-10	$2.73	$2.73	$2.70	$2.73	$2.73	100,900
2022-11-09	$2.73	$2.75	$2.71	$2.72	$2.72	47,800
2022-11-08	$2.74	$2.74	$2.72	$2.74	$2.74	37,700
2022-11-07	$2.72	$2.75	$2.71	$2.75	$2.75	116,500
2022-11-04	$2.70	$2.71	$2.66	$2.69	$2.69	92,830
2022-11-03	$2.69	$2.72	$2.67	$2.70	$2.70	38,800
2022-11-02	$2.68	$2.70	$2.65	$2.70	$2.70	95,600
2022-11-01	$2.62	$2.65	$2.61	$2.64	$2.64	45,700
2022-10-31	$2.56	$2.69	$2.56	$2.64	$2.64	76,800
2022-10-28	$2.68	$2.69	$2.61	$2.67	$2.67	151,200
2022-10-27	$2.63	$2.75	$2.58	$2.68	$2.68	247,000
2022-10-26	$2.57	$2.60	$2.53	$2.58	$2.58	123,500
2022-10-25	$2.66	$2.66	$2.52	$2.60	$2.60	169,200
2022-10-24	$2.70	$2.70	$2.60	$2.65	$2.65	85,700
2022-10-21	$2.71	$2.73	$2.68	$2.69	$2.69	46,700
2022-10-20	$2.70	$2.71	$2.68	$2.70	$2.70	101,400
2022-10-19	$2.74	$2.74	$2.73	$2.73	$2.73	127,800
2022-10-18	$2.73	$2.75	$2.73	$2.75	$2.75	59,900
2022-10-17	$2.73	$2.77	$2.73	$2.75	$2.75	38,600
2022-10-14	$2.76	$2.78	$2.74	$2.78	$2.78	142,100
2022-10-13	$2.74	$2.75	$2.72	$2.75	$2.75	62,700
2022-10-12	$2.70	$2.76	$2.70	$2.76	$2.76	102,300
2022-10-11	$2.71	$2.75	$2.71	$2.75	$2.75	68,500
2022-10-10	$2.72	$2.79	$2.71	$2.75	$2.75	69,900
2022-09-30	$2.69	$2.79	$2.69	$2.75	$2.75	85,200
2022-09-29	$2.72	$2.73	$2.70	$2.72	$2.72	47,700
2022-09-28	$2.75	$2.78	$2.71	$2.73	$2.73	29,900
2022-09-27	$2.78	$2.78	$2.69	$2.77	$2.77	191,000
2022-09-26	$2.85	$2.85	$2.65	$2.78	$2.78	197,600
2022-09-23	$2.83	$2.85	$2.82	$2.84	$2.84	47,200
2022-09-22	$2.84	$2.85	$2.83	$2.83	$2.83	31,100
2022-09-21	$2.85	$2.86	$2.83	$2.86	$2.86	70,500
2022-09-20	$2.85	$2.86	$2.84	$2.84	$2.84	50,600
2022-09-19	$2.84	$2.85	$2.83	$2.85	$2.85	107,900
2022-09-16	$2.84	$2.87	$2.84	$2.84	$2.84	145,100
2022-09-15	$2.87	$2.88	$2.84	$2.87	$2.87	137,300
2022-09-14	$2.83	$2.87	$2.81	$2.85	$2.85	74,500
2022-09-13	$2.90	$2.90	$2.83	$2.86	$2.86	174,100
2022-09-12	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-09-09	$2.87	$2.91	$2.83	$2.89	$2.89	378,950
2022-09-08	$2.85	$2.86	$2.83	$2.86	$2.86	77,900
2022-09-07	$2.88	$2.88	$2.85	$2.85	$2.85	82,200
2022-09-06	$2.86	$2.88	$2.84	$2.88	$2.88	92,200
2022-09-05	$2.86	$2.86	$2.83	$2.86	$2.86	80,500
2022-09-02	$2.85	$2.87	$2.83	$2.86	$2.86	131,580
2022-09-01	$2.86	$2.91	$2.83	$2.88	$2.88	305,660
2022-08-31	$2.86	$2.86	$2.82	$2.85	$2.85	145,300
2022-08-30	$2.86	$2.86	$2.84	$2.86	$2.86	47,300
2022-08-29	$2.82	$2.86	$2.82	$2.86	$2.86	185,700
2022-08-26	$2.83	$2.87	$2.83	$2.86	$2.86	211,300
2022-08-25	$2.87	$2.87	$2.83	$2.85	$2.85	176,600
2022-08-24	$2.87	$2.89	$2.84	$2.86	$2.86	272,000
2022-08-23	$2.84	$2.87	$2.84	$2.86	$2.86	118,300
2022-08-22	$2.87	$2.89	$2.86	$2.89	$2.89	209,800
2022-08-19	$2.88	$2.89	$2.86	$2.89	$2.89	193,600
2022-08-18	$2.87	$2.89	$2.87	$2.89	$2.89	139,750
2022-08-17	$2.88	$2.90	$2.87	$2.89	$2.89	163,350
2022-08-16	$2.87	$2.90	$2.87	$2.89	$2.89	272,200
2022-08-15	$2.89	$2.89	$2.87	$2.88	$2.88	87,180
2022-08-12	$2.88	$2.90	$2.88	$2.90	$2.90	137,100
2022-08-11	$2.86	$2.90	$2.86	$2.90	$2.90	195,000
2022-08-10	$2.88	$2.89	$2.86	$2.89	$2.89	132,400
2022-08-09	$2.88	$2.89	$2.86	$2.87	$2.87	156,300
2022-08-08	$2.89	$2.89	$2.87	$2.89	$2.89	112,600
2022-08-05	$2.86	$2.88	$2.86	$2.88	$2.88	142,400
2022-08-04	$2.86	$2.87	$2.85	$2.87	$2.87	68,800
2022-08-03	$2.88	$2.88	$2.83	$2.85	$2.85	186,300
2022-08-02	$2.86	$2.88	$2.83	$2.84	$2.84	441,020
2022-08-01	$2.90	$2.90	$2.84	$2.90	$2.90	398,510
2022-07-29	$2.91	$2.95	$2.90	$2.92	$2.92	389,500
2022-07-28	$2.93	$2.96	$2.91	$2.92	$2.92	397,500
2022-07-27	$2.94	$2.94	$2.90	$2.92	$2.92	116,400
2022-07-26	$2.89	$2.94	$2.88	$2.94	$2.94	316,850
2022-07-25	$2.86	$2.92	$2.86	$2.90	$2.90	129,200
2022-07-22	$2.88	$2.90	$2.87	$2.89	$2.89	223,750
2022-07-21	$2.88	$2.92	$2.85	$2.90	$2.90	222,450
2022-07-20	$2.87	$2.88	$2.86	$2.88	$2.88	149,400
2022-07-19	$2.87	$2.87	$2.84	$2.86	$2.86	296,350
2022-07-18	$2.84	$2.89	$2.84	$2.88	$2.88	284,900
2022-07-15	$2.92	$2.92	$2.83	$2.84	$2.84	829,800
2022-07-14	$2.96	$2.96	$2.91	$2.93	$2.93	255,100
2022-07-13	$2.94	$2.97	$2.94	$2.96	$2.96	221,100
2022-07-12	$2.96	$2.96	$2.93	$2.93	$2.93	340,100
2022-07-11	$3.00	$3.00	$2.93	$2.94	$2.94	365,000
2022-07-08	$2.98	$3.02	$2.95	$2.98	$2.98	335,500
2022-07-07	$2.95	$3.00	$2.95	$2.98	$2.98	486,200
2022-07-06	$2.95	$2.97	$2.91	$2.93	$2.93	357,900
2022-07-05	$3.01	$3.01	$2.96	$2.96	$2.96	317,800
2022-07-04	$3.04	$3.07	$3.04	$3.06	$2.96	305,300
2022-07-01	$3.02	$3.11	$3.01	$3.05	$2.95	891,500
2022-06-30	$3.05	$3.05	$3.01	$3.03	$2.93	647,000
2022-06-29	$2.99	$3.07	$2.99	$3.05	$2.95	1,472,400
2022-06-28	$2.99	$3.01	$2.95	$2.98	$2.88	430,700
2022-06-27	$2.98	$3.00	$2.95	$2.98	$2.88	336,700
2022-06-24	$2.99	$3.00	$2.96	$2.98	$2.88	210,800
2022-06-23	$2.94	$3.01	$2.94	$2.99	$2.89	698,690
2022-06-22	$2.96	$3.01	$2.93	$2.93	$2.83	597,000
2022-06-21	$2.96	$3.05	$2.95	$2.97	$2.87	1,408,000
2022-06-20	$2.89	$3.00	$2.88	$2.96	$2.86	644,400
2022-06-17	$2.90	$2.90	$2.87	$2.89	$2.80	275,200
2022-06-16	$2.93	$2.93	$2.90	$2.91	$2.81	155,800
2022-06-15	$2.96	$2.96	$2.91	$2.93	$2.83	203,500
2022-06-14	$2.89	$2.93	$2.88	$2.93	$2.83	347,800
2022-06-13	$2.87	$2.89	$2.84	$2.88	$2.79	382,490
2022-06-10	$2.89	$2.91	$2.88	$2.91	$2.81	172,600
2022-06-09	$2.86	$2.91	$2.86	$2.89	$2.80	78,700
2022-06-08	$2.87	$2.91	$2.87	$2.90	$2.81	145,200
2022-06-07	$2.88	$2.94	$2.86	$2.92	$2.82	246,100
2022-06-06	$2.90	$2.93	$2.87	$2.91	$2.81	359,400
2022-06-02	$2.99	$3.02	$2.90	$2.94	$2.84	1,078,500
2022-06-01	$2.87	$3.00	$2.86	$3.00	$2.90	1,239,410
2022-05-31	$2.89	$2.92	$2.88	$2.88	$2.79	170,300
2022-05-30	$2.91	$2.92	$2.85	$2.88	$2.79	359,700
2022-05-27	$2.82	$2.92	$2.81	$2.90	$2.81	694,700
2022-05-26	$2.78	$2.83	$2.78	$2.82	$2.73	85,350
2022-05-25	$2.83	$2.83	$2.75	$2.79	$2.70	113,200
2022-05-24	$2.86	$2.86	$2.79	$2.79	$2.70	210,200
2022-05-23	$2.86	$2.87	$2.82	$2.84	$2.75	266,900
2022-05-20	$2.83	$2.87	$2.82	$2.85	$2.76	148,800
2022-05-19	$2.79	$2.88	$2.79	$2.83	$2.74	266,800
2022-05-18	$2.85	$2.85	$2.81	$2.82	$2.73	106,400
2022-05-17	$2.82	$2.85	$2.76	$2.83	$2.74	255,500
2022-05-16	$2.90	$2.98	$2.84	$2.84	$2.75	478,500
2022-05-13	$2.81	$2.90	$2.73	$2.89	$2.80	949,110
2022-05-12	$2.81	$2.81	$2.77	$2.79	$2.70	111,900
2022-05-11	$2.79	$2.85	$2.79	$2.79	$2.70	186,700
2022-05-10	$2.79	$2.84	$2.77	$2.84	$2.75	173,800
2022-05-09	$2.80	$2.85	$2.76	$2.81	$2.72	138,950
2022-05-06	$2.90	$2.92	$2.78	$2.80	$2.71	748,500
2022-05-05	$2.86	$2.95	$2.86	$2.93	$2.83	614,500
2022-05-04	$2.85	$2.85	$2.85	$2.85	$2.76	0
2022-05-03	$2.85	$2.85	$2.85	$2.85	$2.76	0
2022-04-29	$2.80	$2.88	$2.77	$2.85	$2.85	507,580
2022-04-28	$2.67	$2.78	$2.63	$2.76	$2.76	341,650
2022-04-27	$2.59	$2.69	$2.59	$2.67	$2.67	159,800
2022-04-26	$2.60	$2.67	$2.60	$2.62	$2.62	94,600
2022-04-25	$2.63	$2.69	$2.61	$2.61	$2.61	267,400
2022-04-22	$2.76	$2.76	$2.70	$2.70	$2.70	241,770
2022-04-21	$2.75	$2.79	$2.74	$2.74	$2.74	79,200
2022-04-20	$2.81	$2.81	$2.74	$2.77	$2.77	149,500
2022-04-19	$2.78	$2.81	$2.75	$2.81	$2.81	194,000
2022-04-18	$2.83	$2.86	$2.80	$2.80	$2.80	272,300
2022-04-15	$2.83	$2.87	$2.83	$2.87	$2.87	465,000
2022-04-14	$2.79	$2.83	$2.78	$2.83	$2.83	111,450
2022-04-13	$2.79	$2.80	$2.74	$2.77	$2.77	251,000
2022-04-12	$2.80	$2.85	$2.79	$2.82	$2.82	252,300
2022-04-11	$2.88	$2.88	$2.70	$2.76	$2.76	630,300
2022-04-08	$2.84	$2.94	$2.80	$2.92	$2.92	361,600
2022-04-07	$2.95	$3.05	$2.86	$2.88	$2.88	1,019,950
2022-04-06	$2.83	$3.03	$2.79	$3.02	$3.02	1,823,950
2022-04-05	$2.83	$2.83	$2.83	$2.83	$2.83	0
2022-04-04	$2.83	$2.83	$2.83	$2.83	$2.83	0
2022-04-01	$2.71	$2.85	$2.68	$2.83	$2.83	940,880
2022-03-31	$2.73	$2.79	$2.70	$2.73	$2.73	596,100
2022-03-30	$2.69	$2.74	$2.69	$2.72	$2.72	443,600
2022-03-29	$2.67	$2.69	$2.63	$2.65	$2.65	98,300
2022-03-28	$2.67	$2.69	$2.60	$2.69	$2.69	174,010
2022-03-25	$2.65	$2.70	$2.65	$2.68	$2.68	109,200
2022-03-24	$2.66	$2.70	$2.66	$2.68	$2.68	91,400
2022-03-23	$2.68	$2.71	$2.66	$2.67	$2.67	62,600
2022-03-22	$2.68	$2.72	$2.67	$2.68	$2.68	205,800
2022-03-21	$2.67	$2.70	$2.67	$2.70	$2.70	27,800
2022-03-18	$2.72	$2.72	$2.63	$2.70	$2.70	53,100
2022-03-17	$2.68	$2.74	$2.62	$2.70	$2.70	148,600
2022-03-16	$2.52	$2.64	$2.52	$2.64	$2.64	121,800
2022-03-15	$2.72	$2.72	$2.52	$2.52	$2.52	197,400
2022-03-14	$2.65	$2.71	$2.65	$2.66	$2.66	27,600
2022-03-11	$2.70	$2.70	$2.63	$2.70	$2.70	26,700
2022-03-10	$2.62	$2.69	$2.62	$2.65	$2.65	17,600
2022-03-09	$2.65	$2.65	$2.61	$2.61	$2.61	49,600
2022-03-08	$2.71	$2.71	$2.62	$2.65	$2.65	54,200
2022-03-07	$2.73	$2.73	$2.69	$2.70	$2.70	30,700
2022-03-04	$2.68	$2.74	$2.68	$2.70	$2.70	51,000
2022-03-03	$2.69	$2.70	$2.68	$2.68	$2.68	63,100
2022-03-02	$2.75	$2.75	$2.68	$2.68	$2.68	63,800
2022-03-01	$2.71	$2.75	$2.71	$2.71	$2.71	35,900
2022-02-28	$2.73	$2.73	$2.72	$2.73	$2.73	94,400
2022-02-25	$2.78	$2.78	$2.72	$2.73	$2.73	26,600
2022-02-24	$2.77	$2.78	$2.72	$2.73	$2.73	248,500
2022-02-23	$2.77	$2.78	$2.75	$2.78	$2.78	67,700
2022-02-22	$2.74	$2.76	$2.74	$2.75	$2.75	20,700
2022-02-21	$2.74	$2.77	$2.74	$2.76	$2.76	143,400
2022-02-18	$2.75	$2.75	$2.72	$2.74	$2.74	47,200
2022-02-17	$2.73	$2.76	$2.73	$2.74	$2.74	45,600
2022-02-16	$2.76	$2.78	$2.73	$2.75	$2.75	41,800
2022-02-15	$2.76	$2.78	$2.73	$2.74	$2.74	19,800
2022-02-14	$2.78	$2.78	$2.72	$2.72	$2.72	89,800
2022-02-11	$2.78	$2.80	$2.77	$2.78	$2.78	58,500
2022-02-10	$2.77	$2.79	$2.77	$2.78	$2.78	73,000
2022-02-09	$2.78	$2.78	$2.76	$2.77	$2.77	50,600
2022-02-08	$2.76	$2.78	$2.74	$2.78	$2.78	124,400
2022-02-07	$2.80	$2.80	$2.68	$2.75	$2.75	48,600
2022-02-04	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-03	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-02	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-02-01	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-01-28	$2.75	$2.76	$2.71	$2.75	$2.75	73,700
2022-01-27	$2.70	$2.75	$2.70	$2.75	$2.75	90,400
2022-01-26	$2.65	$2.74	$2.65	$2.74	$2.74	221,300
2022-01-25	$2.74	$2.74	$2.65	$2.65	$2.65	83,800
2022-01-24	$2.73	$2.74	$2.72	$2.72	$2.72	47,800
2022-01-21	$2.73	$2.78	$2.71	$2.72	$2.72	261,500
2022-01-20	$2.78	$2.79	$2.77	$2.78	$2.78	114,700
2022-01-19	$2.77	$2.77	$2.72	$2.77	$2.77	110,700
2022-01-18	$2.73	$2.79	$2.73	$2.77	$2.77	53,420
2022-01-17	$2.79	$2.79	$2.73	$2.77	$2.77	77,000
2022-01-14	$2.73	$2.76	$2.73	$2.74	$2.74	144,700
2022-01-13	$2.79	$2.79	$2.76	$2.77	$2.77	87,700
2022-01-12	$2.75	$2.77	$2.75	$2.77	$2.77	60,700
2022-01-11	$2.78	$2.78	$2.74	$2.75	$2.75	65,700
2022-01-10	$2.78	$2.79	$2.75	$2.77	$2.77	108,300
2022-01-07	$2.76	$2.79	$2.76	$2.78	$2.78	199,800
2022-01-06	$2.75	$2.76	$2.73	$2.75	$2.75	101,100
2022-01-05	$2.72	$2.76	$2.70	$2.75	$2.75	230,700
2022-01-04	$2.75	$2.75	$2.68	$2.74	$2.74	122,000
2022-01-03	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-12-31	$2.71	$2.78	$2.67	$2.75	$2.75	128,350
2021-12-30	$2.75	$2.75	$2.70	$2.71	$2.71	37,950
2021-12-29	$2.66	$2.73	$2.66	$2.69	$2.69	74,700
2021-12-28	$2.73	$2.73	$2.70	$2.70	$2.70	110,600
2021-12-27	$2.72	$2.77	$2.72	$2.75	$2.75	78,550
2021-12-24	$2.72	$2.76	$2.72	$2.75	$2.75	89,000
2021-12-23	$2.80	$2.80	$2.71	$2.76	$2.76	112,200
2021-12-22	$2.78	$2.80	$2.71	$2.71	$2.71	256,300
2021-12-21	$2.70	$2.80	$2.67	$2.76	$2.76	716,300
2021-12-20	$2.64	$2.80	$2.62	$2.74	$2.74	831,270
2021-12-17	$2.63	$2.68	$2.61	$2.63	$2.63	219,200
2021-12-16	$2.62	$2.64	$2.59	$2.61	$2.61	96,800
2021-12-15	$2.60	$2.62	$2.57	$2.58	$2.58	155,910
2021-12-14	$2.59	$2.62	$2.59	$2.60	$2.60	64,700
2021-12-13	$2.57	$2.62	$2.57	$2.62	$2.62	25,000
2021-12-10	$2.61	$2.61	$2.58	$2.60	$2.60	19,100
2021-12-09	$2.63	$2.63	$2.58	$2.58	$2.58	66,100
2021-12-08	$2.56	$2.60	$2.56	$2.59	$2.59	140,000
2021-12-07	$2.55	$2.58	$2.55	$2.57	$2.57	90,300
2021-12-06	$2.53	$2.56	$2.53	$2.54	$2.54	143,400
2021-12-03	$2.54	$2.54	$2.54	$2.54	$2.54	132,700
2021-12-02	$2.54	$2.54	$2.54	$2.54	$2.54	109,200
2021-12-01	$2.54	$2.56	$2.53	$2.55	$2.55	82,300
2021-11-30	$2.55	$2.57	$2.51	$2.53	$2.53	111,000
2021-11-29	$2.59	$2.59	$2.53	$2.58	$2.58	77,900
2021-11-26	$2.59	$2.60	$2.59	$2.60	$2.60	18,200
2021-11-25	$2.62	$2.62	$2.58	$2.60	$2.60	156,500
2021-11-24	$2.58	$2.62	$2.57	$2.62	$2.62	257,720
2021-11-23	$2.57	$2.61	$2.56	$2.61	$2.61	268,500
2021-11-22	$2.57	$2.62	$2.57	$2.58	$2.58	211,500
2021-11-19	$2.58	$2.59	$2.56	$2.58	$2.58	168,000
2021-11-18	$2.54	$2.59	$2.54	$2.58	$2.58	42,400
2021-11-17	$2.57	$2.59	$2.55	$2.58	$2.58	135,800
2021-11-16	$2.58	$2.60	$2.56	$2.58	$2.58	81,000
2021-11-15	$2.62	$2.62	$2.57	$2.60	$2.60	104,200
2021-11-12	$2.66	$2.66	$2.62	$2.63	$2.63	101,600
2021-11-11	$2.60	$2.66	$2.59	$2.66	$2.66	282,150
2021-11-10	$2.65	$2.65	$2.56	$2.58	$2.58	307,800
2021-11-09	$2.70	$2.70	$2.66	$2.68	$2.68	240,100
2021-11-08	$2.74	$2.74	$2.67	$2.70	$2.70	437,300
2021-11-05	$2.75	$2.75	$2.75	$2.75	$2.75	70,900
2021-11-04	$2.77	$2.80	$2.75	$2.75	$2.75	249,900
2021-11-03	$2.81	$2.81	$2.75	$2.80	$2.80	117,000
2021-11-02	$2.80	$2.82	$2.77	$2.81	$2.81	138,000
2021-11-01	$2.83	$2.83	$2.81	$2.82	$2.82	108,950
2021-10-29	$2.83	$2.87	$2.80	$2.83	$2.83	102,100
2021-10-28	$2.87	$2.87	$2.83	$2.85	$2.85	73,500
2021-10-27	$2.90	$2.90	$2.86	$2.88	$2.88	246,300
2021-10-26	$2.92	$2.92	$2.89	$2.92	$2.92	59,400
2021-10-25	$2.91	$2.92	$2.88	$2.92	$2.92	120,100
2021-10-22	$2.93	$2.95	$2.91	$2.93	$2.93	270,100
2021-10-21	$2.93	$2.93	$2.89	$2.90	$2.90	152,800
2021-10-20	$2.93	$2.93	$2.90	$2.91	$2.91	98,200
2021-10-19	$2.95	$2.95	$2.91	$2.93	$2.93	48,000
2021-10-18	$2.95	$2.95	$2.90	$2.93	$2.93	27,700
2021-10-15	$2.91	$2.96	$2.90	$2.94	$2.94	264,300
2021-10-14	$2.90	$2.91	$2.89	$2.90	$2.90	26,390
2021-10-13	$2.89	$2.90	$2.88	$2.90	$2.90	178,900
2021-10-12	$2.92	$2.92	$2.88	$2.89	$2.89	261,700
2021-10-11	$2.92	$2.96	$2.92	$2.94	$2.94	16,400
2021-10-08	$2.97	$2.97	$2.92	$2.93	$2.93	49,500
2021-10-07	$2.94	$2.94	$2.94	$2.94	$2.94	0
2021-10-06	$2.94	$2.94	$2.94	$2.94	$2.94	0
2021-09-30	$2.91	$2.94	$2.91	$2.94	$2.94	60,200
2021-09-29	$2.92	$2.94	$2.90	$2.91	$2.91	201,300
2021-09-28	$2.92	$2.95	$2.91	$2.95	$2.95	80,400
2021-09-27	$2.93	$2.95	$2.90	$2.92	$2.92	285,200
2021-09-24	$2.96	$2.96	$2.94	$2.94	$2.94	406,600
2021-09-23	$2.99	$3.00	$2.96	$2.97	$2.97	106,200
2021-09-22	$2.92	$2.98	$2.92	$2.97	$2.97	115,500
2021-09-21	$2.96	$2.96	$2.96	$2.96	$2.96	0
2021-09-20	$2.96	$2.96	$2.96	$2.96	$2.96	0
2021-09-17	$2.99	$2.99	$2.96	$2.96	$2.96	174,800
2021-09-16	$3.00	$3.02	$2.98	$2.99	$2.99	389,200
2021-09-15	$2.97	$2.99	$2.96	$2.98	$2.98	107,500
2021-09-14	$3.03	$3.03	$2.98	$2.98	$2.98	375,300
2021-09-13	$2.97	$3.02	$2.94	$3.02	$3.02	728,690
2021-09-10	$2.97	$2.97	$2.95	$2.96	$2.96	149,400
2021-09-09	$2.96	$2.97	$2.94	$2.96	$2.96	290,490
2021-09-08	$2.96	$2.97	$2.95	$2.97	$2.97	202,200
2021-09-07	$2.93	$2.97	$2.90	$2.97	$2.97	513,200
2021-09-06	$2.97	$2.97	$2.90	$2.93	$2.93	289,900
2021-09-03	$2.93	$2.97	$2.93	$2.97	$2.97	216,790
2021-09-02	$2.92	$2.96	$2.92	$2.95	$2.95	251,200
2021-09-01	$2.91	$2.97	$2.91	$2.94	$2.94	243,500
2021-08-31	$2.95	$2.95	$2.90	$2.93	$2.93	273,690
2021-08-30	$2.92	$2.98	$2.92	$2.93	$2.93	168,600
2021-08-27	$2.92	$2.95	$2.91	$2.94	$2.94	118,900
2021-08-26	$2.93	$2.95	$2.91	$2.93	$2.93	262,500
2021-08-25	$2.94	$2.94	$2.92	$2.92	$2.92	75,740
2021-08-24	$2.93	$2.94	$2.92	$2.94	$2.94	77,900
2021-08-23	$2.93	$2.95	$2.92	$2.93	$2.93	87,500
2021-08-20	$2.94	$2.96	$2.92	$2.93	$2.93	145,880
2021-08-19	$2.96	$2.96	$2.94	$2.94	$2.94	229,900
2021-08-18	$2.96	$2.98	$2.96	$2.98	$2.98	84,200
2021-08-17	$2.99	$2.99	$2.96	$2.96	$2.96	99,800
2021-08-16	$2.95	$3.00	$2.95	$3.00	$3.00	192,500
2021-08-13	$2.97	$2.98	$2.95	$2.96	$2.96	148,800
2021-08-12	$2.97	$2.98	$2.95	$2.97	$2.97	116,000
2021-08-11	$2.96	$3.00	$2.96	$2.97	$2.97	136,600
2021-08-10	$2.96	$2.98	$2.92	$2.96	$2.96	206,900
2021-08-09	$2.99	$3.01	$2.96	$2.97	$2.97	211,800
2021-08-06	$2.95	$2.96	$2.93	$2.96	$2.96	73,400
2021-08-05	$2.91	$2.97	$2.91	$2.97	$2.97	176,730
2021-08-04	$2.90	$2.92	$2.90	$2.91	$2.91	149,800
2021-08-03	$2.92	$2.95	$2.89	$2.91	$2.91	179,500
2021-08-02	$2.90	$2.95	$2.90	$2.94	$2.94	144,200
2021-07-30	$3.04	$3.04	$2.96	$2.97	$2.97	336,100
2021-07-29	$3.08	$3.08	$3.03	$3.04	$3.04	167,500
2021-07-28	$3.07	$3.07	$3.03	$3.04	$3.04	183,500
2021-07-27	$3.08	$3.11	$3.07	$3.07	$3.07	236,600
2021-07-26	$3.12	$3.12	$3.08	$3.10	$3.10	154,400
2021-07-23	$3.12	$3.12	$3.10	$3.12	$3.12	126,900
2021-07-22	$3.13	$3.13	$3.11	$3.13	$3.13	137,700
2021-07-21	$3.10	$3.13	$3.10	$3.12	$3.12	183,800
2021-07-20	$3.10	$3.12	$3.09	$3.11	$3.11	162,600
2021-07-19	$3.15	$3.15	$3.11	$3.12	$3.12	141,200
2021-07-16	$3.12	$3.16	$3.12	$3.15	$3.15	187,300
2021-07-15	$3.15	$3.16	$3.13	$3.14	$3.14	85,700
2021-07-14	$3.15	$3.17	$3.14	$3.15	$3.15	273,500
2021-07-13	$3.12	$3.17	$3.10	$3.16	$3.16	565,610
2021-07-12	$3.11	$3.13	$3.10	$3.12	$3.12	310,200
2021-07-09	$3.11	$3.13	$3.10	$3.12	$3.12	252,400
2021-07-08	$3.13	$3.14	$3.12	$3.12	$3.12	425,300
2021-07-07	$3.13	$3.13	$3.10	$3.12	$3.12	472,300
2021-07-06	$3.12	$3.14	$3.12	$3.13	$3.13	97,400
2021-07-05	$3.13	$3.15	$3.10	$3.12	$3.12	105,200
2021-07-02	$3.12	$3.15	$3.10	$3.15	$3.15	119,200
2021-07-01	$3.14	$3.16	$3.13	$3.14	$3.14	193,800
2021-06-30	$3.15	$3.15	$3.13	$3.13	$3.13	70,900
2021-06-29	$3.15	$3.15	$3.13	$3.14	$3.14	142,200
2021-06-28	$3.12	$3.15	$3.11	$3.15	$3.15	207,780
2021-06-25	$3.13	$3.13	$3.06	$3.11	$3.11	354,800
2021-06-24	$3.14	$3.14	$3.09	$3.13	$3.13	265,200
2021-06-23	$3.13	$3.14	$3.11	$3.14	$3.14	170,970
2021-06-22	$3.16	$3.18	$3.13	$3.15	$3.15	152,000
2021-06-21	$3.15	$3.16	$3.13	$3.16	$3.16	52,700
2021-06-18	$3.16	$3.16	$3.11	$3.15	$3.15	196,700
2021-06-17	$3.13	$3.16	$3.12	$3.16	$3.16	42,300
2021-06-16	$3.14	$3.16	$3.13	$3.15	$3.15	85,300
2021-06-15	$3.17	$3.17	$3.13	$3.16	$3.16	148,000
2021-06-14	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-06-11	$3.20	$3.20	$3.16	$3.17	$3.17	45,800
2021-06-10	$3.20	$3.21	$3.18	$3.20	$3.20	207,600
2021-06-09	$3.16	$3.21	$3.15	$3.20	$3.20	428,400
2021-06-08	$3.18	$3.18	$3.12	$3.16	$3.16	96,800
2021-06-07	$3.16	$3.18	$3.12	$3.16	$3.16	233,300
2021-06-04	$3.20	$3.23	$3.17	$3.17	$3.17	233,500
2021-06-03	$3.20	$3.22	$3.18	$3.22	$3.22	348,970
2021-06-02	$3.21	$3.21	$3.16	$3.19	$3.19	46,200
2021-06-01	$3.13	$3.21	$3.13	$3.17	$3.17	121,400
2021-05-31	$3.18	$3.18	$3.12	$3.13	$3.13	86,600
2021-05-28	$3.20	$3.22	$3.20	$3.21	$3.10	83,700
2021-05-27	$3.21	$3.22	$3.19	$3.22	$3.11	118,100
2021-05-26	$3.18	$3.21	$3.18	$3.21	$3.10	91,100
2021-05-25	$3.22	$3.22	$3.18	$3.20	$3.09	44,500
2021-05-24	$3.21	$3.22	$3.19	$3.21	$3.10	135,200
2021-05-21	$3.18	$3.22	$3.17	$3.21	$3.10	130,300
2021-05-20	$3.22	$3.22	$3.18	$3.20	$3.09	92,000
2021-05-19	$3.19	$3.23	$3.16	$3.22	$3.11	281,200
2021-05-18	$3.16	$3.20	$3.15	$3.19	$3.08	125,100
2021-05-17	$3.15	$3.19	$3.15	$3.16	$3.05	149,100
2021-05-14	$3.18	$3.19	$3.14	$3.18	$3.07	170,300
2021-05-13	$3.16	$3.23	$3.13	$3.20	$3.09	355,100
2021-05-12	$3.16	$3.17	$3.14	$3.17	$3.06	152,300
2021-05-11	$3.14	$3.18	$3.12	$3.18	$3.07	191,100
2021-05-10	$3.20	$3.20	$3.14	$3.16	$3.05	324,300
2021-05-07	$3.21	$3.22	$3.18	$3.20	$3.09	148,600
2021-05-06	$3.24	$3.26	$3.20	$3.24	$3.13	186,900
2021-05-05	$3.24	$3.24	$3.24	$3.24	$3.13	0
2021-05-04	$3.24	$3.24	$3.24	$3.24	$3.13	0
2021-04-30	$3.26	$3.26	$3.21	$3.24	$3.13	96,300
2021-04-29	$3.22	$3.25	$3.17	$3.25	$3.14	174,600
2021-04-28	$3.18	$3.23	$3.18	$3.22	$3.11	120,760
2021-04-27	$3.23	$3.26	$3.17	$3.23	$3.12	124,900
2021-04-26	$3.24	$3.25	$3.23	$3.24	$3.13	142,700
2021-04-23	$3.24	$3.28	$3.24	$3.27	$3.16	100,200
2021-04-22	$3.24	$3.27	$3.24	$3.27	$3.16	264,300
2021-04-21	$3.23	$3.28	$3.22	$3.26	$3.15	361,900
2021-04-20	$3.21	$3.26	$3.21	$3.24	$3.13	374,270
2021-04-19	$3.22	$3.25	$3.20	$3.23	$3.12	184,100
2021-04-16	$3.24	$3.26	$3.19	$3.25	$3.14	254,500
2021-04-15	$3.17	$3.28	$3.16	$3.23	$3.12	460,080
2021-04-14	$3.17	$3.17	$3.14	$3.17	$3.06	146,300
2021-04-13	$3.16	$3.17	$3.14	$3.17	$3.06	81,400
2021-04-12	$3.17	$3.17	$3.15	$3.16	$3.05	78,900
2021-04-09	$3.16	$3.18	$3.16	$3.17	$3.06	161,600
2021-04-08	$3.17	$3.20	$3.16	$3.17	$3.06	154,100
2021-04-07	$3.18	$3.23	$3.16	$3.20	$3.09	194,300
2021-04-06	$3.15	$3.19	$3.15	$3.17	$3.06	97,800
2021-04-05	$3.18	$3.18	$3.18	$3.18	$3.07	0
2021-04-02	$3.19	$3.19	$3.15	$3.18	$3.07	155,400
2021-04-01	$3.15	$3.19	$3.15	$3.17	$3.06	115,900
2021-03-31	$3.17	$3.19	$3.14	$3.17	$3.06	83,000
2021-03-30	$3.16	$3.17	$3.14	$3.17	$3.06	64,700
2021-03-29	$3.16	$3.19	$3.13	$3.18	$3.07	167,900
2021-03-26	$3.20	$3.20	$3.15	$3.18	$3.07	152,500
2021-03-25	$3.15	$3.19	$3.15	$3.17	$3.06	70,700
2021-03-24	$3.20	$3.21	$3.14	$3.17	$3.06	328,300
2021-03-23	$3.27	$3.27	$3.20	$3.22	$3.11	283,600
2021-03-22	$3.24	$3.27	$3.23	$3.25	$3.14	370,800
2021-03-19	$3.30	$3.30	$3.23	$3.27	$3.16	133,100
2021-03-18	$3.32	$3.33	$3.27	$3.29	$3.18	270,100
2021-03-17	$3.31	$3.41	$3.27	$3.32	$3.21	784,600
2021-03-16	$3.32	$3.39	$3.28	$3.35	$3.24	1,199,600
2021-03-15	$3.31	$3.33	$3.28	$3.32	$3.21	264,800
2021-03-12	$3.28	$3.31	$3.26	$3.28	$3.17	141,200
2021-03-11	$3.22	$3.33	$3.22	$3.29	$3.18	318,300
2021-03-10	$3.28	$3.29	$3.21	$3.22	$3.11	248,540
2021-03-09	$3.28	$3.28	$3.21	$3.23	$3.12	461,700
2021-03-08	$3.33	$3.36	$3.27	$3.27	$3.16	300,100
2021-03-05	$3.24	$3.32	$3.23	$3.30	$3.19	293,000
2021-03-04	$3.28	$3.32	$3.23	$3.29	$3.18	398,300
2021-03-03	$3.26	$3.37	$3.22	$3.31	$3.20	368,500
2021-03-02	$3.30	$3.42	$3.29	$3.29	$3.18	265,600
2021-03-01	$3.35	$3.35	$3.27	$3.32	$3.21	227,800
2021-02-26	$3.41	$3.45	$3.23	$3.29	$3.18	1,160,070
2021-02-25	$3.23	$3.55	$3.15	$3.45	$3.33	2,974,680
2021-02-24	$3.05	$3.28	$3.03	$3.23	$3.12	1,504,000
2021-02-23	$3.04	$3.06	$3.01	$3.03	$2.93	288,400
2021-02-22	$3.10	$3.11	$3.00	$3.05	$2.95	576,700
2021-02-19	$2.96	$3.02	$2.92	$3.01	$2.91	256,400
2021-02-18	$2.97	$2.98	$2.91	$2.95	$2.85	280,900
2021-02-17	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-16	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-15	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-12	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-11	$2.92	$2.92	$2.92	$2.92	$2.82	0
2021-02-10	$2.90	$2.93	$2.87	$2.92	$2.82	243,770
2021-02-09	$2.84	$2.91	$2.81	$2.91	$2.81	248,400
2021-02-08	$2.88	$2.90	$2.84	$2.89	$2.79	123,500
2021-02-05	$2.86	$2.91	$2.86	$2.87	$2.77	101,700
2021-02-04	$2.92	$2.92	$2.85	$2.86	$2.76	184,500
2021-02-03	$2.92	$2.94	$2.88	$2.91	$2.81	332,500
2021-02-02	$2.93	$2.97	$2.91	$2.95	$2.85	241,970
2021-02-01	$2.91	$2.99	$2.91	$2.94	$2.84	222,300
2021-01-29	$2.97	$2.97	$2.91	$2.93	$2.83	108,700
2021-01-28	$2.93	$2.97	$2.93	$2.94	$2.84	215,800
2021-01-27	$2.93	$2.97	$2.93	$2.96	$2.86	129,600
2021-01-26	$2.97	$2.97	$2.93	$2.93	$2.83	63,500
2021-01-25	$3.04	$3.04	$2.93	$2.97	$2.87	478,600
2021-01-22	$3.09	$3.12	$3.04	$3.05	$2.95	370,000
2021-01-21	$3.11	$3.14	$3.08	$3.12	$3.01	294,900
2021-01-20	$3.12	$3.17	$3.10	$3.11	$3.00	300,800
2021-01-19	$3.07	$3.18	$3.05	$3.14	$3.03	482,400
2021-01-18	$3.14	$3.15	$3.03	$3.11	$3.00	498,720
2021-01-15	$3.15	$3.24	$3.07	$3.15	$3.04	985,820
2021-01-14	$2.92	$3.14	$2.88	$3.13	$3.02	1,253,640
2021-01-13	$2.92	$2.92	$2.87	$2.92	$2.82	254,610
2021-01-12	$2.90	$2.96	$2.83	$2.91	$2.81	273,320
2021-01-11	$2.93	$2.98	$2.92	$2.94	$2.84	350,200
2021-01-08	$2.90	$2.94	$2.82	$2.92	$2.82	669,780
2021-01-07	$3.03	$3.06	$2.89	$2.90	$2.80	720,480
2021-01-06	$3.05	$3.08	$3.00	$3.04	$2.94	375,600
2021-01-05	$3.09	$3.09	$3.02	$3.06	$2.96	516,350
2021-01-04	$3.21	$3.21	$3.00	$3.09	$2.99	965,400
2021-01-01	$3.20	$3.20	$3.20	$3.20	$3.09	0
2020-12-31	$3.20	$3.21	$3.19	$3.20	$3.09	262,400
2020-12-30	$3.22	$3.22	$3.19	$3.21	$3.10	179,300
2020-12-29	$3.20	$3.23	$3.20	$3.22	$3.11	175,200
2020-12-28	$3.23	$3.23	$3.20	$3.20	$3.09	58,100
2020-12-25	$3.21	$3.23	$3.17	$3.20	$3.09	266,100
2020-12-24	$3.23	$3.23	$3.20	$3.21	$3.10	134,900
2020-12-23	$3.22	$3.24	$3.22	$3.24	$3.13	242,360
2020-12-22	$3.30	$3.31	$3.20	$3.24	$3.13	589,000
2020-12-21	$3.31	$3.34	$3.29	$3.31	$3.20	229,400
2020-12-18	$3.31	$3.35	$3.30	$3.32	$3.21	291,800
2020-12-17	$3.35	$3.35	$3.31	$3.33	$3.22	265,620
2020-12-16	$3.35	$3.36	$3.30	$3.34	$3.23	363,700
2020-12-15	$3.37	$3.38	$3.32	$3.35	$3.24	220,800
2020-12-14	$3.33	$3.35	$3.27	$3.32	$3.21	82,500
2020-12-11	$3.41	$3.43	$3.30	$3.33	$3.22	417,300
2020-12-10	$3.43	$3.45	$3.40	$3.42	$3.30	189,400
2020-12-09	$3.48	$3.48	$3.42	$3.43	$3.31	144,800
2020-12-08	$3.47	$3.48	$3.44	$3.44	$3.32	264,700
2020-12-07	$3.49	$3.54	$3.47	$3.48	$3.36	295,200
2020-12-04	$3.54	$3.54	$3.49	$3.50	$3.38	245,700
2020-12-03	$3.44	$3.55	$3.42	$3.54	$3.42	597,360
2020-12-02	$3.39	$3.45	$3.38	$3.44	$3.32	672,760
2020-12-01	$3.39	$3.42	$3.37	$3.41	$3.29	450,200
2020-11-30	$3.39	$3.44	$3.37	$3.41	$3.29	615,200
2020-11-27	$3.39	$3.40	$3.36	$3.39	$3.27	239,000
2020-11-26	$3.38	$3.39	$3.35	$3.38	$3.27	188,400
2020-11-25	$3.43	$3.43	$3.36	$3.39	$3.27	269,600
2020-11-24	$3.36	$3.44	$3.33	$3.43	$3.31	511,100
2020-11-23	$3.38	$3.42	$3.35	$3.37	$3.26	505,800
2020-11-20	$3.43	$3.44	$3.34	$3.42	$3.30	457,920
2020-11-19	$3.35	$3.45	$3.30	$3.43	$3.31	854,920
2020-11-18	$3.36	$3.40	$3.31	$3.37	$3.26	545,600
2020-11-17	$3.26	$3.47	$3.24	$3.39	$3.27	1,223,700
2020-11-16	$3.48	$3.52	$3.26	$3.31	$3.20	1,306,520
2020-11-13	$3.46	$3.56	$3.46	$3.52	$3.40	1,192,300
2020-11-12	$3.48	$3.59	$3.48	$3.51	$3.39	3,368,100
2020-11-11	$3.87	$3.87	$3.87	$3.87	$3.74	358,100
2020-11-10	$4.60	$4.69	$4.30	$4.30	$4.15	1,320,300
2020-11-09	$4.78	$4.78	$4.78	$4.78	$4.62	2,627,400
2016-09-13	$5.76	$5.79	$5.70	$5.72	$5.53	555,280
2016-09-12	$5.66	$5.79	$5.56	$5.70	$5.36	1,351,500
2016-09-09	$5.70	$5.70	$5.62	$5.66	$5.32	178,500
2016-09-08	$5.69	$5.70	$5.65	$5.70	$5.36	259,700
2016-09-07	$5.65	$5.70	$5.63	$5.67	$5.33	432,100
2016-09-06	$5.60	$5.63	$5.53	$5.62	$5.28	196,200
2016-09-05	$5.64	$5.65	$5.53	$5.58	$5.25	549,600
2016-09-02	$5.61	$5.65	$5.56	$5.59	$5.25	290,900
2016-09-01	$5.74	$5.75	$5.56	$5.56	$5.23	519,100
2016-08-31	$5.64	$5.73	$5.64	$5.72	$5.38	533,850
2016-08-30	$5.65	$5.69	$5.61	$5.65	$5.31	224,900
2016-08-29	$5.60	$5.68	$5.59	$5.65	$5.31	341,200
2016-08-26	$5.64	$5.73	$5.55	$5.63	$5.29	190,600
2016-08-25	$5.66	$5.70	$5.60	$5.62	$5.28	478,420
2016-08-24	$5.68	$5.77	$5.68	$5.72	$5.38	117,700
2016-08-23	$5.70	$5.77	$5.67	$5.70	$5.36	188,550
2016-08-22	$5.74	$5.76	$5.67	$5.67	$5.33	372,500
2016-08-19	$5.78	$5.83	$5.71	$5.77	$5.42	492,780
2016-08-18	$5.76	$5.91	$5.71	$5.83	$5.48	1,258,260
2016-08-17	$5.70	$5.90	$5.70	$5.76	$5.41	1,334,400
2016-08-16	$5.67	$5.79	$5.66	$5.72	$5.38	1,015,230
2016-08-15	$5.62	$5.78	$5.59	$5.70	$5.36	1,705,480
2016-08-12	$5.42	$5.59	$5.42	$5.57	$5.24	507,800
2016-08-11	$5.49	$5.52	$5.46	$5.47	$5.14	314,390
2016-08-10	$5.51	$5.53	$5.45	$5.45	$5.12	193,000
2016-08-09	$5.50	$5.57	$5.44	$5.52	$5.19	329,410
2016-08-08	$5.53	$5.57	$5.48	$5.53	$5.20	343,350
2016-08-05	$5.46	$5.57	$5.39	$5.53	$5.20	623,600
2016-08-04	$5.43	$5.49	$5.35	$5.46	$5.13	573,490
2016-08-03	$5.31	$5.57	$5.31	$5.40	$5.08	898,330
2016-08-02	$5.29	$5.31	$5.20	$5.31	$4.99	312,300
2016-08-01	$5.26	$5.26	$5.13	$5.22	$4.91	158,500
2016-07-29	$5.37	$5.37	$5.24	$5.26	$4.94	431,300
2016-07-28	$5.30	$5.37	$5.24	$5.30	$4.98	499,200
2016-07-27	$5.53	$5.56	$5.22	$5.38	$5.06	731,750
2016-07-26	$5.50	$5.58	$5.50	$5.53	$5.20	99,800
2016-07-25	$5.53	$5.58	$5.50	$5.52	$5.19	210,500
2016-07-22	$5.63	$5.63	$5.52	$5.53	$5.20	263,600
2016-07-21	$5.58	$5.59	$5.54	$5.59	$5.25	375,780
2016-07-20	$5.55	$5.59	$5.52	$5.58	$5.25	211,200
2016-07-19	$5.51	$5.58	$5.49	$5.58	$5.25	310,410
2016-07-18	$5.56	$5.58	$5.45	$5.51	$5.18	396,920
2016-07-15	$5.61	$5.61	$5.52	$5.56	$5.23	275,200
2016-07-14	$5.52	$5.59	$5.52	$5.55	$5.22	290,310
2016-07-13	$5.48	$5.59	$5.41	$5.53	$5.20	370,120
2016-07-12	$5.45	$5.52	$5.33	$5.49	$5.16	504,080
2016-07-11	$5.47	$5.53	$5.38	$5.45	$5.12	275,780
2016-07-08	$5.48	$5.54	$5.41	$5.53	$5.20	198,200
2016-07-07	$5.48	$5.52	$5.40	$5.47	$5.14	342,920
2016-07-06	$5.37	$5.80	$5.32	$5.53	$5.20	1,083,980
2016-07-05	$5.31	$5.37	$5.31	$5.34	$5.02	151,060
2016-07-04	$5.30	$5.37	$5.27	$5.34	$5.02	218,320
2016-07-01	$5.36	$5.36	$5.29	$5.30	$4.98	164,620
2016-06-30	$5.30	$5.33	$5.26	$5.32	$5.00	100,500
2016-06-29	$5.35	$5.35	$5.27	$5.30	$4.98	92,800
2016-06-28	$5.20	$5.35	$5.17	$5.29	$4.97	151,000
2016-06-27	$5.13	$5.27	$5.13	$5.26	$4.94	172,200
2016-06-24	$5.32	$5.34	$5.11	$5.23	$4.92	304,700
2016-06-23	$5.35	$5.39	$5.31	$5.34	$5.02	164,100
2016-06-22	$5.28	$5.39	$5.27	$5.34	$5.02	176,720
2016-06-21	$5.28	$5.32	$5.23	$5.24	$4.93	128,650
2016-06-20	$5.19	$5.27	$5.17	$5.27	$4.95	80,600
2016-06-17	$5.27	$5.27	$5.21	$5.27	$4.95	192,300
2016-06-16	$5.17	$5.22	$5.17	$5.17	$4.86	63,200
2016-06-15	$5.18	$5.28	$5.14	$5.21	$4.90	167,000
2016-06-14	$5.19	$5.23	$5.11	$5.17	$4.86	82,200
2016-06-13	$5.30	$5.30	$5.14	$5.14	$4.83	153,960
2016-06-10	$5.31	$5.31	$5.31	$5.31	$4.99	0
2016-06-09	$5.31	$5.31	$5.31	$5.31	$4.99	0
2016-06-08	$5.32	$5.37	$5.30	$5.31	$4.99	110,900
2016-06-07	$5.38	$5.38	$5.31	$5.35	$5.03	123,300
2016-06-06	$5.44	$5.45	$5.36	$5.40	$5.08	182,030
2016-06-03	$5.35	$5.46	$5.32	$5.44	$5.11	347,280
2016-06-02	$5.28	$5.36	$5.27	$5.33	$5.01	277,900
2016-06-01	$5.30	$5.40	$5.30	$5.30	$4.98	244,130
2016-05-31	$5.26	$5.30	$5.19	$5.30	$4.98	327,630
2016-05-30	$5.19	$5.20	$5.14	$5.16	$4.85	110,900
2016-05-27	$5.11	$5.30	$5.03	$5.22	$4.91	372,510
2016-05-26	$5.05	$5.09	$5.01	$5.06	$4.76	107,400
2016-05-25	$5.01	$5.12	$5.01	$5.08	$4.78	188,760
2016-05-24	$5.06	$5.07	$5.00	$5.02	$4.72	158,800
2016-05-23	$5.10	$5.13	$5.05	$5.07	$4.77	126,360
2016-05-20	$5.01	$5.08	$5.00	$5.05	$4.75	191,900
2016-05-19	$5.13	$5.23	$5.00	$5.06	$4.76	487,430
2016-05-18	$5.31	$5.33	$5.05	$5.13	$4.82	380,500
2016-05-17	$5.38	$5.39	$5.30	$5.32	$5.00	216,100
2016-05-16	$5.44	$5.44	$5.31	$5.38	$5.06	130,600
2016-05-13	$5.45	$5.45	$5.32	$5.32	$5.00	69,900
2016-05-12	$5.44	$5.44	$5.30	$5.39	$5.07	216,380
2016-05-11	$5.48	$5.52	$5.43	$5.45	$5.12	204,900
2016-05-10	$5.49	$5.51	$5.40	$5.44	$5.11	301,540
2016-05-09	$5.48	$5.63	$5.43	$5.45	$5.12	408,090
2016-05-06	$5.80	$5.87	$5.60	$5.61	$5.27	465,300
2016-05-05	$5.80	$5.86	$5.79	$5.83	$5.48	236,340
2016-05-04	$5.84	$5.85	$5.79	$5.79	$5.44	330,100
2016-05-03	$5.88	$5.97	$5.83	$5.84	$5.49	511,200
2016-05-02	$5.86	$5.86	$5.86	$5.86	$5.51	0
2016-04-29	$5.82	$5.93	$5.81	$5.86	$5.51	194,110
2016-04-28	$5.95	$5.98	$5.82	$5.91	$5.56	303,000
2016-04-27	$5.98	$6.00	$5.95	$5.95	$5.59	79,100
2016-04-26	$5.98	$6.00	$5.92	$5.97	$5.61	199,700
2016-04-25	$5.94	$5.99	$5.92	$5.94	$5.58	143,800
2016-04-22	$6.06	$6.06	$5.95	$5.98	$5.62	496,700
2016-04-21	$6.09	$6.21	$6.01	$6.05	$5.69	797,380
2016-04-20	$6.12	$6.15	$5.88	$6.12	$5.75	802,310
2016-04-19	$6.04	$6.16	$6.04	$6.12	$5.75	655,800
2016-04-18	$6.12	$6.12	$6.04	$6.04	$5.68	356,100
2016-04-15	$6.07	$6.15	$6.06	$6.11	$5.74	238,160
2016-04-14	$6.09	$6.11	$6.06	$6.08	$5.72	149,300
2016-04-13	$6.13	$6.13	$6.00	$6.08	$5.72	671,800
2016-04-12	$6.04	$6.11	$6.04	$6.06	$5.70	199,320
2016-04-11	$6.11	$6.16	$6.09	$6.09	$5.73	328,100
2016-04-08	$6.13	$6.17	$6.03	$6.07	$5.71	582,820
2016-04-07	$6.09	$6.26	$6.09	$6.13	$5.76	548,400
2016-04-06	$6.21	$6.27	$6.15	$6.20	$5.83	519,760
2016-04-05	$6.18	$6.28	$6.13	$6.24	$5.87	499,400
2016-04-04	$6.18	$6.18	$6.18	$6.18	$5.81	0
2016-04-01	$6.14	$6.19	$6.11	$6.18	$5.81	508,040
2016-03-31	$6.16	$6.21	$6.13	$6.14	$5.77	260,800
2016-03-30	$6.08	$6.18	$6.07	$6.18	$5.81	652,630
2016-03-29	$6.20	$6.20	$6.00	$6.08	$5.72	777,520
2016-03-28	$6.25	$6.35	$6.18	$6.20	$5.83	1,176,890
2016-03-25	$6.37	$6.40	$6.28	$6.35	$5.97	408,410
2016-03-24	$6.32	$6.41	$6.26	$6.28	$5.90	649,000
2016-03-23	$6.38	$6.38	$6.21	$6.34	$5.96	595,280
2016-03-22	$6.40	$6.43	$6.20	$6.32	$5.94	1,119,600
2016-03-21	$6.28	$6.50	$6.28	$6.43	$6.04	1,395,730
2016-03-18	$6.12	$6.33	$6.11	$6.26	$5.88	1,093,800
2016-03-17	$6.03	$6.15	$5.98	$6.13	$5.76	773,770
2016-03-16	$6.04	$6.11	$5.94	$5.96	$5.60	399,700
2016-03-15	$6.06	$6.08	$5.99	$6.02	$5.66	460,700
2016-03-14	$5.99	$6.18	$5.98	$6.09	$5.73	937,790
2016-03-11	$5.91	$6.01	$5.85	$5.92	$5.57	605,200
2016-03-10	$6.09	$6.15	$5.91	$5.91	$5.56	824,800
2016-03-09	$6.01	$6.06	$5.91	$5.99	$5.63	988,600
2016-03-08	$6.19	$6.19	$5.85	$6.16	$5.79	1,597,710
2016-03-07	$6.24	$6.49	$6.16	$6.21	$5.84	1,594,160
2016-03-04	$6.62	$6.71	$6.09	$6.24	$5.87	4,374,720
2016-03-03	$6.67	$6.98	$6.40	$6.49	$6.10	4,864,810
2016-03-02	$5.94	$6.39	$5.94	$6.39	$6.01	4,245,110
2016-03-01	$5.48	$5.85	$5.39	$5.81	$5.46	2,351,300
2016-02-29	$5.68	$5.68	$5.35	$5.36	$5.04	538,720
2016-02-26	$5.58	$5.79	$5.47	$5.60	$5.26	804,360
2016-02-25	$5.99	$5.99	$5.52	$5.58	$5.25	1,241,910
2016-02-24	$5.93	$5.99	$5.83	$5.96	$5.60	593,570
2016-02-23	$5.96	$5.98	$5.90	$5.93	$5.57	766,180
2016-02-22	$6.01	$6.10	$5.96	$5.98	$5.62	660,100
2016-02-19	$6.03	$6.05	$5.90	$5.97	$5.61	950,550
2016-02-18	$6.03	$6.16	$5.95	$6.05	$5.69	969,480
2016-02-17	$5.98	$6.17	$5.91	$6.04	$5.68	958,150
2016-02-16	$5.63	$6.24	$5.63	$6.10	$5.73	1,518,670
2016-02-15	$5.61	$5.74	$5.48	$5.68	$5.34	736,310
2016-02-12	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-11	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-10	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-09	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-08	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-05	$5.83	$5.86	$5.66	$5.70	$5.36	936,120
2016-02-04	$5.78	$5.88	$5.65	$5.84	$5.49	1,296,410
2016-02-03	$5.55	$5.80	$5.49	$5.70	$5.36	1,238,020
2016-02-02	$5.32	$5.63	$5.32	$5.60	$5.26	832,370
2016-02-01	$5.55	$5.67	$5.36	$5.39	$5.07	832,540
2016-01-29	$5.20	$5.56	$5.20	$5.54	$5.21	1,529,860
2016-01-28	$5.09	$5.43	$4.93	$5.19	$4.88	1,632,860
2016-01-27	$5.06	$5.18	$4.88	$5.09	$4.78	906,540
2016-01-26	$5.64	$5.64	$5.13	$5.15	$4.84	961,500
2016-01-25	$5.69	$5.74	$5.51	$5.60	$5.26	486,700
2016-01-22	$5.61	$5.78	$5.47	$5.64	$5.30	672,740
2016-01-21	$5.77	$5.79	$5.57	$5.63	$5.29	555,340
2016-01-20	$5.89	$5.97	$5.73	$5.77	$5.42	864,760
2016-01-19	$5.72	$5.92	$5.65	$5.88	$5.53	1,102,520
2016-01-18	$5.47	$5.78	$5.46	$5.71	$5.37	617,400
2016-01-15	$5.75	$5.83	$5.53	$5.55	$5.22	706,360
2016-01-14	$5.48	$5.76	$5.46	$5.76	$5.41	636,000
2016-01-13	$5.61	$5.74	$5.55	$5.61	$5.27	625,500
2016-01-12	$5.55	$5.69	$5.49	$5.61	$5.27	650,900
2016-01-11	$6.00	$6.00	$5.47	$5.54	$5.21	1,276,970
2016-01-08	$6.08	$6.13	$5.88	$6.02	$5.66	1,257,120
2016-01-07	$6.20	$6.25	$5.89	$5.90	$5.55	141,600
2016-01-06	$6.37	$6.38	$6.26	$6.36	$5.98	586,940
2016-01-05	$6.00	$6.49	$6.00	$6.26	$5.88	1,584,050
2016-01-04	$6.72	$6.75	$6.18	$6.21	$5.84	654,500
2016-01-01	$6.72	$6.72	$6.72	$6.72	$6.32	0
2015-12-31	$6.72	$6.77	$6.64	$6.72	$6.32	709,100
2015-12-30	$6.69	$6.76	$6.61	$6.71	$6.31	1,036,310
2015-12-29	$6.51	$6.68	$6.50	$6.67	$6.27	1,009,530
2015-12-28	$7.24	$7.24	$6.52	$6.52	$6.13	3,186,740
2015-12-25	$7.22	$7.28	$7.19	$7.24	$6.81	1,077,400
2015-12-24	$7.29	$7.32	$7.19	$7.21	$6.78	988,410
2015-12-23	$7.27	$7.36	$7.22	$7.29	$6.85	1,966,380
2015-12-22	$7.24	$7.29	$7.17	$7.28	$6.84	1,417,970
2015-12-21	$7.25	$7.30	$7.20	$7.23	$6.80	1,913,030
2015-12-18	$7.34	$7.35	$7.23	$7.24	$6.81	970,560
2015-12-17	$7.20	$7.35	$7.20	$7.29	$6.85	1,681,320
2015-12-16	$7.20	$7.28	$7.19	$7.22	$6.79	488,550
2015-12-15	$7.18	$7.30	$7.17	$7.26	$6.82	863,280
2015-12-14	$7.06	$7.16	$7.02	$7.16	$6.73	674,590
2015-12-11	$7.16	$7.17	$7.09	$7.10	$6.67	886,410
2015-12-10	$7.13	$7.24	$7.08	$7.12	$6.69	920,300
2015-12-09	$7.15	$7.26	$7.13	$7.16	$6.73	1,356,900
2015-12-08	$7.26	$7.33	$7.08	$7.15	$6.72	1,350,400
2015-12-07	$7.30	$7.41	$7.20	$7.35	$6.91	1,744,830
2015-12-04	$7.23	$7.35	$7.19	$7.31	$6.87	1,702,810
2015-12-03	$7.30	$7.33	$7.15	$7.29	$6.85	1,459,600
2015-12-02	$7.26	$7.36	$7.13	$7.26	$6.82	1,909,340
2015-12-01	$7.00	$7.35	$6.90	$7.25	$6.82	2,656,410
2015-11-30	$6.90	$7.08	$6.69	$7.02	$6.60	1,641,390
2015-11-27	$7.12	$7.35	$6.68	$6.88	$6.47	2,615,600
2015-11-26	$7.08	$7.20	$7.01	$7.12	$6.69	1,372,590
2015-11-25	$6.98	$7.16	$6.94	$7.08	$6.66	1,085,300
2015-11-24	$7.04	$7.14	$6.95	$7.05	$6.63	1,051,510
2015-11-23	$6.91	$7.25	$6.86	$7.05	$6.63	2,834,760
2015-11-20	$6.86	$6.92	$6.82	$6.87	$6.46	840,460
2015-11-19	$6.81	$6.86	$6.78	$6.85	$6.44	841,800
2015-11-18	$6.87	$7.00	$6.70	$6.81	$6.40	1,773,260
2015-11-17	$6.82	$6.92	$6.73	$6.76	$6.35	950,200
2015-11-16	$6.59	$6.79	$6.51	$6.79	$6.38	688,090
2015-11-13	$6.88	$6.88	$6.75	$6.77	$6.36	1,145,110
2015-11-12	$6.93	$6.95	$6.76	$6.86	$6.45	725,460
2015-11-11	$6.76	$6.95	$6.73	$6.89	$6.48	1,294,620
2015-11-10	$6.72	$6.89	$6.70	$6.76	$6.35	1,186,660
2015-11-09	$6.82	$6.98	$6.70	$6.88	$6.32	1,624,150
2015-11-06	$6.68	$6.85	$6.68	$6.84	$6.28	1,727,310
2015-11-05	$6.66	$6.75	$6.56	$6.68	$6.13	1,390,200
2015-11-04	$6.47	$6.69	$6.47	$6.65	$6.11	1,285,550
2015-11-03	$6.44	$6.57	$6.38	$6.40	$5.88	584,850
2015-11-02	$6.68	$6.68	$6.44	$6.46	$5.93	1,029,500
2015-10-30	$6.67	$6.74	$6.55	$6.66	$6.12	1,151,200
2015-10-29	$6.57	$6.83	$6.57	$6.68	$6.13	2,373,180
2015-10-28	$6.50	$6.70	$6.50	$6.53	$6.00	1,147,400
2015-10-27	$6.48	$6.65	$6.28	$6.60	$6.06	1,145,000
2015-10-26	$6.75	$6.83	$6.50	$6.51	$5.98	1,890,550
2015-10-23	$6.30	$6.68	$6.27	$6.62	$6.08	2,373,900
2015-10-22	$6.06	$6.29	$6.06	$6.29	$5.78	1,700,350
2015-10-21	$6.59	$6.69	$6.00	$6.00	$5.51	2,607,320
2015-10-20	$6.59	$6.63	$6.48	$6.58	$6.04	1,185,650
2015-10-19	$6.70	$6.78	$6.51	$6.62	$6.08	2,193,200
2015-10-16	$6.49	$6.75	$6.41	$6.67	$6.13	2,473,270
2015-10-15	$6.30	$6.49	$6.25	$6.45	$5.92	1,031,560
2015-10-14	$6.52	$6.52	$6.34	$6.39	$5.87	813,300
2015-10-13	$6.44	$6.59	$6.33	$6.53	$6.00	1,765,200
2015-10-12	$6.24	$6.56	$6.24	$6.47	$5.94	1,771,360
2015-10-09	$6.22	$6.29	$6.16	$6.24	$5.73	1,322,360
2015-10-08	$6.16	$6.29	$6.08	$6.21	$5.70	1,656,270
2015-10-07	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-06	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-05	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-02	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-10-01	$5.93	$5.93	$5.93	$5.93	$5.45	0
2015-09-30	$5.89	$5.99	$5.88	$5.93	$5.45	612,300
2015-09-29	$6.00	$6.00	$5.84	$5.93	$5.45	786,400
2015-09-28	$5.94	$6.09	$5.86	$6.06	$5.57	701,910
2015-09-25	$6.01	$6.18	$5.89	$5.93	$5.45	1,198,410
2015-09-24	$6.18	$6.35	$6.06	$6.09	$5.59	1,722,270
2015-09-23	$6.10	$6.35	$6.00	$6.19	$5.68	2,229,230
2015-09-22	$6.24	$6.28	$6.13	$6.14	$5.64	1,357,340
2015-09-21	$6.21	$6.26	$6.00	$6.23	$5.72	1,545,400
2015-09-18	$6.05	$6.24	$5.95	$6.18	$5.68	2,588,650
2015-09-17	$5.81	$6.28	$5.75	$5.91	$5.43	2,742,180
2015-09-16	$5.48	$5.86	$5.34	$5.83	$5.35	1,513,300
2015-09-15	$5.40	$5.69	$5.26	$5.33	$4.89	1,043,000
2015-09-14	$6.20	$6.28	$5.56	$5.61	$5.15	1,869,800
2015-09-11	$5.92	$6.29	$5.92	$6.15	$5.65	1,227,800
2015-09-10	$6.03	$6.19	$5.90	$6.05	$5.56	1,679,840
2015-09-09	$5.85	$6.11	$5.80	$6.09	$5.59	1,819,800
2015-09-08	$5.54	$5.79	$5.30	$5.79	$5.32	1,404,520
2015-09-07	$5.58	$5.85	$5.42	$5.54	$5.09	1,304,670
2015-09-04	$5.41	$5.41	$5.41	$5.41	$4.97	0
2015-09-03	$5.41	$5.41	$5.41	$5.41	$4.97	0
2015-09-02	$5.24	$5.89	$5.10	$5.41	$4.97	1,501,500
2015-09-01	$5.99	$5.99	$5.39	$5.53	$5.08	2,182,000
2015-08-31	$5.86	$6.15	$5.82	$5.99	$5.50	2,933,470
2015-08-28	$5.39	$5.81	$5.39	$5.81	$5.34	2,718,280
2015-08-27	$5.21	$5.40	$5.00	$5.28	$4.85	1,673,670
2015-08-26	$5.36	$5.44	$4.85	$5.11	$4.69	2,903,650
2015-08-25	$5.13	$5.60	$5.11	$5.11	$4.69	1,990,910
2015-08-24	$6.05	$6.05	$5.68	$5.68	$5.22	1,736,170
2015-08-21	$6.60	$6.68	$6.01	$6.31	$5.79	1,627,480
2015-08-20	$6.86	$7.04	$6.60	$6.60	$6.06	1,466,010
2015-08-19	$6.59	$7.04	$6.34	$7.00	$6.43	2,482,180
2015-08-18	$7.41	$7.46	$6.71	$6.71	$6.16	3,270,280
2015-08-17	$7.28	$7.52	$6.96	$7.46	$6.85	3,144,890
2015-08-14	$7.09	$7.29	$6.70	$7.26	$6.67	4,342,210
2015-08-13	$6.70	$7.30	$6.60	$7.05	$6.47	5,415,820
2015-08-12	$6.17	$6.75	$6.05	$6.68	$6.13	4,833,180
2015-08-11	$6.29	$6.37	$6.12	$6.18	$5.68	1,450,670
2015-08-10	$6.10	$6.30	$6.09	$6.29	$5.78	1,667,000
2015-08-07	$5.85	$6.06	$5.85	$6.03	$5.54	1,003,220
2015-08-06	$5.79	$6.01	$5.65	$5.91	$5.43	951,850
2015-08-05	$6.07	$6.12	$5.75	$5.86	$5.38	1,296,970
2015-08-04	$5.62	$5.98	$5.60	$5.97	$5.48	936,100
2015-08-03	$5.96	$5.99	$5.46	$5.60	$5.14	1,136,590
2015-07-31	$5.98	$6.11	$5.75	$5.96	$5.47	1,492,140
2015-07-30	$5.96	$6.13	$5.80	$5.85	$5.37	1,120,300
2015-07-29	$5.74	$5.99	$5.55	$5.98	$5.49	1,112,100
2015-07-28	$5.45	$5.76	$5.07	$5.70	$5.23	1,689,250
2015-07-27	$6.09	$6.24	$5.57	$5.57	$5.12	1,642,200
2015-07-24	$6.17	$6.39	$6.15	$6.19	$5.68	1,411,400
2015-07-23	$6.05	$6.36	$6.03	$6.28	$5.77	1,582,990
2015-07-22	$6.05	$6.20	$5.97	$6.18	$5.68	1,509,240
2015-07-21	$6.10	$6.23	$5.90	$6.14	$5.64	984,390
2015-07-20	$6.05	$6.29	$5.90	$6.16	$5.66	1,439,980
2015-07-17	$5.75	$6.09	$5.74	$6.04	$5.55	1,484,010
2015-07-16	$5.40	$5.86	$5.00	$5.64	$5.18	1,664,930
2015-07-15	$6.05	$6.05	$5.40	$5.45	$5.00	2,800,800
2015-07-14	$6.11	$6.32	$5.83	$6.00	$5.51	4,122,700
2015-07-13	$5.79	$5.82	$5.52	$5.82	$5.34	3,311,160
2015-07-10	$5.26	$5.29	$5.00	$5.29	$4.86	1,393,640
2015-07-09	$3.93	$4.81	$3.93	$4.81	$4.42	3,533,390
2015-07-08	$4.37	$4.37	$4.37	$4.37	$4.01	345,700
2015-07-07	$5.36	$5.36	$4.86	$4.86	$4.46	1,313,000
2015-07-06	$6.41	$6.41	$5.25	$5.40	$4.96	4,309,250
2015-07-03	$6.26	$6.53	$5.81	$5.83	$5.35	3,748,490
2015-07-02	$7.23	$7.37	$6.37	$6.46	$5.93	2,697,230
2015-07-01	$7.49	$7.73	$7.00	$7.08	$6.50	1,797,250
2015-06-30	$7.08	$7.60	$6.29	$7.54	$6.92	3,288,970
2015-06-29	$7.80	$7.89	$6.77	$6.99	$6.42	3,439,950
2015-06-26	$8.20	$8.21	$7.52	$7.52	$6.91	2,547,830
2015-06-25	$8.68	$8.73	$8.23	$8.35	$7.67	1,343,390
2015-06-24	$8.53	$8.78	$8.33	$8.66	$7.95	1,264,100
2015-06-23	$8.60	$8.85	$7.77	$8.50	$7.81	1,997,420
2015-06-22	$8.63	$8.63	$8.63	$8.63	$7.93	0
2015-06-19	$9.04	$9.04	$8.56	$8.63	$7.93	2,372,660
2015-06-18	$8.96	$9.39	$8.83	$9.12	$8.38	2,792,620
2015-06-17	$8.73	$9.03	$8.36	$8.96	$8.23	2,209,430
2015-06-16	$9.00	$9.00	$8.70	$8.84	$8.12	2,014,870
2015-06-15	$9.01	$9.22	$8.95	$9.06	$8.32	2,204,480
2015-06-12	$8.98	$9.07	$8.83	$8.99	$8.26	1,737,530
2015-06-11	$8.99	$9.10	$8.72	$8.81	$8.09	1,519,490
2015-06-10	$9.00	$9.10	$8.65	$8.99	$8.26	1,109,810
2015-06-09	$9.18	$9.19	$8.45	$9.00	$8.26	1,620,230
2015-06-08	$9.43	$9.58	$8.70	$9.18	$8.43	3,256,710
2015-06-05	$9.46	$9.79	$9.43	$9.50	$8.72	2,706,710
2015-06-04	$9.69	$9.84	$9.11	$9.56	$8.78	2,876,510
2015-06-03	$9.44	$9.85	$9.27	$9.68	$8.89	4,867,920
2015-06-02	$9.23	$9.42	$9.18	$9.38	$8.61	3,088,250
2015-06-01	$8.72	$9.20	$8.72	$9.13	$8.38	3,525,570
2015-05-29	$8.45	$8.80	$8.00	$8.73	$8.02	3,622,610
2015-05-28	$9.00	$9.19	$8.42	$8.56	$7.86	5,335,400
2015-05-27	$8.88	$9.23	$8.19	$9.08	$8.34	5,519,640
2015-05-26	$8.79	$9.31	$8.78	$8.80	$8.08	7,638,570
2015-05-25	$7.84	$8.60	$7.84	$8.60	$7.90	7,203,070
2015-05-22	$7.85	$8.39	$7.78	$7.82	$7.18	6,190,330
2015-05-21	$7.82	$7.97	$7.73	$7.82	$7.18	3,874,140
2015-05-20	$7.51	$7.89	$7.51	$7.81	$7.17	4,033,790
2015-05-19	$7.58	$7.83	$7.29	$7.56	$6.94	4,339,400
2015-05-18	$7.24	$7.62	$7.11	$7.55	$6.93	5,585,760
2015-05-15	$7.17	$7.25	$6.85	$7.21	$6.62	3,923,740
2015-05-14	$7.21	$7.39	$7.10	$7.19	$6.60	5,254,470
2015-05-13	$6.88	$7.18	$6.88	$7.17	$6.58	4,621,690
2015-05-12	$7.00	$7.00	$6.86	$6.93	$6.36	3,586,410
2015-05-11	$6.72	$7.09	$6.72	$7.02	$6.45	6,022,040
2015-05-08	$6.35	$6.63	$6.32	$6.62	$6.08	2,643,070
2015-05-07	$6.31	$6.40	$6.15	$6.32	$5.80	2,082,880
2015-05-06	$6.36	$6.49	$6.26	$6.35	$5.83	1,678,950
2015-05-05	$6.61	$6.62	$6.30	$6.36	$5.84	2,719,160
2015-05-04	$6.60	$6.71	$6.52	$6.62	$6.08	2,774,550
2015-05-01	$6.61	$6.61	$6.61	$6.61	$6.07	0
2015-04-30	$6.52	$6.78	$6.52	$6.61	$6.07	3,436,090
2015-04-29	$6.28	$6.50	$6.26	$6.50	$5.97	1,887,270
2015-04-28	$6.58	$6.58	$6.09	$6.26	$5.75	2,872,470

Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) News Headlines

Recent Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) News

Similar Companies to Shenzhen Special Ecn Zn Rl Est Gr Company Ltd (200029) 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 Special Ecn Zn Rl Est Gr Company Ltd (200029) Exchange: SHE