Changchai Company Ltd (200570) Stock

Data as of Nov. 4, 2025

$1.90 ($0.00) 0.00%

Changchai Company Ltd - Daily Information

Click for more stock information on Changchai Company Ltd.

Daily Information	Data
Date	Nov. 4, 2025
Open	$1.89
Previous Close	$1.90
High	$1.91
Low	$1.88
Adjusted Open	$1.89
Previous Adjusted Close	$1.90
Adjusted High	$1.91
Adjusted Low	$1.88

About Changchai Company Ltd (200570)

CHANGCHAI COMPANY,LIMITED is principally engaged in the manufacture and distribution of diesel engines and related spare parts. The Company provides single-cylinder diesel engines, multi-cylinder diesel engines and generator sets, among others, which are applied in light trucks, tractors, engineering machines, combine harvesters, ships and other fields. It distributes its products in domestic and overseas markets. During the year ended December 31, 2011, the Company sold out approximately 1.24 million diesel engines and generator sets.

Invest in Changchai Company Ltd (200570)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

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

Historical Stock Data for Changchai Company Ltd (200570)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-03	$1.89	$1.91	$1.88	$1.90	$1.90	253,050
2025-10-31	$1.91	$1.92	$1.89	$1.90	$1.90	219,100
2025-10-30	$1.93	$1.94	$1.90	$1.90	$1.90	644,100
2025-10-29	$1.94	$1.95	$1.92	$1.95	$1.95	626,900
2025-10-28	$1.94	$1.95	$1.93	$1.95	$1.95	264,310
2025-10-27	$1.93	$1.95	$1.93	$1.95	$1.95	135,930
2025-10-24	$1.94	$1.95	$1.92	$1.95	$1.95	102,050
2025-10-23	$1.94	$1.95	$1.92	$1.95	$1.95	178,350
2025-10-22	$1.96	$1.96	$1.92	$1.94	$1.94	162,900
2025-10-21	$1.94	$1.95	$1.93	$1.95	$1.95	124,950
2025-10-20	$1.93	$1.94	$1.92	$1.93	$1.93	86,150
2025-10-17	$1.96	$1.96	$1.91	$1.92	$1.92	162,200
2025-10-16	$1.96	$1.96	$1.94	$1.95	$1.95	212,000
2025-10-15	$1.96	$1.97	$1.94	$1.96	$1.96	559,000
2025-10-14	$1.96	$1.97	$1.95	$1.96	$1.96	224,200
2025-10-13	$1.97	$1.98	$1.94	$1.97	$1.97	190,800
2025-10-10	$1.98	$1.99	$1.96	$1.97	$1.97	200,300
2025-10-09	$1.96	$1.98	$1.96	$1.98	$1.98	183,900
2025-09-30	$1.98	$1.99	$1.97	$1.97	$1.97	199,250
2025-09-29	$1.95	$1.98	$1.94	$1.98	$1.98	111,200
2025-09-26	$1.94	$1.97	$1.93	$1.97	$1.97	161,960
2025-09-25	$1.93	$1.95	$1.92	$1.95	$1.95	260,000
2025-09-24	$1.92	$1.94	$1.91	$1.94	$1.94	174,640
2025-09-23	$1.95	$1.96	$1.90	$1.93	$1.93	440,650
2025-09-22	$1.97	$1.97	$1.95	$1.96	$1.96	138,300
2025-09-19	$1.94	$1.97	$1.94	$1.96	$1.96	68,700
2025-09-18	$1.96	$1.97	$1.95	$1.95	$1.95	448,300
2025-09-17	$1.94	$1.97	$1.94	$1.97	$1.97	329,530
2025-09-16	$1.96	$1.97	$1.94	$1.95	$1.95	411,400
2025-09-15	$1.99	$1.99	$1.95	$1.97	$1.97	677,370
2025-09-12	$2.00	$2.01	$1.99	$2.00	$2.00	253,100
2025-09-11	$1.99	$2.00	$1.99	$2.00	$2.00	172,850
2025-09-10	$2.01	$2.01	$1.98	$2.00	$2.00	196,150
2025-09-09	$2.00	$2.02	$1.99	$2.01	$2.01	270,800
2025-09-08	$2.01	$2.02	$1.98	$2.01	$2.01	544,600
2025-09-05	$1.98	$2.01	$1.97	$2.00	$2.00	181,650
2025-09-04	$2.01	$2.01	$1.97	$1.99	$1.99	270,200
2025-09-03	$2.00	$2.01	$1.99	$2.00	$2.00	352,200
2025-09-02	$2.01	$2.01	$1.99	$2.00	$2.00	181,300
2025-09-01	$1.99	$2.02	$1.99	$2.02	$2.02	490,600
2025-08-29	$1.99	$1.99	$1.97	$1.98	$1.98	148,800
2025-08-28	$1.98	$2.00	$1.94	$1.98	$1.98	626,300
2025-08-27	$1.98	$2.01	$1.98	$1.98	$1.98	558,400
2025-08-26	$2.00	$2.02	$1.99	$2.00	$2.00	419,160
2025-08-25	$2.01	$2.02	$1.98	$2.01	$2.01	597,500
2025-08-22	$2.01	$2.02	$1.99	$2.02	$2.02	447,900
2025-08-21	$2.04	$2.04	$2.00	$2.01	$2.01	381,890
2025-08-20	$2.00	$2.03	$1.98	$2.03	$2.03	678,700
2025-08-19	$1.95	$2.01	$1.95	$2.00	$2.00	1,378,100
2025-08-18	$1.92	$1.95	$1.92	$1.95	$1.95	1,199,900
2025-08-15	$1.92	$1.93	$1.91	$1.92	$1.92	715,400
2025-08-14	$1.94	$1.95	$1.91	$1.93	$1.93	494,700
2025-08-13	$1.95	$1.95	$1.92	$1.95	$1.95	550,840
2025-08-12	$1.93	$1.95	$1.93	$1.94	$1.94	376,950
2025-08-11	$1.92	$1.96	$1.92	$1.95	$1.95	1,024,730
2025-08-08	$1.91	$1.92	$1.90	$1.92	$1.92	496,800
2025-08-07	$1.92	$1.93	$1.91	$1.92	$1.92	211,310
2025-08-06	$1.93	$1.93	$1.91	$1.93	$1.93	671,370
2025-08-05	$1.93	$1.94	$1.91	$1.93	$1.93	237,900
2025-08-04	$1.92	$1.93	$1.92	$1.93	$1.93	31,900
2025-08-01	$1.93	$1.93	$1.91	$1.92	$1.92	196,000
2025-07-31	$1.92	$1.94	$1.91	$1.91	$1.91	189,900
2025-07-30	$1.92	$1.94	$1.91	$1.94	$1.94	219,850
2025-07-29	$1.92	$1.94	$1.90	$1.94	$1.94	757,400
2025-07-28	$1.90	$1.93	$1.88	$1.92	$1.92	530,740
2025-07-25	$1.90	$1.92	$1.90	$1.90	$1.90	188,000
2025-07-24	$1.88	$1.92	$1.87	$1.92	$1.92	307,950
2025-07-23	$1.90	$1.90	$1.87	$1.89	$1.89	403,040
2025-07-22	$1.89	$1.90	$1.89	$1.90	$1.90	194,950
2025-07-21	$1.92	$1.92	$1.89	$1.89	$1.89	372,700
2025-07-18	$1.92	$1.93	$1.91	$1.92	$1.92	146,100
2025-07-17	$1.91	$1.93	$1.91	$1.92	$1.92	323,590
2025-07-16	$1.90	$1.91	$1.90	$1.91	$1.91	172,100
2025-07-15	$1.89	$1.91	$1.88	$1.90	$1.90	163,200
2025-07-14	$1.90	$1.91	$1.88	$1.91	$1.91	331,000
2025-07-11	$1.87	$1.90	$1.87	$1.89	$1.89	637,310
2025-07-10	$1.86	$1.87	$1.85	$1.87	$1.87	162,240
2025-07-09	$1.87	$1.87	$1.85	$1.86	$1.86	161,820
2025-07-08	$1.87	$1.88	$1.84	$1.87	$1.87	361,990
2025-07-07	$1.87	$1.87	$1.85	$1.87	$1.87	122,090
2025-07-04	$1.85	$1.88	$1.85	$1.87	$1.87	392,190
2025-07-03	$1.85	$1.88	$1.85	$1.86	$1.86	422,200
2025-07-02	$1.87	$1.87	$1.84	$1.86	$1.86	489,750
2025-07-01	$1.88	$1.90	$1.83	$1.88	$1.88	747,000
2025-06-30	$1.86	$1.90	$1.84	$1.88	$1.88	630,600
2025-06-27	$1.88	$1.88	$1.85	$1.88	$1.88	432,500
2025-06-26	$1.88	$1.88	$1.84	$1.87	$1.87	117,600
2025-06-25	$1.84	$1.88	$1.84	$1.88	$1.88	632,300
2025-06-24	$1.84	$1.86	$1.81	$1.85	$1.85	839,000
2025-06-23	$1.80	$1.84	$1.78	$1.83	$1.83	989,340
2025-06-20	$1.79	$1.80	$1.77	$1.80	$1.80	76,900
2025-06-19	$1.79	$1.81	$1.77	$1.80	$1.80	848,890
2025-06-18	$1.77	$1.78	$1.76	$1.77	$1.77	131,650
2025-06-17	$1.75	$1.78	$1.75	$1.76	$1.76	167,000
2025-06-13	$1.74	$1.75	$1.74	$1.75	$1.75	8,600
2025-06-12	$1.78	$1.78	$1.73	$1.76	$1.76	323,900
2025-06-11	$1.76	$1.78	$1.76	$1.77	$1.77	278,350
2025-06-10	$1.77	$1.77	$1.74	$1.76	$1.76	546,750
2025-06-09	$1.76	$1.76	$1.74	$1.76	$1.76	97,100
2025-06-06	$1.75	$1.76	$1.74	$1.76	$1.76	111,000
2025-06-05	$1.75	$1.76	$1.73	$1.74	$1.74	186,830
2025-06-04	$1.75	$1.76	$1.74	$1.76	$1.76	143,910
2025-06-03	$1.74	$1.76	$1.73	$1.76	$1.76	242,130
2025-05-30	$1.74	$1.74	$1.72	$1.74	$1.74	223,750
2025-05-29	$1.72	$1.75	$1.72	$1.75	$1.75	513,990
2025-05-28	$1.71	$1.73	$1.70	$1.72	$1.72	285,100
2025-05-27	$1.71	$1.71	$1.70	$1.71	$1.71	30,900
2025-05-26	$1.71	$1.71	$1.69	$1.71	$1.71	134,200
2025-05-23	$1.71	$1.72	$1.69	$1.70	$1.70	137,600
2025-05-22	$1.70	$1.72	$1.70	$1.72	$1.72	94,900
2025-05-21	$1.70	$1.72	$1.70	$1.72	$1.72	70,300
2025-05-20	$1.71	$1.72	$1.70	$1.72	$1.72	120,750
2025-05-19	$1.72	$1.72	$1.68	$1.72	$1.72	344,100
2025-05-16	$1.72	$1.73	$1.70	$1.73	$1.73	38,900
2025-05-15	$1.72	$1.72	$1.70	$1.71	$1.71	42,800
2025-05-14	$1.70	$1.71	$1.70	$1.71	$1.71	170,500
2025-05-13	$1.71	$1.72	$1.71	$1.72	$1.72	66,900
2025-05-12	$1.72	$1.72	$1.70	$1.72	$1.72	134,400
2025-05-09	$1.70	$1.73	$1.70	$1.73	$1.73	108,800
2025-05-08	$1.74	$1.74	$1.69	$1.71	$1.71	140,300
2025-05-07	$1.69	$1.73	$1.68	$1.73	$1.73	125,800
2025-05-06	$1.69	$1.72	$1.67	$1.72	$1.72	151,750
2025-04-30	$1.69	$1.72	$1.69	$1.70	$1.70	202,400
2025-04-29	$1.66	$1.69	$1.62	$1.68	$1.68	19,600
2025-04-28	$1.65	$1.69	$1.65	$1.69	$1.69	62,500
2025-04-25	$1.65	$1.69	$1.65	$1.69	$1.69	148,600
2025-04-24	$1.67	$1.69	$1.67	$1.68	$1.68	84,300
2025-04-23	$1.66	$1.70	$1.66	$1.68	$1.68	129,300
2025-04-22	$1.69	$1.69	$1.67	$1.69	$1.69	117,200
2025-04-21	$1.66	$1.70	$1.66	$1.69	$1.69	73,700
2025-04-18	$1.69	$1.71	$1.62	$1.69	$1.69	247,750
2025-04-17	$1.70	$1.70	$1.68	$1.69	$1.69	61,100
2025-04-16	$1.74	$1.74	$1.70	$1.70	$1.70	143,400
2025-04-15	$1.74	$1.74	$1.68	$1.73	$1.73	191,400
2025-04-14	$1.74	$1.76	$1.73	$1.74	$1.74	100,290
2025-04-11	$1.75	$1.75	$1.72	$1.74	$1.74	150,600
2025-04-10	$1.72	$1.77	$1.72	$1.76	$1.76	222,150
2025-04-09	$1.67	$1.74	$1.67	$1.74	$1.74	116,500
2025-04-08	$1.69	$1.72	$1.69	$1.70	$1.70	220,700
2025-04-07	$1.80	$1.80	$1.66	$1.69	$1.69	700,800
2025-04-03	$1.81	$1.85	$1.81	$1.84	$1.84	25,800
2025-04-02	$1.82	$1.84	$1.82	$1.82	$1.82	24,400
2025-04-01	$1.83	$1.83	$1.80	$1.82	$1.82	86,500
2025-03-31	$1.83	$1.84	$1.80	$1.83	$1.83	258,350
2025-03-28	$1.85	$1.86	$1.84	$1.85	$1.85	57,900
2025-03-27	$1.87	$1.88	$1.84	$1.86	$1.86	44,700
2025-03-26	$1.86	$1.87	$1.85	$1.87	$1.87	69,550
2025-03-25	$1.84	$1.87	$1.84	$1.86	$1.86	103,500
2025-03-24	$1.86	$1.89	$1.85	$1.86	$1.86	168,200
2025-03-21	$1.89	$1.89	$1.87	$1.89	$1.89	196,500
2025-03-20	$1.89	$1.90	$1.87	$1.89	$1.89	249,790
2025-03-19	$1.91	$1.91	$1.87	$1.88	$1.88	278,600
2025-03-18	$1.93	$1.93	$1.86	$1.91	$1.91	376,880
2025-03-17	$1.91	$1.95	$1.91	$1.92	$1.92	152,480
2025-03-14	$1.97	$1.97	$1.92	$1.95	$1.95	825,440
2025-03-13	$1.90	$1.99	$1.90	$1.98	$1.98	1,981,860
2025-03-12	$1.89	$1.93	$1.87	$1.90	$1.90	445,600
2025-03-11	$1.86	$1.91	$1.85	$1.89	$1.89	636,220
2025-03-10	$1.88	$1.90	$1.88	$1.88	$1.88	269,270
2025-03-07	$1.89	$1.90	$1.85	$1.86	$1.86	567,710
2025-03-06	$1.79	$1.91	$1.79	$1.91	$1.91	1,763,630
2025-03-05	$1.81	$1.81	$1.79	$1.81	$1.81	106,850
2025-03-04	$1.80	$1.80	$1.79	$1.80	$1.80	159,470
2025-03-03	$1.85	$1.85	$1.80	$1.81	$1.81	284,800
2025-02-28	$1.79	$1.88	$1.79	$1.86	$1.86	931,220
2025-02-27	$1.81	$1.81	$1.77	$1.80	$1.80	91,500
2025-02-26	$1.81	$1.81	$1.78	$1.80	$1.80	57,000
2025-02-25	$1.81	$1.81	$1.78	$1.80	$1.80	28,500
2025-02-24	$1.79	$1.82	$1.77	$1.82	$1.82	195,910
2025-02-20	$1.80	$1.82	$1.80	$1.82	$1.82	31,650
2025-02-19	$1.76	$1.82	$1.76	$1.82	$1.82	110,200
2025-02-18	$1.83	$1.83	$1.76	$1.81	$1.81	493,700
2025-02-17	$1.85	$1.86	$1.80	$1.84	$1.84	385,600
2025-02-14	$1.85	$1.86	$1.85	$1.86	$1.86	308,300
2025-02-13	$1.86	$1.86	$1.83	$1.84	$1.84	166,600
2025-02-12	$1.85	$1.86	$1.85	$1.86	$1.86	44,700
2025-02-11	$1.85	$1.86	$1.84	$1.86	$1.86	49,700
2025-02-10	$1.85	$1.86	$1.83	$1.86	$1.86	91,350
2025-02-07	$1.87	$1.87	$1.83	$1.86	$1.86	168,200
2025-02-06	$1.85	$1.85	$1.83	$1.84	$1.84	100,700
2025-02-05	$1.85	$1.85	$1.84	$1.85	$1.85	20,570
2025-01-27	$1.85	$1.86	$1.83	$1.86	$1.86	103,100
2025-01-24	$1.85	$1.86	$1.85	$1.86	$1.86	45,850
2025-01-23	$1.87	$1.87	$1.86	$1.87	$1.87	37,300
2025-01-22	$1.88	$1.88	$1.84	$1.85	$1.85	37,400
2025-01-21	$1.90	$1.90	$1.85	$1.88	$1.88	171,400
2025-01-20	$1.89	$1.92	$1.86	$1.89	$1.89	211,500
2025-01-17	$1.88	$1.92	$1.88	$1.91	$1.91	73,100
2025-01-16	$1.90	$1.91	$1.89	$1.91	$1.91	67,100
2025-01-15	$1.90	$1.90	$1.89	$1.90	$1.90	29,700
2025-01-14	$1.90	$1.92	$1.90	$1.90	$1.90	134,400
2025-01-13	$1.90	$1.90	$1.85	$1.90	$1.90	70,200
2025-01-09	$1.86	$1.91	$1.86	$1.89	$1.89	58,940
2025-01-08	$1.91	$1.91	$1.87	$1.89	$1.89	141,700
2025-01-07	$1.93	$1.94	$1.88	$1.92	$1.92	240,700
2025-01-06	$1.90	$1.93	$1.90	$1.93	$1.93	68,700
2025-01-03	$1.92	$1.92	$1.89	$1.92	$1.92	426,700
2025-01-02	$1.93	$1.94	$1.92	$1.93	$1.93	126,500
2024-12-31	$1.93	$1.96	$1.93	$1.95	$1.95	112,600
2024-12-30	$1.96	$1.96	$1.94	$1.95	$1.95	101,500
2024-12-27	$1.99	$1.99	$1.94	$1.97	$1.97	467,400
2024-12-26	$1.94	$2.05	$1.94	$1.96	$1.96	1,395,280
2024-12-25	$1.94	$1.94	$1.90	$1.91	$1.91	79,470
2024-12-24	$1.94	$1.95	$1.92	$1.94	$1.94	26,000
2024-12-23	$1.96	$1.96	$1.91	$1.93	$1.93	142,500
2024-12-20	$1.93	$1.96	$1.93	$1.96	$1.96	86,400
2024-12-19	$1.96	$1.97	$1.93	$1.95	$1.95	147,000
2024-12-18	$1.93	$1.97	$1.93	$1.96	$1.96	236,500
2024-12-17	$1.93	$1.93	$1.91	$1.93	$1.93	114,300
2024-12-16	$1.91	$1.98	$1.91	$1.94	$1.94	526,270
2024-12-13	$1.92	$1.94	$1.89	$1.92	$1.92	233,600
2024-12-12	$1.91	$1.93	$1.91	$1.93	$1.93	142,950
2024-12-11	$1.95	$1.95	$1.88	$1.93	$1.93	391,690
2024-12-10	$1.95	$1.95	$1.93	$1.94	$1.94	96,600
2024-12-09	$1.93	$1.93	$1.92	$1.93	$1.93	33,600
2024-12-06	$1.91	$1.93	$1.91	$1.93	$1.93	52,150
2024-12-05	$1.93	$1.93	$1.90	$1.93	$1.93	139,450
2024-12-04	$1.94	$1.94	$1.91	$1.92	$1.92	249,700
2024-12-03	$1.94	$1.94	$1.91	$1.92	$1.92	61,950
2024-12-02	$1.93	$1.95	$1.93	$1.94	$1.94	354,370
2024-11-29	$1.90	$1.93	$1.90	$1.93	$1.93	190,400
2024-11-28	$1.89	$1.92	$1.89	$1.91	$1.91	136,450
2024-11-27	$1.89	$1.92	$1.88	$1.91	$1.91	124,500
2024-11-26	$1.90	$1.90	$1.88	$1.90	$1.90	56,000
2024-11-25	$1.91	$1.91	$1.89	$1.89	$1.89	136,800
2024-11-22	$1.93	$1.95	$1.91	$1.91	$1.91	142,700
2024-11-21	$1.93	$1.96	$1.92	$1.95	$1.95	144,000
2024-11-20	$1.93	$1.97	$1.91	$1.96	$1.96	263,200
2024-11-19	$1.97	$1.97	$1.92	$1.96	$1.96	85,600
2024-11-18	$1.95	$1.97	$1.92	$1.96	$1.96	194,800
2024-11-15	$1.97	$1.97	$1.93	$1.94	$1.94	143,200
2024-11-14	$2.00	$2.00	$1.95	$1.96	$1.96	233,700
2024-11-13	$2.00	$2.00	$1.97	$2.00	$2.00	426,650
2024-11-12	$2.01	$2.02	$1.98	$2.00	$2.00	792,900
2024-11-11	$2.01	$2.03	$1.99	$1.99	$1.99	683,590
2024-11-08	$2.05	$2.05	$2.02	$2.03	$2.03	353,850
2024-11-07	$2.03	$2.06	$2.02	$2.05	$2.05	394,250
2024-11-06	$2.00	$2.05	$2.00	$2.03	$2.03	448,830
2024-11-05	$2.00	$2.02	$1.98	$2.02	$2.02	273,130
2024-11-04	$1.99	$2.00	$1.96	$2.00	$2.00	212,820
2024-11-01	$2.02	$2.03	$1.99	$2.00	$2.00	237,500
2024-10-31	$2.00	$2.03	$1.99	$2.03	$2.03	528,950
2024-10-30	$2.00	$2.01	$1.98	$2.00	$2.00	330,840
2024-10-29	$2.03	$2.03	$1.99	$2.00	$2.00	506,570
2024-10-28	$1.97	$2.03	$1.96	$2.02	$2.02	784,350
2024-10-25	$1.95	$1.97	$1.94	$1.96	$1.96	438,200
2024-10-24	$1.95	$1.97	$1.94	$1.95	$1.95	187,400
2024-10-23	$1.94	$1.97	$1.94	$1.96	$1.96	162,400
2024-10-22	$1.94	$1.96	$1.93	$1.96	$1.96	171,150
2024-10-21	$1.96	$1.97	$1.94	$1.94	$1.94	201,500
2024-10-18	$1.92	$1.96	$1.91	$1.96	$1.96	270,830
2024-10-17	$1.93	$1.95	$1.92	$1.93	$1.93	97,400
2024-10-16	$1.95	$1.95	$1.93	$1.95	$1.95	148,200
2024-10-15	$1.94	$1.96	$1.93	$1.94	$1.94	185,200
2024-10-14	$1.93	$1.97	$1.93	$1.96	$1.96	208,530
2024-10-11	$1.96	$1.96	$1.92	$1.93	$1.93	220,200
2024-10-10	$1.96	$1.97	$1.93	$1.95	$1.95	263,860
2024-10-09	$2.00	$2.00	$1.91	$1.94	$1.94	487,000
2024-10-08	$2.12	$2.13	$1.98	$2.01	$2.01	1,104,600
2024-09-30	$1.87	$1.96	$1.87	$1.94	$1.94	1,199,130
2024-09-27	$1.82	$1.86	$1.81	$1.84	$1.84	708,650
2024-09-26	$1.78	$1.82	$1.78	$1.81	$1.81	218,250
2024-09-25	$1.78	$1.80	$1.78	$1.78	$1.78	224,950
2024-09-24	$1.75	$1.76	$1.74	$1.76	$1.76	168,200
2024-09-23	$1.72	$1.75	$1.72	$1.75	$1.75	236,800
2024-09-20	$1.75	$1.75	$1.73	$1.74	$1.74	42,900
2024-09-19	$1.73	$1.75	$1.72	$1.75	$1.75	130,150
2024-09-18	$1.72	$1.73	$1.71	$1.72	$1.72	56,900
2024-09-13	$1.73	$1.73	$1.72	$1.72	$1.72	33,600
2024-09-12	$1.72	$1.75	$1.72	$1.74	$1.74	38,400
2024-09-11	$1.74	$1.75	$1.73	$1.74	$1.74	17,600
2024-09-10	$1.74	$1.74	$1.71	$1.74	$1.74	269,830
2024-09-09	$1.77	$1.77	$1.74	$1.75	$1.75	69,300
2024-09-06	$1.80	$1.80	$1.75	$1.77	$1.77	152,300
2024-09-05	$1.76	$1.83	$1.76	$1.82	$1.82	476,400
2024-09-04	$1.76	$1.77	$1.72	$1.75	$1.75	169,000
2024-09-03	$1.78	$1.79	$1.72	$1.78	$1.78	159,150
2024-09-02	$1.80	$1.80	$1.77	$1.78	$1.78	40,500
2024-08-30	$1.75	$1.81	$1.75	$1.80	$1.80	88,350
2024-08-29	$1.79	$1.80	$1.77	$1.79	$1.79	16,100
2024-08-28	$1.76	$1.78	$1.75	$1.78	$1.78	12,400
2024-08-27	$1.78	$1.78	$1.77	$1.78	$1.78	24,100
2024-08-26	$1.77	$1.80	$1.76	$1.80	$1.80	88,700
2024-08-23	$1.81	$1.81	$1.79	$1.80	$1.80	45,600
2024-08-22	$1.79	$1.81	$1.79	$1.81	$1.81	12,800
2024-08-21	$1.82	$1.83	$1.79	$1.82	$1.82	63,900
2024-08-20	$1.85	$1.85	$1.80	$1.82	$1.82	184,900
2024-08-19	$1.85	$1.85	$1.82	$1.85	$1.85	87,400
2024-08-16	$1.86	$1.86	$1.84	$1.85	$1.85	33,900
2024-08-15	$1.87	$1.87	$1.82	$1.85	$1.85	184,820
2024-08-14	$1.86	$1.86	$1.83	$1.84	$1.84	281,700
2024-08-13	$1.85	$1.92	$1.84	$1.88	$1.88	432,970
2024-08-12	$1.84	$1.85	$1.84	$1.85	$1.85	26,700
2024-08-09	$1.87	$1.87	$1.85	$1.86	$1.86	12,800
2024-08-08	$1.87	$1.87	$1.84	$1.86	$1.86	12,100
2024-08-07	$1.87	$1.87	$1.85	$1.86	$1.86	26,400
2024-08-06	$1.87	$1.87	$1.84	$1.86	$1.86	151,950
2024-08-05	$1.88	$1.89	$1.84	$1.88	$1.88	103,700
2024-08-02	$1.87	$1.89	$1.87	$1.89	$1.89	158,500
2024-08-01	$1.90	$1.91	$1.88	$1.90	$1.90	102,100
2024-07-31	$1.85	$1.90	$1.85	$1.90	$1.90	328,800
2024-07-30	$1.86	$1.87	$1.84	$1.87	$1.87	157,730
2024-07-29	$1.84	$1.86	$1.84	$1.86	$1.86	26,000
2024-07-26	$1.85	$1.86	$1.84	$1.86	$1.86	84,850
2024-07-25	$1.83	$1.85	$1.83	$1.85	$1.85	37,800
2024-07-24	$1.85	$1.85	$1.82	$1.85	$1.85	75,900
2024-07-23	$1.86	$1.86	$1.85	$1.85	$1.85	60,600
2024-07-22	$1.86	$1.87	$1.85	$1.86	$1.86	41,400
2024-07-19	$1.86	$1.87	$1.85	$1.86	$1.86	34,000
2024-07-18	$1.85	$1.86	$1.84	$1.86	$1.86	72,000
2024-07-17	$1.87	$1.87	$1.85	$1.86	$1.86	29,200
2024-07-16	$1.88	$1.88	$1.84	$1.86	$1.86	55,600
2024-07-15	$1.88	$1.88	$1.86	$1.86	$1.86	44,600
2024-07-12	$1.85	$1.87	$1.85	$1.86	$1.86	17,050
2024-07-11	$1.84	$1.86	$1.83	$1.86	$1.86	142,200
2024-07-10	$1.85	$1.85	$1.81	$1.84	$1.84	176,390
2024-07-09	$1.88	$1.88	$1.80	$1.87	$1.87	160,500
2024-07-08	$1.85	$1.88	$1.85	$1.87	$1.87	54,200
2024-07-05	$1.88	$1.90	$1.84	$1.90	$1.90	221,100
2024-07-04	$1.91	$1.91	$1.89	$1.90	$1.90	73,300
2024-07-03	$1.90	$1.91	$1.89	$1.91	$1.91	28,200
2024-07-02	$1.88	$1.95	$1.88	$1.91	$1.91	326,300
2024-07-01	$1.86	$1.88	$1.86	$1.88	$1.88	42,900
2024-06-28	$1.88	$1.88	$1.86	$1.88	$1.88	52,300
2024-06-27	$1.87	$1.88	$1.85	$1.87	$1.87	82,800
2024-06-26	$1.85	$1.88	$1.85	$1.88	$1.88	66,200
2024-06-25	$1.87	$1.87	$1.84	$1.87	$1.87	111,900
2024-06-24	$1.88	$1.88	$1.85	$1.87	$1.87	36,400
2024-06-21	$1.86	$1.88	$1.86	$1.87	$1.87	35,300
2024-06-20	$1.88	$1.88	$1.86	$1.87	$1.87	74,000
2024-06-19	$1.88	$1.88	$1.86	$1.88	$1.88	53,220
2024-06-18	$1.86	$1.87	$1.86	$1.87	$1.87	91,800
2024-06-17	$1.86	$1.87	$1.83	$1.86	$1.86	64,900
2024-06-14	$1.86	$1.87	$1.83	$1.87	$1.87	83,700
2024-06-13	$1.86	$1.88	$1.85	$1.87	$1.87	58,600
2024-06-12	$1.86	$1.89	$1.86	$1.89	$1.89	64,350
2024-06-11	$1.90	$1.90	$1.86	$1.88	$1.88	19,600
2024-06-07	$1.88	$1.90	$1.86	$1.88	$1.88	133,050
2024-06-06	$1.90	$1.90	$1.84	$1.87	$1.87	253,200
2024-06-05	$1.88	$1.90	$1.87	$1.90	$1.90	159,000
2024-06-04	$1.88	$1.91	$1.87	$1.90	$1.90	103,400
2024-06-03	$1.92	$1.92	$1.88	$1.90	$1.90	147,700
2024-05-31	$1.91	$1.93	$1.91	$1.93	$1.93	144,100
2024-05-30	$1.90	$1.91	$1.88	$1.91	$1.91	87,400
2024-05-29	$1.89	$1.90	$1.88	$1.90	$1.90	119,200
2024-05-28	$1.90	$1.90	$1.88	$1.89	$1.89	48,700
2024-05-27	$1.91	$1.92	$1.86	$1.90	$1.90	216,800
2024-05-24	$1.89	$1.91	$1.89	$1.91	$1.91	51,440
2024-05-23	$1.94	$1.95	$1.88	$1.91	$1.91	328,840
2024-05-22	$1.94	$1.96	$1.93	$1.95	$1.95	110,790
2024-05-21	$1.98	$1.98	$1.96	$1.98	$1.98	51,500
2024-05-20	$1.96	$1.98	$1.96	$1.98	$1.98	245,410
2024-05-17	$1.98	$1.98	$1.95	$1.98	$1.98	40,400
2024-05-16	$1.95	$1.97	$1.93	$1.97	$1.97	119,600
2024-05-15	$1.98	$1.98	$1.95	$1.97	$1.97	38,850
2024-05-14	$1.94	$1.98	$1.94	$1.98	$1.98	89,600
2024-05-13	$1.98	$1.98	$1.95	$1.98	$1.98	81,250
2024-05-10	$1.95	$1.98	$1.94	$1.98	$1.98	107,250
2024-05-09	$1.96	$1.96	$1.94	$1.96	$1.96	131,750
2024-05-08	$1.96	$1.97	$1.92	$1.96	$1.96	91,950
2024-05-07	$1.94	$1.97	$1.93	$1.96	$1.96	70,400
2024-05-06	$1.93	$1.98	$1.92	$1.97	$1.97	173,310
2024-04-30	$1.91	$1.94	$1.91	$1.94	$1.94	172,400
2024-04-29	$1.90	$1.93	$1.90	$1.93	$1.93	86,400
2024-04-26	$1.90	$1.90	$1.87	$1.90	$1.90	81,300
2024-04-25	$1.89	$1.91	$1.88	$1.91	$1.91	49,400
2024-04-24	$1.90	$1.91	$1.88	$1.90	$1.90	30,040
2024-04-23	$1.90	$1.90	$1.88	$1.89	$1.89	37,200
2024-04-22	$1.91	$1.91	$1.88	$1.89	$1.89	35,500
2024-04-19	$1.88	$1.91	$1.87	$1.90	$1.90	71,500
2024-04-18	$1.90	$1.92	$1.88	$1.91	$1.91	102,700
2024-04-17	$1.89	$1.92	$1.86	$1.92	$1.92	399,050
2024-04-16	$1.93	$1.93	$1.85	$1.87	$1.87	450,900
2024-04-15	$1.97	$1.97	$1.94	$1.96	$1.96	168,200
2024-04-12	$1.97	$1.98	$1.96	$1.98	$1.98	384,900
2024-04-11	$2.00	$2.00	$1.97	$2.00	$2.00	120,050
2024-04-10	$1.98	$2.00	$1.98	$2.00	$2.00	36,000
2024-04-09	$1.97	$2.00	$1.97	$2.00	$2.00	60,500
2024-04-08	$1.99	$2.00	$1.98	$2.00	$2.00	84,450
2024-04-03	$1.98	$2.00	$1.98	$2.00	$2.00	93,900
2024-04-02	$1.98	$2.00	$1.98	$2.00	$2.00	64,700
2024-04-01	$1.99	$2.00	$1.95	$1.99	$1.99	193,740
2024-03-29	$1.99	$2.00	$1.99	$2.00	$2.00	19,860
2024-03-28	$1.97	$2.00	$1.97	$1.99	$1.99	27,400
2024-03-27	$2.00	$2.00	$1.98	$1.99	$1.99	55,900
2024-03-26	$1.98	$2.00	$1.98	$2.00	$2.00	56,700
2024-03-25	$1.99	$1.99	$1.98	$1.99	$1.99	46,400
2024-03-22	$1.99	$2.00	$1.99	$2.00	$2.00	73,700
2024-03-21	$2.00	$2.01	$1.99	$2.01	$2.01	95,500
2024-03-20	$2.00	$2.00	$1.99	$2.00	$2.00	59,900
2024-03-19	$2.01	$2.01	$1.99	$2.01	$2.01	157,600
2024-03-18	$1.98	$2.01	$1.98	$2.01	$2.01	125,550
2024-03-15	$1.99	$2.00	$1.98	$2.00	$2.00	38,100
2024-03-14	$2.00	$2.00	$1.98	$2.00	$2.00	74,200
2024-03-13	$1.99	$2.01	$1.99	$2.00	$2.00	185,200
2024-03-12	$2.00	$2.00	$1.98	$1.99	$1.99	72,050
2024-03-11	$1.96	$1.99	$1.96	$1.99	$1.99	57,800
2024-03-08	$1.98	$1.98	$1.97	$1.98	$1.98	144,230
2024-03-07	$1.99	$2.00	$1.98	$2.00	$2.00	99,400
2024-03-06	$1.96	$1.99	$1.96	$1.99	$1.99	55,000
2024-03-05	$2.00	$2.00	$1.97	$1.99	$1.99	110,600
2024-03-04	$1.99	$2.01	$1.98	$2.01	$2.01	135,200
2024-03-01	$2.01	$2.01	$1.99	$2.01	$2.01	86,600
2022-12-14	$2.11	$2.14	$2.11	$2.14	$2.14	30,900
2022-12-13	$2.09	$2.14	$2.09	$2.14	$2.14	24,100
2022-12-12	$2.12	$2.14	$2.12	$2.14	$2.14	1,900
2022-12-09	$2.12	$2.14	$2.12	$2.14	$2.14	64,000
2022-12-08	$2.15	$2.15	$2.12	$2.14	$2.14	14,300
2022-12-07	$2.14	$2.15	$2.13	$2.15	$2.15	40,750
2022-12-06	$2.14	$2.15	$2.14	$2.15	$2.15	51,340
2022-12-05	$2.14	$2.15	$2.13	$2.15	$2.15	71,300
2022-12-01	$2.13	$2.15	$2.13	$2.14	$2.14	43,400
2022-11-30	$2.15	$2.16	$2.12	$2.15	$2.15	50,000
2022-11-29	$2.14	$2.15	$2.13	$2.15	$2.15	91,710
2022-11-28	$2.12	$2.14	$2.09	$2.14	$2.14	112,900
2022-11-25	$2.15	$2.15	$2.14	$2.15	$2.15	2,800
2022-11-24	$2.11	$2.15	$2.11	$2.15	$2.15	64,250
2022-11-23	$2.10	$2.14	$2.10	$2.14	$2.14	31,000
2022-11-22	$2.11	$2.14	$2.10	$2.14	$2.14	33,800
2022-11-21	$2.14	$2.14	$2.11	$2.14	$2.14	29,400
2022-11-18	$2.11	$2.14	$2.11	$2.14	$2.14	73,500
2022-11-17	$2.12	$2.12	$2.10	$2.12	$2.12	57,900
2022-11-16	$2.14	$2.15	$2.12	$2.14	$2.14	124,200
2022-11-15	$2.13	$2.13	$2.08	$2.13	$2.13	40,800
2022-11-14	$2.11	$2.13	$2.09	$2.11	$2.11	106,500
2022-11-11	$2.12	$2.13	$2.11	$2.13	$2.13	100,700
2022-11-10	$2.10	$2.11	$2.08	$2.11	$2.11	65,100
2022-11-09	$2.08	$2.11	$2.08	$2.11	$2.11	46,250
2022-11-08	$2.10	$2.10	$2.07	$2.10	$2.10	126,700
2022-11-07	$2.10	$2.12	$2.10	$2.10	$2.10	94,110
2022-11-04	$2.08	$2.11	$2.07	$2.10	$2.10	169,150
2022-11-03	$2.05	$2.08	$2.05	$2.08	$2.08	72,250
2022-11-02	$2.03	$2.06	$2.03	$2.06	$2.06	77,200
2022-11-01	$2.08	$2.08	$2.00	$2.04	$2.04	767,300
2022-10-31	$2.02	$2.10	$2.02	$2.09	$2.09	403,350
2022-10-28	$2.03	$2.07	$2.01	$2.02	$2.02	189,800
2022-10-27	$2.07	$2.07	$2.04	$2.06	$2.06	219,450
2022-10-26	$2.11	$2.11	$2.05	$2.06	$2.06	289,100
2022-10-25	$2.09	$2.10	$2.05	$2.10	$2.10	105,600
2022-10-24	$2.10	$2.11	$2.09	$2.11	$2.11	59,950
2022-10-21	$2.10	$2.14	$2.10	$2.13	$2.13	82,100
2022-10-20	$2.11	$2.14	$2.11	$2.12	$2.12	65,620
2022-10-19	$2.11	$2.15	$2.11	$2.13	$2.13	45,400
2022-10-18	$2.13	$2.15	$2.13	$2.13	$2.13	45,200
2022-10-17	$2.14	$2.15	$2.11	$2.15	$2.15	46,200
2022-10-14	$2.12	$2.16	$2.12	$2.16	$2.16	114,800
2022-10-13	$2.16	$2.16	$2.10	$2.15	$2.15	22,500
2022-10-12	$2.12	$2.14	$2.11	$2.14	$2.14	88,000
2022-10-11	$2.11	$2.14	$2.09	$2.14	$2.14	62,300
2022-10-10	$2.11	$2.15	$2.11	$2.12	$2.12	39,850
2022-09-30	$2.16	$2.16	$2.11	$2.14	$2.14	104,000
2022-09-29	$2.23	$2.27	$2.17	$2.19	$2.19	155,500
2022-09-28	$2.23	$2.23	$2.20	$2.21	$2.21	133,400
2022-09-27	$2.21	$2.24	$2.21	$2.24	$2.24	80,750
2022-09-26	$2.21	$2.26	$2.20	$2.21	$2.21	100,600
2022-09-23	$2.24	$2.25	$2.21	$2.25	$2.25	61,800
2022-09-22	$2.28	$2.28	$2.24	$2.25	$2.25	53,400
2022-09-21	$2.24	$2.27	$2.24	$2.27	$2.27	59,300
2022-09-20	$2.21	$2.30	$2.21	$2.27	$2.27	864,200
2022-09-19	$2.20	$2.28	$2.20	$2.23	$2.23	224,600
2022-09-16	$2.23	$2.23	$2.18	$2.20	$2.20	66,700
2022-09-15	$2.22	$2.22	$2.19	$2.21	$2.21	93,600
2022-09-14	$2.20	$2.21	$2.20	$2.20	$2.20	132,250
2022-09-13	$2.24	$2.24	$2.21	$2.24	$2.24	17,000
2022-09-12	$2.24	$2.24	$2.24	$2.24	$2.24	0
2022-09-09	$2.23	$2.24	$2.22	$2.24	$2.24	52,300
2022-09-08	$2.20	$2.23	$2.20	$2.23	$2.23	23,800
2022-09-07	$2.22	$2.23	$2.21	$2.23	$2.23	43,900
2022-09-06	$2.21	$2.24	$2.21	$2.24	$2.24	64,550
2022-09-05	$2.20	$2.22	$2.19	$2.22	$2.22	13,500
2022-09-02	$2.22	$2.22	$2.20	$2.22	$2.22	16,350
2022-09-01	$2.20	$2.22	$2.20	$2.22	$2.22	6,900
2022-08-31	$2.22	$2.24	$2.19	$2.23	$2.23	58,700
2022-08-30	$2.22	$2.23	$2.21	$2.23	$2.23	10,700
2022-08-29	$2.20	$2.23	$2.18	$2.23	$2.23	37,900
2022-08-26	$2.22	$2.23	$2.21	$2.22	$2.22	39,900
2022-08-25	$2.21	$2.23	$2.20	$2.23	$2.23	62,400
2022-08-24	$2.24	$2.25	$2.17	$2.21	$2.21	389,520
2022-08-23	$2.28	$2.28	$2.24	$2.27	$2.27	60,700
2022-08-22	$2.25	$2.28	$2.25	$2.26	$2.26	75,850
2022-08-19	$2.25	$2.29	$2.25	$2.27	$2.27	126,800
2022-08-18	$2.29	$2.30	$2.27	$2.28	$2.28	124,050
2022-08-17	$2.29	$2.29	$2.27	$2.29	$2.29	159,100
2022-08-16	$2.26	$2.28	$2.26	$2.27	$2.27	122,300
2022-08-15	$2.26	$2.28	$2.26	$2.28	$2.28	155,100
2022-08-12	$2.24	$2.26	$2.24	$2.26	$2.26	189,000
2022-08-11	$2.24	$2.27	$2.24	$2.26	$2.26	70,300
2022-08-10	$2.28	$2.28	$2.23	$2.26	$2.26	104,100
2022-08-09	$2.27	$2.28	$2.25	$2.27	$2.27	81,100
2022-08-08	$2.25	$2.27	$2.24	$2.27	$2.27	22,000
2022-08-05	$2.26	$2.26	$2.23	$2.26	$2.26	72,000
2022-08-04	$2.25	$2.26	$2.24	$2.26	$2.26	59,640
2022-08-03	$2.24	$2.26	$2.22	$2.24	$2.24	228,700
2022-08-02	$2.27	$2.27	$2.21	$2.25	$2.25	417,900
2022-08-01	$2.28	$2.31	$2.28	$2.29	$2.29	136,800
2022-07-29	$2.32	$2.32	$2.27	$2.30	$2.30	205,150
2022-07-28	$2.29	$2.30	$2.28	$2.30	$2.30	217,900
2022-07-27	$2.30	$2.32	$2.28	$2.29	$2.29	295,000
2022-07-26	$2.28	$2.35	$2.26	$2.32	$2.32	1,134,500
2022-07-25	$2.30	$2.30	$2.25	$2.26	$2.26	161,350
2022-07-22	$2.23	$2.32	$2.23	$2.30	$2.30	1,073,150
2022-07-21	$2.23	$2.25	$2.22	$2.24	$2.24	81,510
2022-07-20	$2.22	$2.24	$2.22	$2.24	$2.24	198,300
2022-07-19	$2.24	$2.26	$2.23	$2.24	$2.24	115,900
2022-07-18	$2.26	$2.31	$2.23	$2.25	$2.25	83,000
2022-07-15	$2.29	$2.29	$2.21	$2.24	$2.24	318,900
2022-07-14	$2.26	$2.30	$2.26	$2.29	$2.29	326,310
2022-07-13	$2.25	$2.27	$2.24	$2.27	$2.27	73,500
2022-07-12	$2.25	$2.26	$2.23	$2.25	$2.25	126,050
2022-07-11	$2.23	$2.25	$2.22	$2.24	$2.24	145,350
2022-07-08	$2.27	$2.29	$2.26	$2.27	$2.27	100,500
2022-07-07	$2.27	$2.27	$2.23	$2.26	$2.26	86,500
2022-07-06	$2.26	$2.29	$2.23	$2.26	$2.26	82,250
2022-07-05	$2.23	$2.26	$2.23	$2.24	$2.24	101,310
2022-07-04	$2.22	$2.27	$2.22	$2.26	$2.26	268,650
2022-07-01	$2.21	$2.24	$2.19	$2.23	$2.23	304,050
2022-06-30	$2.23	$2.25	$2.22	$2.23	$2.23	342,650
2022-06-29	$2.27	$2.28	$2.22	$2.24	$2.24	204,600
2022-06-28	$2.27	$2.29	$2.26	$2.29	$2.29	205,100
2022-06-27	$2.29	$2.30	$2.26	$2.29	$2.29	230,000
2022-06-24	$2.30	$2.30	$2.25	$2.28	$2.28	332,550
2022-06-23	$2.23	$2.32	$2.23	$2.31	$2.31	1,076,250
2022-06-22	$2.24	$2.24	$2.20	$2.22	$2.22	168,900
2022-06-21	$2.20	$2.26	$2.19	$2.24	$2.24	299,400
2022-06-20	$2.25	$2.25	$2.20	$2.23	$2.23	276,950
2022-06-17	$2.16	$2.26	$2.16	$2.25	$2.25	630,150
2022-06-16	$2.14	$2.17	$2.13	$2.16	$2.16	313,300
2022-06-15	$2.24	$2.26	$2.13	$2.20	$2.20	615,740
2022-06-14	$2.14	$2.30	$2.10	$2.24	$2.21	806,240
2022-06-13	$2.15	$2.15	$2.10	$2.14	$2.11	149,400
2022-06-10	$2.12	$2.16	$2.11	$2.15	$2.12	74,500
2022-06-09	$2.10	$2.12	$2.10	$2.12	$2.09	91,200
2022-06-08	$2.16	$2.16	$2.09	$2.12	$2.09	129,800
2022-06-07	$2.13	$2.16	$2.11	$2.13	$2.10	123,000
2022-06-06	$2.15	$2.16	$2.12	$2.16	$2.13	40,900
2022-06-02	$2.14	$2.15	$2.11	$2.15	$2.12	83,700
2022-06-01	$2.11	$2.14	$2.08	$2.14	$2.11	122,800
2022-05-31	$2.13	$2.13	$2.10	$2.13	$2.10	36,500
2022-05-30	$2.09	$2.13	$2.05	$2.13	$2.10	137,900
2022-05-27	$2.10	$2.10	$2.04	$2.09	$2.06	102,300
2022-05-26	$2.11	$2.12	$2.06	$2.10	$2.07	55,800
2022-05-25	$2.05	$2.10	$2.04	$2.09	$2.06	80,950
2022-05-24	$2.08	$2.09	$2.04	$2.05	$2.02	99,100
2022-05-23	$2.08	$2.08	$2.05	$2.07	$2.04	126,850
2022-05-20	$2.04	$2.08	$2.04	$2.08	$2.05	241,700
2022-05-19	$2.03	$2.06	$2.03	$2.06	$2.03	146,350
2022-05-18	$2.02	$2.04	$2.02	$2.04	$2.01	129,710
2022-05-17	$2.01	$2.03	$2.01	$2.03	$2.00	137,000
2022-05-16	$2.04	$2.05	$2.02	$2.03	$2.00	81,700
2022-05-13	$1.97	$2.08	$1.97	$2.03	$2.00	171,100
2022-05-12	$2.02	$2.04	$2.01	$2.04	$2.01	67,800
2022-05-11	$2.01	$2.06	$1.99	$2.05	$2.02	164,500
2022-05-10	$2.07	$2.07	$2.00	$2.07	$2.04	35,200
2022-05-09	$2.05	$2.07	$2.02	$2.07	$2.04	72,400
2022-05-06	$2.07	$2.07	$2.03	$2.05	$2.02	36,150
2022-05-05	$2.08	$2.09	$2.06	$2.09	$2.06	43,200
2022-05-04	$2.10	$2.10	$2.10	$2.10	$2.07	0
2022-05-03	$2.10	$2.10	$2.10	$2.10	$2.07	0
2022-04-29	$2.04	$2.10	$2.03	$2.10	$2.07	119,250
2022-04-28	$2.03	$2.09	$2.00	$2.06	$2.03	112,000
2022-04-27	$2.02	$2.08	$2.00	$2.08	$2.05	109,800
2022-04-26	$2.08	$2.08	$2.02	$2.05	$2.02	291,200
2022-04-25	$2.12	$2.12	$2.03	$2.03	$2.00	235,100
2022-04-22	$2.10	$2.14	$2.10	$2.13	$2.10	59,400
2022-04-21	$2.15	$2.15	$2.11	$2.14	$2.11	91,200
2022-04-20	$2.15	$2.15	$2.11	$2.15	$2.12	90,100
2022-04-19	$2.15	$2.16	$2.11	$2.15	$2.12	114,300
2022-04-18	$2.11	$2.16	$2.08	$2.16	$2.13	245,730
2022-04-15	$2.16	$2.16	$2.11	$2.15	$2.12	35,900
2022-04-14	$2.12	$2.17	$2.07	$2.17	$2.14	513,150
2022-04-13	$2.18	$2.18	$2.07	$2.11	$2.08	466,950
2022-04-12	$2.15	$2.24	$2.15	$2.23	$2.20	101,300
2022-04-11	$2.19	$2.20	$2.13	$2.20	$2.17	301,300
2022-04-08	$2.24	$2.24	$2.19	$2.23	$2.20	171,000
2022-04-07	$2.21	$2.25	$2.20	$2.22	$2.19	112,100
2022-04-06	$2.22	$2.25	$2.22	$2.24	$2.21	146,800
2022-04-05	$2.22	$2.22	$2.22	$2.22	$2.19	0
2022-04-04	$2.22	$2.22	$2.22	$2.22	$2.19	0
2022-04-01	$2.26	$2.26	$2.13	$2.22	$2.19	221,600
2022-03-31	$2.28	$2.28	$2.21	$2.26	$2.23	227,400
2022-03-30	$2.30	$2.31	$2.26	$2.29	$2.26	66,800
2022-03-29	$2.25	$2.29	$2.25	$2.29	$2.26	39,900
2022-03-28	$2.25	$2.29	$2.20	$2.28	$2.25	36,300
2022-03-25	$2.30	$2.30	$2.26	$2.28	$2.25	58,200
2022-03-24	$2.28	$2.29	$2.28	$2.29	$2.26	19,100
2022-03-23	$2.31	$2.31	$2.25	$2.31	$2.28	51,500
2022-03-22	$2.32	$2.32	$2.30	$2.31	$2.28	37,800
2022-03-21	$2.32	$2.32	$2.28	$2.32	$2.29	71,600
2022-03-18	$2.28	$2.32	$2.27	$2.32	$2.29	104,900
2022-03-17	$2.28	$2.30	$2.25	$2.29	$2.26	149,100
2022-03-16	$2.25	$2.26	$2.21	$2.26	$2.23	136,050
2022-03-15	$2.25	$2.29	$2.20	$2.21	$2.18	126,200
2022-03-14	$2.31	$2.34	$2.28	$2.32	$2.29	95,800
2022-03-10	$2.32	$2.36	$2.32	$2.36	$2.33	61,600
2022-03-09	$2.38	$2.38	$2.29	$2.35	$2.32	184,800
2022-03-08	$2.40	$2.40	$2.33	$2.37	$2.34	158,500
2022-03-07	$2.39	$2.42	$2.37	$2.42	$2.39	49,600
2022-03-04	$2.40	$2.44	$2.39	$2.44	$2.41	38,100
2022-03-03	$2.42	$2.44	$2.40	$2.44	$2.41	31,990
2022-03-02	$2.42	$2.44	$2.40	$2.44	$2.41	54,500
2022-03-01	$2.41	$2.43	$2.41	$2.43	$2.40	42,250
2022-02-28	$2.44	$2.46	$2.39	$2.41	$2.38	192,750
2022-02-25	$2.46	$2.47	$2.44	$2.47	$2.44	71,150
2022-02-24	$2.50	$2.50	$2.44	$2.48	$2.45	84,100
2022-02-23	$2.49	$2.52	$2.47	$2.50	$2.47	163,000
2022-02-22	$2.47	$2.49	$2.45	$2.49	$2.46	110,900
2022-02-21	$2.49	$2.50	$2.46	$2.50	$2.47	75,600
2022-02-18	$2.47	$2.50	$2.47	$2.50	$2.47	66,750
2022-02-17	$2.50	$2.50	$2.49	$2.50	$2.47	15,400
2022-02-16	$2.49	$2.50	$2.47	$2.50	$2.47	100,050
2022-02-15	$2.49	$2.50	$2.48	$2.48	$2.45	47,150
2022-02-14	$2.53	$2.53	$2.47	$2.51	$2.48	126,800
2022-02-11	$2.53	$2.54	$2.50	$2.54	$2.51	91,520
2022-02-10	$2.52	$2.55	$2.50	$2.55	$2.52	68,200
2022-02-09	$2.49	$2.55	$2.49	$2.55	$2.52	141,200
2022-02-08	$2.49	$2.52	$2.49	$2.50	$2.47	368,000
2022-02-07	$2.50	$2.52	$2.49	$2.51	$2.48	135,400
2022-02-04	$2.52	$2.52	$2.52	$2.52	$2.49	0
2022-02-03	$2.52	$2.52	$2.52	$2.52	$2.49	0
2022-02-02	$2.52	$2.52	$2.52	$2.52	$2.49	0
2022-02-01	$2.52	$2.52	$2.52	$2.52	$2.49	0
2022-01-28	$2.54	$2.55	$2.50	$2.52	$2.49	260,500
2022-01-27	$2.56	$2.58	$2.47	$2.55	$2.52	370,000
2022-01-26	$2.58	$2.61	$2.54	$2.61	$2.57	214,300
2022-01-25	$2.59	$2.61	$2.56	$2.61	$2.57	147,600
2022-01-24	$2.61	$2.62	$2.60	$2.62	$2.58	57,750
2022-01-21	$2.62	$2.63	$2.61	$2.63	$2.59	41,500
2022-01-20	$2.62	$2.64	$2.61	$2.64	$2.60	67,500
2022-01-19	$2.61	$2.65	$2.60	$2.65	$2.61	116,000
2022-01-18	$2.61	$2.67	$2.60	$2.65	$2.61	173,600
2022-01-17	$2.62	$2.64	$2.60	$2.64	$2.60	97,050
2022-01-14	$2.62	$2.63	$2.60	$2.63	$2.59	211,350
2022-01-13	$2.65	$2.65	$2.60	$2.65	$2.61	263,100
2022-01-12	$2.67	$2.67	$2.64	$2.67	$2.63	53,000
2022-01-11	$2.67	$2.67	$2.64	$2.66	$2.62	101,300
2022-01-10	$2.65	$2.68	$2.62	$2.68	$2.64	229,100
2022-01-07	$2.64	$2.68	$2.64	$2.68	$2.64	51,150
2022-01-06	$2.64	$2.68	$2.63	$2.68	$2.64	129,050
2022-01-05	$2.67	$2.68	$2.63	$2.64	$2.60	187,200
2022-01-04	$2.69	$2.71	$2.66	$2.71	$2.67	179,450
2022-01-03	$2.69	$2.69	$2.69	$2.69	$2.65	0
2021-12-31	$2.64	$2.69	$2.63	$2.69	$2.65	142,150
2021-12-30	$2.61	$2.67	$2.61	$2.67	$2.63	44,500
2021-12-29	$2.63	$2.66	$2.63	$2.66	$2.62	29,150
2021-12-28	$2.61	$2.65	$2.61	$2.65	$2.61	45,800
2021-12-27	$2.61	$2.67	$2.60	$2.64	$2.60	51,900
2021-12-24	$2.63	$2.65	$2.63	$2.65	$2.61	51,700
2021-12-23	$2.63	$2.68	$2.63	$2.65	$2.61	31,750
2021-12-22	$2.66	$2.68	$2.63	$2.67	$2.63	46,500
2021-12-21	$2.63	$2.66	$2.62	$2.66	$2.62	53,500
2021-12-20	$2.63	$2.65	$2.61	$2.63	$2.59	130,200
2021-12-17	$2.66	$2.66	$2.64	$2.66	$2.62	87,300
2021-12-16	$2.70	$2.70	$2.64	$2.69	$2.65	76,900
2021-12-15	$2.70	$2.70	$2.66	$2.69	$2.65	69,800
2021-12-14	$2.71	$2.71	$2.67	$2.70	$2.66	41,300
2021-12-13	$2.69	$2.72	$2.67	$2.70	$2.66	129,520
2021-12-07	$2.65	$2.65	$2.62	$2.64	$2.60	216,700
2021-12-06	$2.65	$2.67	$2.65	$2.65	$2.61	150,600
2021-12-03	$2.66	$2.66	$2.66	$2.66	$2.62	67,050
2021-12-02	$2.64	$2.64	$2.64	$2.64	$2.60	96,670
2021-12-01	$2.60	$2.65	$2.59	$2.65	$2.61	63,400
2021-11-30	$2.64	$2.67	$2.63	$2.64	$2.60	164,100
2021-11-29	$2.64	$2.70	$2.64	$2.68	$2.64	89,200
2021-11-26	$2.67	$2.71	$2.66	$2.69	$2.65	192,100
2021-11-25	$2.66	$2.70	$2.66	$2.68	$2.64	191,950
2021-11-24	$2.70	$2.70	$2.61	$2.68	$2.64	503,600
2021-11-23	$2.78	$2.78	$2.69	$2.73	$2.69	343,300
2021-11-22	$2.64	$2.79	$2.64	$2.76	$2.72	1,116,600
2021-11-19	$2.56	$2.60	$2.56	$2.59	$2.56	82,000
2021-11-18	$2.57	$2.59	$2.56	$2.58	$2.55	36,900
2021-11-17	$2.60	$2.60	$2.55	$2.56	$2.53	123,950
2021-11-16	$2.60	$2.60	$2.56	$2.60	$2.57	81,000
2021-11-15	$2.55	$2.61	$2.55	$2.61	$2.57	16,600
2021-11-12	$2.60	$2.62	$2.58	$2.62	$2.58	149,800
2021-11-11	$2.62	$2.62	$2.56	$2.61	$2.57	65,530
2021-11-10	$2.61	$2.63	$2.55	$2.61	$2.57	67,600
2021-11-09	$2.58	$2.63	$2.58	$2.63	$2.59	165,300
2021-11-08	$2.55	$2.57	$2.54	$2.57	$2.54	29,700
2021-11-05	$2.60	$2.60	$2.60	$2.60	$2.57	154,000
2021-11-04	$2.55	$2.60	$2.55	$2.60	$2.57	90,400
2021-11-03	$2.58	$2.59	$2.56	$2.59	$2.56	38,250
2021-11-02	$2.63	$2.63	$2.54	$2.57	$2.54	118,500
2021-11-01	$2.58	$2.59	$2.56	$2.59	$2.56	122,050
2021-10-29	$2.55	$2.59	$2.55	$2.59	$2.56	150,000
2021-10-28	$2.61	$2.61	$2.56	$2.58	$2.55	200,400
2021-10-27	$2.63	$2.68	$2.61	$2.66	$2.62	107,500
2021-10-26	$2.62	$2.68	$2.62	$2.66	$2.62	35,250
2021-10-25	$2.62	$2.68	$2.62	$2.67	$2.63	60,300
2021-10-22	$2.70	$2.70	$2.66	$2.68	$2.64	91,550
2021-10-21	$2.67	$2.70	$2.65	$2.69	$2.65	78,110
2021-10-20	$2.66	$2.68	$2.66	$2.68	$2.64	150,650
2021-10-19	$2.67	$2.69	$2.64	$2.69	$2.65	295,050
2021-10-18	$2.60	$2.67	$2.60	$2.66	$2.62	371,100
2021-10-15	$2.68	$2.72	$2.56	$2.59	$2.56	403,510
2021-10-14	$2.70	$2.72	$2.67	$2.72	$2.68	99,700
2021-10-13	$2.74	$2.74	$2.68	$2.72	$2.68	206,600
2021-10-12	$2.77	$2.77	$2.68	$2.72	$2.68	254,300
2021-10-11	$2.76	$2.78	$2.75	$2.78	$2.74	117,100
2021-09-30	$2.72	$2.76	$2.70	$2.76	$2.72	255,220
2021-09-29	$2.73	$2.74	$2.67	$2.72	$2.68	430,950
2021-09-28	$2.89	$2.89	$2.67	$2.76	$2.72	960,300
2021-09-27	$2.89	$2.98	$2.86	$2.90	$2.86	1,023,300
2021-09-24	$2.85	$2.91	$2.85	$2.87	$2.83	932,600
2021-09-23	$2.79	$2.85	$2.79	$2.85	$2.81	264,750
2021-09-22	$2.75	$2.78	$2.75	$2.78	$2.74	197,100
2021-09-21	$2.79	$2.79	$2.79	$2.79	$2.75	0
2021-09-20	$2.79	$2.79	$2.79	$2.79	$2.75	0
2021-09-17	$2.78	$2.81	$2.75	$2.79	$2.75	223,350
2021-09-16	$2.77	$2.83	$2.76	$2.78	$2.74	325,530
2021-09-15	$2.78	$2.79	$2.75	$2.79	$2.75	369,140
2021-09-14	$2.79	$2.87	$2.77	$2.80	$2.76	580,010
2021-09-13	$2.89	$2.89	$2.82	$2.85	$2.81	658,200
2021-09-09	$2.91	$2.93	$2.89	$2.93	$2.89	432,400
2021-09-08	$2.95	$2.97	$2.90	$2.91	$2.87	657,200
2021-09-07	$2.86	$2.96	$2.83	$2.95	$2.91	1,325,510
2021-09-06	$2.78	$2.86	$2.78	$2.85	$2.81	298,200
2021-09-03	$2.80	$2.84	$2.76	$2.78	$2.74	461,480
2021-09-02	$2.76	$2.84	$2.75	$2.81	$2.77	564,700
2021-09-01	$2.83	$2.88	$2.77	$2.80	$2.76	537,800
2021-08-31	$2.71	$2.83	$2.71	$2.83	$2.79	998,110
2021-08-30	$2.68	$2.74	$2.68	$2.73	$2.69	552,300
2021-08-27	$2.64	$2.69	$2.64	$2.69	$2.65	666,240
2021-08-26	$2.67	$2.67	$2.62	$2.66	$2.62	388,650
2021-08-25	$2.63	$2.66	$2.61	$2.65	$2.61	428,200
2021-08-24	$2.60	$2.67	$2.60	$2.63	$2.59	1,018,130
2021-08-23	$2.56	$2.60	$2.54	$2.59	$2.56	338,900
2021-08-20	$2.53	$2.56	$2.51	$2.53	$2.50	271,600
2021-08-19	$2.55	$2.57	$2.54	$2.54	$2.51	305,960
2021-08-18	$2.55	$2.59	$2.53	$2.59	$2.56	295,750
2021-08-17	$2.61	$2.61	$2.51	$2.55	$2.52	756,600
2021-08-16	$2.62	$2.67	$2.59	$2.63	$2.59	458,600
2021-08-13	$2.60	$2.67	$2.59	$2.63	$2.59	325,100
2021-08-12	$2.64	$2.68	$2.58	$2.62	$2.58	997,800
2021-08-11	$2.55	$2.64	$2.55	$2.62	$2.58	1,415,430
2021-08-10	$2.48	$2.56	$2.48	$2.54	$2.51	394,450
2021-08-09	$2.53	$2.53	$2.48	$2.50	$2.47	284,700
2021-08-06	$2.55	$2.57	$2.50	$2.53	$2.50	278,930
2021-08-05	$2.53	$2.56	$2.52	$2.55	$2.52	314,250
2021-08-04	$2.54	$2.54	$2.51	$2.53	$2.50	358,500
2021-08-03	$2.49	$2.56	$2.47	$2.52	$2.49	898,750
2021-08-02	$2.44	$2.48	$2.44	$2.48	$2.45	354,850
2021-07-30	$2.43	$2.48	$2.43	$2.46	$2.43	508,050
2021-07-29	$2.35	$2.48	$2.35	$2.47	$2.44	1,497,320
2021-07-28	$2.36	$2.39	$2.34	$2.37	$2.34	209,500
2021-07-27	$2.41	$2.43	$2.35	$2.39	$2.36	495,400
2021-07-26	$2.44	$2.46	$2.40	$2.43	$2.40	524,700
2021-07-23	$2.42	$2.45	$2.42	$2.43	$2.40	279,900
2021-07-22	$2.45	$2.46	$2.41	$2.43	$2.40	233,410
2021-07-21	$2.39	$2.44	$2.39	$2.44	$2.41	971,850
2021-07-20	$2.35	$2.40	$2.35	$2.39	$2.36	382,190
2021-07-19	$2.36	$2.40	$2.35	$2.37	$2.34	183,300
2021-07-16	$2.37	$2.39	$2.36	$2.38	$2.35	598,400
2021-07-15	$2.37	$2.41	$2.36	$2.37	$2.34	293,800
2021-07-14	$2.39	$2.39	$2.37	$2.38	$2.35	214,200
2021-07-13	$2.37	$2.39	$2.36	$2.39	$2.36	272,450
2021-07-12	$2.38	$2.39	$2.37	$2.39	$2.36	209,700
2021-07-09	$2.37	$2.39	$2.36	$2.38	$2.35	162,000
2021-07-08	$2.38	$2.38	$2.35	$2.37	$2.34	602,210
2021-07-07	$2.40	$2.40	$2.37	$2.39	$2.36	217,600
2021-07-06	$2.41	$2.41	$2.36	$2.39	$2.36	126,300
2021-07-05	$2.40	$2.40	$2.37	$2.39	$2.36	118,500
2021-07-01	$2.40	$2.40	$2.36	$2.40	$2.37	327,300
2021-06-30	$2.39	$2.42	$2.38	$2.41	$2.38	124,600
2021-06-29	$2.42	$2.42	$2.38	$2.39	$2.36	72,760
2021-06-28	$2.39	$2.42	$2.38	$2.42	$2.39	77,800
2021-06-25	$2.43	$2.43	$2.40	$2.41	$2.38	79,800
2021-06-24	$2.39	$2.43	$2.39	$2.42	$2.39	226,140
2021-06-23	$2.41	$2.44	$2.39	$2.41	$2.38	406,140
2021-06-22	$2.40	$2.44	$2.40	$2.41	$2.38	368,150
2021-06-21	$2.38	$2.44	$2.38	$2.43	$2.40	425,830
2021-06-18	$2.42	$2.42	$2.38	$2.39	$2.36	332,700
2021-06-17	$2.35	$2.45	$2.35	$2.43	$2.40	1,178,540
2021-06-16	$2.36	$2.37	$2.31	$2.34	$2.31	93,150
2021-06-15	$2.31	$2.34	$2.31	$2.34	$2.31	53,100
2021-06-14	$2.34	$2.34	$2.34	$2.34	$2.31	0
2021-06-11	$2.35	$2.35	$2.32	$2.34	$2.31	97,050
2021-06-10	$2.36	$2.36	$2.33	$2.34	$2.31	74,800
2021-06-09	$2.33	$2.36	$2.33	$2.36	$2.33	67,300
2021-06-08	$2.36	$2.36	$2.33	$2.36	$2.33	125,700
2021-06-07	$2.35	$2.36	$2.33	$2.35	$2.32	132,800
2021-06-04	$2.32	$2.35	$2.31	$2.35	$2.32	68,510
2021-06-03	$2.33	$2.35	$2.32	$2.35	$2.32	127,600
2021-06-02	$2.31	$2.35	$2.30	$2.34	$2.31	151,300
2021-06-01	$2.31	$2.33	$2.30	$2.33	$2.30	90,000
2021-05-31	$2.32	$2.32	$2.29	$2.31	$2.28	221,900
2021-05-28	$2.34	$2.34	$2.32	$2.34	$2.31	51,900
2021-05-27	$2.33	$2.35	$2.32	$2.35	$2.32	133,300
2021-05-26	$2.34	$2.35	$2.33	$2.35	$2.32	71,800
2021-05-25	$2.35	$2.36	$2.33	$2.35	$2.32	113,900
2021-05-24	$2.34	$2.37	$2.33	$2.36	$2.33	153,400
2021-05-21	$2.30	$2.32	$2.30	$2.32	$2.29	57,300
2021-05-20	$2.32	$2.32	$2.29	$2.30	$2.27	100,500
2021-05-19	$2.28	$2.31	$2.28	$2.31	$2.28	216,650
2021-05-18	$2.34	$2.34	$2.30	$2.32	$2.29	41,100
2021-05-17	$2.34	$2.35	$2.29	$2.33	$2.30	157,300
2021-05-14	$2.35	$2.35	$2.32	$2.35	$2.32	317,960
2021-05-13	$2.36	$2.36	$2.34	$2.35	$2.32	109,700
2021-05-12	$2.35	$2.37	$2.34	$2.37	$2.34	217,280
2021-05-11	$2.36	$2.37	$2.35	$2.36	$2.33	228,570
2021-05-10	$2.38	$2.40	$2.36	$2.39	$2.36	112,460
2021-05-07	$2.36	$2.40	$2.36	$2.39	$2.36	163,200
2021-05-06	$2.36	$2.38	$2.35	$2.37	$2.34	93,800
2021-05-05	$2.36	$2.36	$2.36	$2.36	$2.33	0
2021-05-04	$2.36	$2.36	$2.36	$2.36	$2.33	0
2021-04-30	$2.38	$2.39	$2.36	$2.36	$2.33	166,420
2021-04-29	$2.38	$2.39	$2.37	$2.39	$2.36	64,800
2021-04-28	$2.42	$2.42	$2.38	$2.39	$2.36	75,200
2021-04-27	$2.39	$2.44	$2.36	$2.41	$2.38	386,500
2021-04-26	$2.41	$2.42	$2.39	$2.41	$2.38	220,800
2021-04-23	$2.40	$2.42	$2.39	$2.41	$2.38	260,160
2021-04-22	$2.36	$2.40	$2.36	$2.40	$2.37	474,330
2021-04-21	$2.36	$2.37	$2.36	$2.37	$2.34	180,510
2021-04-20	$2.37	$2.40	$2.36	$2.38	$2.35	151,600
2021-04-19	$2.37	$2.39	$2.36	$2.39	$2.36	118,980
2021-04-16	$2.37	$2.37	$2.34	$2.37	$2.34	230,850
2021-04-15	$2.35	$2.38	$2.35	$2.35	$2.32	108,900
2021-04-14	$2.33	$2.37	$2.33	$2.37	$2.34	129,000
2021-04-13	$2.36	$2.38	$2.33	$2.37	$2.34	72,600
2021-04-12	$2.37	$2.40	$2.36	$2.37	$2.34	37,200
2021-04-09	$2.34	$2.37	$2.34	$2.37	$2.34	108,500
2021-04-08	$2.35	$2.37	$2.34	$2.37	$2.34	93,550
2021-04-07	$2.36	$2.38	$2.34	$2.38	$2.35	320,900
2021-04-06	$2.38	$2.38	$2.35	$2.38	$2.35	107,400
2021-04-05	$2.38	$2.38	$2.38	$2.38	$2.35	0
2021-04-02	$2.36	$2.39	$2.35	$2.38	$2.35	131,550
2021-04-01	$2.40	$2.40	$2.36	$2.37	$2.34	205,500
2021-03-31	$2.37	$2.42	$2.37	$2.40	$2.37	167,700
2021-03-30	$2.39	$2.39	$2.37	$2.39	$2.36	111,400
2021-03-29	$2.36	$2.41	$2.36	$2.40	$2.37	137,100
2021-03-26	$2.37	$2.40	$2.36	$2.40	$2.37	97,000
2021-03-25	$2.38	$2.40	$2.35	$2.37	$2.34	201,600
2021-03-24	$2.40	$2.47	$2.38	$2.42	$2.39	344,900
2021-03-23	$2.40	$2.40	$2.37	$2.40	$2.37	296,150
2021-03-22	$2.41	$2.41	$2.37	$2.40	$2.37	132,700
2021-03-19	$2.39	$2.40	$2.36	$2.38	$2.35	128,050
2021-03-18	$2.37	$2.39	$2.36	$2.39	$2.36	228,350
2021-03-17	$2.39	$2.41	$2.37	$2.40	$2.37	189,030
2021-03-16	$2.40	$2.41	$2.38	$2.41	$2.38	178,600
2021-03-15	$2.36	$2.41	$2.35	$2.39	$2.36	95,330
2021-03-12	$2.38	$2.41	$2.37	$2.41	$2.38	388,620
2021-03-11	$2.33	$2.38	$2.33	$2.37	$2.34	148,150
2021-03-10	$2.34	$2.37	$2.31	$2.37	$2.34	347,100
2021-03-09	$2.31	$2.35	$2.27	$2.34	$2.31	284,050
2021-03-08	$2.41	$2.45	$2.30	$2.33	$2.30	954,550
2021-03-05	$2.48	$2.48	$2.37	$2.41	$2.38	523,750
2021-03-04	$2.45	$2.50	$2.39	$2.50	$2.47	1,373,100
2021-03-03	$2.29	$2.47	$2.28	$2.44	$2.41	1,477,420
2021-03-02	$2.36	$2.36	$2.30	$2.31	$2.28	211,500
2021-03-01	$2.33	$2.37	$2.33	$2.36	$2.33	216,820
2021-02-26	$2.30	$2.34	$2.26	$2.34	$2.31	437,650
2021-02-25	$2.27	$2.31	$2.25	$2.30	$2.27	300,000
2021-02-24	$2.33	$2.36	$2.25	$2.27	$2.24	390,300
2021-02-23	$2.33	$2.37	$2.33	$2.34	$2.31	262,700
2021-02-22	$2.33	$2.37	$2.33	$2.36	$2.33	604,400
2021-02-19	$2.24	$2.33	$2.24	$2.33	$2.30	447,210
2021-02-18	$2.25	$2.27	$2.21	$2.27	$2.24	564,110
2021-02-17	$2.21	$2.21	$2.21	$2.21	$2.18	0
2021-02-16	$2.21	$2.21	$2.21	$2.21	$2.18	0
2021-02-15	$2.21	$2.21	$2.21	$2.21	$2.18	0
2021-02-12	$2.21	$2.21	$2.21	$2.21	$2.18	0
2021-02-11	$2.21	$2.21	$2.21	$2.21	$2.18	0
2021-02-10	$2.19	$2.21	$2.17	$2.21	$2.18	319,100
2021-02-09	$2.16	$2.21	$2.16	$2.20	$2.17	343,850
2021-02-08	$2.22	$2.22	$2.17	$2.19	$2.16	305,100
2021-02-05	$2.23	$2.23	$2.19	$2.23	$2.20	85,100
2021-02-04	$2.19	$2.23	$2.19	$2.22	$2.19	169,000
2021-02-03	$2.23	$2.23	$2.17	$2.21	$2.18	95,400
2021-02-02	$2.18	$2.23	$2.17	$2.22	$2.19	280,200
2021-02-01	$2.21	$2.21	$2.15	$2.21	$2.18	324,200
2021-01-29	$2.20	$2.23	$2.16	$2.20	$2.17	180,550
2021-01-28	$2.22	$2.24	$2.19	$2.20	$2.17	341,600
2021-01-27	$2.26	$2.26	$2.21	$2.25	$2.22	151,150
2021-01-26	$2.21	$2.26	$2.21	$2.26	$2.23	319,870
2021-01-25	$2.27	$2.27	$2.22	$2.23	$2.20	205,300
2021-01-22	$2.29	$2.29	$2.24	$2.26	$2.23	212,100
2021-01-21	$2.28	$2.29	$2.26	$2.28	$2.25	244,500
2021-01-20	$2.30	$2.30	$2.25	$2.28	$2.25	186,800
2021-01-19	$2.27	$2.30	$2.26	$2.28	$2.25	286,800
2021-01-18	$2.37	$2.37	$2.19	$2.27	$2.24	561,000
2021-01-15	$2.24	$2.27	$2.22	$2.24	$2.21	588,500
2021-01-14	$2.38	$2.38	$2.23	$2.26	$2.23	1,493,440
2021-01-13	$2.32	$2.49	$2.25	$2.40	$2.37	2,360,580
2021-01-12	$2.46	$2.50	$2.31	$2.35	$2.32	2,035,580
2021-01-11	$2.37	$2.49	$2.35	$2.44	$2.41	2,266,320
2021-01-08	$2.24	$2.36	$2.21	$2.35	$2.32	1,186,080
2021-01-07	$2.16	$2.30	$2.15	$2.26	$2.23	1,199,860
2021-01-06	$2.21	$2.21	$2.16	$2.17	$2.14	243,000
2021-01-05	$2.21	$2.21	$2.16	$2.20	$2.17	311,000
2021-01-04	$2.20	$2.23	$2.18	$2.20	$2.17	404,850
2021-01-01	$2.19	$2.19	$2.19	$2.19	$2.16	0
2020-12-31	$2.15	$2.21	$2.15	$2.19	$2.16	330,900
2020-12-30	$2.16	$2.21	$2.16	$2.17	$2.14	259,000
2020-12-29	$2.17	$2.23	$2.17	$2.17	$2.14	254,900
2020-12-28	$2.18	$2.20	$2.17	$2.19	$2.16	370,300
2020-12-25	$2.12	$2.18	$2.12	$2.18	$2.15	394,900
2020-12-24	$2.12	$2.16	$2.12	$2.13	$2.10	264,800
2020-12-23	$2.11	$2.16	$2.11	$2.15	$2.12	480,500
2020-12-22	$2.12	$2.17	$2.12	$2.14	$2.11	497,900
2020-12-21	$2.12	$2.13	$2.10	$2.12	$2.09	269,850
2020-12-18	$2.11	$2.16	$2.11	$2.14	$2.11	603,890
2020-12-17	$2.05	$2.12	$2.05	$2.11	$2.08	356,220
2020-12-16	$2.05	$2.06	$2.04	$2.05	$2.02	90,100
2020-12-15	$2.06	$2.07	$2.05	$2.07	$2.04	133,800
2020-12-14	$2.05	$2.07	$2.05	$2.07	$2.04	65,000
2020-12-11	$2.08	$2.11	$2.05	$2.07	$2.04	277,750
2020-12-10	$2.07	$2.10	$2.06	$2.09	$2.06	229,370
2020-12-09	$2.07	$2.09	$2.07	$2.07	$2.04	208,400
2020-12-08	$2.08	$2.10	$2.07	$2.07	$2.04	115,700
2020-12-07	$2.11	$2.12	$2.07	$2.08	$2.05	448,750
2020-12-04	$2.09	$2.14	$2.09	$2.10	$2.07	152,590
2020-12-03	$2.09	$2.12	$2.09	$2.11	$2.08	258,300
2020-12-02	$2.08	$2.13	$2.07	$2.13	$2.10	551,170
2020-12-01	$2.10	$2.10	$2.05	$2.08	$2.05	449,250
2020-11-30	$2.06	$2.11	$2.06	$2.07	$2.04	357,040
2020-11-27	$2.04	$2.07	$2.04	$2.06	$2.03	102,490
2020-11-26	$2.08	$2.12	$2.05	$2.07	$2.04	343,480
2020-11-25	$2.01	$2.08	$2.01	$2.08	$2.05	565,690
2020-11-24	$2.03	$2.04	$2.02	$2.04	$2.01	106,600
2020-11-23	$2.05	$2.05	$2.02	$2.02	$1.99	119,100
2020-11-20	$1.99	$2.04	$1.99	$2.04	$2.01	127,600
2020-11-19	$1.99	$2.02	$1.99	$2.02	$1.99	418,730
2020-11-18	$2.03	$2.03	$1.99	$2.01	$1.98	216,900
2020-11-17	$2.03	$2.05	$1.98	$2.02	$1.99	642,500
2020-11-16	$1.96	$2.06	$1.96	$2.04	$2.01	286,400
2020-11-13	$1.98	$2.01	$1.98	$2.01	$1.98	147,550
2020-11-12	$2.08	$2.08	$2.00	$2.01	$1.98	780,650
2020-11-11	$2.03	$2.10	$2.03	$2.09	$2.06	1,364,450
2020-11-10	$1.95	$2.04	$1.95	$2.03	$2.00	1,672,500
2020-11-09	$1.90	$1.95	$1.88	$1.94	$1.91	151,700
2020-11-06	$1.93	$1.94	$1.91	$1.93	$1.90	172,300
2020-11-05	$1.92	$1.95	$1.92	$1.95	$1.92	101,500
2020-11-04	$1.93	$1.95	$1.92	$1.94	$1.91	99,200
2020-11-03	$1.95	$1.95	$1.93	$1.95	$1.92	152,100
2020-11-02	$1.96	$1.96	$1.93	$1.95	$1.92	75,250
2020-10-30	$1.98	$1.98	$1.91	$1.96	$1.93	149,400
2020-10-29	$1.95	$1.99	$1.94	$1.97	$1.94	221,100
2020-10-28	$1.96	$1.96	$1.93	$1.95	$1.92	133,100
2020-10-27	$1.92	$1.95	$1.92	$1.95	$1.92	73,000
2020-10-26	$1.96	$1.96	$1.93	$1.93	$1.90	41,120
2020-10-23	$1.93	$1.96	$1.93	$1.95	$1.92	21,800
2020-10-22	$1.92	$1.96	$1.92	$1.95	$1.92	70,800
2020-10-21	$1.95	$1.95	$1.93	$1.95	$1.92	36,100
2020-10-20	$1.94	$1.96	$1.93	$1.95	$1.92	80,800
2020-10-19	$1.93	$1.94	$1.93	$1.94	$1.91	45,970
2020-10-16	$1.93	$1.95	$1.91	$1.95	$1.92	198,000
2020-10-15	$1.93	$1.94	$1.91	$1.93	$1.90	179,900
2020-10-14	$1.94	$1.94	$1.90	$1.93	$1.90	112,250
2020-10-13	$1.93	$1.94	$1.92	$1.93	$1.90	44,600
2020-10-12	$1.92	$1.94	$1.91	$1.94	$1.91	93,800
2020-10-09	$1.95	$1.95	$1.91	$1.91	$1.88	194,420
2020-10-08	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-10-07	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-10-06	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-10-05	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-10-02	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-10-01	$1.91	$1.91	$1.91	$1.91	$1.88	0
2020-09-30	$1.95	$1.95	$1.90	$1.91	$1.88	307,700
2020-09-29	$1.94	$1.94	$1.90	$1.94	$1.91	101,100
2020-09-28	$1.94	$1.94	$1.91	$1.94	$1.91	43,700
2020-09-25	$1.97	$1.97	$1.89	$1.94	$1.91	282,550
2020-09-24	$1.96	$1.97	$1.93	$1.94	$1.91	165,200
2020-09-23	$1.98	$1.98	$1.95	$1.98	$1.95	50,400
2020-09-22	$1.95	$1.97	$1.95	$1.97	$1.94	67,550
2020-09-21	$1.95	$1.97	$1.95	$1.95	$1.92	33,600
2020-09-18	$1.94	$1.97	$1.94	$1.97	$1.94	92,950
2020-09-17	$1.95	$1.96	$1.94	$1.96	$1.93	60,300
2020-09-16	$1.98	$1.98	$1.94	$1.96	$1.93	111,600
2020-09-15	$2.00	$2.00	$1.93	$1.98	$1.95	249,300
2020-09-14	$1.98	$2.01	$1.97	$2.00	$1.97	82,200
2020-09-11	$1.97	$2.01	$1.97	$2.00	$1.97	45,900
2020-09-10	$2.03	$2.03	$1.96	$2.00	$1.97	240,700
2020-09-09	$1.95	$2.04	$1.94	$1.98	$1.95	536,870
2020-09-08	$1.93	$1.97	$1.92	$1.97	$1.94	50,700
2020-09-07	$1.99	$2.00	$1.92	$1.97	$1.94	292,800
2020-09-04	$1.95	$1.98	$1.95	$1.98	$1.95	114,350
2020-09-03	$1.98	$1.99	$1.95	$1.98	$1.95	203,800
2020-09-02	$1.94	$1.99	$1.94	$1.98	$1.95	211,400
2020-09-01	$1.95	$1.96	$1.94	$1.95	$1.92	22,900
2020-08-31	$1.94	$1.97	$1.94	$1.95	$1.92	124,100
2020-08-28	$1.94	$1.95	$1.92	$1.95	$1.92	44,400
2020-08-27	$1.95	$1.95	$1.91	$1.94	$1.91	46,000
2020-08-26	$1.93	$1.94	$1.91	$1.94	$1.91	106,980
2020-08-25	$1.96	$1.98	$1.94	$1.95	$1.92	106,500
2020-08-24	$1.94	$1.96	$1.94	$1.95	$1.92	165,700
2020-08-21	$1.96	$1.96	$1.94	$1.95	$1.92	108,200
2020-08-20	$1.95	$1.96	$1.93	$1.94	$1.91	193,900
2020-08-19	$1.95	$1.97	$1.95	$1.95	$1.92	141,100
2020-08-18	$1.92	$1.99	$1.92	$1.95	$1.92	270,400
2020-08-17	$1.92	$1.95	$1.91	$1.95	$1.92	194,200
2020-08-14	$1.91	$1.95	$1.91	$1.95	$1.92	113,800
2020-08-13	$1.92	$1.95	$1.92	$1.93	$1.90	115,600
2020-08-12	$1.95	$1.95	$1.89	$1.94	$1.91	223,400
2020-08-11	$1.96	$1.96	$1.90	$1.93	$1.90	166,750
2020-08-10	$1.95	$1.97	$1.92	$1.95	$1.92	271,600
2020-08-07	$1.95	$1.97	$1.93	$1.97	$1.94	209,000
2020-08-06	$1.99	$2.00	$1.95	$1.99	$1.96	381,500
2020-08-05	$2.02	$2.02	$1.97	$2.01	$1.98	131,500
2020-08-04	$2.00	$2.03	$1.98	$2.01	$1.98	165,450
2020-08-03	$1.97	$2.02	$1.95	$2.01	$1.98	562,140
2020-07-31	$1.91	$1.95	$1.90	$1.95	$1.92	102,180
2020-07-30	$1.93	$1.93	$1.91	$1.93	$1.90	44,500
2020-07-29	$1.89	$1.94	$1.89	$1.94	$1.91	120,600
2020-07-28	$1.89	$1.92	$1.88	$1.91	$1.88	27,600
2020-07-27	$1.89	$1.90	$1.88	$1.89	$1.86	40,800
2020-07-24	$1.93	$1.94	$1.88	$1.90	$1.87	77,100
2020-07-23	$1.94	$1.95	$1.89	$1.94	$1.91	172,950
2020-07-22	$1.93	$1.96	$1.90	$1.94	$1.91	280,500
2020-07-21	$1.98	$1.98	$1.93	$1.94	$1.91	225,100
2020-07-20	$1.94	$1.98	$1.93	$1.98	$1.95	474,300
2020-07-17	$1.89	$1.95	$1.84	$1.92	$1.89	543,400
2020-07-16	$1.89	$1.92	$1.85	$1.85	$1.83	93,100
2020-07-15	$1.93	$1.95	$1.87	$1.89	$1.86	228,500
2020-07-14	$1.95	$1.96	$1.92	$1.95	$1.92	273,330
2020-07-13	$1.93	$1.96	$1.91	$1.95	$1.92	283,950
2020-07-10	$1.96	$1.96	$1.92	$1.93	$1.90	244,000
2020-07-09	$1.90	$1.97	$1.90	$1.96	$1.93	208,050
2020-07-08	$1.89	$1.94	$1.89	$1.94	$1.91	96,100
2020-07-07	$1.94	$1.97	$1.90	$1.90	$1.87	269,400
2020-07-06	$1.80	$1.93	$1.80	$1.92	$1.89	481,300
2020-07-03	$1.77	$1.79	$1.75	$1.79	$1.77	98,000
2020-07-02	$1.77	$1.78	$1.75	$1.77	$1.75	101,770
2020-07-01	$1.79	$1.79	$1.73	$1.75	$1.73	331,100
2020-06-30	$1.73	$1.77	$1.73	$1.77	$1.75	111,200
2020-06-29	$1.73	$1.75	$1.73	$1.75	$1.73	92,150
2020-06-26	$1.75	$1.75	$1.75	$1.75	$1.73	0
2020-06-25	$1.75	$1.75	$1.75	$1.75	$1.73	0
2020-06-24	$1.76	$1.77	$1.74	$1.75	$1.73	82,600
2020-06-23	$1.78	$1.78	$1.75	$1.77	$1.75	25,300
2020-06-22	$1.77	$1.78	$1.76	$1.76	$1.74	99,700
2020-06-19	$1.76	$1.79	$1.75	$1.78	$1.76	117,450
2020-06-18	$1.78	$1.78	$1.77	$1.78	$1.76	78,200
2020-06-17	$1.78	$1.81	$1.76	$1.78	$1.76	154,200
2020-06-16	$1.79	$1.80	$1.78	$1.80	$1.78	41,700
2020-06-15	$1.79	$1.80	$1.78	$1.78	$1.76	61,650
2020-06-12	$1.78	$1.78	$1.74	$1.78	$1.76	125,700
2020-06-11	$1.80	$1.81	$1.77	$1.79	$1.77	62,010
2020-06-10	$1.80	$1.81	$1.79	$1.80	$1.78	19,300
2020-06-09	$1.81	$1.82	$1.79	$1.81	$1.79	201,000
2020-06-08	$1.80	$1.82	$1.77	$1.78	$1.76	44,500
2020-06-05	$1.81	$1.82	$1.79	$1.80	$1.78	61,200
2020-06-04	$1.82	$1.82	$1.79	$1.82	$1.80	99,170
2020-06-03	$1.82	$1.82	$1.78	$1.81	$1.79	199,800
2020-06-02	$1.83	$1.83	$1.78	$1.82	$1.80	130,050
2020-06-01	$1.81	$1.83	$1.77	$1.82	$1.80	167,550
2020-05-29	$1.80	$1.81	$1.76	$1.80	$1.78	142,500
2020-05-28	$1.79	$1.82	$1.78	$1.81	$1.79	34,800
2020-05-27	$1.80	$1.81	$1.78	$1.79	$1.77	52,550
2020-05-26	$1.81	$1.82	$1.80	$1.80	$1.78	114,000
2020-05-25	$1.80	$1.82	$1.78	$1.81	$1.79	219,000
2020-05-22	$1.80	$1.82	$1.76	$1.79	$1.77	194,600
2020-05-21	$1.79	$1.83	$1.79	$1.79	$1.77	307,400
2020-05-20	$1.80	$1.80	$1.77	$1.80	$1.78	75,550
2020-05-19	$1.83	$1.83	$1.77	$1.79	$1.77	122,800
2020-05-18	$1.75	$1.84	$1.73	$1.79	$1.77	409,950
2020-05-15	$1.69	$1.71	$1.68	$1.71	$1.69	150,550
2020-05-14	$1.69	$1.70	$1.65	$1.67	$1.65	244,400
2020-05-13	$1.73	$1.79	$1.65	$1.72	$1.70	416,050
2020-05-12	$1.84	$1.84	$1.74	$1.78	$1.76	132,700
2020-05-11	$1.82	$1.83	$1.80	$1.83	$1.81	48,700
2020-05-08	$1.84	$1.84	$1.80	$1.84	$1.82	60,800
2020-05-07	$1.82	$1.84	$1.80	$1.83	$1.81	41,700
2020-05-06	$1.83	$1.84	$1.80	$1.84	$1.82	56,650
2020-05-05	$1.83	$1.83	$1.83	$1.83	$1.81	0
2020-05-04	$1.83	$1.83	$1.83	$1.83	$1.81	0
2020-05-01	$1.83	$1.83	$1.83	$1.83	$1.81	0
2020-04-30	$1.81	$1.83	$1.76	$1.83	$1.81	69,850
2020-04-29	$1.76	$1.83	$1.75	$1.81	$1.79	119,550
2020-04-28	$1.86	$1.86	$1.80	$1.83	$1.81	172,900
2020-04-27	$1.83	$1.85	$1.83	$1.84	$1.82	87,800
2020-04-24	$1.81	$1.83	$1.81	$1.82	$1.80	36,700
2020-04-23	$1.82	$1.83	$1.78	$1.82	$1.80	68,900
2020-04-22	$1.78	$1.82	$1.78	$1.79	$1.77	26,100
2020-04-21	$1.82	$1.83	$1.79	$1.80	$1.78	58,200
2020-04-20	$1.83	$1.85	$1.81	$1.84	$1.82	24,900
2020-04-17	$1.82	$1.86	$1.82	$1.83	$1.81	5,790
2020-04-16	$1.83	$1.85	$1.81	$1.82	$1.80	60,400
2020-04-15	$1.83	$1.86	$1.81	$1.85	$1.83	190,100
2020-04-14	$1.82	$1.92	$1.82	$1.86	$1.83	209,200
2020-04-13	$1.84	$1.84	$1.80	$1.81	$1.79	22,000
2020-04-10	$1.87	$1.87	$1.81	$1.82	$1.80	95,300
2020-04-09	$1.85	$1.88	$1.80	$1.84	$1.82	79,300
2020-04-08	$1.88	$1.90	$1.86	$1.86	$1.83	22,000
2020-04-07	$1.84	$1.90	$1.83	$1.88	$1.85	111,750
2020-04-06	$1.82	$1.82	$1.82	$1.82	$1.80	0
2020-04-03	$1.83	$1.87	$1.77	$1.82	$1.80	123,200
2020-04-02	$1.84	$1.88	$1.83	$1.86	$1.83	32,650
2020-04-01	$1.87	$1.87	$1.81	$1.84	$1.82	20,860
2020-03-31	$1.80	$1.88	$1.80	$1.83	$1.81	48,100
2020-03-30	$1.85	$1.86	$1.75	$1.85	$1.83	57,700
2020-03-27	$1.90	$1.90	$1.86	$1.86	$1.83	43,400
2020-03-26	$1.89	$1.89	$1.86	$1.86	$1.83	65,410
2020-03-25	$1.94	$1.94	$1.86	$1.88	$1.85	64,200
2020-03-24	$1.95	$1.95	$1.84	$1.87	$1.84	160,790
2020-03-23	$1.95	$1.95	$1.88	$1.88	$1.85	105,800
2020-03-20	$1.92	$1.98	$1.92	$1.96	$1.93	28,300
2020-03-19	$1.99	$1.99	$1.89	$1.94	$1.91	121,900
2020-03-18	$1.98	$2.00	$1.96	$1.96	$1.93	122,000
2020-03-17	$2.00	$2.00	$1.90	$1.99	$1.96	138,120
2020-03-16	$2.02	$2.06	$1.99	$2.00	$1.97	65,730
2020-03-13	$2.06	$2.07	$2.00	$2.01	$1.98	190,030
2020-03-12	$2.06	$2.09	$2.03	$2.06	$2.03	46,400
2020-03-11	$2.05	$2.11	$2.05	$2.08	$2.05	155,500
2020-03-10	$2.05	$2.07	$2.00	$2.05	$2.02	210,950
2020-03-09	$2.08	$2.09	$2.06	$2.07	$2.04	165,100
2020-03-06	$2.06	$2.10	$2.06	$2.09	$2.06	77,700
2020-03-05	$2.10	$2.11	$2.08	$2.10	$2.07	224,500
2020-03-04	$2.06	$2.07	$2.03	$2.07	$2.04	69,700
2020-03-03	$2.09	$2.11	$2.01	$2.07	$2.04	265,600
2020-03-02	$2.03	$2.08	$2.03	$2.07	$2.04	100,600
2020-02-28	$2.04	$2.04	$2.00	$2.01	$1.98	132,550
2020-02-27	$2.06	$2.08	$2.03	$2.07	$2.04	133,550
2020-02-26	$2.06	$2.10	$2.06	$2.07	$2.04	101,600
2020-02-25	$2.07	$2.08	$2.02	$2.08	$2.05	230,900
2020-02-24	$2.10	$2.12	$2.06	$2.10	$2.07	126,200
2020-02-21	$2.12	$2.12	$2.06	$2.11	$2.08	264,050
2020-02-20	$2.10	$2.12	$2.06	$2.12	$2.09	182,300
2020-02-19	$2.06	$2.10	$2.01	$2.10	$2.07	238,100
2020-02-18	$2.05	$2.06	$2.04	$2.05	$2.02	92,900
2020-02-17	$2.04	$2.05	$2.03	$2.05	$2.02	284,490
2020-02-14	$1.96	$2.03	$1.96	$2.02	$1.99	48,500
2020-02-13	$2.05	$2.05	$2.00	$2.02	$1.99	162,700
2020-02-12	$2.05	$2.05	$2.01	$2.03	$2.00	148,400
2020-02-11	$2.04	$2.05	$2.01	$2.04	$2.01	53,850
2020-02-10	$2.05	$2.06	$2.01	$2.05	$2.02	529,200
2020-02-07	$2.05	$2.07	$2.02	$2.05	$2.02	291,120
2020-02-06	$2.05	$2.07	$2.01	$2.06	$2.03	360,000
2020-02-05	$2.04	$2.08	$2.04	$2.07	$2.04	144,500
2020-02-04	$2.07	$2.12	$1.88	$2.06	$2.03	237,300
2020-02-03	$2.07	$2.08	$2.07	$2.07	$2.04	120,600
2020-01-31	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-30	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-29	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-28	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-27	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-24	$2.30	$2.30	$2.30	$2.30	$2.27	0
2020-01-23	$2.32	$2.32	$2.25	$2.30	$2.27	66,000
2020-01-22	$2.30	$2.34	$2.29	$2.33	$2.30	61,600
2020-01-21	$2.29	$2.31	$2.29	$2.30	$2.27	189,150
2020-01-20	$2.29	$2.33	$2.29	$2.31	$2.28	47,800
2020-01-17	$2.32	$2.33	$2.31	$2.31	$2.28	39,400
2020-01-16	$2.29	$2.32	$2.29	$2.32	$2.29	33,800
2020-01-15	$2.33	$2.33	$2.30	$2.32	$2.29	121,400
2020-01-14	$2.31	$2.34	$2.31	$2.31	$2.28	109,300
2020-01-13	$2.32	$2.33	$2.31	$2.32	$2.29	40,370
2020-01-10	$2.34	$2.34	$2.31	$2.32	$2.29	14,700
2020-01-09	$2.33	$2.33	$2.31	$2.33	$2.30	109,100
2020-01-08	$2.30	$2.32	$2.29	$2.30	$2.27	50,900
2020-01-07	$2.32	$2.32	$2.29	$2.31	$2.28	96,050
2020-01-06	$2.26	$2.31	$2.26	$2.31	$2.28	125,100
2020-01-03	$2.28	$2.33	$2.28	$2.30	$2.27	153,200
2020-01-02	$2.29	$2.29	$2.26	$2.28	$2.25	177,560
2020-01-01	$2.26	$2.26	$2.26	$2.26	$2.23	0
2019-12-31	$2.24	$2.27	$2.21	$2.26	$2.23	159,800
2019-12-30	$2.25	$2.28	$2.23	$2.28	$2.25	74,300
2019-12-27	$2.25	$2.28	$2.25	$2.27	$2.24	49,900
2019-12-26	$2.27	$2.27	$2.25	$2.27	$2.24	23,100
2019-12-25	$2.28	$2.28	$2.23	$2.27	$2.24	22,300
2019-12-24	$2.25	$2.27	$2.21	$2.27	$2.24	66,710
2019-12-23	$2.31	$2.31	$2.20	$2.25	$2.22	95,070
2019-12-20	$2.30	$2.30	$2.24	$2.26	$2.23	75,430
2019-12-19	$2.30	$2.30	$2.25	$2.27	$2.24	82,100
2019-12-18	$2.29	$2.30	$2.23	$2.27	$2.24	132,800
2019-12-17	$2.19	$2.27	$2.19	$2.27	$2.24	213,140
2019-12-16	$2.26	$2.26	$2.18	$2.25	$2.22	75,900
2019-12-13	$2.28	$2.28	$2.21	$2.25	$2.22	15,600
2019-12-12	$2.25	$2.25	$2.22	$2.23	$2.20	24,500
2019-12-11	$2.27	$2.27	$2.22	$2.25	$2.22	37,200
2019-12-10	$2.24	$2.25	$2.22	$2.22	$2.19	171,950
2019-12-09	$2.33	$2.33	$2.24	$2.27	$2.24	57,600
2019-12-06	$2.30	$2.30	$2.26	$2.30	$2.27	29,500
2019-12-05	$2.28	$2.30	$2.23	$2.30	$2.27	60,150
2019-12-04	$2.25	$2.28	$2.22	$2.28	$2.25	96,450
2019-12-03	$2.25	$2.25	$2.22	$2.25	$2.22	8,000
2019-12-02	$2.25	$2.28	$2.21	$2.26	$2.23	52,600
2019-11-29	$2.25	$2.28	$2.24	$2.28	$2.25	25,500
2019-11-28	$2.31	$2.31	$2.27	$2.28	$2.25	16,700
2019-11-27	$2.28	$2.32	$2.28	$2.32	$2.29	64,500
2019-11-26	$2.33	$2.33	$2.30	$2.30	$2.27	61,400
2019-11-25	$2.35	$2.35	$2.28	$2.32	$2.29	16,100
2019-11-22	$2.30	$2.32	$2.30	$2.30	$2.27	85,000
2019-11-21	$2.30	$2.31	$2.29	$2.29	$2.26	51,600
2019-11-20	$2.28	$2.33	$2.28	$2.30	$2.27	66,600
2019-11-19	$2.30	$2.36	$2.30	$2.32	$2.29	61,050
2019-11-18	$2.30	$2.33	$2.29	$2.30	$2.27	110,400
2019-11-15	$2.34	$2.34	$2.30	$2.30	$2.27	37,700
2019-11-14	$2.30	$2.36	$2.30	$2.35	$2.32	6,200
2019-11-13	$2.35	$2.35	$2.33	$2.34	$2.31	13,500
2019-11-12	$2.35	$2.35	$2.32	$2.35	$2.32	30,530
2019-11-11	$2.35	$2.38	$2.30	$2.34	$2.31	37,550
2019-11-08	$2.36	$2.44	$2.35	$2.38	$2.35	41,000
2019-11-07	$2.35	$2.40	$2.35	$2.39	$2.36	31,200
2019-11-06	$2.42	$2.42	$2.37	$2.40	$2.37	17,600
2019-11-05	$2.46	$2.46	$2.38	$2.40	$2.37	16,300
2019-11-04	$2.40	$2.42	$2.35	$2.40	$2.37	44,800
2019-11-01	$2.41	$2.41	$2.34	$2.39	$2.36	32,600
2019-10-31	$2.39	$2.39	$2.34	$2.34	$2.31	57,300
2019-10-30	$2.44	$2.44	$2.38	$2.40	$2.37	14,600
2019-10-29	$2.46	$2.46	$2.42	$2.43	$2.40	31,800
2019-10-28	$2.45	$2.48	$2.42	$2.42	$2.39	158,000
2019-10-25	$2.39	$2.50	$2.38	$2.47	$2.44	335,600
2019-10-24	$2.36	$2.40	$2.36	$2.40	$2.37	9,700
2019-10-23	$2.36	$2.40	$2.36	$2.40	$2.37	6,800
2019-10-22	$2.35	$2.41	$2.35	$2.41	$2.38	48,550
2019-10-21	$2.44	$2.44	$2.33	$2.40	$2.37	5,630
2019-10-18	$2.40	$2.42	$2.36	$2.38	$2.35	41,800
2019-10-17	$2.43	$2.43	$2.42	$2.42	$2.39	11,400
2019-10-16	$2.41	$2.46	$2.40	$2.40	$2.37	23,500
2019-10-15	$2.42	$2.45	$2.41	$2.42	$2.39	17,500
2019-10-14	$2.46	$2.47	$2.44	$2.45	$2.42	24,200
2019-10-11	$2.41	$2.45	$2.41	$2.45	$2.42	9,400
2019-10-10	$2.40	$2.45	$2.40	$2.45	$2.42	18,600
2019-10-09	$2.43	$2.44	$2.43	$2.44	$2.41	200
2019-10-08	$2.45	$2.45	$2.45	$2.45	$2.42	2,200
2019-10-07	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-10-04	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-10-03	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-10-02	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-10-01	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-09-30	$2.45	$2.45	$2.42	$2.44	$2.41	2,600
2019-09-27	$2.44	$2.44	$2.42	$2.43	$2.40	7,500
2019-09-26	$2.42	$2.42	$2.39	$2.41	$2.38	11,400
2019-09-25	$2.43	$2.48	$2.40	$2.42	$2.39	60,700
2019-09-24	$2.50	$2.50	$2.45	$2.48	$2.45	17,300
2019-09-23	$2.46	$2.46	$2.43	$2.43	$2.40	8,820
2019-09-20	$2.46	$2.48	$2.45	$2.46	$2.43	48,000
2019-09-19	$2.50	$2.50	$2.48	$2.48	$2.45	12,900
2019-09-18	$2.52	$2.52	$2.44	$2.47	$2.44	49,900
2019-09-17	$2.49	$2.49	$2.46	$2.48	$2.45	31,100
2019-09-16	$2.54	$2.55	$2.49	$2.50	$2.47	89,100
2019-09-13	$2.53	$2.53	$2.53	$2.53	$2.50	0
2019-09-12	$2.52	$2.54	$2.50	$2.53	$2.50	86,300
2019-09-11	$2.54	$2.54	$2.53	$2.54	$2.51	51,300
2019-09-10	$2.52	$2.54	$2.49	$2.53	$2.50	59,500
2019-09-09	$2.55	$2.56	$2.53	$2.54	$2.51	80,800
2019-09-06	$2.45	$2.54	$2.45	$2.53	$2.50	144,650
2019-09-05	$2.49	$2.52	$2.48	$2.51	$2.48	119,250
2019-09-04	$2.42	$2.48	$2.41	$2.48	$2.45	117,100
2019-09-03	$2.44	$2.46	$2.41	$2.45	$2.42	14,500
2019-09-02	$2.44	$2.48	$2.41	$2.48	$2.45	110,750
2019-08-30	$2.40	$2.43	$2.40	$2.40	$2.37	69,850
2019-08-29	$2.43	$2.43	$2.38	$2.41	$2.38	22,700
2019-08-28	$2.43	$2.44	$2.38	$2.40	$2.37	33,400
2019-08-27	$2.41	$2.44	$2.41	$2.44	$2.41	31,400
2019-08-26	$2.40	$2.42	$2.38	$2.41	$2.38	37,150
2019-08-23	$2.43	$2.44	$2.41	$2.43	$2.40	74,000
2019-08-22	$2.43	$2.45	$2.42	$2.45	$2.42	44,400
2019-08-21	$2.42	$2.46	$2.41	$2.44	$2.41	44,200
2019-08-20	$2.43	$2.46	$2.43	$2.45	$2.42	74,010
2019-08-19	$2.42	$2.46	$2.37	$2.43	$2.40	77,800
2019-08-16	$2.37	$2.43	$2.37	$2.43	$2.40	39,200
2019-08-15	$2.37	$2.40	$2.32	$2.40	$2.37	70,640
2019-08-14	$2.43	$2.44	$2.41	$2.42	$2.39	55,000
2019-08-13	$2.41	$2.43	$2.38	$2.42	$2.39	6,750
2019-08-12	$2.36	$2.43	$2.36	$2.43	$2.40	28,150
2019-08-09	$2.47	$2.47	$2.39	$2.45	$2.42	77,100
2019-08-08	$2.49	$2.49	$2.43	$2.47	$2.44	30,100
2019-08-07	$2.42	$2.46	$2.42	$2.45	$2.42	14,400
2019-08-06	$2.43	$2.48	$2.42	$2.42	$2.39	110,000
2019-08-05	$2.53	$2.53	$2.50	$2.52	$2.49	30,500
2019-08-02	$2.58	$2.58	$2.50	$2.52	$2.49	53,500
2019-08-01	$2.58	$2.58	$2.55	$2.55	$2.52	13,700
2019-07-31	$2.54	$2.58	$2.51	$2.55	$2.52	19,400
2019-07-30	$2.58	$2.59	$2.55	$2.56	$2.53	23,100
2019-07-29	$2.57	$2.59	$2.53	$2.58	$2.55	20,300
2019-07-26	$2.58	$2.58	$2.54	$2.58	$2.55	36,500
2019-07-25	$2.54	$2.57	$2.54	$2.55	$2.52	27,000
2019-07-24	$2.59	$2.59	$2.57	$2.58	$2.55	15,800
2019-07-23	$2.55	$2.59	$2.54	$2.59	$2.56	43,600
2019-07-22	$2.59	$2.59	$2.55	$2.56	$2.53	50,800
2019-07-19	$2.63	$2.63	$2.61	$2.62	$2.58	40,800
2019-07-18	$2.61	$2.61	$2.58	$2.61	$2.57	37,400
2019-07-17	$2.63	$2.63	$2.58	$2.61	$2.57	84,660
2019-07-16	$2.59	$2.61	$2.59	$2.61	$2.57	8,800
2019-07-15	$2.61	$2.62	$2.55	$2.61	$2.57	37,000
2019-07-12	$2.61	$2.63	$2.60	$2.62	$2.58	15,450
2019-07-11	$2.64	$2.64	$2.60	$2.61	$2.57	72,900
2019-07-10	$2.60	$2.63	$2.58	$2.63	$2.59	15,900
2019-07-09	$2.59	$2.60	$2.56	$2.60	$2.57	49,500
2019-07-08	$2.64	$2.64	$2.55	$2.56	$2.53	122,350
2019-07-05	$2.63	$2.64	$2.61	$2.64	$2.60	86,750
2019-07-04	$2.61	$2.63	$2.61	$2.61	$2.57	88,300
2019-07-03	$2.61	$2.67	$2.60	$2.63	$2.59	117,000
2019-07-02	$2.56	$2.64	$2.56	$2.63	$2.59	66,550
2019-07-01	$2.65	$2.66	$2.60	$2.64	$2.60	82,300
2019-06-28	$2.58	$2.65	$2.55	$2.58	$2.55	68,500
2019-06-27	$2.63	$2.63	$2.59	$2.61	$2.57	51,600
2019-06-26	$2.64	$2.64	$2.59	$2.60	$2.57	138,400
2019-06-25	$2.74	$2.76	$2.63	$2.65	$2.61	432,500
2019-06-24	$2.70	$2.77	$2.63	$2.75	$2.71	495,170
2019-06-21	$2.70	$2.70	$2.61	$2.68	$2.64	141,400
2019-06-20	$2.57	$2.73	$2.52	$2.70	$2.66	457,030
2019-06-19	$2.58	$2.58	$2.51	$2.56	$2.53	27,400
2019-06-18	$2.58	$2.58	$2.46	$2.53	$2.50	34,700
2019-06-17	$2.54	$2.55	$2.50	$2.50	$2.47	24,000
2019-06-14	$2.56	$2.56	$2.50	$2.56	$2.53	88,900
2019-06-13	$2.58	$2.62	$2.55	$2.58	$2.55	56,400
2019-06-12	$2.58	$2.58	$2.54	$2.58	$2.55	63,500
2019-06-11	$2.53	$2.59	$2.50	$2.58	$2.55	110,600
2019-06-10	$2.46	$2.50	$2.45	$2.50	$2.47	39,700
2019-06-07	$2.50	$2.50	$2.50	$2.50	$2.47	0
2019-06-06	$2.47	$2.50	$2.45	$2.50	$2.47	21,340
2019-06-05	$2.45	$2.57	$2.45	$2.52	$2.49	30,000
2019-06-04	$2.46	$2.58	$2.46	$2.53	$2.50	11,800
2019-06-03	$2.58	$2.58	$2.50	$2.56	$2.53	59,400
2019-05-31	$2.55	$2.58	$2.55	$2.58	$2.55	19,100
2019-05-30	$2.55	$2.59	$2.52	$2.58	$2.55	43,100
2019-05-29	$2.54	$2.62	$2.54	$2.61	$2.57	15,600
2019-05-28	$2.50	$2.65	$2.50	$2.63	$2.59	49,200
2019-05-27	$2.61	$2.62	$2.56	$2.62	$2.58	39,500
2019-05-24	$2.58	$2.60	$2.53	$2.58	$2.55	56,900
2019-05-23	$2.52	$2.61	$2.52	$2.55	$2.52	35,500
2019-05-22	$2.56	$2.60	$2.56	$2.57	$2.54	19,800
2019-05-21	$2.50	$2.64	$2.43	$2.62	$2.58	104,310
2019-05-20	$2.61	$2.61	$2.56	$2.58	$2.55	89,000
2019-05-17	$2.65	$2.70	$2.56	$2.67	$2.63	100,900
2019-05-16	$2.70	$2.74	$2.66	$2.70	$2.66	52,910
2019-05-15	$2.64	$2.70	$2.60	$2.69	$2.65	267,900
2019-05-14	$2.62	$2.62	$2.58	$2.61	$2.57	28,700
2019-05-13	$2.60	$2.60	$2.54	$2.60	$2.57	123,600
2019-05-10	$2.63	$2.64	$2.57	$2.63	$2.59	92,000
2019-05-09	$2.65	$2.65	$2.55	$2.60	$2.57	67,680
2019-05-08	$2.56	$2.70	$2.53	$2.66	$2.62	330,630
2019-05-07	$2.60	$2.60	$2.38	$2.56	$2.53	99,400
2019-05-06	$2.75	$2.75	$2.50	$2.55	$2.52	255,200
2019-05-03	$2.76	$2.76	$2.76	$2.76	$2.72	0
2019-05-02	$2.76	$2.76	$2.76	$2.76	$2.72	0
2019-05-01	$2.76	$2.76	$2.76	$2.76	$2.72	0
2019-04-30	$2.73	$2.78	$2.73	$2.76	$2.72	81,910
2019-04-29	$2.83	$2.83	$2.69	$2.70	$2.66	203,810
2019-04-26	$2.76	$2.80	$2.72	$2.77	$2.73	148,280
2019-04-25	$2.84	$2.90	$2.76	$2.77	$2.73	146,000
2019-04-24	$2.88	$2.88	$2.83	$2.88	$2.84	50,100
2019-04-23	$2.85	$2.90	$2.82	$2.85	$2.81	236,300
2019-04-22	$2.86	$2.90	$2.84	$2.88	$2.84	112,200
2019-04-19	$2.94	$2.94	$2.88	$2.91	$2.87	193,450
2019-04-18	$2.89	$2.95	$2.89	$2.93	$2.89	430,200
2019-04-17	$2.83	$2.90	$2.83	$2.89	$2.85	252,700
2019-04-16	$2.80	$2.84	$2.75	$2.84	$2.80	196,400
2019-04-15	$2.81	$2.84	$2.78	$2.78	$2.74	295,000
2019-04-12	$2.79	$2.83	$2.79	$2.81	$2.77	103,300
2019-04-11	$2.85	$2.89	$2.78	$2.83	$2.79	381,070
2019-04-10	$2.87	$2.89	$2.84	$2.86	$2.82	139,700
2019-04-09	$2.88	$2.91	$2.88	$2.90	$2.86	213,070
2019-04-08	$2.88	$2.93	$2.85	$2.88	$2.84	276,100
2019-04-05	$2.91	$2.91	$2.91	$2.91	$2.87	0
2019-04-04	$2.93	$2.95	$2.87	$2.91	$2.87	296,820
2019-04-03	$2.88	$2.93	$2.88	$2.91	$2.87	192,000
2019-04-02	$2.91	$2.95	$2.90	$2.93	$2.89	134,340
2019-04-01	$2.89	$2.96	$2.88	$2.93	$2.89	350,350
2019-03-29	$2.81	$2.88	$2.81	$2.88	$2.84	238,000
2019-03-28	$2.78	$2.85	$2.78	$2.79	$2.75	258,800
2019-03-27	$2.86	$2.86	$2.76	$2.83	$2.79	228,400
2019-03-26	$2.82	$2.85	$2.79	$2.80	$2.76	403,790
2019-03-25	$2.88	$2.90	$2.81	$2.82	$2.78	729,730
2019-03-22	$3.05	$3.08	$2.94	$2.97	$2.93	1,412,250
2019-03-21	$3.08	$3.22	$3.04	$3.06	$3.02	2,168,710
2019-03-20	$2.95	$3.20	$2.86	$3.08	$3.04	3,018,380
2019-03-19	$2.93	$2.98	$2.84	$2.95	$2.91	1,766,440
2019-03-18	$2.78	$2.93	$2.78	$2.92	$2.88	1,660,810
2019-03-15	$2.65	$2.71	$2.64	$2.67	$2.63	274,600
2019-03-14	$2.76	$2.76	$2.61	$2.66	$2.62	407,560
2019-03-13	$2.77	$2.81	$2.73	$2.76	$2.72	392,700
2019-03-12	$2.75	$2.79	$2.71	$2.78	$2.74	375,500
2019-03-11	$2.61	$2.73	$2.61	$2.73	$2.69	465,000
2019-03-08	$2.77	$2.77	$2.65	$2.68	$2.64	635,100
2019-03-07	$2.72	$2.78	$2.69	$2.78	$2.74	443,650
2019-03-06	$2.64	$2.70	$2.62	$2.70	$2.66	326,150
2019-03-05	$2.65	$2.65	$2.61	$2.64	$2.60	177,200
2019-03-04	$2.58	$2.67	$2.58	$2.62	$2.58	230,030
2019-03-01	$2.56	$2.60	$2.54	$2.57	$2.54	144,850
2019-02-28	$2.61	$2.63	$2.55	$2.57	$2.54	289,550
2019-02-27	$2.63	$2.64	$2.58	$2.61	$2.57	342,800
2019-02-26	$2.55	$2.63	$2.54	$2.59	$2.56	331,180
2019-02-25	$2.48	$2.57	$2.46	$2.55	$2.52	277,860
2019-02-22	$2.47	$2.47	$2.41	$2.47	$2.44	162,030
2019-02-21	$2.46	$2.46	$2.42	$2.44	$2.41	139,900
2019-02-20	$2.41	$2.45	$2.41	$2.43	$2.40	304,700
2019-02-19	$2.40	$2.41	$2.37	$2.39	$2.36	320,430
2019-02-18	$2.40	$2.41	$2.35	$2.40	$2.37	378,200
2019-02-15	$2.39	$2.39	$2.35	$2.36	$2.33	69,390
2019-02-14	$2.39	$2.39	$2.34	$2.37	$2.34	98,030
2019-02-13	$2.34	$2.37	$2.29	$2.36	$2.33	408,120
2019-02-12	$2.30	$2.32	$2.28	$2.30	$2.27	234,680
2019-02-11	$2.36	$2.36	$2.28	$2.29	$2.26	258,900
2019-02-08	$2.32	$2.32	$2.32	$2.32	$2.29	0
2019-02-07	$2.32	$2.32	$2.32	$2.32	$2.29	0
2019-02-06	$2.32	$2.32	$2.32	$2.32	$2.29	0
2019-02-05	$2.32	$2.32	$2.32	$2.32	$2.29	0
2019-02-04	$2.32	$2.32	$2.32	$2.32	$2.29	0
2019-02-01	$2.35	$2.35	$2.20	$2.32	$2.29	101,050
2019-01-31	$2.38	$2.38	$2.25	$2.26	$2.23	53,300
2019-01-30	$2.30	$2.34	$2.28	$2.34	$2.31	51,500
2019-01-29	$2.39	$2.39	$2.30	$2.37	$2.34	92,250
2019-01-28	$2.44	$2.44	$2.34	$2.38	$2.35	198,030
2019-01-25	$2.45	$2.49	$2.39	$2.44	$2.41	454,170
2019-01-24	$2.35	$2.52	$2.33	$2.44	$2.41	768,360
2019-01-23	$2.35	$2.35	$2.28	$2.32	$2.29	34,300
2019-01-22	$2.35	$2.35	$2.28	$2.32	$2.29	32,100
2019-01-21	$2.36	$2.36	$2.16	$2.33	$2.30	20,900
2019-01-18	$2.34	$2.37	$2.30	$2.35	$2.32	92,300
2019-01-17	$2.35	$2.35	$2.27	$2.34	$2.31	91,800
2019-01-16	$2.35	$2.35	$2.28	$2.33	$2.30	32,200
2019-01-15	$2.35	$2.35	$2.31	$2.35	$2.32	43,500
2019-01-14	$2.35	$2.35	$2.31	$2.34	$2.31	31,500
2019-01-11	$2.36	$2.36	$2.31	$2.33	$2.30	31,300
2019-01-10	$2.36	$2.36	$2.31	$2.33	$2.30	130,600
2019-01-09	$2.34	$2.36	$2.33	$2.36	$2.33	139,400
2019-01-08	$2.32	$2.35	$2.31	$2.32	$2.29	59,810
2019-01-07	$2.36	$2.38	$2.33	$2.38	$2.35	49,900
2019-01-04	$2.39	$2.39	$2.27	$2.36	$2.33	43,300
2019-01-03	$2.37	$2.37	$2.29	$2.32	$2.29	27,220
2019-01-02	$2.38	$2.38	$2.24	$2.35	$2.32	24,900
2019-01-01	$2.34	$2.34	$2.34	$2.34	$2.31	0
2018-12-31	$2.34	$2.34	$2.34	$2.34	$2.31	0
2018-12-28	$2.39	$2.39	$2.26	$2.34	$2.31	51,850
2018-12-27	$2.37	$2.37	$2.30	$2.30	$2.27	30,900
2018-12-26	$2.34	$2.34	$2.34	$2.34	$2.31	0
2018-12-25	$2.34	$2.34	$2.34	$2.34	$2.31	0
2018-12-24	$2.41	$2.41	$2.32	$2.34	$2.31	21,000
2018-12-21	$2.48	$2.48	$2.33	$2.40	$2.37	15,500
2018-12-20	$2.44	$2.44	$2.35	$2.39	$2.36	34,300
2018-12-19	$2.45	$2.45	$2.40	$2.41	$2.38	18,400
2018-12-18	$2.48	$2.48	$2.41	$2.45	$2.42	11,300
2018-12-17	$2.52	$2.52	$2.46	$2.50	$2.47	30,150
2018-12-14	$2.48	$2.51	$2.42	$2.48	$2.45	24,300
2018-12-13	$2.49	$2.49	$2.45	$2.49	$2.46	8,800
2018-12-12	$2.53	$2.53	$2.41	$2.47	$2.44	7,600
2018-12-11	$2.52	$2.52	$2.38	$2.44	$2.41	32,450
2018-12-10	$2.55	$2.55	$2.37	$2.41	$2.38	18,600
2018-12-07	$2.50	$2.50	$2.41	$2.42	$2.39	84,200
2018-12-06	$2.53	$2.53	$2.42	$2.45	$2.42	46,600
2018-12-05	$2.44	$2.57	$2.44	$2.53	$2.50	29,100
2018-12-04	$2.51	$2.55	$2.50	$2.55	$2.52	58,700
2018-12-03	$2.56	$2.56	$2.50	$2.52	$2.49	82,100
2018-11-30	$2.47	$2.50	$2.41	$2.50	$2.47	60,400
2018-11-29	$2.52	$2.52	$2.45	$2.49	$2.46	76,850
2018-11-28	$2.55	$2.55	$2.52	$2.53	$2.50	89,330
2018-11-27	$2.69	$2.69	$2.59	$2.59	$2.56	47,800
2018-11-26	$2.63	$2.63	$2.60	$2.60	$2.57	17,100
2018-11-23	$2.68	$2.68	$2.55	$2.55	$2.52	44,000
2018-11-22	$2.61	$2.75	$2.55	$2.64	$2.60	10,840
2018-11-21	$2.60	$2.65	$2.59	$2.60	$2.57	43,600
2018-11-20	$2.59	$2.72	$2.58	$2.62	$2.58	28,350
2018-11-19	$2.71	$2.74	$2.63	$2.69	$2.65	45,400
2018-11-16	$2.68	$2.70	$2.63	$2.69	$2.65	56,200
2018-11-15	$2.67	$2.67	$2.58	$2.67	$2.63	123,400
2018-11-14	$2.68	$2.68	$2.60	$2.62	$2.58	212,000
2018-11-13	$2.61	$2.65	$2.56	$2.62	$2.58	111,650
2018-11-12	$2.47	$2.62	$2.46	$2.61	$2.57	208,400
2018-11-09	$2.50	$2.50	$2.36	$2.49	$2.46	103,200
2018-11-08	$2.54	$2.54	$2.46	$2.52	$2.49	39,800
2018-11-07	$2.63	$2.63	$2.46	$2.53	$2.50	70,900
2018-11-06	$2.57	$2.57	$2.49	$2.55	$2.52	41,300
2018-11-05	$2.56	$2.59	$2.55	$2.58	$2.55	121,500
2018-11-02	$2.55	$2.56	$2.51	$2.54	$2.51	70,200
2018-11-01	$2.50	$2.53	$2.45	$2.51	$2.48	27,300
2018-10-31	$2.45	$2.48	$2.41	$2.47	$2.44	37,400
2018-10-30	$2.55	$2.55	$2.36	$2.46	$2.43	265,100
2018-10-29	$2.55	$2.55	$2.45	$2.53	$2.50	14,300
2018-10-26	$2.54	$2.55	$2.50	$2.55	$2.52	29,050
2018-10-25	$2.30	$2.54	$2.30	$2.54	$2.51	33,450
2018-10-24	$2.50	$2.54	$2.47	$2.54	$2.51	41,000
2018-10-23	$2.59	$2.59	$2.49	$2.54	$2.51	68,100
2018-10-22	$2.57	$2.57	$2.45	$2.51	$2.48	177,730
2018-10-19	$2.23	$2.46	$2.23	$2.40	$2.37	46,000
2018-10-18	$2.40	$2.47	$2.37	$2.37	$2.34	53,700
2018-10-17	$2.60	$2.60	$2.42	$2.48	$2.45	28,970
2018-10-16	$2.52	$2.58	$2.45	$2.50	$2.47	90,300
2018-10-15	$2.63	$2.63	$2.54	$2.56	$2.53	50,870
2018-10-12	$2.61	$2.73	$2.52	$2.67	$2.63	53,400
2018-10-11	$2.72	$2.73	$2.59	$2.61	$2.57	162,000
2018-10-10	$2.75	$2.78	$2.74	$2.78	$2.74	27,800
2018-10-09	$2.72	$2.83	$2.72	$2.80	$2.76	47,600
2018-10-08	$2.73	$2.81	$2.70	$2.79	$2.75	69,500
2018-10-05	$2.80	$2.80	$2.80	$2.80	$2.76	0
2018-10-04	$2.80	$2.80	$2.80	$2.80	$2.76	0
2018-10-03	$2.80	$2.80	$2.80	$2.80	$2.76	0
2018-10-02	$2.80	$2.80	$2.80	$2.80	$2.76	0
2018-10-01	$2.80	$2.80	$2.80	$2.80	$2.76	0
2018-09-28	$2.82	$2.82	$2.80	$2.80	$2.76	8,300
2018-09-27	$2.80	$2.80	$2.77	$2.79	$2.75	7,730
2018-09-26	$2.83	$2.85	$2.75	$2.83	$2.79	40,000
2018-09-25	$2.83	$2.83	$2.79	$2.80	$2.76	4,600
2018-09-24	$2.83	$2.83	$2.83	$2.83	$2.79	0
2018-09-21	$2.82	$2.83	$2.78	$2.83	$2.79	14,030
2018-09-20	$2.73	$2.84	$2.73	$2.82	$2.78	50,150
2018-09-19	$2.78	$2.85	$2.75	$2.85	$2.81	34,700
2018-09-18	$2.74	$2.79	$2.74	$2.78	$2.74	11,700
2018-09-17	$2.80	$2.80	$2.75	$2.76	$2.72	20,500
2018-09-14	$2.81	$2.82	$2.79	$2.80	$2.76	16,900
2018-09-13	$2.80	$2.83	$2.78	$2.83	$2.79	39,800
2018-09-12	$2.76	$2.83	$2.72	$2.83	$2.79	31,050
2018-09-11	$2.86	$2.86	$2.76	$2.82	$2.78	31,300
2018-09-10	$2.83	$2.88	$2.80	$2.80	$2.76	28,900
2018-09-07	$2.84	$2.87	$2.84	$2.87	$2.83	11,500
2018-09-06	$2.89	$2.90	$2.80	$2.87	$2.83	26,800
2018-09-05	$2.91	$2.91	$2.86	$2.88	$2.84	21,200
2018-09-04	$2.84	$2.91	$2.82	$2.87	$2.83	41,900
2018-09-03	$2.89	$2.89	$2.82	$2.87	$2.83	27,200
2018-08-31	$2.88	$2.91	$2.80	$2.88	$2.84	21,640
2018-08-30	$2.92	$2.93	$2.86	$2.87	$2.83	60,300
2018-08-29	$2.88	$2.91	$2.85	$2.89	$2.85	22,550
2018-08-28	$2.90	$2.90	$2.84	$2.85	$2.81	25,200
2018-08-27	$2.86	$2.91	$2.86	$2.90	$2.86	36,800
2018-08-24	$2.84	$2.87	$2.81	$2.87	$2.83	17,500
2018-08-23	$2.85	$2.87	$2.82	$2.87	$2.83	47,200
2018-08-22	$2.87	$2.87	$2.81	$2.87	$2.83	122,500
2018-08-21	$2.84	$2.94	$2.84	$2.92	$2.88	41,800
2018-08-20	$2.96	$2.96	$2.83	$2.88	$2.84	71,900
2018-08-17	$2.92	$2.99	$2.91	$2.92	$2.88	25,500
2018-08-16	$2.91	$2.95	$2.91	$2.93	$2.89	115,200
2018-08-15	$2.99	$2.99	$2.93	$2.95	$2.91	69,800
2018-08-14	$2.98	$3.01	$2.95	$2.98	$2.94	74,700
2018-08-13	$2.96	$3.00	$2.96	$2.98	$2.94	24,800
2018-08-10	$3.02	$3.02	$2.94	$3.00	$2.96	48,100
2018-08-09	$2.98	$3.00	$2.95	$3.00	$2.96	109,250
2018-08-08	$2.91	$2.98	$2.91	$2.96	$2.92	122,400
2018-08-07	$2.81	$2.95	$2.81	$2.95	$2.91	111,980
2018-08-06	$2.90	$2.90	$2.83	$2.83	$2.79	51,200
2018-08-03	$2.86	$2.94	$2.82	$2.90	$2.86	67,000
2018-08-02	$2.93	$2.93	$2.86	$2.87	$2.83	113,080
2018-08-01	$3.00	$3.01	$2.95	$2.97	$2.93	162,300
2018-07-31	$2.93	$3.01	$2.93	$3.00	$2.96	38,500
2018-07-30	$3.00	$3.02	$2.95	$2.99	$2.95	118,700
2018-07-27	$3.03	$3.03	$2.98	$3.01	$2.97	63,800
2018-07-26	$2.95	$3.00	$2.92	$3.00	$2.96	186,060
2018-07-25	$2.97	$2.99	$2.94	$2.96	$2.92	93,200
2018-07-24	$2.93	$2.96	$2.89	$2.96	$2.92	116,600
2018-07-23	$2.89	$2.92	$2.89	$2.92	$2.88	27,200
2018-07-20	$2.85	$2.94	$2.82	$2.91	$2.87	51,600
2018-07-19	$2.90	$2.90	$2.84	$2.89	$2.85	5,690
2018-07-18	$2.89	$2.89	$2.86	$2.89	$2.85	39,690
2018-07-17	$2.93	$2.93	$2.86	$2.89	$2.85	53,200
2018-07-16	$2.86	$2.93	$2.85	$2.87	$2.83	48,800
2018-07-13	$2.88	$2.94	$2.82	$2.94	$2.90	34,890
2018-07-12	$2.84	$2.95	$2.83	$2.93	$2.89	127,740
2018-07-11	$2.84	$2.84	$2.80	$2.83	$2.79	45,300
2018-07-10	$2.87	$2.87	$2.82	$2.84	$2.80	44,130
2018-07-09	$2.80	$2.88	$2.80	$2.85	$2.81	52,950
2018-07-06	$2.82	$2.85	$2.80	$2.83	$2.79	35,600
2018-07-05	$2.82	$2.88	$2.79	$2.80	$2.76	56,800
2018-07-04	$2.88	$2.88	$2.82	$2.83	$2.79	81,900
2018-07-03	$2.86	$2.88	$2.81	$2.87	$2.83	70,550
2018-07-02	$2.82	$2.87	$2.82	$2.83	$2.79	85,330
2018-06-29	$2.84	$2.86	$2.78	$2.86	$2.82	107,530
2018-06-28	$2.83	$2.83	$2.78	$2.80	$2.76	63,400
2018-06-27	$2.85	$2.85	$2.80	$2.83	$2.79	30,930
2018-06-26	$2.81	$2.83	$2.79	$2.83	$2.79	51,470
2018-06-25	$2.84	$2.85	$2.80	$2.81	$2.77	51,100
2018-06-22	$2.80	$2.84	$2.79	$2.81	$2.77	87,690
2018-06-21	$2.85	$2.88	$2.80	$2.81	$2.77	102,900
2018-06-20	$2.79	$2.86	$2.76	$2.82	$2.78	48,300
2018-06-19	$2.90	$2.90	$2.72	$2.79	$2.75	156,700
2018-06-18	$2.92	$2.92	$2.92	$2.92	$2.88	0
2018-06-15	$2.99	$2.99	$2.92	$2.92	$2.88	24,800
2018-06-14	$2.96	$3.00	$2.96	$2.98	$2.90	72,400
2018-06-13	$2.98	$2.98	$2.93	$2.96	$2.88	64,100
2018-06-12	$2.98	$2.98	$2.95	$2.97	$2.89	108,180
2018-06-11	$2.95	$2.99	$2.94	$2.96	$2.88	106,270
2018-06-08	$2.93	$2.94	$2.90	$2.93	$2.85	42,740
2018-06-07	$2.96	$2.96	$2.94	$2.95	$2.87	34,300
2018-06-06	$2.96	$2.96	$2.91	$2.95	$2.87	42,270
2018-06-05	$2.92	$2.95	$2.91	$2.95	$2.87	124,900
2018-06-04	$2.98	$2.98	$2.91	$2.93	$2.85	61,900
2018-06-01	$2.92	$2.99	$2.88	$2.92	$2.84	250,800
2018-05-31	$2.89	$2.92	$2.82	$2.88	$2.80	164,900
2018-05-30	$3.00	$3.00	$2.73	$2.86	$2.78	326,400
2018-05-29	$3.03	$3.03	$2.99	$3.03	$2.95	83,400
2018-05-28	$3.04	$3.06	$3.02	$3.03	$2.95	129,800
2018-05-25	$3.10	$3.10	$3.04	$3.04	$2.96	83,540
2018-05-24	$3.08	$3.08	$3.05	$3.06	$2.98	17,600
2018-05-23	$3.06	$3.10	$3.06	$3.10	$3.02	36,300
2018-05-22	$3.09	$3.10	$3.07	$3.07	$2.99	15,600
2018-05-21	$3.10	$3.10	$3.07	$3.07	$2.99	46,400
2018-05-18	$3.05	$3.07	$3.03	$3.07	$2.99	36,500
2018-05-17	$3.06	$3.07	$3.03	$3.05	$2.97	45,950
2018-05-16	$3.08	$3.09	$3.05	$3.08	$3.00	92,800
2018-05-15	$3.08	$3.08	$3.04	$3.05	$2.97	75,950
2018-05-14	$3.09	$3.09	$3.05	$3.07	$2.99	59,500
2018-05-11	$3.05	$3.06	$3.03	$3.04	$2.96	26,150
2018-05-10	$3.10	$3.10	$3.03	$3.06	$2.98	91,100
2018-05-09	$3.07	$3.09	$3.05	$3.05	$2.97	43,300
2018-05-08	$3.12	$3.12	$3.04	$3.09	$3.01	80,200
2018-05-07	$3.04	$3.12	$3.04	$3.09	$3.01	119,500
2018-05-04	$3.14	$3.14	$3.00	$3.04	$2.96	79,000
2018-05-03	$3.12	$3.18	$3.03	$3.10	$3.02	175,500
2018-05-02	$3.19	$3.20	$3.11	$3.18	$3.09	57,650
2018-05-01	$3.18	$3.18	$3.18	$3.18	$3.09	0
2018-04-30	$3.18	$3.18	$3.18	$3.18	$3.09	0
2018-04-27	$3.12	$3.24	$3.12	$3.18	$3.09	42,800
2018-04-26	$3.23	$3.23	$3.15	$3.22	$3.13	118,300
2018-04-25	$3.21	$3.27	$3.18	$3.25	$3.16	270,480
2018-04-24	$3.21	$3.27	$3.21	$3.23	$3.14	29,500
2018-04-23	$3.28	$3.28	$3.17	$3.21	$3.12	56,600
2018-04-20	$3.33	$3.36	$3.22	$3.22	$3.13	62,200
2018-04-19	$3.27	$3.35	$3.27	$3.34	$3.25	12,300
2018-04-18	$3.37	$3.41	$3.23	$3.36	$3.27	196,220
2018-04-17	$3.41	$3.41	$3.36	$3.36	$3.27	102,500
2018-04-16	$3.42	$3.45	$3.41	$3.42	$3.33	64,940
2018-04-13	$3.53	$3.53	$3.47	$3.47	$3.38	45,300
2018-04-12	$3.48	$3.51	$3.47	$3.49	$3.40	44,930
2018-04-11	$3.48	$3.53	$3.47	$3.52	$3.43	68,270
2018-04-10	$3.47	$3.52	$3.46	$3.52	$3.43	84,100
2018-04-09	$3.49	$3.54	$3.47	$3.48	$3.39	184,090
2018-04-06	$3.51	$3.51	$3.51	$3.51	$3.42	0
2018-04-05	$3.51	$3.51	$3.51	$3.51	$3.42	0
2018-04-04	$3.48	$3.53	$3.48	$3.51	$3.42	12,750
2018-04-03	$3.48	$3.52	$3.47	$3.49	$3.40	145,200
2018-04-02	$3.50	$3.54	$3.47	$3.52	$3.43	35,600
2018-03-30	$3.45	$3.53	$3.45	$3.53	$3.44	97,500
2018-03-29	$3.44	$3.49	$3.44	$3.49	$3.40	29,180
2018-03-28	$3.43	$3.49	$3.43	$3.44	$3.35	27,260
2018-03-27	$3.45	$3.53	$3.45	$3.47	$3.38	51,300
2018-03-26	$3.39	$3.47	$3.34	$3.40	$3.31	87,620
2018-03-23	$3.51	$3.51	$3.43	$3.48	$3.39	176,220
2018-03-22	$3.56	$3.57	$3.54	$3.57	$3.47	14,150
2018-03-21	$3.55	$3.58	$3.52	$3.57	$3.47	98,830
2018-03-20	$3.53	$3.55	$3.52	$3.55	$3.45	41,060
2018-03-19	$3.52	$3.57	$3.51	$3.57	$3.47	157,060
2018-03-16	$3.60	$3.68	$3.52	$3.52	$3.43	544,010
2018-03-15	$3.67	$3.69	$3.62	$3.63	$3.53	220,650
2018-03-14	$3.70	$3.70	$3.67	$3.67	$3.57	82,400
2018-03-13	$3.70	$3.75	$3.69	$3.71	$3.61	183,270
2018-03-12	$3.61	$3.70	$3.61	$3.69	$3.59	245,600
2018-03-09	$3.58	$3.64	$3.56	$3.64	$3.54	117,750
2018-03-08	$3.62	$3.66	$3.62	$3.64	$3.54	67,900
2018-03-07	$3.59	$3.66	$3.58	$3.65	$3.55	281,550
2018-03-06	$3.59	$3.62	$3.59	$3.62	$3.52	68,200
2018-03-05	$3.61	$3.65	$3.57	$3.60	$3.50	37,100
2018-03-02	$3.63	$3.65	$3.61	$3.61	$3.51	21,350
2018-03-01	$3.66	$3.66	$3.60	$3.63	$3.53	34,000
2018-02-28	$3.59	$3.63	$3.55	$3.61	$3.51	95,900
2018-02-27	$3.66	$3.67	$3.63	$3.64	$3.54	45,700
2018-02-26	$3.62	$3.66	$3.58	$3.66	$3.56	113,570
2018-02-23	$3.61	$3.62	$3.56	$3.61	$3.51	37,800
2018-02-22	$3.53	$3.62	$3.53	$3.61	$3.51	25,500
2018-02-21	$3.59	$3.59	$3.59	$3.59	$3.49	0
2018-02-20	$3.59	$3.59	$3.59	$3.59	$3.49	0
2018-02-19	$3.59	$3.59	$3.59	$3.59	$3.49	0
2018-02-16	$3.59	$3.59	$3.59	$3.59	$3.49	0
2018-02-15	$3.59	$3.59	$3.59	$3.59	$3.49	0
2018-02-14	$3.61	$3.61	$3.59	$3.59	$3.49	33,200
2018-02-13	$3.63	$3.65	$3.59	$3.61	$3.51	30,650
2018-02-12	$3.59	$3.60	$3.51	$3.58	$3.48	62,330
2018-02-09	$3.53	$3.63	$3.50	$3.57	$3.47	208,150
2018-02-08	$3.57	$3.59	$3.56	$3.59	$3.49	75,200
2018-02-07	$3.60	$3.64	$3.52	$3.56	$3.46	128,800
2018-02-06	$3.71	$3.71	$3.50	$3.51	$3.42	309,450
2018-02-05	$3.68	$3.74	$3.68	$3.71	$3.61	54,000
2018-02-02	$3.70	$3.73	$3.68	$3.72	$3.62	68,150
2018-02-01	$3.78	$3.78	$3.70	$3.70	$3.60	214,700
2018-01-31	$3.78	$3.78	$3.73	$3.76	$3.66	179,850
2018-01-30	$3.78	$3.80	$3.75	$3.78	$3.68	87,600
2018-01-29	$3.78	$3.82	$3.78	$3.79	$3.69	158,050
2018-01-26	$3.75	$3.81	$3.75	$3.80	$3.70	74,900
2018-01-25	$3.78	$3.80	$3.75	$3.79	$3.69	240,400
2018-01-24	$3.81	$3.81	$3.78	$3.78	$3.68	68,400
2018-01-23	$3.82	$3.82	$3.79	$3.79	$3.69	84,000
2018-01-22	$3.80	$3.83	$3.76	$3.82	$3.72	108,350
2018-01-19	$3.82	$3.83	$3.80	$3.83	$3.73	102,100
2018-01-18	$3.73	$3.83	$3.73	$3.83	$3.73	184,700
2018-01-17	$3.83	$3.84	$3.80	$3.83	$3.73	58,700
2018-01-16	$3.80	$3.86	$3.79	$3.82	$3.72	74,400
2018-01-15	$3.84	$3.89	$3.80	$3.80	$3.70	196,600
2018-01-12	$3.89	$3.89	$3.84	$3.84	$3.74	76,120
2018-01-11	$3.84	$3.89	$3.83	$3.89	$3.79	168,740
2018-01-10	$3.90	$3.91	$3.86	$3.86	$3.76	124,230
2018-01-09	$3.87	$3.92	$3.87	$3.90	$3.80	65,300
2018-01-08	$3.91	$3.91	$3.86	$3.87	$3.77	106,000
2018-01-05	$3.89	$3.89	$3.86	$3.88	$3.78	200,350
2018-01-04	$3.87	$3.89	$3.86	$3.89	$3.79	67,500
2018-01-03	$3.87	$3.90	$3.84	$3.89	$3.79	117,280
2018-01-02	$3.83	$3.87	$3.80	$3.86	$3.76	170,220
2018-01-01	$3.80	$3.80	$3.80	$3.80	$3.70	0
2017-12-29	$3.81	$3.81	$3.79	$3.80	$3.70	33,500
2017-12-28	$3.80	$3.80	$3.73	$3.78	$3.68	45,000
2017-12-27	$3.80	$3.81	$3.75	$3.75	$3.65	84,050
2017-12-26	$3.75	$3.80	$3.75	$3.78	$3.68	84,400
2017-12-25	$3.78	$3.80	$3.72	$3.74	$3.64	92,150
2017-12-22	$3.80	$3.80	$3.77	$3.79	$3.69	88,950
2017-12-21	$3.77	$3.80	$3.77	$3.78	$3.68	75,020
2017-12-20	$3.79	$3.80	$3.77	$3.77	$3.67	54,400
2017-12-19	$3.80	$3.82	$3.76	$3.82	$3.72	79,350
2017-12-18	$3.73	$3.81	$3.73	$3.80	$3.70	114,050
2017-12-15	$3.81	$3.82	$3.75	$3.75	$3.65	65,260
2017-12-14	$3.79	$3.81	$3.73	$3.80	$3.70	66,000
2017-12-13	$3.80	$3.82	$3.76	$3.78	$3.68	138,600
2017-12-12	$3.87	$3.87	$3.77	$3.80	$3.70	48,000
2017-12-11	$3.81	$3.81	$3.77	$3.80	$3.70	34,200
2017-12-08	$3.78	$3.83	$3.77	$3.82	$3.72	52,100
2017-12-07	$3.73	$3.80	$3.70	$3.76	$3.66	85,000
2017-12-06	$3.84	$3.84	$3.71	$3.77	$3.67	195,200
2017-12-05	$3.94	$3.94	$3.82	$3.83	$3.73	143,550
2017-12-04	$3.91	$3.96	$3.90	$3.94	$3.83	126,000
2017-12-01	$3.83	$3.95	$3.83	$3.91	$3.81	194,470
2017-11-30	$4.10	$4.13	$3.83	$3.83	$3.73	707,880
2017-11-29	$4.13	$4.13	$4.10	$4.11	$4.00	45,300
2017-11-28	$4.11	$4.13	$4.09	$4.13	$4.02	82,950
2017-11-27	$4.12	$4.13	$4.10	$4.10	$3.99	116,850
2017-11-24	$4.15	$4.17	$4.13	$4.15	$4.04	188,770
2017-11-23	$4.18	$4.19	$4.14	$4.14	$4.03	149,100
2017-11-22	$4.19	$4.20	$4.16	$4.18	$4.07	198,500
2017-11-21	$4.22	$4.24	$4.15	$4.16	$4.05	464,590
2017-11-20	$4.21	$4.27	$4.21	$4.23	$4.12	169,500
2017-11-17	$4.32	$4.32	$4.25	$4.26	$4.15	274,700
2017-11-16	$4.31	$4.35	$4.31	$4.32	$4.20	103,400
2017-11-15	$4.33	$4.35	$4.30	$4.32	$4.20	104,030
2017-11-14	$4.34	$4.37	$4.32	$4.33	$4.21	308,900
2017-11-13	$4.36	$4.37	$4.32	$4.35	$4.23	428,560
2017-11-10	$4.35	$4.36	$4.33	$4.35	$4.23	120,050
2017-11-09	$4.35	$4.38	$4.33	$4.35	$4.23	229,740
2017-11-08	$4.35	$4.37	$4.35	$4.37	$4.25	128,500
2017-11-07	$4.36	$4.38	$4.35	$4.37	$4.25	348,200
2017-11-06	$4.35	$4.37	$4.32	$4.37	$4.25	177,300
2017-11-03	$4.39	$4.39	$4.36	$4.37	$4.25	89,730
2017-11-02	$4.40	$4.41	$4.37	$4.39	$4.27	230,830
2017-11-01	$4.37	$4.42	$4.37	$4.40	$4.28	146,300
2017-10-31	$4.42	$4.42	$4.35	$4.35	$4.23	385,700
2017-10-30	$4.37	$4.38	$4.32	$4.36	$4.24	213,920
2017-10-27	$4.39	$4.40	$4.36	$4.38	$4.26	218,000
2017-10-26	$4.43	$4.43	$4.39	$4.41	$4.29	136,200
2017-10-25	$4.44	$4.44	$4.40	$4.41	$4.29	61,450
2017-10-24	$4.41	$4.43	$4.39	$4.39	$4.27	86,650
2017-10-23	$4.41	$4.43	$4.40	$4.41	$4.29	112,100
2017-10-20	$4.37	$4.44	$4.37	$4.41	$4.29	117,510
2017-10-19	$4.42	$4.44	$4.40	$4.41	$4.29	138,360
2017-10-18	$4.41	$4.45	$4.41	$4.42	$4.30	135,100
2017-10-17	$4.42	$4.45	$4.42	$4.43	$4.31	85,000
2017-10-16	$4.45	$4.45	$4.42	$4.43	$4.31	178,400
2017-10-13	$4.47	$4.48	$4.45	$4.45	$4.33	59,450
2017-10-12	$4.47	$4.49	$4.46	$4.48	$4.36	139,800
2017-10-11	$4.45	$4.50	$4.45	$4.47	$4.35	185,700
2017-10-10	$4.44	$4.48	$4.44	$4.47	$4.35	175,260
2017-10-09	$4.46	$4.48	$4.40	$4.45	$4.33	503,030
2017-10-06	$4.45	$4.45	$4.45	$4.45	$4.33	0
2017-10-05	$4.45	$4.45	$4.45	$4.45	$4.33	0
2017-10-04	$4.45	$4.45	$4.45	$4.45	$4.33	0
2017-10-03	$4.45	$4.45	$4.45	$4.45	$4.33	0
2017-10-02	$4.45	$4.45	$4.45	$4.45	$4.33	0
2017-09-29	$4.43	$4.46	$4.43	$4.45	$4.33	183,120
2017-09-28	$4.40	$4.45	$4.40	$4.43	$4.31	169,100
2017-09-27	$4.37	$4.43	$4.37	$4.43	$4.31	190,530
2017-09-26	$4.43	$4.43	$4.36	$4.38	$4.26	147,280
2017-09-25	$4.40	$4.40	$4.38	$4.38	$4.26	95,690
2017-09-22	$4.40	$4.43	$4.37	$4.40	$4.28	113,450
2017-09-21	$4.41	$4.43	$4.40	$4.40	$4.28	172,620
2017-09-20	$4.44	$4.46	$4.40	$4.42	$4.30	172,300
2017-09-19	$4.47	$4.47	$4.45	$4.45	$4.33	134,210
2017-09-18	$4.43	$4.47	$4.41	$4.45	$4.33	170,090
2017-09-15	$4.45	$4.45	$4.43	$4.43	$4.31	375,500
2017-09-14	$4.45	$4.48	$4.45	$4.46	$4.34	215,750
2017-09-13	$4.46	$4.47	$4.43	$4.47	$4.35	372,160
2017-09-12	$4.47	$4.50	$4.45	$4.46	$4.34	294,900
2017-09-11	$4.45	$4.50	$4.45	$4.47	$4.35	208,480
2017-09-08	$4.45	$4.50	$4.45	$4.47	$4.35	406,910
2017-09-07	$4.45	$4.47	$4.45	$4.46	$4.34	162,900
2017-09-06	$4.48	$4.49	$4.45	$4.47	$4.35	142,700
2017-09-05	$4.47	$4.50	$4.46	$4.48	$4.36	56,900
2017-09-04	$4.53	$4.53	$4.46	$4.48	$4.36	198,650
2017-09-01	$4.47	$4.50	$4.46	$4.50	$4.38	109,900
2017-08-31	$4.47	$4.49	$4.45	$4.48	$4.36	90,950
2017-08-30	$4.47	$4.51	$4.46	$4.49	$4.37	133,100
2017-08-29	$4.54	$4.54	$4.48	$4.49	$4.37	147,400
2017-08-28	$4.46	$4.54	$4.46	$4.52	$4.40	511,060
2017-08-25	$4.46	$4.47	$4.46	$4.47	$4.35	57,000
2017-08-24	$4.44	$4.47	$4.43	$4.46	$4.34	120,900
2017-08-23	$4.43	$4.45	$4.43	$4.45	$4.33	87,500
2017-08-22	$4.43	$4.47	$4.42	$4.45	$4.33	131,400
2017-08-21	$4.43	$4.46	$4.43	$4.45	$4.33	114,500
2017-08-18	$4.45	$4.46	$4.43	$4.45	$4.33	54,200
2017-08-17	$4.45	$4.47	$4.45	$4.45	$4.33	30,350
2017-08-16	$4.45	$4.45	$4.43	$4.45	$4.33	56,550
2017-08-15	$4.47	$4.47	$4.43	$4.45	$4.33	93,100
2017-08-14	$4.42	$4.46	$4.42	$4.45	$4.33	94,400
2017-08-11	$4.43	$4.48	$4.42	$4.42	$4.30	179,590
2017-08-10	$4.45	$4.46	$4.44	$4.45	$4.33	202,530
2017-08-09	$4.46	$4.46	$4.43	$4.45	$4.33	198,600
2017-08-08	$4.44	$4.46	$4.44	$4.44	$4.32	164,200
2017-08-07	$4.45	$4.47	$4.42	$4.46	$4.34	224,600
2017-08-04	$4.46	$4.49	$4.46	$4.47	$4.35	247,730
2017-08-03	$4.46	$4.46	$4.44	$4.46	$4.34	157,400
2017-08-02	$4.47	$4.47	$4.44	$4.46	$4.34	156,700
2017-08-01	$4.43	$4.47	$4.43	$4.45	$4.33	214,700
2017-07-31	$4.47	$4.47	$4.42	$4.46	$4.34	184,100
2017-07-28	$4.40	$4.48	$4.40	$4.45	$4.33	294,200
2017-07-27	$4.47	$4.48	$4.39	$4.43	$4.31	561,550
2017-07-26	$4.48	$4.48	$4.44	$4.45	$4.33	83,400
2017-07-25	$4.44	$4.48	$4.42	$4.46	$4.34	214,500
2017-07-24	$4.44	$4.47	$4.44	$4.46	$4.34	180,380
2017-07-21	$4.49	$4.49	$4.44	$4.46	$4.34	156,500
2017-07-20	$4.45	$4.49	$4.43	$4.49	$4.37	483,290
2017-07-19	$4.40	$4.45	$4.40	$4.43	$4.31	304,520
2017-07-18	$4.38	$4.41	$4.32	$4.41	$4.29	266,440
2017-07-17	$4.43	$4.43	$4.30	$4.36	$4.24	415,070
2017-07-14	$4.45	$4.48	$4.43	$4.43	$4.31	412,900
2017-07-13	$4.40	$4.44	$4.36	$4.44	$4.32	274,100
2017-07-12	$4.40	$4.42	$4.36	$4.39	$4.27	256,700
2017-07-11	$4.42	$4.43	$4.40	$4.41	$4.29	146,120
2017-07-10	$4.35	$4.44	$4.35	$4.41	$4.29	590,020
2017-07-07	$4.34	$4.35	$4.32	$4.35	$4.23	112,650
2017-07-06	$4.33	$4.35	$4.32	$4.34	$4.22	122,900
2017-07-05	$4.31	$4.33	$4.30	$4.33	$4.21	121,300
2017-07-04	$4.32	$4.33	$4.30	$4.32	$4.20	187,250
2017-07-03	$4.32	$4.33	$4.31	$4.32	$4.20	147,630
2017-06-30	$4.29	$4.29	$4.29	$4.29	$4.18	0
2017-06-29	$4.29	$4.29	$4.29	$4.29	$4.18	0
2017-06-28	$4.33	$4.33	$4.29	$4.29	$4.18	117,700
2017-06-27	$4.34	$4.34	$4.31	$4.32	$4.20	168,850
2017-06-26	$4.29	$4.33	$4.29	$4.32	$4.20	279,750
2017-06-23	$4.31	$4.31	$4.27	$4.30	$4.18	87,450
2017-06-22	$4.34	$4.34	$4.30	$4.32	$4.18	122,100
2017-06-21	$4.33	$4.34	$4.27	$4.30	$4.16	167,290
2017-06-20	$4.35	$4.35	$4.29	$4.30	$4.16	73,800
2017-06-19	$4.30	$4.33	$4.30	$4.32	$4.18	73,300
2017-06-16	$4.29	$4.32	$4.29	$4.29	$4.15	128,500
2017-06-15	$4.28	$4.32	$4.28	$4.29	$4.15	142,800
2017-06-14	$4.27	$4.27	$4.22	$4.26	$4.12	187,250
2017-06-13	$4.22	$4.28	$4.22	$4.28	$4.14	186,500
2017-06-12	$4.23	$4.24	$4.21	$4.21	$4.07	89,330
2017-06-09	$4.23	$4.25	$4.19	$4.23	$4.09	139,200
2017-06-08	$4.22	$4.26	$4.22	$4.24	$4.10	142,700
2017-06-07	$4.19	$4.26	$4.19	$4.26	$4.12	144,200
2017-06-06	$4.20	$4.21	$4.19	$4.21	$4.07	45,800
2017-06-05	$4.19	$4.22	$4.19	$4.19	$4.05	53,300
2017-06-02	$4.19	$4.22	$4.18	$4.21	$4.07	69,100
2017-06-01	$4.23	$4.23	$4.18	$4.20	$4.06	160,850
2017-05-31	$4.30	$4.30	$4.23	$4.24	$4.10	100,600
2017-05-30	$4.28	$4.28	$4.28	$4.28	$4.14	0
2017-05-29	$4.28	$4.28	$4.28	$4.28	$4.14	0
2017-05-26	$4.30	$4.30	$4.24	$4.28	$4.14	25,450
2017-05-25	$4.24	$4.28	$4.22	$4.28	$4.14	128,000
2017-05-24	$4.28	$4.28	$4.17	$4.24	$4.10	75,000
2017-05-23	$4.27	$4.30	$4.20	$4.20	$4.06	118,500
2017-05-22	$4.34	$4.34	$4.29	$4.30	$4.16	31,700
2017-05-19	$4.28	$4.35	$4.28	$4.33	$4.18	36,500
2017-05-18	$4.37	$4.37	$4.32	$4.32	$4.18	31,100
2017-05-17	$4.32	$4.37	$4.32	$4.34	$4.19	148,250
2017-05-16	$4.25	$4.32	$4.25	$4.32	$4.18	77,350
2017-05-15	$4.37	$4.37	$4.27	$4.29	$4.15	42,700
2017-05-12	$4.28	$4.32	$4.26	$4.28	$4.14	70,750
2017-05-11	$4.30	$4.32	$4.21	$4.28	$4.14	256,500
2017-05-10	$4.34	$4.36	$4.28	$4.30	$4.16	156,500
2017-05-09	$4.31	$4.34	$4.26	$4.34	$4.19	96,120
2017-05-08	$4.28	$4.33	$4.28	$4.33	$4.18	53,700
2017-05-05	$4.34	$4.36	$4.25	$4.35	$4.20	214,500
2017-05-04	$4.33	$4.37	$4.33	$4.37	$4.22	165,800
2017-05-03	$4.39	$4.39	$4.34	$4.35	$4.20	59,200
2017-05-02	$4.41	$4.41	$4.33	$4.35	$4.20	107,600
2017-05-01	$4.38	$4.38	$4.38	$4.38	$4.23	0
2017-04-28	$4.38	$4.41	$4.37	$4.38	$4.23	122,500
2017-04-27	$4.39	$4.40	$4.31	$4.37	$4.22	182,800
2017-04-26	$4.38	$4.42	$4.34	$4.37	$4.22	280,650
2017-04-25	$4.44	$4.44	$4.31	$4.35	$4.20	160,830
2017-04-24	$4.43	$4.44	$4.31	$4.34	$4.19	334,500
2017-04-21	$4.50	$4.51	$4.40	$4.45	$4.30	191,300
2017-04-20	$4.58	$4.58	$4.42	$4.48	$4.33	197,090
2017-04-19	$4.56	$4.56	$4.50	$4.55	$4.40	223,690
2017-04-18	$4.54	$4.57	$4.54	$4.55	$4.40	64,500
2017-04-17	$4.56	$4.59	$4.50	$4.56	$4.41	136,000
2017-04-14	$4.55	$4.60	$4.55	$4.56	$4.41	437,700
2017-04-13	$4.59	$4.59	$4.54	$4.58	$4.43	222,750
2017-04-12	$4.59	$4.60	$4.52	$4.58	$4.43	327,770
2017-04-11	$4.58	$4.60	$4.55	$4.56	$4.41	165,080
2017-04-10	$4.56	$4.59	$4.56	$4.59	$4.44	76,290
2017-04-07	$4.58	$4.60	$4.57	$4.57	$4.42	65,200
2017-04-06	$4.65	$4.65	$4.56	$4.57	$4.42	131,400
2017-04-05	$4.52	$4.60	$4.52	$4.57	$4.42	142,250
2017-04-04	$4.52	$4.52	$4.52	$4.52	$4.37	0
2017-04-03	$4.52	$4.52	$4.52	$4.52	$4.37	0
2017-03-31	$4.50	$4.55	$4.49	$4.52	$4.37	129,690
2017-03-30	$4.56	$4.56	$4.50	$4.50	$4.35	288,700
2017-03-29	$4.57	$4.60	$4.57	$4.58	$4.43	112,200
2017-03-28	$4.59	$4.59	$4.58	$4.59	$4.44	158,600
2017-03-27	$4.61	$4.61	$4.56	$4.59	$4.44	248,000
2017-03-24	$4.59	$4.62	$4.58	$4.61	$4.46	315,410
2017-03-23	$4.64	$4.65	$4.58	$4.60	$4.45	350,980
2017-03-22	$4.66	$4.66	$4.63	$4.63	$4.47	227,800
2017-03-21	$4.70	$4.70	$4.65	$4.68	$4.52	417,110
2017-03-20	$4.69	$4.70	$4.68	$4.69	$4.53	83,400
2017-03-17	$4.70	$4.71	$4.69	$4.70	$4.54	216,150
2017-03-16	$4.70	$4.71	$4.68	$4.71	$4.55	374,250
2017-03-15	$4.69	$4.71	$4.66	$4.70	$4.54	165,140
2017-03-14	$4.68	$4.70	$4.68	$4.69	$4.53	195,250
2017-03-13	$4.66	$4.70	$4.66	$4.69	$4.53	273,100
2017-03-10	$4.73	$4.73	$4.68	$4.69	$4.53	178,400
2017-03-09	$4.76	$4.76	$4.69	$4.70	$4.54	586,710
2017-03-08	$4.79	$4.79	$4.77	$4.77	$4.61	84,700
2017-03-07	$4.77	$4.79	$4.76	$4.79	$4.63	117,800
2017-03-06	$4.80	$4.80	$4.76	$4.78	$4.62	150,000
2017-03-03	$4.76	$4.80	$4.76	$4.78	$4.62	197,460
2017-03-02	$4.81	$4.81	$4.78	$4.78	$4.62	196,060
2017-03-01	$4.78	$4.81	$4.77	$4.80	$4.64	212,250
2017-02-28	$4.79	$4.79	$4.77	$4.77	$4.61	202,500
2017-02-27	$4.79	$4.80	$4.77	$4.78	$4.62	131,700
2017-02-24	$4.77	$4.80	$4.77	$4.80	$4.64	81,400
2017-02-23	$4.80	$4.80	$4.77	$4.79	$4.63	157,200
2017-02-22	$4.77	$4.83	$4.77	$4.79	$4.63	467,500
2017-02-21	$4.74	$4.76	$4.73	$4.75	$4.59	480,560
2017-02-20	$4.75	$4.77	$4.74	$4.75	$4.59	207,700
2017-02-17	$4.75	$4.78	$4.74	$4.75	$4.59	123,600
2017-02-16	$4.74	$4.77	$4.73	$4.73	$4.57	199,080
2017-02-15	$4.77	$4.78	$4.72	$4.72	$4.56	321,300
2017-02-14	$4.76	$4.80	$4.76	$4.78	$4.62	57,700
2017-02-13	$4.80	$4.80	$4.76	$4.76	$4.60	264,050
2017-02-10	$4.80	$4.81	$4.79	$4.80	$4.64	139,000
2017-02-09	$4.80	$4.80	$4.78	$4.80	$4.64	124,410
2017-02-08	$4.76	$4.80	$4.75	$4.78	$4.62	77,600
2017-02-07	$4.75	$4.79	$4.75	$4.76	$4.60	82,200
2017-02-06	$4.80	$4.80	$4.77	$4.79	$4.63	21,100
2017-02-03	$4.82	$4.82	$4.74	$4.77	$4.61	13,200
2017-02-02	$4.79	$4.79	$4.79	$4.79	$4.63	0
2017-02-01	$4.79	$4.79	$4.79	$4.79	$4.63	0
2017-01-31	$4.79	$4.79	$4.79	$4.79	$4.63	0
2017-01-30	$4.79	$4.79	$4.79	$4.79	$4.63	0
2017-01-27	$4.79	$4.79	$4.79	$4.79	$4.63	0
2017-01-26	$4.77	$4.81	$4.77	$4.79	$4.63	40,320
2017-01-25	$4.75	$4.80	$4.75	$4.78	$4.62	35,500
2017-01-24	$4.74	$4.79	$4.74	$4.79	$4.63	93,700
2017-01-23	$4.78	$4.80	$4.78	$4.80	$4.64	42,800
2017-01-20	$4.71	$4.79	$4.70	$4.79	$4.63	63,510
2017-01-19	$4.75	$4.80	$4.73	$4.76	$4.60	53,000
2017-01-18	$4.76	$4.76	$4.72	$4.74	$4.58	31,400
2017-01-17	$4.68	$4.75	$4.68	$4.74	$4.58	116,600
2017-01-16	$4.80	$4.80	$4.66	$4.72	$4.56	333,400
2017-01-13	$4.83	$4.84	$4.77	$4.78	$4.62	189,440
2017-01-12	$4.87	$4.87	$4.82	$4.86	$4.70	128,100
2017-01-11	$4.90	$4.90	$4.82	$4.85	$4.69	136,100
2017-01-10	$4.85	$4.89	$4.85	$4.89	$4.73	100,800
2017-01-09	$4.85	$4.89	$4.85	$4.87	$4.71	131,580
2017-01-06	$4.88	$4.90	$4.87	$4.88	$4.72	126,880
2017-01-05	$4.90	$4.90	$4.86	$4.90	$4.74	673,850
2017-01-04	$4.83	$4.90	$4.83	$4.88	$4.72	358,600
2017-01-03	$4.85	$4.85	$4.79	$4.84	$4.68	205,700
2017-01-02	$4.81	$4.81	$4.81	$4.81	$4.65	0
2016-12-30	$4.83	$4.84	$4.80	$4.81	$4.65	79,770
2016-12-29	$4.82	$4.84	$4.79	$4.83	$4.67	61,850
2016-12-28	$4.80	$4.83	$4.77	$4.80	$4.64	124,350
2016-12-27	$4.76	$4.80	$4.75	$4.80	$4.64	78,260
2016-12-26	$4.82	$4.82	$4.75	$4.78	$4.62	85,550
2016-12-23	$4.82	$4.83	$4.74	$4.79	$4.63	64,300
2016-12-22	$4.83	$4.84	$4.78	$4.83	$4.67	147,000
2016-12-21	$4.83	$4.85	$4.78	$4.85	$4.69	206,200
2016-12-20	$4.77	$4.83	$4.77	$4.81	$4.65	79,550
2016-12-19	$4.80	$4.85	$4.79	$4.79	$4.63	223,430
2016-12-16	$4.78	$4.85	$4.72	$4.84	$4.68	257,430
2016-12-15	$4.76	$4.78	$4.66	$4.77	$4.61	354,000
2016-12-14	$4.80	$4.80	$4.76	$4.79	$4.63	68,350
2016-12-13	$4.75	$4.80	$4.72	$4.80	$4.64	194,020
2016-12-12	$4.84	$4.84	$4.75	$4.75	$4.59	320,400
2016-12-09	$4.83	$4.87	$4.83	$4.87	$4.71	51,050
2016-12-08	$4.83	$4.88	$4.83	$4.87	$4.71	230,400
2016-12-07	$4.83	$4.84	$4.79	$4.84	$4.68	187,750
2016-12-06	$4.80	$4.83	$4.79	$4.83	$4.67	114,030
2016-12-05	$4.78	$4.83	$4.78	$4.81	$4.65	161,400
2016-12-02	$4.82	$4.83	$4.79	$4.83	$4.67	147,200
2016-12-01	$4.88	$4.88	$4.79	$4.80	$4.64	778,380
2016-11-30	$4.82	$4.88	$4.81	$4.88	$4.72	252,650
2016-11-29	$4.88	$4.88	$4.81	$4.83	$4.67	389,600
2016-11-28	$4.88	$4.91	$4.87	$4.91	$4.75	276,700
2016-11-25	$4.84	$4.89	$4.83	$4.88	$4.72	192,800
2016-11-24	$4.90	$4.90	$4.83	$4.87	$4.71	271,800
2016-11-23	$4.91	$4.91	$4.85	$4.89	$4.73	105,500
2016-11-22	$4.86	$4.90	$4.86	$4.88	$4.72	183,800
2016-11-21	$4.90	$4.91	$4.84	$4.87	$4.71	419,350
2016-11-18	$4.94	$4.94	$4.90	$4.93	$4.76	107,200
2016-11-17	$4.94	$4.95	$4.90	$4.91	$4.75	219,800
2016-11-16	$4.91	$4.96	$4.91	$4.95	$4.78	233,600
2016-11-15	$4.90	$4.96	$4.88	$4.95	$4.78	135,500
2016-11-14	$4.90	$4.96	$4.88	$4.95	$4.78	467,900
2016-11-11	$4.88	$4.91	$4.88	$4.89	$4.73	343,900
2016-11-10	$4.86	$4.91	$4.81	$4.89	$4.73	446,850
2016-11-09	$4.89	$4.90	$4.85	$4.86	$4.70	274,700
2016-11-08	$4.93	$4.97	$4.89	$4.91	$4.75	621,500
2016-11-07	$4.91	$4.92	$4.89	$4.90	$4.74	141,810
2016-11-04	$4.99	$4.99	$4.88	$4.88	$4.72	299,500
2016-11-03	$4.97	$5.00	$4.95	$4.96	$4.79	205,100
2016-11-02	$4.94	$4.97	$4.94	$4.94	$4.77	89,200
2016-11-01	$4.94	$4.99	$4.94	$4.97	$4.80	134,160
2016-10-31	$4.92	$4.95	$4.87	$4.93	$4.76	0
2016-10-28	$4.98	$5.01	$4.92	$4.94	$4.77	459,000
2016-10-27	$4.98	$5.00	$4.97	$4.99	$4.82	118,500
2016-10-26	$5.02	$5.02	$4.96	$4.99	$4.82	136,200
2016-10-25	$5.00	$5.02	$4.98	$5.02	$4.85	519,260
2016-10-24	$4.95	$5.02	$4.95	$5.00	$4.83	489,650
2016-10-21	$5.01	$5.03	$4.96	$5.00	$4.83	358,460
2016-10-20	$5.00	$5.04	$5.00	$5.02	$4.85	248,470
2016-10-19	$4.96	$5.07	$4.95	$5.01	$4.84	947,600
2016-10-18	$4.96	$5.05	$4.94	$5.00	$4.83	3,484,070
2016-10-17	$5.09	$5.16	$4.94	$5.00	$4.83	1,151,650
2016-10-14	$5.07	$5.14	$5.03	$5.12	$4.95	846,200
2016-10-13	$4.97	$5.14	$4.97	$5.07	$4.90	537,050
2016-10-12	$4.97	$5.01	$4.97	$4.99	$4.82	114,450
2016-10-11	$5.04	$5.05	$4.97	$5.02	$4.85	666,540
2016-10-10	$5.00	$5.02	$4.96	$5.02	$4.85	489,680
2016-10-07	$4.98	$4.98	$4.98	$4.98	$4.81	0
2016-10-06	$4.98	$4.98	$4.98	$4.98	$4.81	0
2016-10-05	$4.98	$4.98	$4.98	$4.98	$4.81	0
2016-10-04	$4.98	$4.98	$4.98	$4.98	$4.81	0
2016-10-03	$4.98	$4.98	$4.98	$4.98	$4.81	0
2016-09-30	$4.97	$5.01	$4.96	$4.98	$4.81	291,000
2016-09-29	$5.00	$5.02	$4.98	$5.00	$4.83	422,430
2016-09-28	$5.00	$5.02	$4.97	$5.02	$4.85	275,300
2016-09-27	$4.98	$5.01	$4.94	$5.00	$4.83	566,580
2016-09-26	$4.95	$5.03	$4.95	$4.96	$4.79	1,192,550
2016-09-23	$4.92	$5.00	$4.90	$4.98	$4.81	1,055,110
2016-09-22	$4.88	$4.94	$4.88	$4.92	$4.76	545,800
2016-09-21	$4.87	$4.90	$4.83	$4.87	$4.71	289,250
2016-09-20	$4.88	$4.93	$4.84	$4.90	$4.74	459,350
2016-09-19	$4.84	$4.88	$4.83	$4.87	$4.71	153,190
2016-09-16	$4.84	$4.84	$4.84	$4.84	$4.68	0
2016-09-15	$4.84	$4.84	$4.84	$4.84	$4.68	0
2016-09-14	$4.84	$4.85	$4.79	$4.84	$4.68	159,150
2016-09-13	$4.82	$4.85	$4.79	$4.83	$4.67	341,600
2016-09-12	$4.84	$4.87	$4.60	$4.81	$4.65	565,530
2016-09-09	$4.91	$4.92	$4.90	$4.90	$4.74	120,700
2016-09-08	$4.94	$4.94	$4.89	$4.90	$4.74	136,400
2016-09-07	$4.88	$4.98	$4.87	$4.90	$4.74	686,900
2016-09-06	$4.86	$4.87	$4.83	$4.86	$4.70	149,000
2016-09-05	$4.87	$4.88	$4.82	$4.85	$4.69	119,000
2016-09-02	$4.88	$4.88	$4.84	$4.86	$4.70	100,360
2016-09-01	$4.88	$4.89	$4.85	$4.85	$4.69	97,600
2016-08-31	$4.87	$4.89	$4.84	$4.88	$4.72	68,350
2016-08-30	$4.86	$4.89	$4.83	$4.89	$4.73	299,210
2016-08-29	$4.85	$4.87	$4.83	$4.87	$4.71	132,050
2016-08-26	$4.86	$4.87	$4.84	$4.84	$4.68	125,280
2016-08-25	$4.85	$4.85	$4.82	$4.85	$4.69	94,680
2016-08-24	$4.81	$4.85	$4.81	$4.84	$4.68	106,150
2016-08-23	$4.81	$4.83	$4.80	$4.81	$4.65	114,900
2016-08-22	$4.82	$4.86	$4.81	$4.82	$4.66	140,150
2016-08-19	$4.84	$4.85	$4.81	$4.83	$4.67	126,330
2016-08-18	$4.81	$4.87	$4.81	$4.85	$4.69	332,210
2016-08-17	$4.82	$4.87	$4.82	$4.85	$4.69	371,700
2016-08-16	$4.83	$4.87	$4.81	$4.83	$4.67	337,000
2016-08-15	$4.83	$4.87	$4.78	$4.83	$4.67	319,200
2016-08-12	$4.81	$4.82	$4.77	$4.82	$4.66	95,280
2016-08-11	$4.81	$4.83	$4.79	$4.80	$4.64	129,100
2016-08-10	$4.79	$4.84	$4.78	$4.82	$4.66	244,550
2016-08-09	$4.79	$4.83	$4.74	$4.83	$4.67	332,880
2016-08-08	$4.75	$4.81	$4.71	$4.79	$4.63	179,580
2016-08-05	$4.80	$4.81	$4.78	$4.79	$4.63	106,280
2016-08-04	$4.78	$4.82	$4.74	$4.80	$4.64	117,400
2016-08-03	$4.79	$4.80	$4.72	$4.78	$4.62	164,100
2016-08-02	$4.78	$4.82	$4.75	$4.78	$4.62	75,500
2016-08-01	$4.77	$4.77	$4.71	$4.74	$4.58	224,550
2016-07-29	$4.74	$4.81	$4.74	$4.80	$4.64	284,380
2016-07-28	$4.81	$4.84	$4.74	$4.82	$4.66	221,110
2016-07-27	$4.94	$4.94	$4.79	$4.80	$4.64	423,800
2016-07-26	$4.90	$4.90	$4.85	$4.89	$4.73	196,550
2016-07-25	$4.90	$4.91	$4.83	$4.88	$4.72	274,600
2016-07-22	$4.90	$4.93	$4.88	$4.90	$4.74	137,600
2016-07-21	$4.91	$4.95	$4.56	$4.91	$4.75	459,260
2016-07-20	$4.91	$4.95	$4.90	$4.93	$4.76	394,700
2016-07-19	$4.90	$4.93	$4.88	$4.92	$4.76	175,140
2016-07-18	$4.90	$4.93	$4.88	$4.92	$4.76	338,750
2016-07-15	$4.88	$4.91	$4.88	$4.89	$4.73	248,900
2016-07-14	$4.89	$4.90	$4.85	$4.89	$4.73	282,800
2016-07-13	$4.84	$4.89	$4.84	$4.88	$4.72	451,560
2016-07-12	$4.81	$4.86	$4.80	$4.84	$4.68	263,700
2016-07-11	$4.80	$4.85	$4.80	$4.84	$4.68	224,710
2016-07-08	$4.82	$4.85	$4.82	$4.84	$4.68	55,450
2016-07-07	$4.86	$4.86	$4.82	$4.85	$4.69	74,730
2016-07-06	$4.80	$4.85	$4.80	$4.85	$4.69	121,030
2016-07-05	$4.87	$4.87	$4.82	$4.85	$4.69	224,700
2016-07-04	$4.80	$4.86	$4.80	$4.85	$4.69	280,790
2016-07-01	$4.81	$4.86	$4.76	$4.83	$4.67	423,480
2016-06-30	$4.83	$4.83	$4.78	$4.79	$4.63	102,500
2016-06-29	$4.80	$4.84	$4.78	$4.81	$4.65	232,880
2016-06-28	$4.77	$4.80	$4.75	$4.80	$4.64	223,370
2016-06-27	$4.75	$4.77	$4.71	$4.74	$4.58	71,840
2016-06-24	$4.77	$4.78	$4.69	$4.72	$4.56	128,160
2016-06-23	$4.73	$4.75	$4.70	$4.72	$4.56	150,550
2016-06-22	$4.74	$4.77	$4.71	$4.75	$4.56	224,810
2016-06-21	$4.80	$4.80	$4.73	$4.73	$4.54	224,800
2016-06-20	$4.74	$4.77	$4.72	$4.77	$4.58	96,000
2016-06-17	$4.75	$4.82	$4.70	$4.74	$4.55	221,400
2016-06-16	$4.79	$4.81	$4.73	$4.73	$4.54	84,300
2016-06-15	$4.77	$4.81	$4.75	$4.80	$4.61	211,050
2016-06-14	$4.75	$4.79	$4.72	$4.74	$4.55	136,200
2016-06-13	$4.85	$4.85	$4.75	$4.75	$4.56	345,900
2016-06-10	$4.88	$4.88	$4.88	$4.88	$4.69	0
2016-06-09	$4.88	$4.88	$4.88	$4.88	$4.69	0
2016-06-08	$4.85	$4.88	$4.79	$4.88	$4.69	305,550
2016-06-07	$4.85	$4.88	$4.83	$4.88	$4.69	262,100
2016-06-06	$4.88	$4.88	$4.83	$4.84	$4.65	223,200
2016-06-03	$4.85	$4.89	$4.79	$4.84	$4.65	667,810
2016-06-02	$4.88	$4.89	$4.84	$4.86	$4.67	213,750
2016-06-01	$4.87	$4.90	$4.81	$4.86	$4.67	334,000
2016-05-31	$4.73	$4.87	$4.73	$4.84	$4.65	615,960
2016-05-30	$4.75	$4.77	$4.67	$4.73	$4.54	311,900
2016-05-27	$4.82	$4.82	$4.69	$4.73	$4.54	503,600
2016-05-26	$4.87	$4.87	$4.67	$4.81	$4.62	426,400
2016-05-25	$4.87	$4.91	$4.82	$4.83	$4.64	209,200
2016-05-24	$4.96	$4.96	$4.83	$4.86	$4.67	160,340
2016-05-23	$4.96	$4.96	$4.85	$4.91	$4.72	317,100
2016-05-20	$4.90	$4.96	$4.83	$4.93	$4.73	459,770
2016-05-19	$4.80	$4.94	$4.76	$4.92	$4.73	647,120
2016-05-18	$4.76	$4.83	$4.72	$4.74	$4.55	428,400
2016-05-17	$4.76	$4.87	$4.67	$4.85	$4.66	452,060
2016-05-16	$4.77	$4.79	$4.71	$4.76	$4.57	210,000
2016-05-13	$4.70	$4.81	$4.65	$4.79	$4.60	501,930
2016-05-12	$4.61	$4.73	$4.61	$4.69	$4.50	279,880
2016-05-11	$4.73	$4.78	$4.70	$4.74	$4.55	188,200
2016-05-10	$4.70	$4.75	$4.70	$4.73	$4.54	133,980
2016-05-09	$4.89	$4.89	$4.60	$4.70	$4.51	566,460
2016-05-06	$4.97	$5.00	$4.85	$4.87	$4.68	321,100
2016-05-05	$5.00	$5.00	$4.94	$4.97	$4.77	98,800
2016-05-04	$5.01	$5.01	$4.96	$4.98	$4.78	172,400
2016-05-03	$4.90	$4.99	$4.88	$4.99	$4.79	225,930
2016-05-02	$4.91	$4.91	$4.91	$4.91	$4.72	0
2016-04-29	$4.92	$4.95	$4.89	$4.91	$4.72	84,700
2016-04-28	$4.90	$4.93	$4.89	$4.92	$4.73	146,590
2016-04-27	$4.88	$4.95	$4.88	$4.92	$4.73	152,200
2016-04-26	$4.90	$4.92	$4.88	$4.90	$4.71	54,000
2016-04-25	$4.92	$4.94	$4.85	$4.89	$4.70	267,300
2016-04-22	$4.91	$4.98	$4.84	$4.94	$4.74	152,900
2016-04-21	$4.87	$4.97	$4.87	$4.91	$4.72	352,570
2016-04-20	$5.08	$5.08	$4.86	$4.88	$4.69	707,800
2016-04-19	$5.10	$5.10	$5.02	$5.05	$4.85	184,220
2016-04-18	$5.09	$5.13	$5.03	$5.08	$4.88	435,520
2016-04-15	$5.19	$5.19	$5.07	$5.09	$4.89	363,000
2016-04-14	$5.09	$5.15	$5.09	$5.14	$4.94	1,375,760
2016-04-13	$5.07	$5.11	$5.07	$5.08	$4.88	577,200
2016-04-12	$5.04	$5.08	$5.00	$5.05	$4.85	264,100
2016-04-11	$5.09	$5.12	$5.04	$5.07	$4.87	728,800
2016-04-08	$5.11	$5.11	$5.03	$5.08	$4.88	243,250
2016-04-07	$5.13	$5.15	$5.08	$5.12	$4.92	477,370
2016-04-06	$5.08	$5.14	$5.07	$5.12	$4.92	261,230
2016-04-05	$5.12	$5.13	$5.07	$5.12	$4.92	297,890
2016-04-04	$5.07	$5.07	$5.07	$5.07	$4.87	0
2016-04-01	$5.06	$5.11	$5.03	$5.07	$4.87	196,750
2016-03-31	$5.10	$5.12	$5.06	$5.07	$4.87	498,200
2016-03-30	$4.98	$5.14	$4.98	$5.10	$4.90	663,600
2016-03-29	$4.99	$5.02	$4.94	$4.98	$4.78	160,320
2016-03-28	$5.03	$5.05	$4.98	$5.00	$4.80	467,070
2016-03-25	$4.92	$4.99	$4.92	$4.99	$4.79	146,890
2016-03-24	$4.92	$5.03	$4.88	$4.99	$4.79	649,650
2016-03-23	$4.95	$5.02	$4.95	$4.96	$4.76	298,950
2016-03-22	$5.02	$5.02	$4.96	$4.98	$4.78	232,100
2016-03-21	$4.94	$5.01	$4.93	$5.01	$4.81	865,660
2016-03-18	$4.81	$4.94	$4.81	$4.93	$4.73	595,900
2016-03-17	$4.79	$4.83	$4.73	$4.81	$4.62	288,670
2016-03-16	$4.77	$4.84	$4.75	$4.75	$4.56	144,700
2016-03-15	$4.83	$4.86	$4.78	$4.80	$4.61	138,500
2016-03-14	$4.84	$4.90	$4.82	$4.87	$4.68	367,180
2016-03-11	$4.73	$4.82	$4.71	$4.80	$4.61	247,480
2016-03-10	$4.82	$4.86	$4.75	$4.80	$4.61	147,100
2016-03-09	$4.86	$4.86	$4.81	$4.85	$4.66	197,600
2016-03-08	$4.92	$4.92	$4.77	$4.90	$4.71	290,000
2016-03-07	$4.79	$4.94	$4.79	$4.91	$4.72	396,740
2016-03-04	$4.83	$4.91	$4.74	$4.79	$4.60	446,490
2016-03-03	$4.84	$4.94	$4.81	$4.90	$4.71	678,540
2016-03-02	$4.72	$4.83	$4.66	$4.83	$4.64	364,790
2016-03-01	$4.61	$4.69	$4.60	$4.68	$4.49	266,050
2016-02-29	$4.67	$4.70	$4.51	$4.61	$4.43	325,740
2016-02-26	$4.73	$4.77	$4.67	$4.74	$4.55	340,400
2016-02-25	$4.96	$4.96	$4.62	$4.65	$4.47	657,240
2016-02-24	$4.95	$5.00	$4.94	$4.97	$4.77	239,500
2016-02-23	$5.00	$5.04	$4.94	$4.99	$4.79	221,360
2016-02-22	$4.99	$5.04	$4.97	$5.01	$4.81	370,050
2016-02-19	$4.92	$5.00	$4.92	$4.94	$4.74	190,100
2016-02-18	$4.93	$5.03	$4.93	$4.97	$4.77	296,600
2016-02-17	$4.94	$5.00	$4.89	$4.96	$4.76	324,800
2016-02-16	$4.87	$4.98	$4.87	$4.97	$4.77	467,350
2016-02-15	$4.79	$4.88	$4.77	$4.84	$4.65	241,650
2016-02-12	$4.89	$4.89	$4.89	$4.89	$4.70	0
2016-02-11	$4.89	$4.89	$4.89	$4.89	$4.70	0
2016-02-10	$4.89	$4.89	$4.89	$4.89	$4.70	0
2016-02-09	$4.89	$4.89	$4.89	$4.89	$4.70	0
2016-02-08	$4.89	$4.89	$4.89	$4.89	$4.70	0
2016-02-05	$4.93	$4.93	$4.89	$4.89	$4.70	157,600
2016-02-04	$4.89	$4.93	$4.84	$4.92	$4.73	469,750
2016-02-03	$4.76	$4.82	$4.76	$4.82	$4.63	243,510
2016-02-02	$4.75	$4.84	$4.74	$4.80	$4.61	333,700
2016-02-01	$4.80	$4.80	$4.61	$4.70	$4.51	275,250
2016-01-29	$4.71	$4.79	$4.66	$4.77	$4.58	418,040
2016-01-28	$4.74	$4.78	$4.60	$4.63	$4.45	320,530
2016-01-27	$4.72	$4.88	$4.60	$4.77	$4.58	839,770
2016-01-26	$5.01	$5.06	$4.71	$4.77	$4.58	712,470
2016-01-25	$5.10	$5.10	$5.01	$5.07	$4.87	343,850
2016-01-22	$5.10	$5.10	$4.95	$5.04	$4.84	626,850
2016-01-21	$5.04	$5.14	$4.98	$5.00	$4.80	594,450
2016-01-20	$5.16	$5.21	$5.06	$5.09	$4.89	697,330
2016-01-19	$5.03	$5.20	$5.03	$5.18	$4.97	565,530
2016-01-18	$4.91	$5.12	$4.91	$5.07	$4.87	574,550
2016-01-15	$5.06	$5.18	$4.96	$5.03	$4.83	828,580
2016-01-14	$4.95	$5.12	$4.85	$5.10	$4.90	645,970
2016-01-13	$5.04	$5.18	$4.97	$4.98	$4.78	657,300
2016-01-12	$5.00	$5.08	$4.95	$5.04	$4.84	705,440
2016-01-11	$5.20	$5.30	$4.95	$4.96	$4.76	1,163,640
2016-01-08	$5.27	$5.38	$5.18	$5.34	$5.13	1,239,900
2016-01-07	$5.44	$5.44	$5.15	$5.16	$4.96	168,000
2016-01-06	$5.41	$5.48	$5.35	$5.47	$5.25	653,770
2016-01-05	$5.26	$5.45	$5.20	$5.35	$5.14	1,121,760
2016-01-04	$5.60	$5.66	$5.30	$5.31	$5.10	1,076,400
2016-01-01	$5.66	$5.66	$5.66	$5.66	$5.44	0
2015-12-31	$5.78	$5.78	$5.59	$5.66	$5.44	631,550
2015-12-30	$5.66	$5.76	$5.63	$5.70	$5.47	915,600
2015-12-29	$5.47	$5.65	$5.47	$5.64	$5.42	1,649,240
2015-12-28	$6.01	$6.05	$5.40	$5.45	$5.23	3,024,470
2015-12-25	$6.03	$6.08	$5.99	$6.00	$5.76	1,068,100
2015-12-24	$5.94	$6.03	$5.93	$6.00	$5.76	1,200,930
2015-12-23	$5.99	$6.02	$5.93	$5.97	$5.73	1,310,620
2015-12-22	$5.96	$6.02	$5.88	$5.97	$5.73	832,850
2015-12-21	$5.80	$6.02	$5.75	$5.95	$5.71	1,992,700
2015-12-18	$5.72	$5.84	$5.72	$5.78	$5.55	1,253,990
2015-12-17	$5.56	$5.84	$5.56	$5.79	$5.56	1,732,140
2015-12-16	$5.65	$5.66	$5.56	$5.60	$5.38	762,200
2015-12-15	$5.59	$5.71	$5.54	$5.63	$5.41	1,505,950
2015-12-14	$5.43	$5.55	$5.41	$5.55	$5.33	974,220
2015-12-11	$5.40	$5.46	$5.38	$5.45	$5.23	684,540
2015-12-10	$5.42	$5.46	$5.38	$5.40	$5.19	982,600
2015-12-09	$5.30	$5.45	$5.30	$5.40	$5.19	1,682,140
2015-12-08	$5.40	$5.41	$5.30	$5.33	$5.12	653,000
2015-12-07	$5.40	$5.44	$5.36	$5.40	$5.19	1,148,510
2015-12-04	$5.38	$5.42	$5.30	$5.40	$5.19	1,031,800
2015-12-03	$5.28	$5.38	$5.28	$5.36	$5.15	785,780
2015-12-02	$5.30	$5.33	$5.21	$5.32	$5.11	632,820
2015-12-01	$5.36	$5.36	$5.26	$5.32	$5.11	744,700
2015-11-30	$5.20	$5.35	$5.07	$5.26	$5.05	1,000,660
2015-11-27	$5.41	$5.46	$5.18	$5.28	$5.07	1,096,800
2015-11-26	$5.49	$5.49	$5.41	$5.44	$5.22	792,950
2015-11-25	$5.44	$5.46	$5.34	$5.46	$5.24	651,100
2015-11-24	$5.44	$5.44	$5.32	$5.40	$5.19	557,130
2015-11-23	$5.44	$5.46	$5.35	$5.38	$5.17	624,700
2015-11-20	$5.43	$5.46	$5.38	$5.44	$5.22	964,840
2015-11-19	$5.39	$5.42	$5.32	$5.40	$5.19	820,750
2015-11-18	$5.31	$5.38	$5.28	$5.31	$5.10	702,400
2015-11-17	$5.22	$5.45	$5.22	$5.36	$5.15	1,701,000
2015-11-16	$5.09	$5.21	$5.09	$5.21	$5.00	426,950
2015-11-13	$5.24	$5.27	$5.16	$5.19	$4.98	694,700
2015-11-12	$5.29	$5.35	$5.22	$5.26	$5.05	640,300
2015-11-11	$5.23	$5.31	$5.23	$5.30	$5.09	845,020
2015-11-10	$5.23	$5.28	$5.22	$5.24	$5.03	451,600
2015-11-09	$5.21	$5.32	$5.20	$5.28	$5.07	830,200
2015-11-06	$5.16	$5.29	$5.16	$5.28	$5.07	1,254,700
2015-11-05	$5.19	$5.28	$5.18	$5.22	$5.01	1,349,550
2015-11-04	$5.07	$5.20	$5.05	$5.19	$4.98	1,535,710
2015-11-03	$5.08	$5.10	$5.00	$5.05	$4.85	502,600
2015-11-02	$5.01	$5.13	$5.00	$5.02	$4.82	687,900
2015-10-30	$5.05	$5.11	$4.99	$5.08	$4.88	829,850
2015-10-29	$5.08	$5.10	$5.02	$5.04	$4.84	642,660
2015-10-28	$5.11	$5.15	$5.01	$5.01	$4.81	733,000
2015-10-27	$5.10	$5.16	$4.97	$5.11	$4.91	1,017,070
2015-10-26	$5.11	$5.18	$5.04	$5.11	$4.91	1,046,400
2015-10-23	$4.95	$5.07	$4.95	$5.06	$4.86	1,003,360
2015-10-22	$4.92	$4.97	$4.84	$4.95	$4.75	708,730
2015-10-21	$5.09	$5.10	$4.73	$4.81	$4.62	1,354,100
2015-10-20	$5.07	$5.12	$5.02	$5.09	$4.89	578,450
2015-10-19	$5.19	$5.19	$5.02	$5.05	$4.85	1,213,700
2015-10-16	$5.14	$5.20	$5.07	$5.18	$4.97	1,001,270
2015-10-15	$5.05	$5.16	$4.99	$5.14	$4.94	762,950
2015-10-14	$5.04	$5.20	$4.99	$5.04	$4.84	1,080,600
2015-10-13	$5.06	$5.06	$4.98	$5.05	$4.85	851,500
2015-10-12	$4.87	$5.10	$4.83	$5.07	$4.87	1,749,290
2015-10-09	$4.81	$4.90	$4.76	$4.87	$4.68	974,100
2015-10-08	$4.88	$4.97	$4.73	$4.88	$4.69	2,068,000
2015-10-07	$4.75	$4.75	$4.75	$4.75	$4.56	0
2015-10-06	$4.75	$4.75	$4.75	$4.75	$4.56	0
2015-10-05	$4.75	$4.75	$4.75	$4.75	$4.56	0
2015-10-02	$4.75	$4.75	$4.75	$4.75	$4.56	0
2015-10-01	$4.75	$4.75	$4.75	$4.75	$4.56	0
2015-09-30	$4.68	$4.81	$4.64	$4.75	$4.56	1,064,300
2015-09-29	$4.75	$4.79	$4.62	$4.69	$4.50	1,040,350
2015-09-28	$4.55	$4.86	$4.41	$4.80	$4.61	1,414,550
2015-09-25	$4.61	$4.68	$4.50	$4.54	$4.36	677,830
2015-09-24	$4.45	$4.73	$4.45	$4.69	$4.50	1,438,400
2015-09-23	$4.50	$4.51	$4.38	$4.47	$4.29	521,570
2015-09-22	$4.45	$4.49	$4.42	$4.45	$4.27	401,600
2015-09-21	$4.41	$4.48	$4.36	$4.46	$4.28	318,940
2015-09-18	$4.40	$4.46	$4.36	$4.40	$4.23	201,100
2015-09-17	$4.41	$4.48	$4.37	$4.38	$4.21	765,100
2015-09-16	$4.32	$4.50	$4.16	$4.45	$4.27	575,470
2015-09-15	$4.21	$4.29	$4.14	$4.19	$4.02	632,000
2015-09-14	$4.50	$4.50	$4.22	$4.25	$4.08	631,590
2015-09-11	$4.46	$4.52	$4.44	$4.49	$4.31	365,200
2015-09-10	$4.51	$4.54	$4.40	$4.50	$4.32	550,450
2015-09-09	$4.44	$4.58	$4.44	$4.52	$4.34	955,350
2015-09-08	$4.20	$4.46	$4.20	$4.43	$4.25	595,070
2015-09-07	$4.30	$4.41	$4.25	$4.30	$4.13	620,970
2015-09-04	$4.20	$4.20	$4.20	$4.20	$4.03	0
2015-09-03	$4.20	$4.20	$4.20	$4.20	$4.03	0
2015-09-02	$4.00	$4.43	$4.00	$4.20	$4.03	534,230
2015-09-01	$4.56	$4.56	$4.30	$4.31	$4.14	894,250
2015-08-31	$4.65	$4.65	$4.51	$4.55	$4.37	860,130
2015-08-28	$4.50	$4.69	$4.50	$4.64	$4.46	1,098,630
2015-08-27	$4.25	$4.49	$4.25	$4.42	$4.24	1,125,990
2015-08-26	$4.28	$4.37	$4.10	$4.17	$4.00	1,491,760
2015-08-25	$4.20	$4.48	$4.10	$4.10	$3.94	1,960,600
2015-08-24	$4.81	$5.00	$4.56	$4.56	$4.38	1,779,200

Changchai Company Ltd (200570) News Headlines

Recent Changchai Company Ltd (200570) News

Similar Companies to Changchai Company Ltd (200570) 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	--	--	--

Changchai Company Ltd (200570) Exchange: SHE