Wafangdian Bearing Company Ltd (200706) Stock

Data as of July 17, 2025

$2.49 ($0.00) 0.00%

Wafangdian Bearing Company Ltd - Daily Information

Click for more stock information on Wafangdian Bearing Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$2.49
Previous Close	$2.49
High	$2.51
Low	$2.47
Adjusted Open	$2.49
Previous Adjusted Close	$2.49
Adjusted High	$2.51
Adjusted Low	$2.47

About Wafangdian Bearing Company Ltd (200706)

Wafangdian Bearing Company Limited is principally engaged in the manufacture and distribution of bearings, mechanical equipment and automobile spare parts, as well as related products. The Company's major products are bearings, including transportation bearings, specialty bearings and general bearings, as well as spare parts. The Company also involves in leasing of mechanical equipment and housings, as well as testing of bearings, related mechanical equipment and measuring instruments. Through its subsidiaries, the Company is involved in the manufacture and distribution of bearings, mechanical equipment and related products.

Invest in Wafangdian Bearing Company Ltd (200706)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Wafangdian Bearing Company Ltd (200706)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$2.49	$2.51	$2.47	$2.49	$2.49	49,100
2025-07-08	$2.45	$2.53	$2.45	$2.49	$2.49	144,100
2025-07-07	$2.48	$2.48	$2.43	$2.48	$2.48	107,160
2025-07-04	$2.50	$2.53	$2.46	$2.52	$2.52	172,200
2025-07-03	$2.55	$2.55	$2.50	$2.55	$2.55	9,600
2025-07-02	$2.55	$2.55	$2.51	$2.55	$2.55	57,300
2025-07-01	$2.48	$2.53	$2.48	$2.53	$2.53	1,300
2025-06-30	$2.55	$2.55	$2.47	$2.54	$2.54	71,800
2025-06-27	$2.60	$2.60	$2.50	$2.55	$2.55	80,200
2025-06-26	$2.52	$2.58	$2.52	$2.58	$2.58	48,400
2025-06-25	$2.58	$2.58	$2.51	$2.57	$2.57	64,990
2025-06-24	$2.52	$2.55	$2.46	$2.54	$2.54	29,500
2025-06-23	$2.52	$2.52	$2.44	$2.49	$2.49	45,400
2025-06-20	$2.43	$2.50	$2.43	$2.50	$2.50	15,400
2025-06-19	$2.51	$2.53	$2.47	$2.53	$2.53	20,410
2025-06-18	$2.48	$2.53	$2.48	$2.53	$2.53	500
2025-06-17	$2.50	$2.53	$2.47	$2.53	$2.53	17,850
2025-06-13	$2.52	$2.52	$2.52	$2.52	$2.52	0
2025-06-12	$2.51	$2.52	$2.44	$2.52	$2.52	58,100
2025-06-11	$2.56	$2.56	$2.51	$2.51	$2.51	26,200
2025-06-10	$2.52	$2.55	$2.52	$2.55	$2.55	11,700
2025-06-09	$2.53	$2.57	$2.50	$2.57	$2.57	29,500
2025-06-06	$2.56	$2.57	$2.55	$2.57	$2.57	15,700
2025-06-05	$2.57	$2.60	$2.57	$2.58	$2.58	41,600
2025-06-04	$2.51	$2.57	$2.51	$2.57	$2.57	9,200
2025-06-03	$2.58	$2.58	$2.58	$2.58	$2.58	200
2025-05-30	$2.52	$2.59	$2.50	$2.59	$2.59	26,630
2025-05-29	$2.50	$2.58	$2.50	$2.58	$2.58	7,320
2025-05-28	$2.57	$2.59	$2.54	$2.54	$2.54	20,500
2025-05-27	$2.58	$2.59	$2.58	$2.59	$2.59	19,470
2025-05-26	$2.51	$2.61	$2.51	$2.59	$2.59	32,180
2025-05-23	$2.55	$2.60	$2.54	$2.54	$2.54	14,200
2025-05-22	$2.58	$2.60	$2.52	$2.60	$2.60	21,400
2025-05-21	$2.60	$2.63	$2.57	$2.60	$2.60	42,900
2025-05-20	$2.54	$2.60	$2.52	$2.59	$2.59	62,100
2025-05-19	$2.43	$2.54	$2.43	$2.54	$2.54	69,500
2025-05-16	$2.43	$2.49	$2.43	$2.49	$2.49	19,300
2025-05-15	$2.46	$2.49	$2.43	$2.49	$2.49	14,200
2025-05-14	$2.49	$2.50	$2.49	$2.50	$2.50	11,300
2025-05-13	$2.51	$2.51	$2.46	$2.51	$2.51	18,400
2025-05-12	$2.46	$2.50	$2.46	$2.50	$2.50	2,400
2025-05-09	$2.45	$2.45	$2.44	$2.44	$2.44	27,700
2025-05-08	$2.45	$2.46	$2.45	$2.46	$2.46	5,500
2025-05-07	$2.48	$2.54	$2.45	$2.45	$2.45	46,300
2025-05-06	$2.44	$2.53	$2.40	$2.53	$2.53	70,500
2025-04-30	$2.47	$2.52	$2.39	$2.52	$2.52	35,700
2025-04-29	$2.59	$2.59	$2.32	$2.46	$2.46	123,400
2025-04-28	$2.48	$2.58	$2.48	$2.58	$2.58	35,600
2025-04-25	$2.56	$2.57	$2.49	$2.57	$2.57	43,060
2025-04-24	$2.56	$2.58	$2.53	$2.58	$2.58	41,900
2025-04-23	$2.54	$2.60	$2.53	$2.60	$2.60	35,900
2025-04-22	$2.56	$2.62	$2.52	$2.61	$2.61	28,700
2025-04-21	$2.63	$2.63	$2.63	$2.63	$2.63	0
2025-04-18	$2.58	$2.63	$2.58	$2.63	$2.63	29,560
2025-04-17	$2.57	$2.64	$2.57	$2.64	$2.64	38,400
2025-04-16	$2.63	$2.66	$2.62	$2.62	$2.62	62,000
2025-04-15	$2.63	$2.72	$2.63	$2.72	$2.72	22,300
2025-04-14	$2.72	$2.75	$2.72	$2.75	$2.75	13,600
2025-04-11	$2.71	$2.73	$2.68	$2.73	$2.73	8,600
2025-04-10	$2.65	$2.78	$2.65	$2.73	$2.73	31,900
2025-04-09	$2.63	$2.77	$2.56	$2.72	$2.72	28,600
2025-04-08	$2.58	$2.72	$2.58	$2.72	$2.72	124,600
2025-04-07	$2.69	$2.69	$2.52	$2.64	$2.64	185,200
2025-04-03	$2.75	$2.80	$2.75	$2.80	$2.80	10,400
2025-04-02	$2.81	$2.81	$2.81	$2.81	$2.81	500
2025-04-01	$2.83	$2.84	$2.72	$2.84	$2.84	46,510
2025-03-31	$2.81	$2.83	$2.74	$2.83	$2.83	13,500
2025-03-28	$2.82	$2.87	$2.82	$2.87	$2.87	7,300
2025-03-27	$2.78	$2.88	$2.78	$2.88	$2.88	13,500
2025-03-26	$2.81	$2.86	$2.81	$2.86	$2.86	4,200
2025-03-25	$2.83	$2.88	$2.80	$2.88	$2.88	44,520
2025-03-24	$2.98	$2.98	$2.81	$2.88	$2.88	77,090
2025-03-21	$2.98	$2.98	$2.86	$2.93	$2.93	230,100
2025-03-20	$2.88	$2.93	$2.88	$2.93	$2.93	230,060
2025-03-19	$2.75	$2.87	$2.75	$2.86	$2.86	101,720
2025-03-18	$2.72	$2.79	$2.68	$2.79	$2.79	51,800
2025-03-17	$2.69	$2.80	$2.69	$2.80	$2.80	109,560
2025-03-14	$2.73	$2.74	$2.65	$2.73	$2.73	180,800
2025-03-13	$2.84	$2.86	$2.61	$2.77	$2.77	424,950
2025-03-12	$2.94	$2.97	$2.89	$2.90	$2.90	17,200
2025-03-11	$3.01	$3.01	$2.86	$2.94	$2.94	111,500
2025-03-10	$2.96	$3.03	$2.88	$2.97	$2.97	87,500
2025-03-07	$2.99	$3.00	$2.94	$3.00	$3.00	43,600
2025-03-06	$2.99	$3.07	$2.99	$3.02	$3.02	39,700
2025-03-05	$2.97	$2.98	$2.93	$2.97	$2.97	35,200
2025-03-04	$2.80	$2.95	$2.80	$2.95	$2.95	20,920
2025-03-03	$2.86	$2.91	$2.77	$2.90	$2.90	38,900
2025-02-28	$2.98	$2.98	$2.74	$2.93	$2.93	319,500
2025-02-27	$3.07	$3.11	$3.02	$3.02	$3.02	146,380
2025-02-26	$2.95	$3.05	$2.91	$3.03	$3.03	217,480
2025-02-25	$2.91	$2.98	$2.90	$2.96	$2.96	113,340
2025-02-24	$3.01	$3.01	$2.90	$2.98	$2.98	116,570
2025-02-20	$2.64	$2.86	$2.62	$2.86	$2.86	285,040
2025-02-19	$2.50	$2.61	$2.50	$2.60	$2.60	121,680
2025-02-18	$2.45	$2.53	$2.45	$2.51	$2.51	19,300
2025-02-17	$2.51	$2.56	$2.50	$2.55	$2.55	38,600
2025-02-14	$2.55	$2.61	$2.55	$2.60	$2.60	6,100
2025-02-13	$2.54	$2.61	$2.53	$2.60	$2.60	86,600
2025-02-12	$2.62	$2.63	$2.50	$2.61	$2.61	13,200
2025-02-11	$2.50	$2.66	$2.50	$2.59	$2.59	48,600
2025-02-10	$2.66	$2.66	$2.59	$2.65	$2.65	12,700
2025-02-07	$2.60	$2.62	$2.52	$2.61	$2.61	42,400
2025-02-06	$2.55	$2.57	$2.50	$2.57	$2.57	37,900
2025-02-05	$2.26	$2.60	$2.26	$2.51	$2.51	62,300
2025-01-27	$2.44	$2.50	$2.36	$2.48	$2.48	44,100
2025-01-24	$2.55	$2.56	$2.44	$2.56	$2.56	46,200
2025-01-23	$2.51	$2.57	$2.48	$2.54	$2.54	63,900
2025-01-22	$2.45	$2.48	$2.35	$2.48	$2.48	100,000
2025-01-21	$2.48	$2.48	$2.34	$2.41	$2.41	37,000
2025-01-20	$2.36	$2.44	$2.33	$2.43	$2.43	134,300
2025-01-17	$2.28	$2.29	$2.28	$2.29	$2.29	11,400
2025-01-16	$2.27	$2.30	$2.24	$2.28	$2.28	6,900
2025-01-15	$2.25	$2.29	$2.25	$2.28	$2.28	28,700
2025-01-14	$2.25	$2.30	$2.13	$2.25	$2.25	172,400
2025-01-13	$2.23	$2.23	$2.18	$2.20	$2.20	83,500
2025-01-09	$2.41	$2.41	$2.25	$2.35	$2.35	97,500
2025-01-08	$2.58	$2.58	$2.31	$2.41	$2.41	119,900
2025-01-07	$2.44	$2.51	$2.44	$2.50	$2.50	17,400
2025-01-06	$2.43	$2.55	$2.41	$2.51	$2.51	25,400
2025-01-03	$2.48	$2.64	$2.41	$2.51	$2.51	72,400
2025-01-02	$2.57	$2.66	$2.50	$2.62	$2.62	90,500
2024-12-31	$2.84	$2.84	$2.60	$2.68	$2.68	97,500
2024-12-30	$2.74	$2.75	$2.66	$2.75	$2.75	5,000
2024-12-27	$2.70	$2.74	$2.68	$2.74	$2.74	11,000
2024-12-26	$2.64	$2.74	$2.64	$2.69	$2.69	31,260
2024-12-25	$2.72	$2.74	$2.63	$2.68	$2.68	14,540
2024-12-24	$2.75	$2.75	$2.60	$2.73	$2.73	141,400
2024-12-23	$2.81	$2.83	$2.71	$2.78	$2.78	61,900
2024-12-20	$2.78	$2.87	$2.72	$2.86	$2.86	57,600
2024-12-19	$2.82	$2.82	$2.70	$2.78	$2.78	77,370
2024-12-18	$2.85	$2.89	$2.82	$2.86	$2.86	95,950
2024-12-17	$2.93	$2.93	$2.86	$2.92	$2.92	2,100
2024-12-16	$2.95	$2.95	$2.84	$2.93	$2.93	196,450
2024-12-13	$3.01	$3.01	$2.90	$2.96	$2.96	46,200
2024-12-12	$3.00	$3.01	$2.93	$3.01	$3.01	47,000
2024-12-11	$2.95	$3.01	$2.90	$3.01	$3.01	73,400
2024-12-10	$3.15	$3.15	$2.94	$2.98	$2.98	120,300
2024-12-09	$3.11	$3.11	$2.88	$3.01	$3.01	168,000
2024-12-06	$3.21	$3.21	$2.98	$3.05	$3.05	344,550
2024-12-05	$3.38	$3.44	$3.15	$3.25	$3.25	271,520
2024-12-04	$3.32	$3.38	$3.28	$3.34	$3.34	286,900
2024-12-03	$3.17	$3.29	$3.15	$3.29	$3.29	264,920
2024-12-02	$2.98	$3.19	$2.98	$3.17	$3.17	162,370
2024-11-29	$2.93	$3.05	$2.92	$3.03	$3.03	41,500
2024-11-28	$3.02	$3.02	$2.89	$2.96	$2.96	20,100
2024-11-27	$2.93	$2.97	$2.86	$2.97	$2.97	152,100
2024-11-26	$2.93	$3.03	$2.90	$3.01	$3.01	81,900
2024-11-25	$2.91	$3.08	$2.91	$3.03	$3.03	55,100
2024-11-22	$3.13	$3.13	$2.92	$3.05	$3.05	114,700
2024-11-21	$3.10	$3.13	$3.03	$3.10	$3.10	140,200
2024-11-20	$2.99	$3.15	$2.89	$3.15	$3.15	306,060
2024-11-19	$2.91	$3.03	$2.81	$2.97	$2.97	295,580
2024-11-18	$3.22	$3.35	$2.96	$2.97	$2.97	849,260
2024-11-15	$3.23	$3.37	$3.11	$3.29	$3.29	526,550
2024-11-14	$3.68	$3.74	$3.27	$3.36	$3.36	1,033,110
2024-11-13	$3.31	$3.69	$3.31	$3.63	$3.63	647,210
2024-11-12	$3.15	$3.51	$3.15	$3.48	$3.48	942,330
2024-11-11	$2.99	$3.19	$2.95	$3.19	$3.19	875,370
2024-11-08	$2.77	$2.93	$2.77	$2.90	$2.90	305,200
2024-11-07	$2.71	$2.79	$2.71	$2.78	$2.78	255,070
2024-11-06	$2.88	$2.88	$2.70	$2.78	$2.78	406,200
2024-11-05	$2.82	$2.88	$2.82	$2.88	$2.88	138,300
2024-11-04	$2.90	$2.90	$2.80	$2.84	$2.84	88,300
2024-11-01	$2.83	$2.96	$2.81	$2.87	$2.87	304,300
2024-10-31	$2.78	$2.96	$2.78	$2.96	$2.96	438,300
2024-10-30	$2.75	$2.80	$2.60	$2.75	$2.75	357,280
2024-10-29	$2.65	$2.73	$2.55	$2.73	$2.73	845,380
2024-10-28	$2.44	$2.48	$2.40	$2.48	$2.48	535,680
2024-10-25	$2.27	$2.33	$2.15	$2.25	$2.25	230,700
2024-10-24	$2.33	$2.33	$2.25	$2.26	$2.26	261,500
2024-10-23	$2.36	$2.36	$2.33	$2.36	$2.36	84,500
2024-10-22	$2.30	$2.34	$2.26	$2.33	$2.33	52,800
2024-10-21	$2.28	$2.35	$2.24	$2.34	$2.34	111,640
2024-10-18	$2.27	$2.32	$2.22	$2.30	$2.30	69,840
2024-10-17	$2.31	$2.32	$2.26	$2.32	$2.32	199,540
2024-10-16	$2.26	$2.33	$2.26	$2.33	$2.33	14,400
2024-10-15	$2.31	$2.37	$2.26	$2.37	$2.37	126,400
2024-10-14	$2.45	$2.45	$2.35	$2.43	$2.43	44,400
2024-10-11	$2.42	$2.46	$2.29	$2.38	$2.38	105,200
2024-10-10	$2.37	$2.48	$2.37	$2.47	$2.47	98,620
2024-10-09	$2.42	$2.42	$2.34	$2.36	$2.36	66,740
2024-10-08	$2.41	$2.46	$2.31	$2.42	$2.42	780,340
2024-09-30	$2.19	$2.26	$2.14	$2.25	$2.25	206,400
2024-09-27	$2.08	$2.13	$2.04	$2.13	$2.13	149,770
2024-09-26	$1.99	$2.04	$1.97	$2.04	$2.04	77,700
2024-09-25	$1.99	$2.06	$1.98	$2.02	$2.02	68,000
2024-09-24	$1.95	$2.05	$1.89	$2.05	$2.05	75,100
2024-09-23	$1.97	$1.97	$1.90	$1.90	$1.90	81,300
2024-09-20	$2.06	$2.07	$1.99	$2.00	$2.00	80,900
2024-09-19	$2.03	$2.10	$2.03	$2.10	$2.10	9,000
2024-09-18	$2.07	$2.11	$2.07	$2.09	$2.09	5,900
2024-09-13	$2.10	$2.13	$2.08	$2.13	$2.13	1,800
2024-09-12	$2.09	$2.12	$2.09	$2.12	$2.12	4,700
2024-09-11	$2.06	$2.11	$2.06	$2.09	$2.09	39,200
2024-09-10	$2.03	$2.10	$2.03	$2.10	$2.10	27,000
2024-09-09	$2.06	$2.15	$2.02	$2.12	$2.12	51,100
2024-09-06	$2.13	$2.13	$2.06	$2.13	$2.13	148,540
2024-09-05	$2.13	$2.20	$2.11	$2.15	$2.15	55,900
2024-09-04	$2.24	$2.24	$2.16	$2.17	$2.17	190,900
2024-09-03	$2.08	$2.28	$2.08	$2.20	$2.20	292,490
2024-09-02	$1.97	$2.08	$1.96	$2.08	$2.08	254,130
2024-08-30	$1.92	$2.02	$1.92	$2.00	$2.00	53,340
2024-08-29	$2.01	$2.02	$1.98	$1.98	$1.98	75,900
2024-08-28	$2.04	$2.06	$1.95	$2.02	$2.02	151,490
2024-08-27	$2.07	$2.16	$2.03	$2.03	$2.03	291,000
2024-08-26	$1.92	$2.09	$1.92	$2.01	$2.01	142,200
2024-08-23	$1.83	$1.92	$1.82	$1.90	$1.90	47,010
2024-08-22	$1.84	$1.86	$1.84	$1.86	$1.86	41,000
2024-08-21	$1.79	$1.85	$1.78	$1.85	$1.85	61,920
2024-08-20	$1.79	$1.85	$1.78	$1.84	$1.84	48,540
2024-08-19	$1.82	$1.85	$1.78	$1.84	$1.84	55,000
2024-08-16	$1.88	$1.88	$1.80	$1.85	$1.85	51,590
2024-08-15	$1.82	$1.88	$1.81	$1.88	$1.88	31,900
2024-08-14	$1.89	$1.91	$1.80	$1.89	$1.89	126,030
2024-08-13	$1.86	$1.90	$1.83	$1.90	$1.90	125,550
2024-08-12	$1.89	$1.91	$1.85	$1.91	$1.91	100,400
2024-08-09	$1.96	$1.96	$1.81	$1.90	$1.90	219,120
2024-08-08	$1.90	$1.98	$1.89	$1.96	$1.96	184,240
2024-08-07	$1.75	$1.90	$1.71	$1.89	$1.89	291,290
2024-08-06	$1.68	$1.75	$1.64	$1.75	$1.75	484,300
2024-08-05	$1.67	$1.69	$1.63	$1.66	$1.66	12,900
2024-08-02	$1.66	$1.69	$1.62	$1.69	$1.69	42,700
2024-08-01	$1.63	$1.70	$1.58	$1.69	$1.69	112,400
2024-07-31	$1.63	$1.68	$1.62	$1.66	$1.66	145,440
2024-07-30	$1.59	$1.64	$1.57	$1.64	$1.64	90,000
2024-07-29	$1.61	$1.69	$1.61	$1.62	$1.62	51,700
2024-07-26	$1.58	$1.63	$1.58	$1.61	$1.61	136,000
2024-07-25	$1.50	$1.60	$1.50	$1.59	$1.59	310,800
2024-07-24	$1.50	$1.51	$1.40	$1.50	$1.50	203,200
2024-07-23	$1.42	$1.52	$1.42	$1.52	$1.52	341,100
2024-07-22	$1.39	$1.43	$1.39	$1.43	$1.43	4,120
2024-07-19	$1.44	$1.44	$1.39	$1.43	$1.43	115,200
2024-07-18	$1.42	$1.49	$1.40	$1.45	$1.45	168,020
2024-07-17	$1.46	$1.51	$1.46	$1.49	$1.49	17,700
2024-07-16	$1.45	$1.49	$1.44	$1.49	$1.49	74,350
2024-07-15	$1.43	$1.46	$1.43	$1.46	$1.46	181,500
2024-07-12	$1.42	$1.44	$1.38	$1.44	$1.44	66,000
2024-07-11	$1.42	$1.44	$1.41	$1.44	$1.44	68,000
2024-07-10	$1.36	$1.41	$1.36	$1.41	$1.41	34,140
2024-07-09	$1.41	$1.43	$1.37	$1.43	$1.43	94,000
2024-07-08	$1.38	$1.41	$1.37	$1.41	$1.41	10,400
2024-07-05	$1.39	$1.43	$1.39	$1.43	$1.43	25,800
2024-07-04	$1.44	$1.45	$1.44	$1.45	$1.45	19,400
2024-07-03	$1.40	$1.44	$1.40	$1.44	$1.44	8,500
2024-07-02	$1.44	$1.44	$1.43	$1.44	$1.44	9,500
2024-07-01	$1.41	$1.45	$1.41	$1.45	$1.45	30,100
2024-06-28	$1.42	$1.45	$1.40	$1.45	$1.45	54,900
2024-06-27	$1.44	$1.44	$1.38	$1.44	$1.44	40,200
2024-06-26	$1.34	$1.43	$1.34	$1.43	$1.43	36,800
2024-06-25	$1.35	$1.41	$1.35	$1.41	$1.41	37,800
2024-06-24	$1.39	$1.41	$1.37	$1.40	$1.40	31,300
2024-06-21	$1.37	$1.41	$1.37	$1.41	$1.41	118,230
2024-06-20	$1.43	$1.43	$1.37	$1.38	$1.38	84,400
2024-06-19	$1.33	$1.38	$1.33	$1.36	$1.36	25,250
2024-06-18	$1.32	$1.39	$1.32	$1.39	$1.39	203,400
2024-06-17	$1.38	$1.38	$1.31	$1.35	$1.35	177,400
2024-06-14	$1.45	$1.45	$1.35	$1.37	$1.37	374,740
2024-06-13	$1.43	$1.50	$1.43	$1.49	$1.49	980
2024-06-12	$1.45	$1.50	$1.45	$1.50	$1.50	28,500
2024-06-11	$1.50	$1.50	$1.44	$1.48	$1.48	43,920
2024-06-07	$1.52	$1.52	$1.40	$1.47	$1.47	145,100
2024-06-06	$1.44	$1.48	$1.44	$1.47	$1.47	66,420
2024-06-05	$1.48	$1.52	$1.44	$1.47	$1.47	373,700
2024-06-04	$1.52	$1.54	$1.49	$1.52	$1.52	133,200
2024-06-03	$1.54	$1.57	$1.50	$1.52	$1.52	122,700
2024-05-31	$1.51	$1.66	$1.51	$1.57	$1.57	163,400
2024-05-30	$1.50	$1.56	$1.46	$1.52	$1.52	265,000
2024-05-29	$1.49	$1.54	$1.37	$1.50	$1.50	193,250
2024-05-28	$1.64	$1.64	$1.50	$1.52	$1.52	57,600
2024-05-27	$1.57	$1.66	$1.46	$1.56	$1.56	560,710
2024-05-24	$1.55	$1.56	$1.50	$1.56	$1.56	40,100
2024-05-23	$1.59	$1.59	$1.51	$1.55	$1.55	42,500
2024-05-22	$1.56	$1.59	$1.52	$1.53	$1.53	125,500
2024-05-21	$1.46	$1.53	$1.44	$1.53	$1.53	41,790
2024-05-20	$1.46	$1.54	$1.42	$1.52	$1.52	314,290
2024-05-17	$1.75	$1.75	$1.47	$1.48	$1.48	341,430
2024-05-16	$1.61	$1.72	$1.61	$1.63	$1.63	41,900
2024-05-15	$1.80	$1.80	$1.69	$1.73	$1.73	77,200
2024-05-14	$1.86	$1.86	$1.78	$1.80	$1.80	16,500
2024-05-13	$1.87	$1.87	$1.79	$1.86	$1.86	8,810
2024-05-10	$1.87	$1.87	$1.87	$1.87	$1.87	100
2024-05-09	$1.84	$1.84	$1.80	$1.84	$1.84	2,500
2024-05-08	$1.87	$1.87	$1.80	$1.83	$1.83	3,000
2024-05-07	$1.88	$1.88	$1.78	$1.84	$1.84	6,200
2024-05-06	$1.70	$1.87	$1.70	$1.84	$1.84	15,300
2024-04-30	$1.87	$1.87	$1.79	$1.85	$1.85	2,800
2024-04-29	$1.87	$1.87	$1.82	$1.86	$1.86	2,630
2024-04-26	$1.87	$1.87	$1.82	$1.87	$1.87	48,400
2024-04-25	$1.86	$1.90	$1.86	$1.86	$1.86	31,300
2024-04-24	$1.86	$1.87	$1.86	$1.87	$1.87	11,300
2024-04-23	$1.89	$1.89	$1.81	$1.86	$1.86	20,200
2024-04-22	$1.85	$1.85	$1.77	$1.81	$1.81	1,700
2024-04-19	$1.88	$1.88	$1.74	$1.82	$1.82	20,900
2024-04-18	$1.88	$1.88	$1.78	$1.85	$1.85	8,700
2024-04-17	$1.70	$1.87	$1.70	$1.83	$1.83	2,400
2024-04-16	$1.80	$1.81	$1.75	$1.76	$1.76	70,100
2024-04-15	$1.90	$1.90	$1.87	$1.87	$1.87	47,700
2024-04-12	$1.90	$1.92	$1.90	$1.92	$1.92	72,900
2024-04-11	$1.93	$1.93	$1.86	$1.92	$1.92	20,790
2024-04-10	$1.87	$1.92	$1.87	$1.92	$1.92	7,090
2024-04-09	$1.99	$1.99	$1.84	$1.94	$1.94	2,600
2024-04-08	$1.92	$1.95	$1.87	$1.92	$1.92	75,400
2024-04-03	$1.84	$1.90	$1.84	$1.88	$1.88	11,540
2024-04-02	$1.86	$1.88	$1.85	$1.86	$1.86	56,300
2024-04-01	$1.94	$1.94	$1.84	$1.87	$1.87	172,100
2024-03-29	$1.95	$1.95	$1.86	$1.94	$1.94	22,120
2024-03-28	$1.90	$1.94	$1.90	$1.94	$1.94	11,600
2024-03-27	$1.94	$1.94	$1.85	$1.93	$1.93	51,900
2024-03-26	$1.95	$1.95	$1.91	$1.92	$1.92	12,200
2024-03-25	$1.96	$1.96	$1.92	$1.95	$1.95	35,700
2024-03-22	$1.94	$1.97	$1.94	$1.97	$1.97	6,200
2024-03-21	$1.94	$1.96	$1.92	$1.95	$1.95	20,400
2024-03-20	$1.91	$1.94	$1.91	$1.94	$1.94	33,600
2024-03-19	$1.92	$1.95	$1.92	$1.95	$1.95	14,200
2024-03-18	$1.92	$1.97	$1.92	$1.97	$1.97	2,500
2024-03-15	$1.95	$1.97	$1.91	$1.97	$1.97	14,100
2024-03-14	$1.92	$1.97	$1.92	$1.97	$1.97	13,760
2024-03-13	$1.94	$1.97	$1.92	$1.97	$1.97	43,000
2024-03-12	$1.97	$1.98	$1.93	$1.98	$1.98	23,200
2024-03-11	$1.98	$1.98	$1.91	$1.91	$1.91	66,870
2024-03-08	$1.91	$1.99	$1.91	$1.97	$1.97	13,110
2024-03-07	$1.99	$1.99	$1.98	$1.99	$1.99	53,700
2024-03-06	$2.01	$2.02	$1.94	$2.00	$2.00	30,900
2024-03-05	$1.99	$2.04	$1.94	$1.98	$1.98	23,700
2024-03-04	$1.98	$2.04	$1.98	$2.04	$2.04	8,000
2024-03-01	$2.05	$2.05	$2.04	$2.04	$2.04	1,400
2022-12-14	$3.18	$3.18	$3.18	$3.18	$3.18	0
2022-12-13	$3.18	$3.18	$3.18	$3.18	$3.18	0
2022-12-12	$3.10	$3.18	$3.10	$3.18	$3.18	3,800
2022-12-09	$3.21	$3.21	$3.10	$3.18	$3.18	11,290
2022-12-08	$3.15	$3.17	$3.10	$3.17	$3.17	36,800
2022-12-07	$3.14	$3.17	$3.08	$3.17	$3.17	95,800
2022-12-06	$3.20	$3.20	$3.15	$3.20	$3.20	43,300
2022-12-05	$3.20	$3.25	$3.16	$3.25	$3.25	27,200
2022-12-01	$3.27	$3.27	$3.14	$3.23	$3.23	29,100
2022-11-30	$3.17	$3.27	$3.17	$3.24	$3.24	86,700
2022-11-29	$3.19	$3.19	$3.13	$3.18	$3.18	1,910
2022-11-28	$3.19	$3.19	$3.16	$3.18	$3.18	7,200
2022-11-25	$3.13	$3.20	$3.13	$3.20	$3.20	32,100
2022-11-24	$3.13	$3.20	$3.13	$3.20	$3.20	5,900
2022-11-23	$3.13	$3.19	$3.12	$3.19	$3.19	10,100
2022-11-22	$3.20	$3.20	$3.15	$3.20	$3.20	3,800
2022-11-21	$3.12	$3.18	$3.12	$3.18	$3.18	11,300
2022-11-18	$3.18	$3.18	$3.17	$3.17	$3.17	7,600
2022-11-17	$3.19	$3.19	$3.13	$3.18	$3.18	12,000
2022-11-16	$3.22	$3.22	$3.15	$3.21	$3.21	10,800
2022-11-15	$3.16	$3.17	$3.16	$3.17	$3.17	5,200
2022-11-14	$3.17	$3.17	$3.17	$3.17	$3.17	2,000
2022-11-11	$3.12	$3.17	$3.12	$3.17	$3.17	400
2022-11-10	$3.08	$3.18	$3.08	$3.17	$3.17	5,900
2022-11-09	$3.14	$3.16	$3.14	$3.16	$3.16	8,900
2022-11-08	$3.17	$3.17	$3.17	$3.17	$3.17	100
2022-11-07	$3.11	$3.16	$3.11	$3.16	$3.16	22,420
2022-11-04	$3.16	$3.17	$3.16	$3.17	$3.17	5,100
2022-11-03	$3.15	$3.18	$3.15	$3.16	$3.16	13,800
2022-11-02	$3.14	$3.17	$3.10	$3.17	$3.17	12,800
2022-11-01	$3.11	$3.19	$3.11	$3.19	$3.19	15,700
2022-10-31	$3.10	$3.17	$3.10	$3.17	$3.17	3,200
2022-10-28	$3.12	$3.17	$3.11	$3.17	$3.17	21,600
2022-10-27	$3.24	$3.24	$3.18	$3.19	$3.19	7,100
2022-10-26	$3.08	$3.18	$3.08	$3.17	$3.17	8,400
2022-10-25	$3.10	$3.18	$3.10	$3.18	$3.18	14,320
2022-10-24	$3.12	$3.20	$3.12	$3.17	$3.17	9,270
2022-10-21	$3.20	$3.20	$3.20	$3.20	$3.20	700
2022-10-20	$3.12	$3.20	$3.11	$3.20	$3.20	22,000
2022-10-19	$3.14	$3.20	$3.14	$3.20	$3.20	7,600
2022-10-18	$3.15	$3.22	$3.14	$3.22	$3.22	19,200
2022-10-17	$3.15	$3.21	$3.15	$3.21	$3.21	4,500
2022-10-14	$3.12	$3.23	$3.12	$3.23	$3.23	20,700
2022-10-13	$3.24	$3.24	$3.13	$3.23	$3.23	40,100
2022-10-12	$3.16	$3.26	$3.13	$3.26	$3.26	26,100
2022-10-11	$3.11	$3.18	$3.10	$3.18	$3.18	11,100
2022-10-10	$3.12	$3.16	$3.08	$3.14	$3.14	39,200
2022-09-30	$3.19	$3.21	$3.17	$3.21	$3.21	4,700
2022-09-29	$3.15	$3.22	$3.06	$3.22	$3.22	49,000
2022-09-28	$3.21	$3.21	$3.08	$3.17	$3.17	38,500
2022-09-27	$3.12	$3.18	$3.06	$3.18	$3.18	42,700
2022-09-26	$3.26	$3.26	$3.11	$3.16	$3.16	85,800
2022-09-23	$3.17	$3.26	$3.17	$3.26	$3.26	41,500
2022-09-22	$3.17	$3.23	$3.16	$3.23	$3.23	10,240
2022-09-21	$3.18	$3.28	$3.18	$3.26	$3.26	30,300
2022-09-20	$3.13	$3.17	$3.10	$3.17	$3.17	22,500
2022-09-19	$3.16	$3.19	$3.12	$3.19	$3.19	17,900
2022-09-16	$3.14	$3.20	$3.10	$3.19	$3.19	24,400
2022-09-15	$3.18	$3.22	$3.10	$3.21	$3.21	86,790
2022-09-14	$3.12	$3.20	$3.12	$3.19	$3.19	25,200
2022-09-13	$3.28	$3.28	$3.11	$3.21	$3.21	33,300
2022-09-12	$3.23	$3.23	$3.23	$3.23	$3.23	0
2022-09-09	$3.19	$3.23	$3.17	$3.23	$3.23	13,900
2022-09-08	$3.12	$3.21	$3.09	$3.21	$3.21	21,200
2022-09-07	$3.07	$3.22	$3.07	$3.22	$3.22	45,700
2022-09-06	$3.03	$3.13	$3.03	$3.13	$3.13	6,300
2022-09-05	$3.08	$3.13	$3.06	$3.13	$3.13	11,100
2022-09-02	$3.11	$3.13	$3.11	$3.13	$3.13	5,200
2022-09-01	$3.07	$3.13	$3.07	$3.13	$3.13	1,600
2022-08-31	$3.14	$3.14	$3.14	$3.14	$3.14	0
2022-08-30	$3.08	$3.14	$3.08	$3.14	$3.14	18,100
2022-08-29	$3.06	$3.13	$3.06	$3.13	$3.13	36,800
2022-08-26	$3.10	$3.13	$3.10	$3.13	$3.13	6,400
2022-08-25	$3.13	$3.13	$3.13	$3.13	$3.13	600
2022-08-24	$3.08	$3.13	$3.00	$3.13	$3.13	32,800
2022-08-23	$3.12	$3.17	$3.02	$3.17	$3.17	24,400
2022-08-22	$3.18	$3.18	$3.17	$3.17	$3.17	1,500
2022-08-19	$3.15	$3.19	$3.15	$3.19	$3.19	6,900
2022-08-18	$3.16	$3.19	$3.15	$3.19	$3.19	4,300
2022-08-17	$3.15	$3.19	$3.15	$3.19	$3.19	14,100
2022-08-16	$3.20	$3.20	$3.20	$3.20	$3.20	2,300
2022-08-15	$3.19	$3.20	$3.17	$3.20	$3.20	1,100
2022-08-12	$3.17	$3.20	$3.10	$3.20	$3.20	13,300
2022-08-11	$3.09	$3.18	$3.09	$3.17	$3.17	13,400
2022-08-10	$3.12	$3.19	$3.06	$3.17	$3.17	31,200
2022-08-09	$3.19	$3.19	$3.19	$3.19	$3.19	0
2022-08-08	$3.19	$3.19	$3.19	$3.19	$3.19	700
2022-08-05	$3.12	$3.18	$3.11	$3.18	$3.18	19,900
2022-08-04	$3.17	$3.17	$3.05	$3.14	$3.14	22,900
2022-08-03	$3.13	$3.16	$3.13	$3.16	$3.16	26,250
2022-08-02	$3.12	$3.12	$3.06	$3.11	$3.11	52,400
2022-08-01	$3.20	$3.20	$3.11	$3.14	$3.14	33,700
2022-07-29	$3.22	$3.22	$3.20	$3.20	$3.20	13,100
2022-07-28	$3.25	$3.25	$3.20	$3.21	$3.21	102,100
2022-07-27	$3.29	$3.31	$3.25	$3.31	$3.31	27,260
2022-07-26	$3.36	$3.36	$3.28	$3.29	$3.29	7,700
2022-07-25	$3.29	$3.29	$3.29	$3.29	$3.29	1,000
2022-07-22	$3.29	$3.32	$3.23	$3.32	$3.32	66,300
2022-07-21	$3.30	$3.37	$3.30	$3.35	$3.35	102,400
2022-07-20	$3.26	$3.33	$3.26	$3.32	$3.32	18,610
2022-07-19	$3.25	$3.30	$3.25	$3.27	$3.27	21,500
2022-07-18	$3.26	$3.31	$3.23	$3.29	$3.29	28,100
2022-07-15	$3.25	$3.30	$3.24	$3.30	$3.30	37,560
2022-07-14	$3.26	$3.30	$3.26	$3.30	$3.30	121,100
2022-07-13	$3.32	$3.32	$3.25	$3.27	$3.27	13,700
2022-07-12	$3.28	$3.32	$3.25	$3.32	$3.32	5,160
2022-07-11	$3.35	$3.35	$3.22	$3.31	$3.31	32,400
2022-07-08	$3.30	$3.36	$3.22	$3.32	$3.32	99,920
2022-07-07	$3.28	$3.29	$3.22	$3.28	$3.28	52,200
2022-07-06	$3.23	$3.30	$3.19	$3.20	$3.20	72,190
2022-07-05	$3.39	$3.39	$3.24	$3.24	$3.24	52,100
2022-07-04	$3.41	$3.44	$3.13	$3.36	$3.36	72,800
2022-07-01	$3.57	$3.57	$3.31	$3.39	$3.39	73,400
2022-06-30	$3.19	$3.39	$3.19	$3.38	$3.38	416,130
2022-06-29	$3.12	$3.17	$3.12	$3.14	$3.14	158,950
2022-06-28	$3.09	$3.16	$3.04	$3.12	$3.12	44,800
2022-06-27	$3.05	$3.05	$2.95	$3.04	$3.04	114,650
2022-06-24	$2.86	$2.89	$2.86	$2.88	$2.88	44,100
2022-06-23	$2.83	$2.85	$2.78	$2.80	$2.80	23,900
2022-06-22	$2.79	$2.79	$2.75	$2.79	$2.79	22,000
2022-06-21	$2.77	$2.81	$2.72	$2.75	$2.75	30,800
2022-06-20	$2.81	$2.81	$2.80	$2.81	$2.81	28,800
2022-06-17	$2.87	$2.87	$2.79	$2.82	$2.82	76,800
2022-06-16	$2.82	$2.88	$2.82	$2.88	$2.88	22,900
2022-06-15	$2.89	$2.91	$2.77	$2.79	$2.79	135,600
2022-06-14	$2.73	$2.84	$2.73	$2.78	$2.78	55,820
2022-06-13	$2.70	$2.78	$2.70	$2.77	$2.77	27,140
2022-06-10	$2.75	$2.78	$2.75	$2.77	$2.77	136,770
2022-06-09	$2.82	$2.82	$2.70	$2.78	$2.78	56,500
2022-06-08	$2.69	$2.82	$2.69	$2.82	$2.82	26,100
2022-06-07	$2.76	$2.79	$2.73	$2.79	$2.79	16,600
2022-06-06	$2.64	$2.76	$2.64	$2.76	$2.76	4,800
2022-06-02	$2.77	$2.77	$2.70	$2.74	$2.74	11,800
2022-06-01	$2.73	$2.73	$2.65	$2.72	$2.72	25,300
2022-05-31	$2.64	$2.71	$2.64	$2.71	$2.71	37,400
2022-05-30	$2.53	$2.63	$2.53	$2.62	$2.62	47,700
2022-05-27	$2.43	$2.53	$2.43	$2.53	$2.53	27,390
2022-05-26	$2.50	$2.51	$2.50	$2.51	$2.51	3,900
2022-05-25	$2.44	$2.51	$2.44	$2.51	$2.51	14,770
2022-05-24	$2.47	$2.51	$2.46	$2.51	$2.51	14,400
2022-05-23	$2.58	$2.58	$2.49	$2.57	$2.57	8,200
2022-05-20	$2.49	$2.51	$2.49	$2.51	$2.51	40,120
2022-05-19	$2.46	$2.48	$2.38	$2.48	$2.48	25,520
2022-05-18	$2.43	$2.46	$2.38	$2.45	$2.45	40,800
2022-05-17	$2.40	$2.40	$2.40	$2.40	$2.40	5,000
2022-05-16	$2.45	$2.46	$2.36	$2.45	$2.45	30,520
2022-05-13	$2.30	$2.55	$2.30	$2.47	$2.47	59,140
2022-05-12	$2.62	$2.62	$2.48	$2.48	$2.48	155,300
2022-05-11	$2.74	$2.75	$2.72	$2.75	$2.75	141,700
2022-05-10	$2.69	$2.72	$2.66	$2.70	$2.70	25,500
2022-05-09	$2.52	$2.58	$2.52	$2.58	$2.58	54,400
2022-05-06	$2.70	$2.70	$2.52	$2.60	$2.60	113,800
2022-05-05	$2.80	$2.80	$2.72	$2.78	$2.78	12,240
2022-05-04	$2.81	$2.81	$2.81	$2.81	$2.81	0
2022-05-03	$2.81	$2.81	$2.81	$2.81	$2.81	0
2022-04-29	$2.70	$2.81	$2.70	$2.81	$2.81	22,900
2022-04-28	$2.74	$2.81	$2.71	$2.71	$2.71	30,200
2022-04-27	$2.75	$2.82	$2.75	$2.80	$2.80	20,500
2022-04-26	$2.88	$2.88	$2.73	$2.81	$2.81	20,900
2022-04-25	$2.89	$2.98	$2.80	$2.80	$2.80	66,900
2022-04-22	$2.99	$2.99	$2.95	$2.95	$2.95	6,000
2022-04-21	$3.02	$3.02	$2.85	$2.95	$2.95	9,900
2022-04-20	$2.86	$2.96	$2.86	$2.92	$2.92	17,600
2022-04-19	$2.97	$2.97	$2.97	$2.97	$2.97	100
2022-04-18	$2.98	$2.98	$2.88	$2.97	$2.97	4,600
2022-04-15	$2.99	$2.99	$2.90	$2.93	$2.93	7,000
2022-04-14	$2.89	$2.92	$2.89	$2.92	$2.92	36,800
2022-04-13	$2.91	$2.91	$2.81	$2.83	$2.83	9,900
2022-04-12	$2.87	$2.91	$2.81	$2.86	$2.86	39,200
2022-04-11	$3.01	$3.02	$2.88	$2.92	$2.92	42,000
2022-04-08	$2.96	$3.00	$2.96	$2.96	$2.96	31,200
2022-04-07	$3.07	$3.07	$2.97	$3.01	$3.01	38,400
2022-04-06	$3.13	$3.17	$3.01	$3.07	$3.07	117,700
2022-04-05	$3.18	$3.18	$3.18	$3.18	$3.18	0
2022-04-04	$3.18	$3.18	$3.18	$3.18	$3.18	0
2022-04-01	$3.26	$3.29	$3.13	$3.18	$3.18	76,180
2022-03-31	$3.25	$3.36	$3.16	$3.29	$3.29	97,900
2022-03-30	$3.33	$3.33	$3.27	$3.30	$3.30	39,000
2022-03-29	$3.35	$3.37	$3.22	$3.33	$3.33	88,490
2022-03-28	$3.42	$3.45	$3.13	$3.37	$3.37	171,500
2022-03-25	$3.63	$3.63	$3.45	$3.48	$3.48	15,200
2022-03-24	$3.58	$3.58	$3.46	$3.46	$3.46	17,000
2022-03-23	$3.51	$3.52	$3.49	$3.50	$3.50	29,670
2022-03-22	$3.42	$3.47	$3.40	$3.44	$3.44	5,300
2022-03-21	$3.50	$3.52	$3.43	$3.48	$3.48	13,900
2022-03-18	$3.48	$3.48	$3.42	$3.43	$3.43	14,800
2022-03-17	$3.48	$3.48	$3.32	$3.37	$3.37	16,000
2022-03-16	$3.20	$3.27	$3.19	$3.22	$3.22	72,630
2022-03-15	$3.42	$3.42	$3.21	$3.27	$3.27	57,500
2022-03-14	$3.36	$3.42	$3.35	$3.39	$3.39	43,900
2022-03-11	$3.28	$3.40	$3.21	$3.39	$3.39	5,490
2022-03-10	$3.44	$3.44	$3.35	$3.35	$3.35	12,400
2022-03-09	$3.38	$3.44	$3.28	$3.35	$3.35	33,800
2022-03-08	$3.36	$3.46	$3.30	$3.43	$3.43	45,800
2022-03-07	$3.51	$3.62	$3.30	$3.38	$3.38	97,700
2022-03-04	$3.60	$3.62	$3.49	$3.58	$3.58	7,500
2022-03-03	$3.54	$3.61	$3.50	$3.60	$3.60	22,000
2022-03-02	$3.68	$3.68	$3.61	$3.64	$3.64	17,200
2022-03-01	$3.71	$3.71	$3.60	$3.68	$3.68	44,200
2022-02-28	$3.77	$3.77	$3.60	$3.60	$3.60	21,000
2022-02-25	$3.77	$3.77	$3.77	$3.77	$3.77	0
2022-02-24	$3.78	$3.79	$3.67	$3.77	$3.77	17,100
2022-02-23	$3.79	$3.79	$3.72	$3.78	$3.78	6,400
2022-02-22	$3.77	$3.77	$3.69	$3.76	$3.76	46,000
2022-02-21	$3.78	$3.80	$3.70	$3.79	$3.79	52,700
2022-02-18	$3.77	$3.82	$3.73	$3.81	$3.81	73,000
2022-02-17	$3.88	$3.88	$3.77	$3.84	$3.84	24,100
2022-02-16	$3.90	$3.90	$3.81	$3.82	$3.82	9,200
2022-02-15	$3.80	$3.87	$3.78	$3.87	$3.87	11,490
2022-02-14	$3.92	$3.92	$3.78	$3.88	$3.88	23,400
2022-02-11	$3.95	$3.95	$3.77	$3.88	$3.88	67,800
2022-02-10	$4.01	$4.01	$3.86	$3.93	$3.93	34,900
2022-02-09	$4.05	$4.05	$3.90	$3.97	$3.97	58,500
2022-02-08	$4.03	$4.03	$3.98	$3.98	$3.98	28,280
2022-02-07	$4.05	$4.05	$3.95	$4.00	$4.00	128,170
2022-02-04	$3.96	$3.96	$3.96	$3.96	$3.96	0
2022-02-03	$3.96	$3.96	$3.96	$3.96	$3.96	0
2022-02-02	$3.96	$3.96	$3.96	$3.96	$3.96	0
2022-02-01	$3.96	$3.96	$3.96	$3.96	$3.96	0
2022-01-28	$3.81	$3.96	$3.77	$3.96	$3.96	108,220
2022-01-27	$3.84	$3.84	$3.78	$3.78	$3.78	55,800
2022-01-26	$3.85	$3.93	$3.85	$3.93	$3.93	48,400
2022-01-25	$3.91	$4.04	$3.71	$3.84	$3.84	115,440
2022-01-24	$3.93	$4.00	$3.92	$3.97	$3.97	44,630
2022-01-21	$3.99	$4.09	$3.95	$3.97	$3.97	59,520
2022-01-20	$4.06	$4.08	$4.00	$4.00	$4.00	76,900
2022-01-19	$4.02	$4.13	$4.00	$4.07	$4.07	102,600
2022-01-18	$4.07	$4.17	$4.04	$4.13	$4.13	52,940
2022-01-17	$3.98	$4.15	$3.98	$4.11	$4.11	393,630
2022-01-14	$3.83	$3.95	$3.83	$3.95	$3.95	115,710
2022-01-13	$3.90	$3.90	$3.84	$3.90	$3.90	83,300
2022-01-12	$3.83	$3.88	$3.83	$3.86	$3.86	71,000
2022-01-11	$3.96	$4.06	$3.84	$3.89	$3.89	379,030
2022-01-10	$3.64	$3.91	$3.64	$3.85	$3.85	644,440
2022-01-07	$3.54	$3.66	$3.53	$3.64	$3.64	113,720
2022-01-06	$3.65	$3.65	$3.58	$3.59	$3.59	39,200
2022-01-05	$3.67	$3.67	$3.56	$3.65	$3.65	53,400
2022-01-04	$3.69	$3.69	$3.53	$3.64	$3.64	60,100
2022-01-03	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-12-31	$3.51	$3.71	$3.51	$3.60	$3.60	133,790
2021-12-30	$3.45	$3.57	$3.45	$3.56	$3.56	59,200
2021-12-29	$3.54	$3.54	$3.45	$3.46	$3.46	38,900
2021-12-28	$3.51	$3.51	$3.47	$3.48	$3.48	10,400
2021-12-27	$3.51	$3.55	$3.51	$3.51	$3.51	7,100
2021-12-24	$3.59	$3.59	$3.47	$3.54	$3.54	34,000
2021-12-22	$3.54	$3.66	$3.54	$3.62	$3.62	70,320
2021-12-21	$3.66	$3.66	$3.58	$3.59	$3.59	15,100
2021-12-20	$3.62	$3.69	$3.55	$3.58	$3.58	143,320
2021-12-17	$3.56	$3.67	$3.51	$3.58	$3.58	111,100
2021-12-16	$3.46	$3.58	$3.46	$3.56	$3.56	16,700
2021-12-15	$3.62	$3.64	$3.54	$3.59	$3.59	21,500
2021-12-14	$3.53	$3.65	$3.53	$3.62	$3.62	34,160
2021-12-13	$3.57	$3.66	$3.57	$3.64	$3.64	7,900
2021-12-08	$3.50	$3.57	$3.46	$3.56	$3.56	15,560
2021-12-07	$3.61	$3.61	$3.46	$3.57	$3.57	36,970
2021-12-06	$3.58	$3.59	$3.53	$3.54	$3.54	66,000
2021-12-03	$3.58	$3.58	$3.58	$3.58	$3.58	88,000
2021-12-02	$3.51	$3.51	$3.51	$3.51	$3.51	61,700
2021-12-01	$3.46	$3.47	$3.46	$3.46	$3.46	45,200
2021-11-30	$3.44	$3.45	$3.42	$3.44	$3.44	133,300
2021-11-29	$3.43	$3.44	$3.43	$3.43	$3.43	3,300
2021-11-26	$3.39	$3.44	$3.39	$3.44	$3.44	20,000
2021-11-25	$3.38	$3.40	$3.37	$3.40	$3.40	9,600
2021-11-24	$3.37	$3.43	$3.37	$3.43	$3.43	26,220
2021-11-23	$3.36	$3.44	$3.35	$3.43	$3.43	16,500
2021-11-22	$3.47	$3.47	$3.39	$3.41	$3.41	18,900
2021-11-19	$3.37	$3.46	$3.37	$3.45	$3.45	23,300
2021-11-18	$3.35	$3.44	$3.35	$3.43	$3.43	6,300
2021-11-17	$3.40	$3.46	$3.39	$3.40	$3.40	32,600
2021-11-16	$3.41	$3.46	$3.40	$3.44	$3.44	6,100
2021-11-15	$3.45	$3.45	$3.40	$3.45	$3.45	7,300
2021-11-12	$3.44	$3.44	$3.38	$3.43	$3.43	60,200
2021-11-11	$3.41	$3.42	$3.40	$3.40	$3.40	37,600
2021-11-10	$3.26	$3.37	$3.26	$3.35	$3.35	1,800
2021-11-09	$3.30	$3.37	$3.26	$3.33	$3.33	29,700
2021-11-08	$3.30	$3.37	$3.30	$3.35	$3.35	28,110
2021-11-05	$3.42	$3.42	$3.42	$3.42	$3.42	101,900
2021-11-04	$3.54	$3.59	$3.38	$3.42	$3.42	107,600
2021-11-03	$3.63	$3.63	$3.53	$3.54	$3.54	7,800
2021-11-02	$3.55	$3.60	$3.52	$3.60	$3.60	37,000
2021-11-01	$3.53	$3.62	$3.53	$3.60	$3.60	6,400
2021-10-29	$3.54	$3.58	$3.54	$3.58	$3.58	7,800
2021-10-28	$3.64	$3.64	$3.54	$3.54	$3.54	37,200
2021-10-27	$3.63	$3.67	$3.59	$3.63	$3.63	52,900
2021-10-26	$3.53	$3.62	$3.52	$3.62	$3.62	51,600
2021-10-25	$3.68	$3.68	$3.56	$3.57	$3.57	29,820
2021-10-22	$3.66	$3.66	$3.58	$3.63	$3.63	10,200
2021-10-21	$3.62	$3.64	$3.62	$3.63	$3.63	16,000
2021-10-20	$3.60	$3.65	$3.54	$3.63	$3.63	138,700
2021-10-19	$3.68	$3.68	$3.45	$3.60	$3.60	95,100
2021-10-18	$3.54	$3.65	$3.54	$3.61	$3.61	83,600
2021-10-15	$3.52	$3.57	$3.50	$3.55	$3.55	90,900
2021-10-14	$3.46	$3.54	$3.43	$3.54	$3.54	44,770
2021-10-13	$3.52	$3.52	$3.45	$3.49	$3.49	140,400
2021-10-12	$3.63	$3.63	$3.50	$3.57	$3.57	103,100
2021-10-11	$3.65	$3.77	$3.61	$3.67	$3.67	112,100
2021-10-08	$3.78	$3.78	$3.65	$3.68	$3.68	11,700
2021-10-07	$3.68	$3.68	$3.68	$3.68	$3.68	0
2021-10-06	$3.68	$3.68	$3.68	$3.68	$3.68	0
2021-09-30	$3.62	$3.68	$3.60	$3.68	$3.68	86,800
2021-09-29	$3.65	$3.65	$3.53	$3.57	$3.57	64,900
2021-09-28	$3.71	$3.71	$3.65	$3.65	$3.65	46,100
2021-09-27	$3.72	$3.79	$3.61	$3.69	$3.69	100,700
2021-09-24	$3.74	$3.83	$3.73	$3.79	$3.79	35,100
2021-09-23	$3.77	$3.84	$3.75	$3.80	$3.80	126,240
2021-09-22	$3.74	$3.87	$3.74	$3.81	$3.81	136,100
2021-09-21	$3.84	$3.84	$3.84	$3.84	$3.84	0
2021-09-20	$3.84	$3.84	$3.84	$3.84	$3.84	0
2021-09-17	$3.83	$3.87	$3.78	$3.84	$3.84	69,600
2021-09-16	$3.84	$3.85	$3.78	$3.84	$3.84	43,100
2021-09-15	$3.98	$3.98	$3.64	$3.84	$3.84	476,340
2021-09-14	$3.89	$3.95	$3.81	$3.94	$3.94	193,720
2021-09-13	$3.78	$3.89	$3.78	$3.85	$3.85	110,600
2021-09-10	$3.79	$3.86	$3.77	$3.85	$3.85	65,600
2021-09-09	$3.84	$3.84	$3.74	$3.81	$3.81	123,120
2021-09-08	$3.78	$3.78	$3.68	$3.76	$3.76	92,500
2021-09-07	$3.48	$3.80	$3.48	$3.77	$3.77	490,290
2021-09-06	$3.46	$3.55	$3.46	$3.52	$3.52	95,300
2021-09-03	$3.44	$3.52	$3.44	$3.48	$3.48	102,100
2021-09-02	$3.44	$3.50	$3.42	$3.50	$3.50	43,500
2021-09-01	$3.44	$3.52	$3.43	$3.49	$3.49	178,570
2021-08-31	$3.41	$3.46	$3.41	$3.46	$3.46	90,340
2021-08-30	$3.35	$3.42	$3.35	$3.41	$3.41	22,500
2021-08-27	$3.45	$3.45	$3.35	$3.39	$3.39	78,900
2021-08-26	$3.51	$3.51	$3.37	$3.46	$3.46	114,300
2021-08-25	$3.58	$3.58	$3.42	$3.48	$3.48	271,620
2021-08-24	$3.24	$3.54	$3.24	$3.49	$3.49	522,110
2021-08-23	$3.19	$3.23	$3.18	$3.23	$3.23	94,450
2021-08-20	$3.14	$3.17	$3.11	$3.17	$3.17	22,300
2021-08-19	$3.17	$3.21	$3.14	$3.15	$3.15	96,140
2021-08-18	$3.14	$3.16	$3.11	$3.16	$3.16	37,340
2021-08-17	$3.14	$3.15	$3.10	$3.14	$3.14	34,000
2021-08-16	$3.17	$3.17	$3.12	$3.14	$3.14	47,200
2021-08-13	$3.12	$3.17	$3.12	$3.17	$3.17	42,300
2021-08-12	$3.10	$3.18	$3.10	$3.16	$3.16	41,400
2021-08-11	$3.17	$3.22	$3.11	$3.18	$3.18	122,400
2021-08-10	$3.25	$3.25	$3.15	$3.23	$3.23	191,700
2021-08-09	$3.16	$3.26	$3.16	$3.25	$3.25	38,600
2021-08-06	$3.21	$3.28	$3.18	$3.24	$3.24	136,850
2021-08-05	$3.25	$3.30	$3.20	$3.25	$3.25	79,700
2021-08-04	$3.27	$3.27	$3.22	$3.27	$3.27	36,300
2021-08-03	$3.28	$3.30	$3.20	$3.27	$3.27	46,800
2021-08-02	$3.24	$3.28	$3.01	$3.28	$3.28	119,760
2021-07-30	$3.21	$3.32	$3.21	$3.28	$3.28	72,000
2021-07-29	$3.20	$3.37	$3.20	$3.30	$3.30	53,700
2021-07-28	$3.39	$3.39	$3.21	$3.27	$3.27	261,400
2021-07-27	$3.28	$3.43	$3.28	$3.37	$3.37	441,360
2021-07-26	$3.25	$3.33	$3.18	$3.28	$3.28	121,700
2021-07-23	$3.12	$3.26	$3.12	$3.25	$3.25	201,600
2021-07-22	$3.14	$3.20	$3.14	$3.14	$3.14	181,920
2021-07-21	$3.15	$3.18	$3.11	$3.18	$3.18	141,800
2021-07-20	$3.18	$3.19	$3.07	$3.14	$3.14	247,600
2021-07-19	$3.08	$3.13	$3.00	$3.13	$3.13	118,430
2021-07-16	$2.88	$3.09	$2.88	$3.06	$3.06	331,170
2021-07-15	$2.92	$2.97	$2.86	$2.95	$2.95	291,520
2021-07-14	$2.84	$2.93	$2.80	$2.92	$2.92	105,200
2021-07-13	$2.90	$2.91	$2.86	$2.91	$2.91	72,700
2021-07-12	$2.90	$2.94	$2.85	$2.90	$2.90	72,970
2021-07-09	$2.86	$2.90	$2.80	$2.90	$2.90	23,000
2021-07-08	$2.90	$2.90	$2.86	$2.90	$2.90	45,600
2021-07-07	$2.90	$2.91	$2.86	$2.91	$2.91	27,930
2021-07-06	$2.91	$2.92	$2.86	$2.91	$2.91	114,570
2021-07-05	$2.90	$2.91	$2.85	$2.91	$2.91	33,120
2021-07-02	$2.86	$2.90	$2.85	$2.90	$2.90	33,500
2021-07-01	$2.86	$2.90	$2.85	$2.90	$2.90	7,300
2021-06-30	$2.88	$2.92	$2.88	$2.92	$2.92	22,800
2021-06-29	$2.94	$2.94	$2.88	$2.90	$2.90	62,600
2021-06-28	$2.84	$2.90	$2.84	$2.89	$2.89	20,170
2021-06-25	$2.86	$2.88	$2.84	$2.88	$2.88	42,800
2021-06-24	$2.84	$2.90	$2.80	$2.85	$2.85	627,900
2021-06-23	$2.80	$2.85	$2.77	$2.83	$2.83	21,020
2021-06-22	$2.77	$2.84	$2.73	$2.84	$2.84	91,350
2021-06-21	$2.77	$2.77	$2.73	$2.77	$2.77	31,400
2021-06-18	$2.77	$2.77	$2.77	$2.77	$2.77	100
2021-06-17	$2.77	$2.77	$2.76	$2.77	$2.77	2,100
2021-06-16	$2.70	$2.78	$2.70	$2.77	$2.77	73,100
2021-06-15	$2.79	$2.79	$2.68	$2.76	$2.76	25,290
2021-06-14	$2.78	$2.78	$2.78	$2.78	$2.78	0
2021-06-11	$2.81	$2.81	$2.71	$2.78	$2.78	68,500
2021-06-10	$2.73	$2.78	$2.73	$2.76	$2.76	75,500
2021-06-09	$2.78	$2.78	$2.51	$2.75	$2.75	33,900
2021-06-08	$2.70	$2.76	$2.69	$2.75	$2.75	4,320
2021-06-07	$2.69	$2.74	$2.68	$2.74	$2.74	76,100
2021-06-04	$2.79	$2.79	$2.70	$2.73	$2.73	39,100
2021-06-03	$2.71	$2.76	$2.71	$2.76	$2.76	21,100
2021-06-02	$2.73	$2.77	$2.69	$2.76	$2.76	15,600
2021-06-01	$2.73	$2.73	$2.67	$2.72	$2.72	6,800
2021-05-31	$2.67	$2.76	$2.67	$2.73	$2.73	13,300
2021-05-28	$2.67	$2.73	$2.67	$2.73	$2.73	40,550
2021-05-27	$2.77	$2.77	$2.70	$2.76	$2.76	24,300
2021-05-26	$2.79	$2.80	$2.69	$2.79	$2.79	59,600
2021-05-25	$2.73	$2.79	$2.69	$2.79	$2.79	8,900
2021-05-24	$2.76	$2.78	$2.76	$2.78	$2.78	25,700
2021-05-21	$2.74	$2.76	$2.70	$2.76	$2.76	18,100
2021-05-20	$2.73	$2.75	$2.70	$2.75	$2.75	12,100
2021-05-19	$2.75	$2.75	$2.65	$2.73	$2.73	36,200
2021-05-18	$2.65	$2.76	$2.59	$2.72	$2.72	116,100
2021-05-17	$2.69	$2.70	$2.60	$2.61	$2.61	31,810
2021-05-14	$2.69	$2.69	$2.59	$2.68	$2.68	122,500
2021-05-13	$2.64	$2.73	$2.53	$2.69	$2.69	76,400
2021-05-12	$2.70	$2.72	$2.63	$2.71	$2.71	26,600
2021-05-11	$2.69	$2.75	$2.56	$2.73	$2.73	62,100
2021-05-10	$2.67	$2.75	$2.67	$2.75	$2.75	14,600
2021-05-07	$2.76	$2.79	$2.56	$2.75	$2.75	127,900
2021-05-06	$2.82	$2.82	$2.76	$2.81	$2.81	38,400
2021-05-05	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-05-04	$2.82	$2.82	$2.82	$2.82	$2.82	0
2021-04-30	$2.77	$2.82	$2.76	$2.82	$2.82	8,100
2021-04-29	$2.88	$2.88	$2.76	$2.82	$2.82	62,250
2021-04-28	$2.83	$2.85	$2.82	$2.83	$2.83	29,100
2021-04-27	$2.80	$2.83	$2.80	$2.81	$2.81	107,600
2021-04-26	$2.80	$2.80	$2.76	$2.80	$2.80	23,300
2021-04-23	$2.81	$2.83	$2.75	$2.80	$2.80	29,100
2021-04-22	$2.77	$2.81	$2.77	$2.81	$2.81	21,000
2021-04-21	$2.79	$2.82	$2.79	$2.80	$2.80	14,400
2021-04-20	$2.82	$2.83	$2.76	$2.83	$2.83	11,200
2021-04-19	$2.83	$2.83	$2.81	$2.82	$2.82	88,200
2021-04-16	$2.80	$2.83	$2.75	$2.83	$2.83	52,500
2021-04-15	$2.86	$2.86	$2.80	$2.83	$2.83	14,500
2021-04-14	$2.83	$2.86	$2.75	$2.83	$2.83	15,810
2021-04-13	$2.81	$2.83	$2.81	$2.83	$2.83	500
2021-04-12	$2.78	$2.82	$2.73	$2.81	$2.81	58,200
2021-04-09	$2.80	$2.84	$2.80	$2.82	$2.82	33,600
2021-04-08	$2.80	$2.84	$2.76	$2.76	$2.76	86,500
2021-04-07	$2.76	$2.85	$2.76	$2.84	$2.84	42,700
2021-04-06	$2.82	$2.84	$2.80	$2.82	$2.82	94,100
2021-04-05	$2.80	$2.80	$2.80	$2.80	$2.80	0
2021-04-02	$2.80	$2.80	$2.80	$2.80	$2.80	0
2021-04-01	$2.69	$2.81	$2.69	$2.80	$2.80	64,200
2021-03-31	$2.75	$2.80	$2.72	$2.79	$2.79	19,900
2021-03-30	$2.79	$2.79	$2.79	$2.79	$2.79	23,000
2021-03-29	$2.89	$2.89	$2.68	$2.82	$2.82	170,100
2021-03-26	$2.74	$2.84	$2.74	$2.84	$2.84	400
2021-03-25	$2.88	$2.88	$2.77	$2.84	$2.84	22,100
2021-03-24	$2.76	$2.83	$2.76	$2.82	$2.82	10,000
2021-03-23	$2.80	$2.84	$2.73	$2.83	$2.83	45,300
2021-03-22	$2.81	$2.83	$2.74	$2.82	$2.82	138,300
2021-03-19	$2.77	$2.81	$2.76	$2.80	$2.80	21,900
2021-03-18	$2.80	$2.81	$2.79	$2.81	$2.81	8,200
2021-03-17	$2.75	$2.83	$2.75	$2.80	$2.80	54,270
2021-03-16	$2.78	$2.83	$2.78	$2.83	$2.83	19,900
2021-03-15	$2.77	$2.84	$2.77	$2.84	$2.84	86,300
2021-03-12	$2.85	$2.85	$2.77	$2.83	$2.83	55,400
2021-03-11	$2.89	$2.89	$2.78	$2.83	$2.83	172,000
2021-03-10	$2.90	$2.90	$2.81	$2.87	$2.87	85,680
2021-03-09	$2.95	$2.95	$2.84	$2.86	$2.86	35,590
2021-03-08	$2.88	$2.93	$2.83	$2.90	$2.90	87,200
2021-03-05	$2.86	$2.88	$2.86	$2.88	$2.88	8,100
2021-03-04	$2.84	$2.89	$2.84	$2.88	$2.88	18,300
2021-03-03	$2.89	$2.89	$2.85	$2.89	$2.89	24,800
2021-03-02	$2.90	$2.91	$2.85	$2.89	$2.89	14,990
2021-03-01	$2.90	$2.92	$2.85	$2.90	$2.90	26,400
2021-02-26	$2.84	$2.93	$2.84	$2.90	$2.90	42,260
2021-02-25	$2.86	$2.95	$2.79	$2.90	$2.90	257,200
2021-02-24	$2.78	$2.85	$2.78	$2.84	$2.84	22,400
2021-02-23	$2.86	$2.86	$2.77	$2.85	$2.85	61,700
2021-02-22	$2.86	$2.86	$2.74	$2.83	$2.83	100,200
2021-02-19	$2.89	$2.89	$2.70	$2.83	$2.83	79,700
2021-02-18	$2.79	$2.79	$2.68	$2.77	$2.77	183,070
2021-02-17	$2.67	$2.67	$2.67	$2.67	$2.67	0
2021-02-16	$2.67	$2.67	$2.67	$2.67	$2.67	0
2021-02-15	$2.67	$2.67	$2.67	$2.67	$2.67	0
2021-02-12	$2.67	$2.67	$2.67	$2.67	$2.67	0
2021-02-11	$2.67	$2.67	$2.67	$2.67	$2.67	0
2021-02-10	$2.56	$2.67	$2.56	$2.67	$2.67	78,600
2021-02-09	$2.62	$2.63	$2.53	$2.63	$2.63	60,600
2021-02-08	$2.56	$2.63	$2.56	$2.62	$2.62	69,600
2021-02-05	$2.64	$2.64	$2.54	$2.63	$2.63	25,800
2021-02-04	$2.61	$2.70	$2.49	$2.62	$2.62	214,000
2021-02-03	$2.71	$2.76	$2.62	$2.71	$2.71	197,100
2021-02-02	$2.73	$2.80	$2.72	$2.77	$2.77	131,900
2021-02-01	$2.87	$2.89	$2.71	$2.81	$2.81	329,210
2021-01-29	$2.85	$2.94	$2.85	$2.93	$2.93	50,700
2021-01-28	$2.95	$2.95	$2.78	$2.91	$2.91	13,970
2021-01-27	$2.96	$2.96	$2.86	$2.95	$2.95	145,600
2021-01-26	$2.87	$2.98	$2.87	$2.95	$2.95	43,500
2021-01-25	$2.90	$2.94	$2.90	$2.94	$2.94	50,200
2021-01-22	$2.99	$2.99	$2.89	$2.95	$2.95	124,520
2021-01-21	$2.93	$2.96	$2.91	$2.94	$2.94	147,600
2021-01-20	$2.97	$2.97	$2.83	$2.92	$2.92	61,000
2021-01-19	$2.78	$2.87	$2.78	$2.87	$2.87	18,500
2021-01-18	$2.83	$2.84	$2.80	$2.83	$2.83	55,000
2021-01-15	$2.85	$2.85	$2.79	$2.82	$2.82	110,400
2021-01-14	$2.82	$2.85	$2.76	$2.84	$2.84	147,200
2021-01-13	$2.81	$2.83	$2.74	$2.83	$2.83	217,600
2021-01-12	$2.82	$2.85	$2.72	$2.83	$2.83	235,360
2021-01-11	$2.83	$2.83	$2.72	$2.82	$2.82	57,400
2021-01-08	$2.77	$2.85	$2.75	$2.84	$2.84	54,000
2021-01-07	$2.84	$2.85	$2.83	$2.84	$2.84	21,200
2021-01-06	$2.88	$2.88	$2.83	$2.86	$2.86	23,700
2021-01-05	$2.88	$2.88	$2.80	$2.87	$2.87	143,700
2021-01-04	$2.84	$2.87	$2.80	$2.87	$2.87	86,400
2021-01-01	$2.83	$2.83	$2.83	$2.83	$2.83	0
2020-12-31	$2.82	$2.85	$2.78	$2.83	$2.83	23,300
2020-12-30	$2.58	$2.81	$2.58	$2.80	$2.80	4,000
2020-12-29	$2.83	$2.83	$2.78	$2.81	$2.81	11,390
2020-12-28	$2.79	$2.83	$2.77	$2.83	$2.83	54,700
2020-12-25	$2.84	$2.85	$2.78	$2.85	$2.85	40,600
2020-12-24	$2.76	$2.82	$2.76	$2.82	$2.82	15,000
2020-12-23	$2.86	$2.86	$2.80	$2.80	$2.80	11,100
2020-12-22	$2.85	$2.85	$2.70	$2.83	$2.83	127,400
2020-12-21	$2.90	$2.90	$2.85	$2.87	$2.87	37,000
2020-12-18	$2.89	$2.89	$2.86	$2.88	$2.88	10,100
2020-12-17	$2.86	$2.89	$2.86	$2.88	$2.88	11,510
2020-12-16	$2.87	$2.87	$2.87	$2.87	$2.87	13,700
2020-12-15	$2.82	$2.90	$2.82	$2.87	$2.87	7,000
2020-12-14	$2.92	$2.92	$2.80	$2.90	$2.90	103,300
2020-12-11	$2.89	$2.92	$2.88	$2.91	$2.91	48,500
2020-12-10	$2.86	$2.93	$2.86	$2.93	$2.93	60,500
2020-12-09	$2.94	$2.94	$2.85	$2.92	$2.92	47,340
2020-12-08	$2.93	$2.94	$2.87	$2.93	$2.93	41,300
2020-12-07	$2.93	$2.93	$2.88	$2.91	$2.91	7,100
2020-12-04	$2.88	$2.93	$2.88	$2.92	$2.92	31,400
2020-12-03	$2.94	$2.95	$2.88	$2.90	$2.90	116,500
2020-12-02	$2.95	$2.95	$2.89	$2.92	$2.92	186,200
2020-12-01	$2.84	$2.90	$2.81	$2.89	$2.89	152,340
2020-11-30	$2.83	$2.86	$2.77	$2.86	$2.86	131,580
2020-11-27	$2.80	$2.83	$2.77	$2.83	$2.83	26,900
2020-11-26	$2.80	$2.80	$2.80	$2.80	$2.80	1,500
2020-11-25	$2.77	$2.83	$2.72	$2.80	$2.80	284,070
2020-11-24	$2.79	$2.83	$2.77	$2.83	$2.83	50,100
2020-11-23	$2.79	$2.84	$2.78	$2.83	$2.83	59,720
2020-11-20	$2.86	$2.86	$2.77	$2.83	$2.83	31,500
2020-11-19	$2.81	$2.83	$2.76	$2.83	$2.83	95,400
2020-11-18	$2.73	$2.77	$2.71	$2.77	$2.77	70,200
2020-11-17	$2.78	$2.85	$2.73	$2.75	$2.75	30,300
2020-11-16	$2.83	$2.83	$2.72	$2.74	$2.74	9,800
2020-11-13	$2.72	$2.78	$2.70	$2.76	$2.76	16,500
2020-11-12	$2.73	$2.78	$2.73	$2.78	$2.78	800
2020-11-11	$2.76	$2.79	$2.76	$2.79	$2.79	7,600
2020-11-10	$2.81	$2.82	$2.74	$2.79	$2.79	29,500
2020-11-09	$2.84	$2.88	$2.73	$2.79	$2.79	70,700
2020-11-06	$2.86	$2.86	$2.72	$2.77	$2.77	36,720
2020-11-05	$2.87	$2.87	$2.78	$2.78	$2.78	22,900
2020-11-04	$2.88	$2.88	$2.69	$2.77	$2.77	11,700
2020-11-03	$2.79	$2.80	$2.73	$2.78	$2.78	32,110
2020-11-02	$2.79	$2.80	$2.63	$2.75	$2.75	8,100
2020-10-30	$2.84	$2.84	$2.71	$2.76	$2.76	43,400
2020-10-29	$2.77	$2.87	$2.77	$2.85	$2.85	11,800
2020-10-28	$2.83	$2.88	$2.76	$2.87	$2.87	57,800
2020-10-27	$2.82	$2.85	$2.75	$2.83	$2.83	38,100
2020-10-26	$2.80	$2.86	$2.73	$2.81	$2.81	46,400
2020-10-23	$2.83	$2.88	$2.76	$2.87	$2.87	34,800
2020-10-22	$2.81	$2.90	$2.80	$2.83	$2.83	23,100
2020-10-21	$2.90	$2.91	$2.85	$2.89	$2.89	42,010
2020-10-20	$2.85	$2.93	$2.85	$2.87	$2.87	17,500
2020-10-19	$2.94	$2.94	$2.85	$2.90	$2.90	13,900
2020-10-16	$2.84	$2.94	$2.84	$2.90	$2.90	5,000
2020-10-15	$2.95	$2.95	$2.88	$2.89	$2.89	31,600
2020-10-14	$2.85	$2.94	$2.85	$2.90	$2.90	43,600
2020-10-13	$2.91	$2.95	$2.88	$2.95	$2.95	83,330
2020-10-12	$2.90	$2.96	$2.90	$2.95	$2.95	19,200
2020-10-09	$2.90	$2.97	$2.90	$2.96	$2.96	36,300
2020-10-08	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-10-07	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-10-06	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-10-05	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-10-02	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-10-01	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-09-30	$2.93	$2.94	$2.88	$2.94	$2.94	17,400
2020-09-29	$2.87	$2.92	$2.84	$2.90	$2.90	30,800
2020-09-28	$2.90	$2.94	$2.85	$2.93	$2.93	75,660
2020-09-25	$2.96	$2.96	$2.85	$2.91	$2.91	198,700
2020-09-24	$3.00	$3.00	$2.93	$2.95	$2.95	66,600
2020-09-23	$2.99	$3.03	$2.93	$2.99	$2.99	77,000
2020-09-22	$2.95	$3.00	$2.85	$2.93	$2.93	44,400
2020-09-21	$2.89	$3.00	$2.89	$2.99	$2.99	69,300
2020-09-18	$2.92	$2.98	$2.89	$2.92	$2.92	79,100
2020-09-17	$2.90	$2.94	$2.85	$2.92	$2.92	85,160
2020-09-16	$3.04	$3.04	$2.91	$2.94	$2.94	220,000
2020-09-15	$2.91	$2.99	$2.83	$2.98	$2.98	152,870
2020-09-14	$2.79	$2.86	$2.79	$2.86	$2.86	134,800
2020-09-11	$2.69	$2.76	$2.69	$2.76	$2.76	182,590
2020-09-10	$2.80	$2.80	$2.66	$2.73	$2.73	64,400
2020-09-09	$2.68	$2.80	$2.62	$2.77	$2.77	454,420
2020-09-08	$2.61	$2.62	$2.61	$2.61	$2.61	10,200
2020-09-07	$2.61	$2.62	$2.58	$2.62	$2.62	6,300
2020-09-04	$2.45	$2.59	$2.45	$2.59	$2.59	47,600
2020-09-03	$2.54	$2.60	$2.53	$2.60	$2.60	19,400
2020-09-02	$2.56	$2.63	$2.56	$2.62	$2.62	900
2020-09-01	$2.52	$2.63	$2.52	$2.63	$2.63	19,900
2020-08-31	$2.60	$2.60	$2.52	$2.60	$2.60	64,450
2020-08-28	$2.46	$2.63	$2.46	$2.60	$2.60	57,620
2020-08-27	$2.60	$2.60	$2.48	$2.60	$2.60	79,500
2020-08-26	$2.58	$2.66	$2.51	$2.52	$2.52	53,920
2020-08-25	$2.59	$2.65	$2.59	$2.64	$2.64	1,000
2020-08-24	$2.59	$2.66	$2.57	$2.65	$2.65	88,800
2020-08-21	$2.59	$2.65	$2.57	$2.60	$2.60	31,020
2020-08-20	$2.60	$2.68	$2.43	$2.59	$2.59	98,300
2020-08-19	$2.78	$2.78	$2.60	$2.67	$2.67	59,100
2020-08-18	$2.68	$2.71	$2.66	$2.66	$2.66	29,000
2020-08-17	$2.67	$2.74	$2.65	$2.72	$2.72	45,900
2020-08-14	$2.58	$2.75	$2.57	$2.69	$2.69	85,200
2020-08-13	$2.57	$2.60	$2.55	$2.58	$2.58	35,160
2020-08-12	$2.59	$2.65	$2.51	$2.59	$2.59	165,410
2020-08-11	$2.61	$2.69	$2.61	$2.64	$2.64	21,900
2020-08-10	$2.62	$2.70	$2.62	$2.68	$2.68	69,200
2020-08-07	$2.75	$2.75	$2.60	$2.68	$2.68	68,210
2020-08-06	$2.77	$2.77	$2.70	$2.71	$2.71	6,400
2020-08-05	$2.63	$2.78	$2.56	$2.77	$2.77	42,000
2020-08-04	$2.78	$2.82	$2.73	$2.79	$2.79	46,400
2020-08-03	$2.79	$2.83	$2.78	$2.82	$2.82	87,700
2020-07-31	$2.77	$2.81	$2.72	$2.81	$2.81	63,500
2020-07-30	$2.68	$2.80	$2.68	$2.77	$2.77	42,300
2020-07-29	$2.70	$2.78	$2.61	$2.78	$2.78	92,930
2020-07-28	$2.72	$2.72	$2.63	$2.68	$2.68	96,600
2020-07-27	$2.72	$2.76	$2.58	$2.62	$2.62	89,600
2020-07-24	$2.86	$2.86	$2.64	$2.72	$2.72	142,300
2020-07-23	$2.81	$2.87	$2.79	$2.83	$2.83	60,800
2020-07-22	$2.79	$2.88	$2.79	$2.86	$2.86	41,300
2020-07-21	$2.86	$2.86	$2.81	$2.86	$2.86	6,400
2020-07-20	$2.83	$2.88	$2.77	$2.86	$2.86	92,900
2020-07-17	$2.85	$2.85	$2.75	$2.82	$2.82	81,970
2020-07-16	$2.84	$2.86	$2.73	$2.82	$2.82	72,700
2020-07-15	$2.92	$2.94	$2.83	$2.84	$2.84	146,900
2020-07-14	$3.00	$3.00	$2.87	$2.92	$2.92	102,700
2020-07-13	$2.81	$3.00	$2.81	$2.97	$2.97	94,510
2020-07-10	$2.94	$3.01	$2.86	$2.94	$2.94	235,370
2020-07-09	$2.97	$3.08	$2.90	$3.00	$3.00	145,400
2020-07-08	$2.86	$2.93	$2.86	$2.93	$2.93	121,680
2020-07-07	$2.98	$2.98	$2.85	$2.91	$2.91	145,230
2020-07-06	$2.76	$2.93	$2.70	$2.91	$2.91	276,390
2020-07-03	$2.69	$2.69	$2.56	$2.66	$2.66	69,400
2020-07-02	$2.55	$2.69	$2.55	$2.61	$2.61	130,390
2020-07-01	$2.49	$2.55	$2.49	$2.53	$2.53	37,900
2020-06-30	$2.56	$2.56	$2.48	$2.52	$2.52	47,800
2020-06-29	$2.50	$2.53	$2.46	$2.52	$2.52	15,380
2020-06-26	$2.54	$2.54	$2.54	$2.54	$2.54	0
2020-06-25	$2.54	$2.54	$2.54	$2.54	$2.54	0
2020-06-24	$2.56	$2.56	$2.48	$2.54	$2.54	42,900
2020-06-23	$2.47	$2.52	$2.47	$2.52	$2.52	10,600
2020-06-22	$2.56	$2.56	$2.47	$2.50	$2.50	49,000
2020-06-19	$2.51	$2.56	$2.48	$2.52	$2.52	137,620
2020-06-18	$2.48	$2.54	$2.48	$2.48	$2.48	24,400
2020-06-17	$2.57	$2.57	$2.47	$2.50	$2.50	43,800
2020-06-16	$2.58	$2.58	$2.49	$2.55	$2.55	138,700
2020-06-15	$2.62	$2.62	$2.51	$2.57	$2.57	74,970
2020-06-12	$2.50	$2.57	$2.49	$2.56	$2.56	159,050
2020-06-11	$2.47	$2.55	$2.47	$2.54	$2.54	75,800
2020-06-10	$2.49	$2.58	$2.45	$2.54	$2.54	136,770
2020-06-09	$2.56	$2.61	$2.50	$2.56	$2.56	104,400
2020-06-08	$2.72	$2.74	$2.60	$2.65	$2.56	175,990
2020-06-05	$2.60	$2.69	$2.55	$2.66	$2.57	143,310
2020-06-04	$2.39	$2.60	$2.39	$2.60	$2.51	348,810
2020-06-03	$2.50	$2.50	$2.42	$2.46	$2.38	107,800
2020-06-02	$2.49	$2.49	$2.35	$2.47	$2.39	151,930
2020-06-01	$2.30	$2.44	$2.30	$2.42	$2.34	97,800
2020-05-29	$2.49	$2.49	$2.32	$2.39	$2.31	265,490
2020-05-28	$2.45	$2.52	$2.39	$2.45	$2.37	155,570
2020-05-27	$2.50	$2.50	$2.35	$2.45	$2.37	259,320
2020-05-26	$2.61	$2.61	$2.38	$2.48	$2.40	472,800
2020-05-25	$2.23	$2.41	$2.23	$2.41	$2.33	405,930
2020-05-22	$2.26	$2.26	$2.16	$2.19	$2.12	48,600
2020-05-21	$2.29	$2.29	$2.18	$2.27	$2.19	286,700
2020-05-20	$2.29	$2.38	$2.20	$2.30	$2.22	526,220
2020-05-19	$2.18	$2.30	$2.12	$2.24	$2.16	328,260
2020-05-18	$2.10	$2.13	$1.96	$2.13	$2.06	408,830
2020-05-15	$1.87	$1.97	$1.78	$1.94	$1.87	76,180
2020-05-14	$1.86	$1.91	$1.72	$1.88	$1.82	70,850
2020-05-13	$1.86	$1.93	$1.80	$1.88	$1.82	181,820
2020-05-12	$1.96	$2.08	$1.83	$1.94	$1.87	90,230
2020-05-11	$2.03	$2.09	$2.02	$2.02	$1.95	91,460
2020-05-08	$2.01	$2.10	$2.01	$2.09	$2.02	58,260
2020-05-07	$2.08	$2.08	$2.03	$2.06	$1.99	200,000
2020-05-06	$1.99	$2.08	$1.99	$2.08	$2.01	116,140
2020-05-05	$2.03	$2.03	$2.03	$2.03	$1.96	0
2020-05-04	$2.03	$2.03	$2.03	$2.03	$1.96	0
2020-05-01	$2.03	$2.03	$2.03	$2.03	$1.96	0
2020-04-30	$2.01	$2.04	$1.98	$2.03	$1.96	79,900
2020-04-29	$2.14	$2.19	$2.00	$2.06	$1.99	615,640
2020-04-28	$2.10	$2.14	$2.06	$2.12	$2.05	206,700
2020-04-27	$2.05	$2.11	$2.05	$2.08	$2.01	288,800
2020-04-24	$2.16	$2.19	$2.05	$2.16	$2.09	192,300
2020-04-23	$2.21	$2.21	$2.14	$2.21	$2.13	46,900
2020-04-22	$2.23	$2.23	$2.16	$2.19	$2.12	15,100
2020-04-21	$2.24	$2.33	$2.13	$2.27	$2.19	126,580
2020-04-20	$2.19	$2.24	$2.17	$2.19	$2.12	19,600
2020-04-17	$2.33	$2.33	$2.17	$2.27	$2.19	74,700
2020-04-16	$2.34	$2.34	$2.34	$2.34	$2.26	0
2020-04-15	$2.18	$2.38	$2.18	$2.34	$2.26	13,900
2020-04-14	$2.39	$2.39	$2.21	$2.38	$2.30	11,600
2020-04-13	$2.51	$2.51	$2.25	$2.37	$2.29	2,100
2020-04-10	$2.38	$2.44	$2.30	$2.30	$2.22	29,300
2020-04-09	$2.49	$2.52	$2.43	$2.46	$2.38	80,500
2020-04-08	$2.37	$2.44	$2.37	$2.43	$2.35	23,200
2020-04-07	$2.45	$2.45	$2.29	$2.44	$2.36	66,900
2020-04-06	$2.40	$2.40	$2.40	$2.40	$2.32	0
2020-04-03	$2.43	$2.43	$2.26	$2.40	$2.32	34,500
2020-04-02	$2.39	$2.39	$2.30	$2.38	$2.30	11,000
2020-04-01	$2.46	$2.46	$2.23	$2.40	$2.32	10,400
2020-03-31	$2.45	$2.45	$2.38	$2.39	$2.31	1,300
2020-03-30	$2.29	$2.40	$2.29	$2.39	$2.31	56,300
2020-03-27	$2.25	$2.46	$2.25	$2.40	$2.32	15,300
2020-03-26	$2.38	$2.38	$2.37	$2.37	$2.29	800
2020-03-25	$2.34	$2.34	$2.30	$2.34	$2.26	83,300
2020-03-24	$2.28	$2.33	$2.22	$2.29	$2.21	44,000
2020-03-23	$2.29	$2.39	$2.19	$2.32	$2.24	147,200
2020-03-20	$2.32	$2.45	$2.21	$2.40	$2.32	22,300
2020-03-19	$2.43	$2.44	$2.31	$2.42	$2.34	15,670
2020-03-18	$2.47	$2.47	$2.38	$2.44	$2.36	37,800
2020-03-17	$2.38	$2.57	$2.23	$2.50	$2.42	110,100
2020-03-16	$2.59	$2.59	$2.21	$2.46	$2.38	138,600
2020-03-13	$2.55	$2.55	$2.42	$2.46	$2.38	26,800
2020-03-12	$2.52	$2.55	$2.49	$2.49	$2.41	63,300
2020-03-11	$2.43	$2.55	$2.43	$2.53	$2.44	21,720
2020-03-10	$2.51	$2.58	$2.47	$2.58	$2.49	22,000
2020-03-09	$2.50	$2.53	$2.40	$2.53	$2.44	149,100
2020-03-06	$2.47	$2.53	$2.47	$2.53	$2.44	2,800
2020-03-05	$2.52	$2.52	$2.47	$2.52	$2.43	16,430
2020-03-04	$2.45	$2.56	$2.42	$2.55	$2.46	143,340
2020-03-03	$2.52	$2.57	$2.47	$2.57	$2.48	86,390
2020-03-02	$2.51	$2.57	$2.51	$2.57	$2.48	34,080
2020-02-28	$2.56	$2.57	$2.50	$2.55	$2.46	53,900
2020-02-27	$2.57	$2.64	$2.53	$2.61	$2.52	81,700
2020-02-26	$2.57	$2.66	$2.56	$2.64	$2.55	38,230
2020-02-25	$2.61	$2.64	$2.61	$2.64	$2.55	147,800
2020-02-24	$2.68	$2.70	$2.63	$2.70	$2.61	75,100
2020-02-21	$2.70	$2.74	$2.70	$2.70	$2.61	6,500
2020-02-20	$2.74	$2.74	$2.70	$2.74	$2.65	74,100
2020-02-19	$2.61	$2.75	$2.61	$2.74	$2.65	77,300
2020-02-18	$2.71	$2.76	$2.71	$2.74	$2.65	20,000
2020-02-17	$2.70	$2.76	$2.70	$2.73	$2.64	90,100
2020-02-14	$2.72	$2.77	$2.70	$2.70	$2.61	30,070
2020-02-13	$2.70	$2.80	$2.70	$2.76	$2.67	103,700
2020-02-12	$2.70	$2.74	$2.69	$2.73	$2.64	42,600
2020-02-11	$2.77	$2.77	$2.71	$2.71	$2.62	81,600
2020-02-10	$2.78	$2.78	$2.73	$2.78	$2.69	8,300
2020-02-07	$2.72	$2.79	$2.72	$2.79	$2.70	79,690
2020-02-06	$2.73	$2.81	$2.73	$2.80	$2.70	154,860
2020-02-05	$2.75	$2.82	$2.74	$2.77	$2.68	77,900
2020-02-04	$2.74	$2.85	$2.64	$2.81	$2.71	124,500
2020-02-03	$2.62	$3.19	$2.61	$2.72	$2.63	212,000
2020-01-31	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-30	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-29	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-28	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-27	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-24	$2.90	$2.90	$2.90	$2.90	$2.80	0
2020-01-23	$2.89	$2.90	$2.74	$2.90	$2.80	94,010
2020-01-22	$2.86	$2.90	$2.86	$2.90	$2.80	4,100
2020-01-21	$2.85	$2.94	$2.85	$2.91	$2.81	25,100
2020-01-20	$2.96	$2.96	$2.90	$2.93	$2.83	37,700
2020-01-17	$2.89	$2.95	$2.89	$2.94	$2.84	23,500
2020-01-16	$2.92	$2.95	$2.91	$2.95	$2.85	6,200
2020-01-15	$2.90	$2.96	$2.90	$2.96	$2.86	15,810
2020-01-14	$2.94	$2.94	$2.88	$2.94	$2.84	7,300
2020-01-13	$2.90	$2.94	$2.90	$2.94	$2.84	6,800
2020-01-10	$2.91	$2.97	$2.91	$2.95	$2.85	11,700
2020-01-09	$2.94	$2.99	$2.90	$2.99	$2.89	30,900
2020-01-08	$2.86	$2.94	$2.86	$2.94	$2.84	26,300
2020-01-07	$2.86	$2.95	$2.86	$2.95	$2.85	26,900
2020-01-06	$2.95	$2.95	$2.95	$2.95	$2.85	200
2020-01-03	$2.96	$2.96	$2.96	$2.96	$2.86	0
2020-01-02	$2.83	$2.96	$2.83	$2.96	$2.86	49,000
2020-01-01	$2.91	$2.91	$2.91	$2.91	$2.81	0
2019-12-31	$2.90	$2.91	$2.90	$2.91	$2.81	4,600
2019-12-30	$2.76	$2.98	$2.75	$2.91	$2.81	164,980
2019-12-27	$2.81	$2.81	$2.76	$2.81	$2.71	10,900
2019-12-26	$2.76	$2.81	$2.74	$2.81	$2.71	16,700
2019-12-25	$2.80	$2.80	$2.80	$2.80	$2.70	16,000
2019-12-24	$2.76	$2.81	$2.76	$2.81	$2.71	19,500
2019-12-23	$2.76	$2.83	$2.73	$2.83	$2.73	93,000
2019-12-20	$2.83	$2.89	$2.70	$2.87	$2.77	122,000
2019-12-19	$2.83	$2.89	$2.83	$2.89	$2.79	12,800
2019-12-18	$2.91	$2.91	$2.84	$2.89	$2.79	10,720
2019-12-17	$2.89	$2.89	$2.80	$2.88	$2.78	40,960
2019-12-16	$2.83	$2.90	$2.82	$2.90	$2.80	64,900
2019-12-13	$2.77	$2.90	$2.77	$2.89	$2.79	220,110
2019-12-12	$2.79	$2.79	$2.78	$2.78	$2.69	2,000
2019-12-11	$2.73	$2.83	$2.73	$2.79	$2.70	122,500
2019-12-10	$2.75	$2.75	$2.69	$2.74	$2.65	80,300
2019-12-09	$2.74	$2.82	$2.74	$2.80	$2.70	23,050
2019-12-06	$2.74	$2.79	$2.74	$2.79	$2.70	2,000
2019-12-05	$2.79	$2.80	$2.76	$2.80	$2.70	9,000
2019-12-04	$2.79	$2.82	$2.74	$2.80	$2.70	46,860
2019-12-03	$2.83	$2.83	$2.83	$2.83	$2.73	2,200
2019-12-02	$2.83	$2.84	$2.79	$2.84	$2.74	3,670
2019-11-29	$2.83	$2.83	$2.78	$2.83	$2.73	4,100
2019-11-28	$2.78	$2.84	$2.78	$2.82	$2.72	4,130
2019-11-27	$2.81	$2.85	$2.81	$2.85	$2.75	4,600
2019-11-26	$2.84	$2.86	$2.84	$2.86	$2.76	4,200
2019-11-25	$2.84	$2.90	$2.84	$2.89	$2.79	80,140
2019-11-22	$2.90	$2.90	$2.90	$2.90	$2.80	100
2019-11-21	$2.86	$2.95	$2.86	$2.94	$2.84	25,970
2019-11-20	$2.88	$2.93	$2.86	$2.93	$2.83	22,700
2019-11-19	$2.91	$2.94	$2.87	$2.94	$2.84	13,640
2019-11-18	$2.88	$2.94	$2.88	$2.94	$2.84	41,140
2019-11-15	$2.90	$3.03	$2.87	$2.96	$2.86	42,100
2019-11-14	$2.91	$2.97	$2.85	$2.97	$2.87	27,170
2019-11-13	$2.94	$2.94	$2.94	$2.94	$2.84	0
2019-11-12	$2.87	$2.96	$2.83	$2.94	$2.84	15,300
2019-11-11	$2.88	$2.98	$2.88	$2.98	$2.88	3,600
2019-11-08	$2.98	$2.98	$2.93	$2.98	$2.88	10,300
2019-11-07	$2.97	$2.99	$2.80	$2.99	$2.89	164,970
2019-11-06	$2.95	$3.04	$2.85	$3.00	$2.90	64,240
2019-11-05	$2.94	$2.94	$2.85	$2.92	$2.82	13,110
2019-11-04	$3.00	$3.00	$2.85	$2.85	$2.75	100,100
2019-11-01	$2.83	$2.97	$2.83	$2.96	$2.86	20,000
2019-10-31	$3.02	$3.02	$2.84	$2.94	$2.84	2,200
2019-10-30	$2.92	$2.92	$2.92	$2.92	$2.82	16,700
2019-10-29	$2.85	$2.93	$2.85	$2.92	$2.82	1,700
2019-10-28	$2.88	$2.93	$2.87	$2.93	$2.83	13,000
2019-10-25	$2.90	$2.95	$2.87	$2.94	$2.84	9,100
2019-10-24	$2.90	$2.97	$2.87	$2.96	$2.86	31,200
2019-10-23	$2.87	$2.94	$2.83	$2.92	$2.82	7,200
2019-10-22	$2.88	$2.95	$2.88	$2.95	$2.85	6,900
2019-10-21	$2.98	$2.98	$2.86	$2.95	$2.85	12,910
2019-10-18	$2.88	$2.95	$2.88	$2.94	$2.84	7,300
2019-10-17	$2.98	$2.98	$2.91	$2.96	$2.86	11,800
2019-10-16	$2.97	$2.98	$2.97	$2.98	$2.88	3,300
2019-10-15	$2.93	$2.99	$2.90	$2.99	$2.89	35,200
2019-10-14	$3.22	$3.22	$2.92	$3.05	$2.95	35,900
2019-10-11	$2.99	$2.99	$2.92	$2.97	$2.87	6,300
2019-10-10	$3.10	$3.10	$2.90	$2.92	$2.82	29,600
2019-10-09	$3.03	$3.03	$3.00	$3.02	$2.92	2,400
2019-10-08	$3.02	$3.02	$3.02	$3.02	$2.92	100
2019-10-07	$3.03	$3.03	$3.03	$3.03	$2.93	0
2019-10-04	$3.03	$3.03	$3.03	$3.03	$2.93	0
2019-10-03	$3.03	$3.03	$3.03	$3.03	$2.93	0
2019-10-02	$3.03	$3.03	$3.03	$3.03	$2.93	0
2019-10-01	$3.03	$3.03	$3.03	$3.03	$2.93	0
2019-09-30	$3.00	$3.03	$3.00	$3.03	$2.93	7,600
2019-09-27	$2.94	$3.01	$2.92	$3.01	$2.91	21,200
2019-09-26	$2.97	$3.03	$2.97	$3.02	$2.92	50,500
2019-09-25	$3.00	$3.06	$3.00	$3.06	$2.96	2,800
2019-09-24	$3.01	$3.06	$3.01	$3.05	$2.95	8,700
2019-09-23	$2.97	$3.05	$2.97	$3.05	$2.95	61,390
2019-09-20	$3.05	$3.05	$3.05	$3.05	$2.95	20,300
2019-09-19	$3.06	$3.07	$3.06	$3.07	$2.97	33,000
2019-09-18	$3.27	$3.27	$2.96	$3.07	$2.97	66,200
2019-09-17	$3.06	$3.06	$3.03	$3.06	$2.96	29,500
2019-09-16	$3.03	$3.11	$3.03	$3.09	$2.99	5,300
2019-09-13	$3.09	$3.09	$3.09	$3.09	$2.99	0
2019-09-12	$3.10	$3.10	$3.06	$3.09	$2.99	13,800
2019-09-11	$3.01	$3.11	$3.00	$3.10	$2.99	315,040
2019-09-10	$3.00	$3.00	$2.97	$3.00	$2.90	9,900
2019-09-09	$2.97	$3.00	$2.97	$3.00	$2.90	32,900
2019-09-06	$2.97	$3.00	$2.95	$3.00	$2.90	23,100
2019-09-05	$2.83	$3.00	$2.83	$2.99	$2.89	89,700
2019-09-04	$2.88	$3.00	$2.88	$2.99	$2.89	22,800
2019-09-03	$2.93	$3.06	$2.80	$2.98	$2.88	30,580
2019-09-02	$2.97	$2.98	$2.94	$2.98	$2.88	11,200
2019-08-30	$2.92	$2.95	$2.92	$2.95	$2.85	9,500
2019-08-29	$2.91	$2.94	$2.89	$2.94	$2.84	5,300
2019-08-28	$2.90	$2.96	$2.90	$2.96	$2.86	7,900
2019-08-27	$2.96	$2.97	$2.92	$2.97	$2.87	7,200
2019-08-26	$2.98	$2.99	$2.86	$2.93	$2.83	34,800
2019-08-23	$2.96	$3.00	$2.94	$2.94	$2.84	12,400
2019-08-22	$2.91	$2.98	$2.91	$2.98	$2.88	21,200
2019-08-21	$3.00	$3.00	$2.93	$2.99	$2.89	66,400
2019-08-20	$2.97	$3.00	$2.97	$3.00	$2.90	16,300
2019-08-19	$2.82	$2.99	$2.82	$2.97	$2.87	13,000
2019-08-16	$3.02	$3.02	$2.86	$2.86	$2.76	27,600
2019-08-15	$2.86	$2.91	$2.66	$2.91	$2.81	43,200
2019-08-14	$2.91	$2.94	$2.74	$2.93	$2.83	74,400
2019-08-13	$2.91	$2.98	$2.90	$2.98	$2.88	14,900
2019-08-12	$2.92	$2.98	$2.91	$2.95	$2.85	64,600
2019-08-09	$2.93	$2.97	$2.88	$2.97	$2.87	27,300
2019-08-08	$2.99	$2.99	$2.94	$2.99	$2.89	9,000
2019-08-07	$2.97	$2.97	$2.92	$2.95	$2.85	34,200
2019-08-06	$2.97	$3.02	$2.90	$2.97	$2.87	78,050
2019-08-05	$3.05	$3.05	$3.02	$3.04	$2.94	1,200
2019-08-02	$3.00	$3.11	$3.00	$3.11	$3.00	14,700
2019-08-01	$3.03	$3.04	$3.00	$3.04	$2.94	14,400
2019-07-31	$3.03	$3.03	$3.00	$3.03	$2.93	7,900
2019-07-30	$3.03	$3.04	$3.03	$3.03	$2.93	12,400
2019-07-29	$3.08	$3.09	$3.00	$3.04	$2.94	111,000
2019-07-26	$3.19	$3.19	$2.99	$3.00	$2.90	31,300
2019-07-25	$2.96	$2.98	$2.95	$2.98	$2.88	8,800
2019-07-24	$2.98	$2.99	$2.96	$2.99	$2.89	48,300
2019-07-23	$2.99	$3.00	$2.97	$3.00	$2.85	34,950
2019-07-22	$2.95	$2.99	$2.95	$2.97	$2.82	9,600
2019-07-19	$2.97	$3.00	$2.95	$3.00	$2.85	75,100
2019-07-18	$2.99	$3.00	$2.97	$2.97	$2.82	41,300
2019-07-17	$2.93	$3.00	$2.93	$2.99	$2.84	72,200
2019-07-16	$2.95	$3.02	$2.93	$3.00	$2.85	47,800
2019-07-15	$2.90	$3.01	$2.90	$3.00	$2.85	21,900
2019-07-12	$2.87	$3.02	$2.87	$3.02	$2.87	41,900
2019-07-11	$3.03	$3.03	$3.01	$3.03	$2.88	1,600
2019-07-10	$3.04	$3.04	$2.98	$3.03	$2.88	34,700
2019-07-09	$3.00	$3.05	$3.00	$3.05	$2.90	14,000
2019-07-08	$3.02	$3.05	$3.00	$3.04	$2.89	16,500
2019-07-05	$3.08	$3.08	$3.06	$3.08	$2.93	11,700
2019-07-04	$3.10	$3.10	$3.02	$3.08	$2.93	34,200
2019-07-03	$3.06	$3.10	$3.05	$3.10	$2.95	4,000
2019-07-02	$3.09	$3.10	$3.08	$3.10	$2.95	30,930
2019-07-01	$3.01	$3.10	$3.01	$3.09	$2.94	197,080
2019-06-28	$3.06	$3.06	$3.06	$3.06	$2.91	2,800
2019-06-27	$3.02	$3.06	$3.02	$3.06	$2.91	10,000
2019-06-26	$3.02	$3.08	$3.01	$3.04	$2.89	21,500
2019-06-25	$3.09	$3.09	$3.08	$3.08	$2.93	21,500
2019-06-24	$3.05	$3.10	$3.05	$3.10	$2.95	8,000
2019-06-21	$3.05	$3.12	$3.05	$3.10	$2.95	70,100
2019-06-20	$3.06	$3.10	$3.06	$3.10	$2.95	61,500
2019-06-19	$3.08	$3.08	$3.00	$3.07	$2.92	10,800
2019-06-18	$3.01	$3.06	$3.01	$3.06	$2.91	10,600
2019-06-17	$3.05	$3.05	$3.01	$3.05	$2.90	5,300
2019-06-14	$3.04	$3.07	$3.04	$3.05	$2.90	6,100
2019-06-13	$3.03	$3.07	$3.03	$3.07	$2.92	9,500
2019-06-12	$3.10	$3.10	$3.02	$3.07	$2.92	11,370
2019-06-11	$3.07	$3.13	$3.05	$3.10	$2.95	45,600
2019-06-10	$3.00	$3.19	$3.00	$3.07	$2.92	24,900
2019-06-07	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-06-06	$3.04	$3.04	$2.89	$3.01	$2.86	5,830
2019-06-05	$3.05	$3.05	$2.96	$3.03	$2.88	23,400
2019-06-04	$2.99	$3.08	$2.98	$3.06	$2.91	24,200
2019-06-03	$3.03	$3.10	$3.01	$3.03	$2.88	49,500
2019-05-31	$3.05	$3.11	$3.01	$3.09	$2.94	25,930
2019-05-30	$3.03	$3.08	$2.99	$3.08	$2.93	48,500
2019-05-29	$3.02	$3.10	$3.02	$3.10	$2.95	40,300
2019-05-28	$3.08	$3.09	$3.03	$3.08	$2.93	10,700
2019-05-27	$3.12	$3.12	$2.98	$3.08	$2.93	33,400
2019-05-24	$3.12	$3.12	$3.07	$3.09	$2.94	9,700
2019-05-23	$3.08	$3.09	$3.04	$3.09	$2.94	8,300
2019-05-22	$3.22	$3.22	$3.02	$3.09	$2.94	21,500
2019-05-21	$3.25	$3.25	$3.01	$3.10	$2.95	29,300
2019-05-20	$3.11	$3.11	$3.01	$3.07	$2.92	29,500
2019-05-17	$3.06	$3.13	$2.98	$3.13	$2.97	88,970
2019-05-16	$3.10	$3.17	$3.08	$3.15	$2.99	15,600
2019-05-15	$3.19	$3.19	$3.11	$3.19	$3.03	58,300
2019-05-14	$3.14	$3.19	$3.06	$3.18	$3.02	16,600
2019-05-13	$3.20	$3.20	$3.19	$3.20	$3.04	2,800
2019-05-10	$3.17	$3.21	$3.17	$3.19	$3.03	41,200
2019-05-09	$3.12	$3.17	$3.11	$3.17	$3.01	19,900
2019-05-08	$3.05	$3.19	$3.05	$3.18	$3.02	23,700
2019-05-07	$3.16	$3.16	$3.01	$3.16	$3.00	56,600
2019-05-06	$3.21	$3.31	$3.01	$3.12	$2.96	115,300
2019-05-03	$3.24	$3.24	$3.24	$3.24	$3.08	0
2019-05-02	$3.24	$3.24	$3.24	$3.24	$3.08	0
2019-05-01	$3.24	$3.24	$3.24	$3.24	$3.08	0
2019-04-30	$3.24	$3.32	$3.18	$3.24	$3.08	36,900
2019-04-29	$3.24	$3.31	$3.23	$3.30	$3.14	24,400
2019-04-26	$3.35	$3.35	$3.22	$3.25	$3.09	36,800
2019-04-25	$3.29	$3.35	$3.28	$3.28	$3.12	25,600
2019-04-24	$3.33	$3.33	$3.30	$3.33	$3.16	7,800
2019-04-23	$3.34	$3.34	$3.30	$3.33	$3.16	25,700
2019-04-22	$3.33	$3.38	$3.32	$3.36	$3.19	23,210
2019-04-19	$3.38	$3.38	$3.29	$3.38	$3.21	53,640
2019-04-18	$3.34	$3.38	$3.33	$3.34	$3.17	15,100
2019-04-17	$3.32	$3.37	$3.32	$3.36	$3.19	123,500
2019-04-16	$3.42	$3.42	$3.30	$3.37	$3.20	48,100
2019-04-15	$3.46	$3.46	$3.35	$3.37	$3.20	91,100
2019-04-12	$3.37	$3.45	$3.37	$3.43	$3.26	48,610
2019-04-11	$3.45	$3.49	$3.36	$3.45	$3.28	79,000
2019-04-10	$3.42	$3.50	$3.42	$3.49	$3.32	129,800
2019-04-09	$3.54	$3.55	$3.46	$3.48	$3.31	47,800
2019-04-08	$3.57	$3.57	$3.47	$3.52	$3.34	57,900
2019-04-05	$3.52	$3.52	$3.52	$3.52	$3.34	0
2019-04-04	$3.41	$3.53	$3.40	$3.52	$3.34	251,800
2019-04-03	$3.45	$3.45	$3.38	$3.43	$3.26	71,640
2019-04-02	$3.35	$3.45	$3.33	$3.42	$3.25	96,540
2019-04-01	$3.38	$3.38	$3.31	$3.38	$3.21	169,400
2019-03-29	$3.34	$3.34	$3.22	$3.34	$3.17	116,090
2019-03-28	$3.36	$3.36	$3.21	$3.31	$3.14	10,500
2019-03-27	$3.38	$3.38	$3.28	$3.32	$3.15	16,310
2019-03-26	$3.38	$3.42	$3.14	$3.31	$3.14	110,190
2019-03-25	$3.38	$3.42	$3.35	$3.42	$3.25	67,890
2019-03-22	$3.44	$3.44	$3.36	$3.42	$3.25	50,000
2019-03-21	$3.38	$3.44	$3.34	$3.43	$3.26	184,800
2019-03-20	$3.42	$3.42	$3.35	$3.38	$3.21	70,400
2019-03-19	$3.36	$3.37	$3.35	$3.37	$3.20	20,000
2019-03-18	$3.30	$3.40	$3.30	$3.39	$3.22	86,800
2019-03-15	$3.40	$3.40	$3.30	$3.38	$3.21	115,400
2019-03-14	$3.32	$3.41	$3.30	$3.35	$3.18	171,400
2019-03-13	$3.39	$3.43	$3.38	$3.40	$3.23	87,360
2019-03-12	$3.34	$3.43	$3.34	$3.43	$3.26	195,160
2019-03-11	$3.36	$3.41	$3.32	$3.37	$3.20	164,660
2019-03-08	$3.40	$3.42	$3.32	$3.37	$3.20	171,120
2019-03-07	$3.51	$3.51	$3.41	$3.45	$3.28	235,400
2019-03-06	$3.49	$3.49	$3.40	$3.45	$3.28	105,420
2019-03-05	$3.49	$3.49	$3.40	$3.45	$3.28	124,300
2019-03-04	$3.38	$3.45	$3.34	$3.41	$3.24	127,400
2019-03-01	$3.38	$3.38	$3.31	$3.37	$3.20	80,600
2019-02-28	$3.42	$3.44	$3.31	$3.35	$3.18	136,800
2019-02-27	$3.44	$3.45	$3.33	$3.43	$3.26	298,300
2019-02-26	$3.39	$3.39	$3.30	$3.33	$3.16	181,720
2019-02-25	$3.27	$3.38	$3.20	$3.36	$3.19	287,860
2019-02-22	$3.23	$3.23	$3.12	$3.20	$3.04	66,700
2019-02-21	$3.17	$3.19	$3.11	$3.18	$3.02	102,000
2019-02-20	$3.22	$3.22	$3.10	$3.16	$3.00	59,300
2019-02-19	$3.25	$3.25	$3.13	$3.15	$2.99	75,610
2019-02-18	$3.09	$3.15	$3.09	$3.14	$2.98	112,400
2019-02-15	$3.09	$3.09	$3.02	$3.07	$2.92	29,500
2019-02-14	$3.08	$3.09	$3.05	$3.09	$2.94	58,500
2019-02-13	$3.01	$3.09	$3.00	$3.09	$2.94	296,870
2019-02-12	$3.08	$3.08	$3.00	$3.06	$2.91	105,600
2019-02-11	$3.15	$3.15	$3.00	$3.08	$2.93	51,400
2019-02-08	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-02-07	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-02-06	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-02-05	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-02-04	$3.01	$3.01	$3.01	$3.01	$2.86	0
2019-02-01	$3.05	$3.29	$2.94	$3.01	$2.86	4,100
2019-01-31	$3.09	$3.09	$2.89	$3.02	$2.87	28,400
2019-01-30	$3.08	$3.08	$3.01	$3.01	$2.86	32,700
2019-01-29	$3.07	$3.08	$3.01	$3.08	$2.93	24,600
2019-01-28	$3.16	$3.30	$3.01	$3.09	$2.94	13,000
2019-01-25	$3.08	$3.12	$3.03	$3.11	$2.95	25,000
2019-01-24	$3.13	$3.15	$3.03	$3.06	$2.91	11,400
2019-01-23	$3.04	$3.13	$3.03	$3.13	$2.97	4,510
2019-01-22	$3.17	$3.17	$3.06	$3.16	$3.00	1,500
2019-01-21	$3.11	$3.12	$3.11	$3.12	$2.96	1,200
2019-01-18	$3.06	$3.12	$3.02	$3.12	$2.96	22,100
2019-01-17	$3.06	$3.14	$3.00	$3.12	$2.96	40,410
2019-01-16	$3.17	$3.17	$3.09	$3.15	$2.99	21,310
2019-01-15	$3.09	$3.18	$3.09	$3.18	$3.02	81,490
2019-01-14	$3.24	$3.24	$3.10	$3.20	$3.04	13,100
2019-01-11	$3.28	$3.28	$3.15	$3.23	$3.07	900
2019-01-10	$3.25	$3.25	$3.12	$3.20	$3.04	12,100
2019-01-09	$3.30	$3.30	$3.19	$3.21	$3.05	63,600
2019-01-08	$3.35	$3.35	$3.18	$3.18	$3.02	23,000
2019-01-07	$3.28	$3.28	$3.25	$3.25	$3.09	5,400
2019-01-04	$3.28	$3.28	$3.11	$3.21	$3.05	66,700
2019-01-03	$3.21	$3.21	$3.14	$3.15	$2.99	12,200
2019-01-02	$3.23	$3.30	$3.23	$3.23	$3.07	17,500
2019-01-01	$3.20	$3.20	$3.20	$3.20	$3.04	0
2018-12-31	$3.20	$3.20	$3.20	$3.20	$3.04	0
2018-12-28	$3.27	$3.27	$3.05	$3.20	$3.04	9,900
2018-12-27	$3.10	$3.25	$3.10	$3.12	$2.96	2,000
2018-12-26	$3.29	$3.29	$3.29	$3.29	$3.13	0
2018-12-25	$3.29	$3.29	$3.29	$3.29	$3.13	0
2018-12-24	$3.29	$3.29	$3.29	$3.29	$3.13	100
2018-12-21	$3.32	$3.32	$3.16	$3.23	$3.07	4,900
2018-12-20	$3.32	$3.32	$3.24	$3.24	$3.08	6,800
2018-12-19	$3.32	$3.32	$3.18	$3.26	$3.10	3,300
2018-12-18	$3.25	$3.29	$3.21	$3.27	$3.11	10,600
2018-12-17	$3.26	$3.26	$3.26	$3.26	$3.10	0
2018-12-14	$3.26	$3.26	$3.26	$3.26	$3.10	100
2018-12-13	$3.28	$3.28	$3.26	$3.28	$3.12	17,000
2018-12-12	$3.27	$3.27	$3.25	$3.25	$3.09	1,500
2018-12-11	$3.30	$3.30	$3.26	$3.26	$3.10	200
2018-12-10	$3.27	$3.27	$3.27	$3.27	$3.11	500
2018-12-07	$3.32	$3.32	$3.32	$3.32	$3.15	100
2018-12-06	$3.31	$3.31	$3.20	$3.21	$3.05	24,000
2018-12-05	$3.32	$3.32	$3.32	$3.32	$3.15	100
2018-12-04	$3.34	$3.34	$3.22	$3.32	$3.15	9,500
2018-12-03	$3.36	$3.36	$3.26	$3.33	$3.16	23,800
2018-11-30	$3.40	$3.40	$3.19	$3.29	$3.13	12,000
2018-11-29	$3.38	$3.38	$3.25	$3.28	$3.12	14,260
2018-11-28	$3.32	$3.33	$3.24	$3.33	$3.16	53,520
2018-11-27	$3.33	$3.33	$3.21	$3.25	$3.09	8,200
2018-11-26	$3.30	$3.30	$3.19	$3.23	$3.07	25,900
2018-11-23	$3.39	$3.39	$3.22	$3.29	$3.13	19,900
2018-11-22	$3.43	$3.43	$3.33	$3.33	$3.16	49,000
2018-11-21	$3.35	$3.35	$3.32	$3.35	$3.18	27,900
2018-11-20	$3.35	$3.40	$3.35	$3.36	$3.19	12,500
2018-11-19	$3.38	$3.45	$3.35	$3.45	$3.28	19,800
2018-11-16	$3.57	$3.57	$3.35	$3.44	$3.27	22,800
2018-11-15	$3.55	$3.55	$3.35	$3.48	$3.31	21,700
2018-11-14	$3.36	$3.48	$3.34	$3.46	$3.29	61,900
2018-11-13	$3.26	$3.34	$3.26	$3.34	$3.17	28,100
2018-11-12	$3.21	$3.27	$3.19	$3.25	$3.09	43,500
2018-11-09	$3.15	$3.21	$3.15	$3.20	$3.04	39,400
2018-11-08	$3.21	$3.28	$3.15	$3.26	$3.10	89,500
2018-11-07	$3.27	$3.32	$3.19	$3.30	$3.14	103,200
2018-11-06	$3.36	$3.36	$3.23	$3.30	$3.14	7,800
2018-11-05	$3.35	$3.39	$3.23	$3.26	$3.10	23,300
2018-11-02	$3.25	$3.37	$3.25	$3.37	$3.20	55,750
2018-11-01	$3.28	$3.29	$3.22	$3.23	$3.07	22,400
2018-10-31	$3.30	$3.30	$3.24	$3.29	$3.13	28,100
2018-10-30	$3.20	$3.24	$3.15	$3.24	$3.08	12,200
2018-10-29	$3.25	$3.25	$3.19	$3.23	$3.07	11,900
2018-10-26	$3.37	$3.37	$3.19	$3.24	$3.08	53,600
2018-10-25	$3.12	$3.34	$3.12	$3.26	$3.10	25,600
2018-10-24	$3.60	$3.60	$3.26	$3.36	$3.19	8,800
2018-10-23	$3.30	$3.39	$3.24	$3.29	$3.13	57,060
2018-10-22	$3.08	$3.38	$3.08	$3.38	$3.21	139,900
2018-10-19	$3.02	$3.13	$2.98	$3.13	$2.97	90,700
2018-10-18	$3.10	$3.31	$3.09	$3.09	$2.94	5,000
2018-10-17	$3.38	$3.46	$3.22	$3.33	$3.16	24,500
2018-10-16	$3.61	$3.71	$3.37	$3.38	$3.21	131,000
2018-10-15	$3.99	$3.99	$3.51	$3.74	$3.55	16,740
2018-10-12	$3.72	$3.72	$3.52	$3.67	$3.49	28,300
2018-10-11	$3.87	$3.87	$3.51	$3.65	$3.47	66,300
2018-10-10	$3.90	$3.90	$3.90	$3.90	$3.71	500
2018-10-09	$3.86	$3.92	$3.85	$3.92	$3.72	9,500
2018-10-08	$3.90	$3.95	$3.85	$3.95	$3.75	1,900
2018-10-05	$3.99	$3.99	$3.99	$3.99	$3.79	0
2018-10-04	$3.99	$3.99	$3.99	$3.99	$3.79	0
2018-10-03	$3.99	$3.99	$3.99	$3.99	$3.79	0
2018-10-02	$3.99	$3.99	$3.99	$3.99	$3.79	0
2018-10-01	$3.99	$3.99	$3.99	$3.99	$3.79	0
2018-09-28	$3.81	$4.25	$3.81	$3.99	$3.79	44,100
2018-09-27	$3.98	$3.98	$3.83	$3.86	$3.67	56,600
2018-09-26	$3.99	$3.99	$3.88	$3.95	$3.75	48,800
2018-09-25	$3.90	$3.97	$3.86	$3.96	$3.76	16,800
2018-09-24	$4.02	$4.02	$4.02	$4.02	$3.82	0
2018-09-21	$3.97	$4.04	$3.90	$4.02	$3.82	15,700
2018-09-20	$3.88	$3.98	$3.88	$3.98	$3.78	8,700
2018-09-19	$3.88	$4.07	$3.88	$4.01	$3.81	800
2018-09-18	$4.00	$4.01	$4.00	$4.00	$3.80	5,400
2018-09-17	$4.04	$4.04	$3.86	$4.04	$3.84	1,300
2018-09-14	$3.89	$4.04	$3.89	$4.00	$3.80	7,300
2018-09-13	$4.09	$4.09	$3.94	$4.02	$3.82	10,900
2018-09-12	$4.10	$4.10	$3.83	$4.00	$3.80	1,700
2018-09-11	$4.03	$4.11	$3.97	$4.05	$3.85	30,600
2018-09-10	$4.35	$4.35	$4.03	$4.05	$3.85	34,200
2018-09-07	$4.37	$4.37	$4.22	$4.23	$4.02	3,400
2018-09-06	$4.29	$4.29	$4.20	$4.27	$4.06	1,800
2018-09-05	$4.38	$4.38	$4.20	$4.30	$4.09	5,640
2018-09-04	$4.42	$4.42	$4.20	$4.31	$4.10	1,900
2018-09-03	$4.32	$4.32	$4.13	$4.28	$4.07	26,600
2018-08-31	$4.39	$4.39	$4.37	$4.37	$4.15	15,200
2018-08-30	$4.35	$4.46	$4.30	$4.36	$4.14	30,500
2018-08-29	$4.55	$4.55	$4.40	$4.45	$4.23	9,100
2018-08-28	$4.35	$4.41	$4.35	$4.41	$4.19	6,220
2018-08-27	$4.42	$4.44	$4.40	$4.41	$4.19	17,730
2018-08-24	$4.39	$4.48	$4.38	$4.42	$4.20	17,800
2018-08-23	$4.46	$4.49	$4.42	$4.45	$4.23	3,000
2018-08-22	$4.45	$4.56	$4.40	$4.48	$4.26	22,700
2018-08-21	$4.59	$4.59	$4.43	$4.57	$4.34	20,100
2018-08-20	$4.44	$4.51	$4.43	$4.50	$4.28	5,400
2018-08-17	$4.65	$4.65	$4.50	$4.50	$4.28	9,100
2018-08-16	$4.40	$4.60	$4.40	$4.57	$4.34	1,300
2018-08-15	$4.48	$4.67	$4.37	$4.53	$4.30	105,300
2018-08-14	$4.65	$4.69	$4.65	$4.69	$4.46	5,600
2018-08-13	$4.73	$4.73	$4.65	$4.65	$4.42	5,700
2018-08-10	$4.68	$4.68	$4.57	$4.66	$4.43	10,740
2018-08-09	$4.68	$4.68	$4.55	$4.64	$4.41	45,800
2018-08-08	$4.74	$4.74	$4.50	$4.50	$4.28	6,600
2018-08-07	$4.50	$4.65	$4.50	$4.60	$4.37	21,100
2018-08-06	$4.50	$4.62	$4.42	$4.62	$4.39	21,200
2018-08-03	$4.61	$4.61	$4.50	$4.54	$4.31	10,800
2018-08-02	$4.58	$4.70	$4.43	$4.61	$4.38	47,900
2018-08-01	$4.71	$4.71	$4.61	$4.61	$4.38	24,300
2018-07-31	$4.65	$4.74	$4.65	$4.70	$4.47	3,900
2018-07-30	$4.63	$4.70	$4.63	$4.70	$4.47	5,400
2018-07-27	$4.75	$4.75	$4.67	$4.71	$4.48	14,600
2018-07-26	$4.72	$4.72	$4.70	$4.70	$4.47	9,500
2018-07-25	$4.77	$4.77	$4.71	$4.74	$4.50	44,000
2018-07-24	$4.75	$4.79	$4.70	$4.76	$4.52	48,600
2018-07-23	$4.68	$4.84	$4.67	$4.80	$4.56	93,000
2018-07-20	$4.76	$4.77	$4.67	$4.76	$4.52	136,700
2018-07-19	$4.77	$4.78	$4.61	$4.77	$4.53	55,400
2018-07-18	$4.47	$4.85	$4.47	$4.77	$4.53	178,700
2018-07-17	$4.43	$4.55	$4.39	$4.41	$4.19	80,960
2018-07-16	$4.51	$4.58	$4.50	$4.50	$4.28	24,800
2018-07-13	$4.55	$4.60	$4.43	$4.59	$4.36	73,600
2018-07-12	$4.60	$4.60	$4.44	$4.58	$4.35	42,200
2018-07-11	$4.42	$4.50	$4.40	$4.48	$4.26	26,100
2018-07-10	$4.66	$4.66	$4.50	$4.50	$4.28	3,700
2018-07-09	$4.45	$4.85	$4.40	$4.58	$4.35	73,100
2018-07-06	$4.49	$4.49	$4.30	$4.46	$4.19	33,500
2018-07-05	$4.44	$4.50	$4.39	$4.49	$4.22	34,900
2018-07-04	$4.43	$4.51	$4.43	$4.51	$4.24	40,400
2018-07-03	$4.53	$4.53	$4.43	$4.48	$4.21	9,200
2018-07-02	$4.40	$4.46	$4.40	$4.43	$4.16	1,400
2018-06-29	$4.47	$4.49	$4.41	$4.49	$4.22	27,100
2018-06-28	$4.30	$4.48	$4.30	$4.40	$4.14	34,500
2018-06-27	$4.45	$4.45	$4.36	$4.36	$4.10	18,900
2018-06-26	$4.49	$4.49	$4.43	$4.48	$4.21	8,900
2018-06-25	$4.27	$4.57	$4.27	$4.47	$4.20	10,900
2018-06-22	$4.25	$4.41	$4.25	$4.35	$4.09	12,770
2018-06-21	$4.42	$4.44	$4.32	$4.32	$4.06	35,100
2018-06-20	$4.10	$4.44	$4.10	$4.40	$4.14	130,500
2018-06-19	$4.30	$4.30	$4.15	$4.18	$3.93	70,500
2018-06-18	$4.33	$4.33	$4.33	$4.33	$4.07	0
2018-06-15	$4.43	$4.43	$4.30	$4.33	$4.07	34,900
2018-06-14	$4.42	$4.51	$4.42	$4.43	$4.16	25,700
2018-06-13	$4.58	$4.58	$4.43	$4.43	$4.16	179,100
2018-06-12	$4.64	$4.64	$4.60	$4.60	$4.32	69,800
2018-06-11	$4.78	$4.79	$4.60	$4.68	$4.40	114,100
2018-06-08	$4.69	$4.92	$4.69	$4.76	$4.47	185,400
2018-06-07	$4.75	$4.75	$4.66	$4.70	$4.42	29,400
2018-06-06	$4.65	$4.77	$4.63	$4.75	$4.46	90,820
2018-06-05	$4.76	$4.80	$4.63	$4.65	$4.37	26,540
2018-06-04	$4.60	$4.72	$4.60	$4.62	$4.34	44,140
2018-06-01	$4.42	$4.70	$4.42	$4.67	$4.39	199,100
2018-05-31	$4.61	$4.65	$4.50	$4.53	$4.26	164,300
2018-05-30	$4.42	$4.60	$4.41	$4.56	$4.29	168,200
2018-05-29	$4.56	$4.56	$4.49	$4.50	$4.23	10,700
2018-05-28	$4.52	$4.61	$4.45	$4.57	$4.30	57,600
2018-05-25	$4.49	$4.55	$4.35	$4.52	$4.25	100,100
2018-05-24	$4.37	$4.45	$4.37	$4.45	$4.18	7,900
2018-05-23	$4.40	$4.55	$4.33	$4.41	$4.14	32,400
2018-05-22	$4.52	$4.54	$4.51	$4.51	$4.24	20,700
2018-05-21	$4.59	$4.59	$4.50	$4.52	$4.25	73,900
2018-05-18	$4.52	$4.58	$4.50	$4.52	$4.25	83,560
2018-05-17	$4.32	$4.57	$4.32	$4.49	$4.22	17,200
2018-05-16	$4.60	$4.60	$4.46	$4.49	$4.22	41,100
2018-05-15	$4.37	$4.74	$4.29	$4.52	$4.25	298,800
2018-05-14	$4.27	$4.33	$4.27	$4.31	$4.05	6,500
2018-05-11	$4.31	$4.39	$4.28	$4.33	$4.07	24,200
2018-05-10	$4.30	$4.39	$4.23	$4.35	$4.09	114,700
2018-05-09	$4.25	$4.33	$4.25	$4.33	$4.07	9,000
2018-05-08	$4.30	$4.34	$4.26	$4.33	$4.07	26,020
2018-05-07	$4.25	$4.33	$4.18	$4.33	$4.07	63,300
2018-05-04	$4.18	$4.29	$4.17	$4.29	$4.03	1,100
2018-05-03	$4.24	$4.26	$4.16	$4.24	$3.99	132,700
2018-05-02	$4.25	$4.30	$4.23	$4.26	$4.00	60,800
2018-05-01	$4.27	$4.27	$4.27	$4.27	$4.01	0
2018-04-30	$4.27	$4.27	$4.27	$4.27	$4.01	0
2018-04-27	$4.26	$4.28	$4.26	$4.27	$4.01	52,300
2018-04-26	$4.25	$4.25	$4.16	$4.23	$3.98	48,500
2018-04-25	$4.17	$4.24	$4.17	$4.22	$3.97	20,700
2018-04-24	$4.27	$4.27	$4.14	$4.24	$3.99	65,220
2018-04-23	$4.11	$4.17	$4.11	$4.16	$3.91	33,300
2018-04-20	$4.09	$4.18	$4.07	$4.17	$3.92	275,500
2018-04-19	$4.12	$4.14	$4.05	$4.13	$3.88	51,100
2018-04-18	$4.10	$4.10	$4.01	$4.10	$3.85	82,700
2018-04-17	$4.23	$4.23	$4.08	$4.19	$3.94	73,000
2018-04-16	$4.16	$4.20	$4.16	$4.20	$3.95	3,500
2018-04-13	$4.17	$4.24	$4.17	$4.24	$3.99	1,300
2018-04-12	$4.35	$4.35	$4.16	$4.26	$4.00	34,700
2018-04-11	$4.09	$4.39	$4.05	$4.22	$3.97	337,500
2018-04-10	$4.10	$4.20	$4.04	$4.16	$3.91	152,340
2018-04-09	$4.13	$4.13	$4.10	$4.13	$3.88	48,400
2018-04-06	$4.13	$4.13	$4.13	$4.13	$3.88	0
2018-04-05	$4.13	$4.13	$4.13	$4.13	$3.88	0
2018-04-04	$4.13	$4.16	$4.03	$4.13	$3.88	23,200
2018-04-03	$4.13	$4.13	$4.03	$4.08	$3.83	9,100
2018-04-02	$4.02	$4.12	$4.00	$4.12	$3.87	27,900
2018-03-30	$4.18	$4.18	$4.03	$4.17	$3.92	106,220
2018-03-29	$4.28	$4.28	$4.02	$4.08	$3.83	52,800
2018-03-28	$4.00	$4.05	$4.00	$4.04	$3.80	102,860
2018-03-27	$3.92	$4.24	$3.85	$4.05	$3.81	239,530
2018-03-26	$3.83	$3.85	$3.68	$3.85	$3.62	119,600
2018-03-23	$4.01	$4.08	$3.71	$3.85	$3.62	197,000
2018-03-22	$4.20	$4.20	$4.05	$4.12	$3.87	21,400
2018-03-21	$4.15	$4.21	$4.07	$4.15	$3.90	17,900
2018-03-20	$4.08	$4.14	$4.07	$4.14	$3.89	51,840
2018-03-19	$4.18	$4.18	$4.17	$4.17	$3.92	8,800
2018-03-16	$4.05	$4.14	$4.05	$4.14	$3.89	40,800
2018-03-15	$4.19	$4.19	$4.04	$4.15	$3.90	60,500
2018-03-14	$4.12	$4.16	$4.12	$4.15	$3.90	25,600
2018-03-13	$4.11	$4.16	$4.11	$4.16	$3.91	17,200
2018-03-12	$4.14	$4.20	$4.12	$4.16	$3.91	80,820
2018-03-09	$4.05	$4.07	$4.03	$4.07	$3.83	82,200
2018-03-08	$4.04	$4.05	$4.02	$4.05	$3.81	46,300
2018-03-07	$4.00	$4.05	$4.00	$4.05	$3.81	17,600
2018-03-06	$3.97	$4.02	$3.97	$4.00	$3.76	17,300
2018-03-05	$3.97	$4.02	$3.97	$3.97	$3.73	6,900
2018-03-02	$3.99	$4.03	$3.95	$4.01	$3.77	36,700
2018-03-01	$3.96	$4.00	$3.80	$4.00	$3.76	68,200
2018-02-28	$3.96	$4.02	$3.96	$4.02	$3.78	48,500
2018-02-27	$3.98	$4.01	$3.98	$4.01	$3.77	4,500
2018-02-26	$3.98	$4.04	$3.94	$4.03	$3.79	66,200
2018-02-23	$4.02	$4.06	$3.95	$3.95	$3.71	133,500
2018-02-22	$3.97	$4.05	$3.97	$4.05	$3.81	82,000
2018-02-21	$4.04	$4.04	$4.04	$4.04	$3.80	0
2018-02-20	$4.04	$4.04	$4.04	$4.04	$3.80	0
2018-02-19	$4.04	$4.04	$4.04	$4.04	$3.80	0
2018-02-16	$4.04	$4.04	$4.04	$4.04	$3.80	0
2018-02-15	$4.04	$4.04	$4.04	$4.04	$3.80	0
2018-02-14	$3.96	$4.05	$3.96	$4.04	$3.80	111,600
2018-02-13	$4.00	$4.02	$3.96	$4.02	$3.78	93,000
2018-02-12	$4.09	$4.09	$3.92	$4.07	$3.83	22,100
2018-02-09	$3.98	$4.02	$3.88	$4.00	$3.76	213,810
2018-02-08	$4.03	$4.08	$3.99	$4.08	$3.83	49,700
2018-02-07	$4.08	$4.08	$4.00	$4.00	$3.76	32,120
2018-02-06	$4.06	$4.10	$3.99	$4.07	$3.83	135,400
2018-02-05	$4.06	$4.16	$4.05	$4.15	$3.90	73,420
2018-02-02	$4.03	$4.19	$4.03	$4.16	$3.91	104,600
2018-02-01	$4.09	$4.17	$4.06	$4.16	$3.91	107,500
2018-01-31	$4.13	$4.17	$4.08	$4.17	$3.92	45,200
2018-01-30	$4.16	$4.22	$4.12	$4.22	$3.97	7,820
2018-01-29	$4.17	$4.23	$4.14	$4.23	$3.98	82,820
2018-01-26	$4.19	$4.27	$4.16	$4.27	$4.01	27,800
2018-01-25	$4.19	$4.34	$4.19	$4.27	$4.01	241,330
2018-01-24	$4.19	$4.19	$4.11	$4.18	$3.93	18,000
2018-01-23	$4.25	$4.25	$4.04	$4.20	$3.95	111,400
2018-01-22	$4.27	$4.28	$4.17	$4.20	$3.95	77,500
2018-01-19	$4.26	$4.26	$4.18	$4.26	$4.00	75,700
2018-01-18	$4.14	$4.25	$4.10	$4.25	$3.99	32,600
2018-01-17	$4.22	$4.24	$4.22	$4.24	$3.99	64,360
2018-01-16	$4.18	$4.23	$4.13	$4.23	$3.98	80,200
2018-01-15	$4.30	$4.35	$4.03	$4.21	$3.96	156,270
2018-01-12	$4.23	$4.36	$4.23	$4.32	$4.06	35,200
2018-01-11	$4.36	$4.36	$4.23	$4.33	$4.07	25,020
2018-01-10	$4.38	$4.38	$4.31	$4.34	$4.08	9,610
2018-01-09	$4.32	$4.38	$4.32	$4.38	$4.12	44,000
2018-01-08	$4.30	$4.38	$4.30	$4.37	$4.11	11,700
2018-01-05	$4.30	$4.37	$4.30	$4.36	$4.10	34,590
2018-01-04	$4.34	$4.37	$4.30	$4.35	$4.09	98,100
2018-01-03	$4.31	$4.31	$4.24	$4.31	$4.05	51,200
2018-01-02	$4.21	$4.31	$4.21	$4.30	$4.04	153,620
2018-01-01	$4.24	$4.24	$4.24	$4.24	$3.99	0
2017-12-29	$4.20	$4.24	$4.19	$4.24	$3.99	64,360
2017-12-28	$4.13	$4.24	$4.13	$4.23	$3.98	110,400
2017-12-27	$4.15	$4.22	$4.13	$4.18	$3.93	121,200
2017-12-26	$4.16	$4.18	$4.10	$4.18	$3.93	160,400
2017-12-25	$4.24	$4.24	$4.24	$4.24	$3.99	100
2017-12-22	$4.10	$4.26	$4.10	$4.22	$3.97	14,300
2017-12-21	$4.20	$4.25	$4.13	$4.23	$3.98	61,600
2017-12-20	$4.15	$4.27	$4.15	$4.20	$3.95	17,300
2017-12-19	$4.17	$4.23	$4.14	$4.23	$3.98	59,080
2017-12-18	$4.09	$4.19	$4.09	$4.18	$3.93	15,300
2017-12-15	$4.10	$4.25	$4.03	$4.18	$3.93	59,500
2017-12-14	$4.21	$4.21	$4.08	$4.16	$3.91	89,300
2017-12-13	$4.17	$4.24	$4.12	$4.24	$3.99	41,700
2017-12-12	$4.24	$4.24	$4.09	$4.16	$3.91	83,900
2017-12-11	$4.29	$4.29	$4.16	$4.26	$4.00	72,500
2017-12-08	$4.21	$4.25	$4.18	$4.25	$3.99	50,100
2017-12-07	$4.12	$4.20	$4.12	$4.20	$3.95	25,710
2017-12-06	$4.31	$4.31	$4.18	$4.20	$3.95	105,000
2017-12-05	$4.26	$4.33	$4.26	$4.32	$4.06	151,390
2017-12-04	$4.46	$4.46	$4.28	$4.37	$4.11	85,250
2017-12-01	$4.48	$4.48	$4.23	$4.34	$4.08	87,390
2017-11-30	$4.48	$4.54	$4.40	$4.47	$4.20	157,600
2017-11-29	$4.59	$4.59	$4.46	$4.48	$4.21	96,500
2017-11-28	$4.58	$4.60	$4.48	$4.59	$4.31	135,090
2017-11-27	$4.58	$4.58	$4.48	$4.48	$4.21	50,000
2017-11-24	$4.59	$4.64	$4.56	$4.62	$4.34	39,600
2017-11-23	$4.74	$4.74	$4.53	$4.62	$4.34	127,700
2017-11-22	$4.71	$4.76	$4.68	$4.76	$4.47	183,100
2017-11-21	$4.73	$4.77	$4.71	$4.76	$4.47	50,500
2017-11-20	$4.71	$4.83	$4.69	$4.78	$4.49	29,000
2017-11-17	$4.79	$4.85	$4.76	$4.85	$4.56	63,970
2017-11-16	$4.85	$4.85	$4.80	$4.84	$4.55	18,500
2017-11-15	$4.80	$4.87	$4.77	$4.87	$4.58	37,200
2017-11-14	$4.85	$4.87	$4.80	$4.85	$4.56	60,470
2017-11-13	$4.90	$4.90	$4.83	$4.89	$4.60	41,100
2017-11-10	$4.86	$4.90	$4.84	$4.90	$4.61	75,610
2017-11-09	$4.84	$4.91	$4.81	$4.90	$4.61	143,780
2017-11-08	$4.88	$4.92	$4.82	$4.86	$4.57	61,300
2017-11-07	$4.87	$4.87	$4.81	$4.86	$4.57	80,320
2017-11-06	$4.80	$4.83	$4.75	$4.83	$4.54	85,470
2017-11-03	$4.85	$4.90	$4.80	$4.85	$4.56	64,500
2017-11-02	$4.92	$4.92	$4.84	$4.90	$4.61	73,930
2017-11-01	$4.78	$4.94	$4.75	$4.90	$4.61	404,150
2017-10-31	$4.72	$4.79	$4.70	$4.77	$4.48	98,200
2017-10-30	$4.76	$4.80	$4.68	$4.69	$4.41	172,900
2017-10-27	$4.82	$4.85	$4.80	$4.81	$4.52	51,500
2017-10-26	$4.81	$4.86	$4.81	$4.85	$4.56	76,480
2017-10-25	$4.84	$4.87	$4.78	$4.85	$4.56	35,900
2017-10-24	$4.83	$4.85	$4.78	$4.84	$4.55	128,620
2017-10-23	$4.90	$4.90	$4.82	$4.88	$4.59	135,820
2017-10-20	$4.91	$4.95	$4.87	$4.94	$4.64	100,300
2017-10-19	$4.94	$4.94	$4.87	$4.90	$4.61	93,090
2017-10-18	$4.94	$4.96	$4.89	$4.94	$4.64	87,900
2017-10-17	$5.01	$5.01	$4.92	$4.96	$4.66	124,500
2017-10-16	$5.01	$5.02	$4.94	$4.94	$4.64	317,500
2017-10-13	$5.02	$5.05	$5.01	$5.04	$4.74	194,100
2017-10-12	$5.05	$5.07	$5.01	$5.05	$4.75	74,100
2017-10-11	$5.07	$5.09	$5.05	$5.07	$4.77	106,200
2017-10-10	$5.07	$5.07	$5.05	$5.07	$4.77	64,100
2017-10-09	$5.07	$5.07	$5.04	$5.07	$4.77	181,380
2017-10-06	$5.07	$5.07	$5.07	$5.07	$4.77	0
2017-10-05	$5.07	$5.07	$5.07	$5.07	$4.77	0
2017-10-04	$5.07	$5.07	$5.07	$5.07	$4.77	0
2017-10-03	$5.07	$5.07	$5.07	$5.07	$4.77	0
2017-10-02	$5.07	$5.07	$5.07	$5.07	$4.77	0
2017-09-29	$5.02	$5.07	$5.02	$5.07	$4.77	161,600
2017-09-28	$5.02	$5.04	$4.99	$5.04	$4.74	45,100
2017-09-27	$5.02	$5.05	$5.02	$5.05	$4.75	39,600
2017-09-26	$5.06	$5.06	$5.01	$5.04	$4.74	41,600
2017-09-25	$5.07	$5.07	$5.03	$5.06	$4.76	20,550
2017-09-22	$5.06	$5.07	$5.02	$5.07	$4.77	89,900
2017-09-21	$5.05	$5.08	$5.03	$5.05	$4.75	90,200
2017-09-20	$5.07	$5.10	$5.03	$5.06	$4.76	70,210
2017-09-19	$5.06	$5.06	$4.99	$5.00	$4.70	118,290
2017-09-18	$5.10	$5.11	$5.05	$5.05	$4.75	253,080
2017-09-15	$5.17	$5.17	$5.06	$5.06	$4.76	168,200
2017-09-14	$5.18	$5.20	$5.11	$5.13	$4.82	126,720
2017-09-13	$5.10	$5.19	$5.08	$5.18	$4.87	134,140
2017-09-12	$5.13	$5.14	$5.07	$5.07	$4.77	128,400
2017-09-11	$5.08	$5.13	$5.07	$5.13	$4.82	154,500
2017-09-08	$5.00	$5.23	$4.98	$5.08	$4.77	513,200
2017-09-07	$5.04	$5.04	$4.98	$4.99	$4.69	74,400
2017-09-06	$4.98	$5.00	$4.96	$4.98	$4.68	25,900
2017-09-05	$4.98	$4.98	$4.94	$4.98	$4.68	151,700
2017-09-04	$4.98	$5.02	$4.94	$5.00	$4.70	185,000
2017-09-01	$4.93	$4.99	$4.93	$4.98	$4.68	114,300
2017-08-31	$4.92	$4.97	$4.92	$4.97	$4.67	42,800
2017-08-30	$4.91	$4.95	$4.90	$4.95	$4.65	68,400
2017-08-29	$4.95	$4.96	$4.92	$4.92	$4.62	101,300
2017-08-28	$4.89	$5.02	$4.89	$5.00	$4.70	296,100
2017-08-25	$4.91	$4.95	$4.91	$4.91	$4.61	17,300
2017-08-24	$4.94	$4.95	$4.88	$4.95	$4.65	107,500
2017-08-23	$4.96	$4.99	$4.94	$4.99	$4.69	61,510
2017-08-22	$4.95	$5.01	$4.95	$4.96	$4.66	13,800
2017-08-21	$4.95	$5.04	$4.95	$4.96	$4.66	139,260
2017-08-18	$4.95	$5.03	$4.93	$5.02	$4.72	112,300
2017-08-17	$5.01	$5.01	$4.94	$4.99	$4.69	62,100
2017-08-16	$4.91	$5.03	$4.91	$4.98	$4.68	78,280
2017-08-15	$4.96	$4.99	$4.91	$4.97	$4.67	31,100
2017-08-14	$4.97	$5.01	$4.94	$4.95	$4.65	106,600
2017-08-11	$4.95	$4.98	$4.92	$4.97	$4.67	30,400
2017-08-10	$5.02	$5.02	$4.96	$4.97	$4.67	43,000
2017-08-09	$4.98	$5.02	$4.96	$5.02	$4.72	145,200
2017-08-08	$4.97	$5.02	$4.97	$5.00	$4.70	28,100
2017-08-07	$4.97	$5.01	$4.97	$5.01	$4.71	36,200
2017-08-04	$4.98	$5.02	$4.96	$4.99	$4.69	205,050
2017-08-03	$4.94	$5.01	$4.94	$4.99	$4.69	145,400
2017-08-02	$4.97	$5.00	$4.96	$4.97	$4.67	51,600
2017-08-01	$4.96	$5.00	$4.94	$5.00	$4.70	72,000
2017-07-31	$4.94	$4.99	$4.91	$4.99	$4.69	283,500
2017-07-28	$4.97	$5.00	$4.97	$4.98	$4.68	38,800
2017-07-27	$4.97	$5.00	$4.97	$5.00	$4.70	107,600
2017-07-26	$5.00	$5.00	$4.91	$4.97	$4.67	40,870
2017-07-25	$4.97	$4.97	$4.94	$4.97	$4.67	35,500
2017-07-24	$4.95	$4.99	$4.95	$4.97	$4.67	33,400
2017-07-21	$4.97	$4.99	$4.93	$4.98	$4.68	53,500
2017-07-20	$4.98	$5.00	$4.95	$4.97	$4.67	57,300
2017-07-19	$4.76	$4.98	$4.75	$4.98	$4.68	206,340
2017-07-18	$4.85	$4.85	$4.77	$4.83	$4.54	26,900
2017-07-17	$4.86	$4.95	$4.82	$4.82	$4.53	108,200
2017-07-14	$4.93	$4.98	$4.92	$4.96	$4.66	140,850
2017-07-13	$4.88	$4.98	$4.88	$4.96	$4.66	214,040
2017-07-12	$4.89	$4.89	$4.84	$4.87	$4.58	4,000
2017-07-11	$4.83	$4.86	$4.83	$4.86	$4.57	51,800
2017-07-10	$4.83	$4.86	$4.83	$4.84	$4.55	47,500
2017-07-07	$4.83	$4.88	$4.83	$4.88	$4.58	53,600
2017-07-06	$4.83	$4.87	$4.82	$4.85	$4.55	18,330
2017-07-05	$4.81	$4.87	$4.81	$4.86	$4.56	56,200
2017-07-04	$4.82	$4.84	$4.80	$4.84	$4.54	22,700
2017-07-03	$4.86	$4.87	$4.83	$4.84	$4.54	141,330
2017-06-30	$4.86	$4.86	$4.86	$4.86	$4.56	0
2017-06-29	$4.86	$4.86	$4.86	$4.86	$4.56	0
2017-06-28	$4.83	$4.91	$4.82	$4.86	$4.56	99,900
2017-06-27	$4.80	$4.86	$4.80	$4.85	$4.55	58,230
2017-06-26	$4.79	$4.85	$4.76	$4.84	$4.54	106,400
2017-06-23	$4.73	$4.83	$4.73	$4.79	$4.49	33,100
2017-06-22	$4.85	$4.85	$4.77	$4.80	$4.50	53,300
2017-06-21	$4.80	$4.82	$4.75	$4.81	$4.51	29,550
2017-06-20	$4.81	$4.87	$4.73	$4.83	$4.53	29,960
2017-06-19	$4.79	$4.87	$4.79	$4.87	$4.57	36,500
2017-06-16	$4.88	$4.88	$4.79	$4.81	$4.51	5,400
2017-06-15	$4.81	$4.89	$4.79	$4.88	$4.58	19,200
2017-06-14	$4.74	$4.96	$4.71	$4.80	$4.50	182,300
2017-06-13	$4.66	$4.77	$4.64	$4.74	$4.45	107,400
2017-06-12	$4.63	$4.69	$4.61	$4.67	$4.38	61,400
2017-06-09	$4.76	$4.76	$4.66	$4.71	$4.42	66,480
2017-06-08	$4.75	$4.76	$4.66	$4.74	$4.45	43,550
2017-06-07	$4.73	$4.77	$4.65	$4.77	$4.47	87,020
2017-06-06	$4.56	$4.67	$4.56	$4.66	$4.37	17,200
2017-06-05	$4.66	$4.69	$4.61	$4.65	$4.36	87,600
2017-06-02	$4.52	$4.64	$4.52	$4.61	$4.32	26,900
2017-06-01	$4.61	$4.66	$4.56	$4.56	$4.28	98,900
2017-05-31	$4.80	$4.80	$4.70	$4.70	$4.41	100,100
2017-05-30	$4.80	$4.80	$4.80	$4.80	$4.50	0
2017-05-29	$4.80	$4.80	$4.80	$4.80	$4.50	0
2017-05-26	$4.80	$4.84	$4.77	$4.80	$4.50	33,610
2017-05-25	$4.74	$4.90	$4.70	$4.83	$4.53	93,800
2017-05-24	$4.72	$4.87	$4.71	$4.83	$4.53	135,060
2017-05-23	$4.84	$4.89	$4.78	$4.80	$4.50	275,930
2017-05-22	$4.87	$4.94	$4.85	$4.93	$4.62	78,200
2017-05-19	$4.99	$4.99	$4.88	$4.94	$4.63	2,950
2017-05-18	$4.99	$4.99	$4.91	$4.98	$4.67	7,700
2017-05-17	$4.98	$4.99	$4.94	$4.99	$4.68	25,700
2017-05-16	$4.95	$4.98	$4.87	$4.98	$4.67	39,850
2017-05-15	$5.06	$5.06	$4.93	$4.95	$4.64	194,800
2017-05-12	$4.86	$4.86	$4.86	$4.86	$4.56	0
2017-05-11	$4.92	$4.92	$4.71	$4.86	$4.56	147,700
2017-05-10	$4.85	$4.90	$4.79	$4.88	$4.58	18,800
2017-05-09	$4.88	$4.98	$4.78	$4.84	$4.54	185,620
2017-05-08	$4.97	$4.99	$4.80	$4.80	$4.50	225,200
2017-05-05	$5.07	$5.07	$4.96	$5.00	$4.69	96,900
2017-05-04	$5.04	$5.05	$4.99	$5.01	$4.70	38,700
2017-05-03	$4.96	$5.05	$4.96	$5.02	$4.71	98,300
2017-05-02	$4.96	$5.03	$4.96	$5.03	$4.72	58,070
2017-05-01	$5.04	$5.04	$5.04	$5.04	$4.73	0
2017-04-28	$4.95	$5.05	$4.95	$5.04	$4.73	33,740
2017-04-27	$5.02	$5.06	$4.91	$5.06	$4.75	216,960
2017-04-26	$4.97	$5.10	$4.97	$5.09	$4.77	308,090
2017-04-25	$5.01	$5.05	$4.92	$5.04	$4.73	66,610
2017-04-24	$5.10	$5.14	$5.00	$5.04	$4.73	240,670
2017-04-21	$5.22	$5.22	$5.11	$5.14	$4.82	38,100
2017-04-20	$5.06	$5.31	$5.02	$5.17	$4.85	138,600
2017-04-19	$5.11	$5.11	$5.02	$5.06	$4.75	121,400
2017-04-18	$5.17	$5.18	$5.10	$5.16	$4.84	70,300
2017-04-17	$5.19	$5.19	$5.08	$5.14	$4.82	31,170
2017-04-14	$5.10	$5.16	$5.10	$5.15	$4.83	107,020
2017-04-13	$5.19	$5.19	$5.14	$5.18	$4.86	58,700
2017-04-12	$5.15	$5.22	$5.15	$5.15	$4.83	102,800
2017-04-11	$5.20	$5.24	$5.16	$5.17	$4.85	55,000
2017-04-10	$5.16	$5.27	$5.13	$5.27	$4.94	338,380
2017-04-07	$5.22	$5.22	$5.16	$5.19	$4.87	65,020
2017-04-06	$5.15	$5.23	$5.15	$5.22	$4.90	190,700
2017-04-05	$5.14	$5.18	$5.08	$5.15	$4.83	66,700
2017-04-04	$5.15	$5.15	$5.15	$5.15	$4.83	0
2017-04-03	$5.15	$5.15	$5.15	$5.15	$4.83	0
2017-03-31	$5.06	$5.15	$5.00	$5.15	$4.83	180,300
2017-03-30	$5.01	$5.08	$4.96	$5.07	$4.76	51,700
2017-03-29	$4.99	$5.25	$4.97	$5.08	$4.76	221,040
2017-03-28	$5.02	$5.03	$4.94	$5.00	$4.69	103,600
2017-03-27	$5.02	$5.10	$5.02	$5.04	$4.73	44,850
2017-03-24	$5.09	$5.09	$5.01	$5.07	$4.76	110,710
2017-03-23	$5.16	$5.16	$4.99	$5.02	$4.71	247,220
2017-03-22	$5.16	$5.21	$5.10	$5.12	$4.80	145,960
2017-03-21	$5.28	$5.28	$5.16	$5.20	$4.88	105,220
2017-03-20	$5.18	$5.26	$5.17	$5.24	$4.91	41,180
2017-03-17	$5.29	$5.29	$5.23	$5.25	$4.92	33,370
2017-03-16	$5.23	$5.28	$5.21	$5.28	$4.95	136,120
2017-03-15	$5.26	$5.28	$5.16	$5.23	$4.91	214,900
2017-03-14	$5.26	$5.27	$5.22	$5.23	$4.91	30,560
2017-03-13	$5.23	$5.34	$5.23	$5.27	$4.94	101,000
2017-03-10	$5.23	$5.35	$5.18	$5.32	$4.99	351,300
2017-03-09	$5.24	$5.30	$5.20	$5.20	$4.88	108,600
2017-03-08	$5.32	$5.38	$5.25	$5.34	$5.01	273,990
2017-03-07	$5.40	$5.41	$5.32	$5.35	$5.02	148,900
2017-03-06	$5.25	$5.41	$5.19	$5.37	$5.04	675,900
2017-03-03	$5.27	$5.35	$5.19	$5.25	$4.92	239,700
2017-03-02	$5.19	$5.32	$5.15	$5.29	$4.96	264,000
2017-03-01	$5.20	$5.26	$5.13	$5.20	$4.88	160,350
2017-02-28	$5.16	$5.23	$5.07	$5.20	$4.88	224,370
2017-02-27	$5.17	$5.20	$5.13	$5.13	$4.81	194,830
2017-02-24	$5.16	$5.18	$5.09	$5.18	$4.86	108,300
2017-02-23	$5.10	$5.16	$5.08	$5.14	$4.82	138,890
2017-02-22	$5.01	$5.23	$4.96	$5.13	$4.81	366,870
2017-02-21	$4.93	$4.99	$4.93	$4.98	$4.67	121,080
2017-02-20	$4.95	$4.96	$4.92	$4.93	$4.62	138,180
2017-02-17	$4.95	$4.96	$4.90	$4.92	$4.61	40,360
2017-02-16	$4.94	$4.96	$4.92	$4.96	$4.65	81,300
2017-02-15	$4.99	$4.99	$4.92	$4.93	$4.62	307,200
2017-02-14	$4.97	$4.99	$4.97	$4.99	$4.68	87,570
2017-02-13	$4.95	$5.01	$4.95	$4.98	$4.67	156,300
2017-02-10	$4.90	$4.95	$4.83	$4.94	$4.63	334,800
2017-02-09	$4.91	$4.94	$4.88	$4.90	$4.60	50,500
2017-02-08	$4.91	$4.95	$4.91	$4.95	$4.64	15,100
2017-02-07	$4.97	$4.97	$4.88	$4.95	$4.64	67,920
2017-02-06	$4.91	$4.96	$4.90	$4.96	$4.65	37,600
2017-02-03	$4.97	$4.97	$4.92	$4.96	$4.65	33,920
2017-02-02	$4.98	$4.98	$4.98	$4.98	$4.67	0
2017-02-01	$4.98	$4.98	$4.98	$4.98	$4.67	0
2017-01-31	$4.98	$4.98	$4.98	$4.98	$4.67	0
2017-01-30	$4.98	$4.98	$4.98	$4.98	$4.67	0
2017-01-27	$4.98	$4.98	$4.98	$4.98	$4.67	0
2017-01-26	$4.96	$4.99	$4.93	$4.98	$4.67	47,000
2017-01-25	$4.94	$4.96	$4.92	$4.95	$4.64	106,300
2017-01-24	$4.95	$4.95	$4.88	$4.95	$4.64	160,500
2017-01-23	$4.84	$4.90	$4.84	$4.90	$4.60	7,000
2017-01-20	$4.79	$4.86	$4.79	$4.84	$4.54	50,700
2017-01-19	$4.76	$4.80	$4.73	$4.75	$4.46	68,000
2017-01-18	$4.80	$4.82	$4.79	$4.81	$4.51	37,400
2017-01-17	$4.83	$4.83	$4.71	$4.83	$4.53	95,020
2017-01-16	$4.90	$4.90	$4.71	$4.83	$4.53	89,570
2017-01-13	$4.96	$4.96	$4.90	$4.90	$4.60	88,700
2017-01-12	$4.94	$4.95	$4.91	$4.94	$4.63	37,000
2017-01-11	$4.93	$4.97	$4.93	$4.94	$4.63	39,600
2017-01-10	$4.96	$4.97	$4.91	$4.97	$4.66	56,300
2017-01-09	$4.92	$4.96	$4.90	$4.96	$4.65	269,950
2017-01-06	$4.97	$4.97	$4.93	$4.95	$4.64	28,700
2017-01-05	$4.93	$4.98	$4.93	$4.97	$4.66	111,500
2017-01-04	$4.96	$4.99	$4.96	$4.98	$4.67	95,800
2017-01-03	$4.95	$4.96	$4.90	$4.96	$4.65	46,400
2017-01-02	$4.91	$4.91	$4.91	$4.91	$4.61	0
2016-12-30	$4.93	$4.95	$4.90	$4.91	$4.61	19,940
2016-12-29	$4.86	$4.94	$4.86	$4.93	$4.62	57,500
2016-12-28	$4.86	$4.95	$4.86	$4.89	$4.59	61,200
2016-12-27	$4.88	$4.92	$4.87	$4.90	$4.60	70,000
2016-12-26	$4.83	$4.89	$4.82	$4.87	$4.57	47,700
2016-12-23	$4.93	$4.93	$4.86	$4.88	$4.58	60,400
2016-12-22	$4.88	$4.95	$4.88	$4.95	$4.64	153,250
2016-12-21	$4.92	$4.98	$4.90	$4.95	$4.64	31,400
2016-12-20	$4.90	$4.93	$4.88	$4.92	$4.61	91,110
2016-12-19	$4.90	$4.96	$4.89	$4.94	$4.63	171,200
2016-12-16	$4.90	$5.00	$4.81	$4.97	$4.66	263,160
2016-12-15	$4.84	$5.00	$4.74	$4.99	$4.68	224,160
2016-12-14	$4.81	$4.85	$4.78	$4.84	$4.54	64,670
2016-12-13	$4.78	$4.85	$4.70	$4.85	$4.55	100,000
2016-12-12	$5.04	$5.05	$4.81	$4.83	$4.53	105,700
2016-12-09	$4.86	$5.02	$4.85	$5.00	$4.69	265,480
2016-12-08	$4.87	$4.90	$4.83	$4.89	$4.59	87,170
2016-12-07	$4.78	$4.87	$4.78	$4.87	$4.57	126,800
2016-12-06	$4.76	$4.83	$4.76	$4.82	$4.52	72,000
2016-12-05	$4.89	$4.89	$4.78	$4.78	$4.48	102,300
2016-12-02	$4.93	$4.96	$4.85	$4.91	$4.61	78,800
2016-12-01	$4.92	$4.95	$4.92	$4.95	$4.64	38,450
2016-11-30	$4.95	$4.95	$4.88	$4.93	$4.62	130,000
2016-11-29	$4.98	$5.03	$4.94	$4.96	$4.65	86,170
2016-11-28	$5.04	$5.06	$4.98	$4.98	$4.67	146,100
2016-11-25	$5.00	$5.05	$4.97	$5.02	$4.71	111,400
2016-11-24	$5.08	$5.08	$5.00	$5.06	$4.75	202,400
2016-11-23	$5.06	$5.10	$5.03	$5.06	$4.75	79,800
2016-11-22	$5.03	$5.08	$5.00	$5.05	$4.74	77,400
2016-11-21	$5.05	$5.11	$5.04	$5.08	$4.76	38,200
2016-11-18	$5.08	$5.12	$5.04	$5.05	$4.74	30,900
2016-11-17	$5.14	$5.14	$5.03	$5.05	$4.74	89,650
2016-11-16	$5.10	$5.16	$5.09	$5.14	$4.82	82,670
2016-11-15	$5.13	$5.13	$5.08	$5.13	$4.81	90,940
2016-11-14	$5.13	$5.13	$5.09	$5.11	$4.79	73,240
2016-11-11	$5.05	$5.14	$5.05	$5.12	$4.80	176,870
2016-11-10	$5.01	$5.06	$5.00	$5.06	$4.75	151,500
2016-11-09	$5.00	$5.02	$4.94	$5.01	$4.70	145,500
2016-11-08	$5.06	$5.06	$4.96	$5.05	$4.74	258,000
2016-11-07	$5.06	$5.09	$5.02	$5.06	$4.75	85,900
2016-11-04	$5.12	$5.12	$5.06	$5.10	$4.78	111,400
2016-11-03	$5.11	$5.14	$5.11	$5.12	$4.80	55,480
2016-11-02	$5.10	$5.16	$5.08	$5.11	$4.79	53,700
2016-11-01	$5.11	$5.16	$5.08	$5.10	$4.78	121,900
2016-10-31	$5.10	$5.12	$5.03	$5.09	$4.77	0
2016-10-28	$5.15	$5.17	$5.11	$5.14	$4.82	131,200
2016-10-27	$5.19	$5.19	$5.12	$5.14	$4.82	122,160
2016-10-26	$5.27	$5.27	$5.17	$5.20	$4.88	72,630
2016-10-25	$5.18	$5.24	$5.16	$5.21	$4.89	164,360
2016-10-24	$5.17	$5.19	$5.17	$5.18	$4.86	136,480
2016-10-21	$5.15	$5.17	$5.07	$5.10	$4.78	219,500
2016-10-20	$5.16	$5.20	$5.15	$5.18	$4.86	137,180
2016-10-19	$5.19	$5.21	$5.13	$5.19	$4.87	100,200
2016-10-18	$5.19	$5.19	$5.11	$5.16	$4.84	157,430
2016-10-17	$5.36	$5.36	$5.09	$5.11	$4.79	659,400
2016-10-14	$5.30	$5.36	$5.29	$5.36	$5.03	189,200
2016-10-13	$5.30	$5.35	$5.30	$5.32	$4.99	148,600
2016-10-12	$5.36	$5.37	$5.30	$5.30	$4.97	268,950
2016-10-11	$5.36	$5.40	$5.33	$5.38	$5.05	224,290
2016-10-10	$5.41	$5.41	$5.34	$5.39	$5.06	258,390
2016-10-07	$5.42	$5.42	$5.42	$5.42	$5.08	0
2016-10-06	$5.42	$5.42	$5.42	$5.42	$5.08	0
2016-10-05	$5.42	$5.42	$5.42	$5.42	$5.08	0
2016-10-04	$5.42	$5.42	$5.42	$5.42	$5.08	0
2016-10-03	$5.42	$5.42	$5.42	$5.42	$5.08	0
2016-09-30	$5.41	$5.44	$5.40	$5.42	$5.08	93,490
2016-09-29	$5.39	$5.42	$5.38	$5.40	$5.06	38,800
2016-09-28	$5.34	$5.44	$5.32	$5.41	$5.07	109,910
2016-09-27	$5.26	$5.35	$5.26	$5.34	$5.01	79,500
2016-09-26	$5.42	$5.42	$5.27	$5.33	$5.00	364,200
2016-09-23	$5.46	$5.48	$5.41	$5.42	$5.08	355,300
2016-09-22	$5.53	$5.57	$5.43	$5.45	$5.11	284,400
2016-09-21	$5.41	$5.55	$5.41	$5.52	$5.18	338,570
2016-09-20	$5.47	$5.48	$5.37	$5.41	$5.07	349,000
2016-09-19	$5.30	$5.48	$5.30	$5.41	$5.07	830,300
2016-09-16	$5.31	$5.31	$5.31	$5.31	$4.98	0
2016-09-15	$5.31	$5.31	$5.31	$5.31	$4.98	0
2016-09-14	$5.27	$5.33	$5.26	$5.31	$4.98	199,220
2016-09-13	$5.27	$5.34	$5.27	$5.32	$4.99	295,900
2016-09-12	$5.23	$5.38	$5.18	$5.27	$4.94	942,320
2016-09-09	$5.20	$5.34	$5.18	$5.23	$4.91	757,800
2016-09-08	$5.15	$5.20	$5.14	$5.16	$4.84	208,700
2016-09-07	$5.15	$5.20	$5.15	$5.15	$4.83	310,870
2016-09-06	$5.13	$5.18	$5.13	$5.16	$4.84	104,760
2016-09-05	$5.10	$5.17	$5.10	$5.12	$4.80	58,810
2016-09-02	$5.14	$5.17	$5.10	$5.17	$4.85	130,000
2016-09-01	$5.17	$5.18	$5.13	$5.15	$4.83	45,000
2016-08-31	$5.22	$5.22	$5.14	$5.16	$4.84	201,600
2016-08-30	$5.20	$5.22	$5.16	$5.19	$4.87	94,250
2016-08-29	$5.14	$5.22	$5.13	$5.20	$4.88	255,300
2016-08-26	$5.06	$5.15	$5.00	$5.14	$4.82	144,910
2016-08-25	$5.08	$5.10	$5.06	$5.10	$4.78	63,000
2016-08-24	$5.10	$5.12	$5.08	$5.08	$4.76	50,750
2016-08-23	$5.07	$5.10	$5.06	$5.10	$4.78	63,090
2016-08-22	$5.10	$5.10	$5.06	$5.10	$4.78	59,200
2016-08-19	$5.11	$5.13	$5.06	$5.12	$4.80	68,950
2016-08-18	$5.12	$5.14	$5.08	$5.11	$4.79	139,900
2016-08-17	$5.15	$5.16	$5.09	$5.14	$4.82	307,150
2016-08-16	$5.16	$5.17	$5.12	$5.17	$4.85	100,400
2016-08-15	$5.10	$5.16	$5.10	$5.15	$4.83	101,950
2016-08-12	$5.07	$5.14	$5.06	$5.13	$4.81	113,600
2016-08-11	$5.10	$5.12	$5.07	$5.10	$4.78	62,400
2016-08-10	$5.09	$5.14	$5.09	$5.11	$4.79	156,130
2016-08-09	$5.09	$5.11	$5.07	$5.10	$4.78	145,540
2016-08-08	$5.02	$5.10	$4.99	$5.08	$4.76	291,940
2016-08-05	$5.00	$5.04	$4.98	$5.02	$4.71	157,710
2016-08-04	$5.04	$5.04	$4.98	$5.04	$4.73	213,020
2016-08-03	$5.01	$5.06	$4.98	$5.06	$4.75	356,410
2016-08-02	$4.99	$5.07	$4.99	$5.06	$4.75	110,990
2016-08-01	$5.01	$5.07	$4.95	$5.07	$4.76	100,000
2016-07-29	$5.01	$5.07	$5.01	$5.04	$4.73	144,550
2016-07-28	$5.01	$5.07	$5.01	$5.05	$4.74	114,930
2016-07-27	$5.17	$5.17	$4.97	$5.04	$4.73	376,500
2016-07-26	$5.05	$5.14	$5.05	$5.13	$4.81	293,500
2016-07-25	$5.12	$5.12	$4.99	$5.07	$4.76	495,000
2016-07-22	$5.07	$5.15	$5.07	$5.09	$4.77	253,300
2016-07-21	$5.02	$5.12	$5.02	$5.08	$4.76	337,310
2016-07-20	$5.06	$5.08	$5.02	$5.06	$4.75	203,200
2016-07-19	$5.03	$5.08	$4.99	$5.06	$4.75	165,800
2016-07-18	$5.03	$5.08	$4.97	$5.03	$4.72	391,120
2016-07-15	$5.09	$5.11	$5.03	$5.08	$4.76	837,100
2016-07-14	$5.18	$5.18	$5.08	$5.14	$4.82	58,000
2016-07-13	$5.08	$5.19	$5.08	$5.18	$4.86	126,230
2016-07-12	$5.04	$5.09	$5.00	$5.09	$4.77	166,400
2016-07-11	$5.06	$5.08	$5.00	$5.04	$4.73	160,260
2016-07-08	$5.14	$5.14	$5.00	$5.08	$4.76	109,930
2016-07-07	$5.11	$5.15	$5.08	$5.14	$4.82	45,900
2016-07-06	$5.16	$5.16	$5.12	$5.16	$4.84	388,090
2016-07-05	$5.15	$5.16	$5.13	$5.16	$4.84	124,700
2016-07-04	$5.08	$5.19	$5.08	$5.17	$4.85	240,120
2016-07-01	$5.10	$5.10	$5.01	$5.06	$4.75	45,800
2016-06-30	$5.05	$5.05	$4.99	$5.03	$4.72	64,800
2016-06-29	$4.99	$5.02	$4.98	$4.98	$4.67	59,000
2016-06-28	$4.95	$4.99	$4.91	$4.99	$4.68	165,100
2016-06-27	$4.85	$4.93	$4.85	$4.93	$4.62	37,200
2016-06-24	$4.92	$4.99	$4.81	$4.89	$4.59	139,320
2016-06-23	$4.88	$4.91	$4.87	$4.91	$4.61	44,700
2016-06-22	$4.90	$4.97	$4.90	$4.97	$4.66	130,620
2016-06-21	$4.90	$4.95	$4.88	$4.89	$4.59	65,300
2016-06-20	$4.87	$4.90	$4.85	$4.89	$4.59	42,700
2016-06-17	$4.89	$4.97	$4.87	$4.93	$4.62	98,100
2016-06-16	$4.92	$4.92	$4.80	$4.89	$4.59	93,980
2016-06-15	$4.80	$4.95	$4.77	$4.90	$4.60	215,030
2016-06-14	$4.80	$4.80	$4.73	$4.79	$4.49	59,200
2016-06-13	$4.82	$4.90	$4.69	$4.77	$4.47	158,400
2016-06-10	$4.89	$4.89	$4.89	$4.89	$4.59	0
2016-06-09	$4.89	$4.89	$4.89	$4.89	$4.59	0
2016-06-08	$4.91	$4.95	$4.87	$4.89	$4.59	71,990
2016-06-07	$4.95	$4.96	$4.90	$4.93	$4.62	64,080
2016-06-06	$4.94	$4.97	$4.92	$4.94	$4.63	90,690
2016-06-03	$4.96	$4.99	$4.89	$4.93	$4.62	163,130
2016-06-02	$4.95	$4.99	$4.93	$4.97	$4.66	193,800
2016-06-01	$4.96	$4.97	$4.88	$4.95	$4.64	157,400
2016-05-31	$4.74	$4.97	$4.74	$4.97	$4.66	375,230
2016-05-30	$4.80	$4.83	$4.73	$4.78	$4.48	52,000
2016-05-27	$4.77	$4.79	$4.69	$4.79	$4.49	105,900
2016-05-26	$4.82	$4.82	$4.66	$4.76	$4.46	226,130
2016-05-25	$4.80	$4.95	$4.77	$4.82	$4.52	258,500
2016-05-24	$4.66	$4.81	$4.57	$4.79	$4.49	321,700
2016-05-23	$4.57	$4.73	$4.57	$4.67	$4.38	308,120
2016-05-20	$4.61	$4.61	$4.45	$4.55	$4.27	694,420
2016-05-19	$4.60	$4.78	$4.60	$4.67	$4.38	175,360
2016-05-18	$4.96	$4.96	$4.66	$4.71	$4.42	372,300
2016-05-17	$4.92	$4.95	$4.89	$4.91	$4.61	83,800
2016-05-16	$4.90	$4.96	$4.81	$4.96	$4.65	120,090
2016-05-13	$5.03	$5.03	$4.87	$4.90	$4.60	95,500
2016-05-12	$5.05	$5.05	$4.86	$4.97	$4.66	409,240
2016-05-11	$5.21	$5.25	$5.12	$5.12	$4.80	198,900
2016-05-10	$5.18	$5.26	$5.16	$5.20	$4.88	179,080
2016-05-09	$5.44	$5.44	$5.18	$5.19	$4.87	299,080
2016-05-06	$5.59	$5.59	$5.31	$5.40	$5.06	218,900
2016-05-05	$5.50	$5.64	$5.50	$5.59	$5.24	237,430
2016-05-04	$5.48	$5.55	$5.48	$5.52	$5.18	166,500
2016-05-03	$5.45	$5.55	$5.41	$5.53	$5.19	386,400
2016-05-02	$5.46	$5.46	$5.46	$5.46	$5.12	0
2016-04-29	$5.38	$5.47	$5.38	$5.46	$5.12	441,030
2016-04-28	$5.36	$5.55	$5.36	$5.44	$5.10	1,324,080
2016-04-27	$5.63	$5.70	$5.61	$5.61	$5.26	313,900
2016-04-26	$5.91	$5.91	$5.91	$5.91	$5.54	0
2016-04-25	$5.82	$5.93	$5.82	$5.91	$5.54	124,310
2016-04-22	$5.90	$5.98	$5.88	$5.92	$5.55	82,800
2016-04-21	$5.94	$6.07	$5.85	$5.92	$5.55	288,800
2016-04-20	$6.18	$6.18	$5.84	$5.93	$5.56	634,700
2016-04-19	$6.28	$6.28	$6.08	$6.16	$5.78	371,300
2016-04-18	$6.35	$6.35	$6.16	$6.23	$5.84	265,800
2016-04-15	$6.36	$6.39	$6.32	$6.35	$5.96	217,680
2016-04-14	$6.41	$6.43	$6.39	$6.41	$6.01	137,700
2016-04-13	$6.38	$6.46	$6.38	$6.39	$5.99	197,300
2016-04-12	$6.40	$6.40	$6.30	$6.39	$5.99	273,600
2016-04-11	$6.40	$6.44	$6.38	$6.40	$6.00	89,470
2016-04-08	$6.29	$6.40	$6.29	$6.39	$5.99	233,500
2016-04-07	$6.48	$6.48	$6.30	$6.37	$5.97	166,700
2016-04-06	$6.38	$6.43	$6.33	$6.37	$5.97	163,700
2016-04-05	$6.37	$6.45	$6.36	$6.42	$6.02	177,460
2016-04-04	$6.42	$6.42	$6.42	$6.42	$6.02	0
2016-04-01	$6.38	$6.42	$6.29	$6.42	$6.02	164,540
2016-03-31	$6.43	$6.44	$6.35	$6.42	$6.02	203,600
2016-03-30	$6.31	$6.44	$6.30	$6.43	$6.03	367,890
2016-03-29	$6.34	$6.36	$6.24	$6.33	$5.94	484,960
2016-03-28	$6.23	$6.39	$6.23	$6.28	$5.89	339,300
2016-03-25	$6.36	$6.37	$6.27	$6.30	$5.91	177,200
2016-03-24	$6.34	$6.35	$6.29	$6.30	$5.91	58,980
2016-03-23	$6.27	$6.39	$6.27	$6.36	$5.97	70,950
2016-03-22	$6.33	$6.41	$6.32	$6.32	$5.93	167,580
2016-03-21	$6.40	$6.48	$6.35	$6.40	$6.00	293,420
2016-03-18	$6.18	$6.35	$6.15	$6.34	$5.95	374,760
2016-03-17	$6.05	$6.15	$6.00	$6.13	$5.75	235,280
2016-03-16	$6.11	$6.11	$5.90	$6.00	$5.63	72,300
2016-03-15	$6.14	$6.14	$5.95	$6.06	$5.68	113,400
2016-03-14	$5.97	$6.15	$5.86	$6.08	$5.70	165,500
2016-03-11	$5.91	$5.96	$5.80	$5.91	$5.54	150,000
2016-03-10	$5.95	$6.10	$5.90	$6.00	$5.63	124,300
2016-03-09	$6.09	$6.10	$6.00	$6.01	$5.64	200,200
2016-03-08	$6.08	$6.19	$6.02	$6.16	$5.78	83,500
2016-03-07	$6.19	$6.25	$6.11	$6.21	$5.82	269,170
2016-03-04	$6.20	$6.28	$6.08	$6.10	$5.72	153,500
2016-03-03	$6.32	$6.36	$6.25	$6.29	$5.90	144,300
2016-03-02	$6.08	$6.34	$6.08	$6.33	$5.94	175,050
2016-03-01	$6.05	$6.10	$5.96	$6.10	$5.72	211,380
2016-02-29	$6.19	$6.19	$5.87	$5.96	$5.59	403,150
2016-02-26	$6.21	$6.27	$6.02	$6.19	$5.81	151,190
2016-02-25	$6.53	$6.53	$6.06	$6.10	$5.72	344,300
2016-02-24	$6.55	$6.60	$6.49	$6.59	$6.18	170,570
2016-02-23	$6.58	$6.59	$6.46	$6.57	$6.16	126,500
2016-02-22	$6.49	$6.64	$6.45	$6.57	$6.16	324,790
2016-02-19	$6.41	$6.43	$6.31	$6.43	$6.03	116,900
2016-02-18	$6.48	$6.56	$6.40	$6.47	$6.07	122,070
2016-02-17	$6.43	$6.45	$6.35	$6.44	$6.04	122,200
2016-02-16	$6.33	$6.48	$6.23	$6.44	$6.04	338,670
2016-02-15	$6.28	$6.33	$6.20	$6.26	$5.87	192,790
2016-02-12	$6.45	$6.45	$6.45	$6.45	$6.05	0
2016-02-11	$6.45	$6.45	$6.45	$6.45	$6.05	0
2016-02-10	$6.45	$6.45	$6.45	$6.45	$6.05	0
2016-02-09	$6.45	$6.45	$6.45	$6.45	$6.05	0
2016-02-08	$6.45	$6.45	$6.45	$6.45	$6.05	0
2016-02-05	$6.42	$6.49	$6.36	$6.45	$6.05	121,380
2016-02-04	$6.28	$6.54	$6.27	$6.50	$6.10	369,290
2016-02-03	$6.08	$6.24	$6.04	$6.24	$5.85	495,040
2016-02-02	$6.04	$6.23	$6.01	$6.18	$5.80	232,920
2016-02-01	$6.13	$6.20	$5.93	$6.00	$5.63	215,500
2016-01-29	$6.09	$6.22	$5.98	$6.18	$5.80	267,300
2016-01-28	$5.95	$6.12	$5.87	$6.00	$5.63	116,220
2016-01-27	$6.00	$6.20	$5.82	$6.07	$5.69	284,820
2016-01-26	$6.50	$6.50	$6.06	$6.06	$5.68	436,400
2016-01-25	$6.60	$6.66	$6.56	$6.56	$6.15	147,700
2016-01-22	$6.50	$6.60	$6.44	$6.57	$6.16	185,300
2016-01-21	$6.50	$6.68	$6.41	$6.50	$6.10	413,550
2016-01-20	$6.67	$6.74	$6.54	$6.61	$6.20	341,840
2016-01-19	$6.42	$6.72	$6.42	$6.71	$6.29	310,600
2016-01-18	$6.27	$6.54	$6.26	$6.47	$6.07	226,300
2016-01-15	$6.52	$6.57	$6.25	$6.37	$5.97	341,120
2016-01-14	$6.10	$6.60	$6.00	$6.53	$6.12	458,090
2016-01-13	$6.35	$6.42	$6.20	$6.25	$5.86	295,400
2016-01-12	$6.16	$6.30	$6.02	$6.22	$5.83	499,220
2016-01-11	$6.76	$6.78	$6.09	$6.14	$5.76	875,600
2016-01-08	$6.69	$6.93	$6.50	$6.77	$6.35	812,550
2016-01-07	$7.01	$7.01	$6.53	$6.54	$6.13	162,600
2016-01-06	$6.99	$7.12	$6.92	$7.07	$6.63	433,160
2016-01-05	$6.98	$7.22	$6.60	$7.01	$6.58	1,472,370
2016-01-04	$7.72	$7.90	$7.00	$7.01	$6.58	1,410,400
2016-01-01	$7.75	$7.75	$7.75	$7.75	$7.27	0
2015-12-31	$7.85	$7.89	$7.70	$7.75	$7.27	564,200
2015-12-30	$7.69	$7.99	$7.62	$7.80	$7.32	1,040,850
2015-12-29	$7.45	$7.70	$7.21	$7.69	$7.21	1,797,510
2015-12-28	$8.30	$8.54	$7.52	$7.52	$7.05	3,399,310
2015-12-25	$8.08	$8.39	$8.01	$8.35	$7.83	880,350
2015-12-24	$8.03	$8.11	$7.86	$8.01	$7.51	632,380
2015-12-23	$8.18	$8.22	$8.08	$8.11	$7.61	640,270
2015-12-22	$8.19	$8.20	$7.97	$8.15	$7.64	628,430
2015-12-21	$7.92	$8.10	$7.92	$8.08	$7.58	537,830
2015-12-18	$7.70	$7.97	$7.70	$7.92	$7.43	666,100
2015-12-17	$7.82	$7.92	$7.68	$7.84	$7.35	747,460
2015-12-16	$8.06	$8.19	$7.75	$7.83	$7.34	742,790
2015-12-15	$7.93	$8.33	$7.92	$8.09	$7.59	858,220
2015-12-14	$8.15	$8.15	$7.76	$8.05	$7.55	771,500
2015-12-11	$7.50	$8.09	$7.50	$8.00	$7.50	1,441,100
2015-12-10	$7.58	$7.95	$7.49	$7.50	$7.03	1,131,900
2015-12-09	$7.06	$7.78	$6.98	$7.61	$7.14	1,803,680
2015-12-08	$7.03	$7.29	$7.03	$7.10	$6.66	657,130
2015-12-07	$6.68	$7.30	$6.68	$7.10	$6.66	877,060
2015-12-04	$6.69	$6.79	$6.58	$6.79	$6.37	683,160
2015-12-03	$6.60	$6.69	$6.54	$6.67	$6.26	415,830
2015-12-02	$6.69	$6.69	$6.41	$6.54	$6.13	266,740
2015-12-01	$6.59	$6.78	$6.45	$6.70	$6.28	652,410
2015-11-30	$6.40	$6.76	$6.20	$6.67	$6.26	880,010
2015-11-27	$6.69	$6.77	$6.42	$6.46	$6.06	655,310
2015-11-26	$6.80	$6.80	$6.66	$6.76	$6.34	200,400
2015-11-25	$6.50	$6.86	$6.50	$6.77	$6.35	888,230
2015-11-24	$6.56	$6.60	$6.42	$6.56	$6.15	238,790
2015-11-23	$6.50	$6.80	$6.50	$6.62	$6.21	639,300
2015-11-20	$6.60	$6.61	$6.45	$6.58	$6.17	215,420
2015-11-19	$6.39	$6.66	$6.30	$6.60	$6.19	617,130
2015-11-18	$6.41	$6.44	$6.30	$6.30	$5.91	278,100
2015-11-17	$6.46	$6.54	$6.37	$6.40	$6.00	399,570
2015-11-16	$6.26	$6.47	$6.17	$6.40	$6.00	312,600
2015-11-13	$6.29	$6.42	$6.20	$6.28	$5.89	395,450
2015-11-12	$6.35	$6.39	$6.29	$6.38	$5.98	215,100
2015-11-11	$6.44	$6.45	$6.32	$6.36	$5.97	415,540
2015-11-10	$6.39	$6.45	$6.34	$6.43	$6.03	250,740
2015-11-09	$6.46	$6.46	$6.34	$6.43	$6.03	299,330
2015-11-06	$6.38	$6.49	$6.37	$6.43	$6.03	196,810
2015-11-05	$6.52	$6.52	$6.32	$6.38	$5.98	673,470
2015-11-04	$6.16	$6.53	$6.06	$6.46	$6.06	937,680
2015-11-03	$6.04	$6.12	$6.00	$6.08	$5.70	169,290
2015-11-02	$5.97	$6.19	$5.80	$6.05	$5.67	573,270
2015-10-30	$5.75	$6.10	$5.71	$5.98	$5.61	817,800
2015-10-29	$5.71	$5.82	$5.71	$5.75	$5.39	253,370
2015-10-28	$5.72	$5.82	$5.69	$5.71	$5.36	243,200
2015-10-27	$5.69	$5.81	$5.68	$5.80	$5.44	327,970
2015-10-26	$5.90	$5.90	$5.74	$5.81	$5.45	608,460
2015-10-23	$5.72	$5.85	$5.64	$5.80	$5.44	436,990
2015-10-22	$5.59	$5.75	$5.41	$5.72	$5.37	554,840
2015-10-21	$5.75	$5.79	$5.47	$5.60	$5.25	559,800
2015-10-20	$5.76	$5.77	$5.59	$5.71	$5.36	192,620
2015-10-19	$5.85	$5.85	$5.58	$5.68	$5.33	222,000
2015-10-16	$5.76	$5.88	$5.62	$5.78	$5.42	373,400
2015-10-15	$5.50	$5.75	$5.50	$5.72	$5.37	512,270
2015-10-14	$5.61	$5.62	$5.48	$5.49	$5.15	251,800
2015-10-13	$5.56	$5.65	$5.54	$5.61	$5.26	445,470
2015-10-12	$5.27	$5.66	$5.27	$5.66	$5.31	945,970
2015-10-09	$5.26	$5.29	$5.19	$5.28	$4.95	208,100
2015-10-08	$5.36	$5.36	$5.20	$5.27	$4.94	274,350
2015-10-07	$5.16	$5.16	$5.16	$5.16	$4.84	0
2015-10-06	$5.16	$5.16	$5.16	$5.16	$4.84	0
2015-10-05	$5.16	$5.16	$5.16	$5.16	$4.84	0
2015-10-02	$5.16	$5.16	$5.16	$5.16	$4.84	0
2015-10-01	$5.16	$5.16	$5.16	$5.16	$4.84	0
2015-09-30	$5.24	$5.24	$5.13	$5.16	$4.84	30,100
2015-09-29	$5.14	$5.20	$5.11	$5.13	$4.81	48,900
2015-09-28	$5.20	$5.21	$5.12	$5.20	$4.88	83,600
2015-09-25	$5.25	$5.30	$5.15	$5.20	$4.88	52,000
2015-09-24	$5.33	$5.33	$5.20	$5.27	$4.94	116,040
2015-09-23	$5.30	$5.33	$5.19	$5.25	$4.92	150,100
2015-09-22	$5.25	$5.39	$5.25	$5.33	$5.00	172,370
2015-09-21	$5.18	$5.32	$5.10	$5.30	$4.97	206,400
2015-09-18	$5.09	$5.26	$5.08	$5.22	$4.90	200,850
2015-09-17	$5.29	$5.29	$5.07	$5.20	$4.88	280,980
2015-09-16	$4.99	$5.33	$4.90	$5.28	$4.95	329,760
2015-09-15	$4.92	$4.97	$4.85	$4.95	$4.64	178,700
2015-09-14	$5.19	$5.20	$4.91	$4.96	$4.65	251,600
2015-09-11	$5.16	$5.24	$5.09	$5.19	$4.87	172,800
2015-09-10	$5.28	$5.33	$5.12	$5.17	$4.85	176,900
2015-09-09	$5.30	$5.36	$5.24	$5.31	$4.98	481,700
2015-09-08	$5.10	$5.23	$4.93	$5.20	$4.88	241,900
2015-09-07	$5.08	$5.20	$4.99	$5.05	$4.74	242,500
2015-09-04	$4.97	$4.97	$4.97	$4.97	$4.66	0
2015-09-03	$4.97	$4.97	$4.97	$4.97	$4.66	0
2015-09-02	$4.92	$5.16	$4.83	$4.97	$4.66	339,600
2015-09-01	$5.20	$5.20	$5.03	$5.08	$4.76	317,900
2015-08-31	$5.52	$5.52	$5.17	$5.29	$4.96	359,600
2015-08-28	$5.53	$5.55	$5.35	$5.50	$5.16	569,790
2015-08-27	$5.15	$5.42	$5.15	$5.31	$4.98	313,700
2015-08-26	$5.20	$5.38	$4.91	$5.06	$4.75	657,300
2015-08-25	$5.13	$5.48	$5.06	$5.06	$4.75	953,500
2015-08-24	$6.05	$6.05	$5.62	$5.62	$5.27	798,000

Wafangdian Bearing Company Ltd (200706) News Headlines

Recent Wafangdian Bearing Company Ltd (200706) News

Similar Companies to Wafangdian Bearing Company Ltd (200706) 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	--	--	--

Wafangdian Bearing Company Ltd (200706) Exchange: SHE