Wafangdian Bearing Company Ltd (200706) Stock Profile

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

Invest in Wafangdian Bearing Company Ltd (200706)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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) Exchange: SHE

$2.49 ($0.00) 0.00%

Wafangdian Bearing Company Ltd - Daily Information

Invest in Wafangdian Bearing Company Ltd (200706)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Wafangdian Bearing Company Ltd (200706)