Shandong Zhonglu Oceanic Fisheries Company (200992) Stock Profile

Data as of July 17, 2025

$2.17 ($0.00) 0.00%

Shandong Zhonglu Oceanic Fisheries Company - Daily Information

Click for more stock information on Shandong Zhonglu Oceanic Fisheries Company.

Daily Information	Data
Date	July 17, 2025
Open	$2.17
Previous Close	$2.17
High	$2.17
Low	$2.16
Adjusted Open	$2.17
Previous Adjusted Close	$2.17
Adjusted High	$2.17
Adjusted Low	$2.16

Invest in Shandong Zhonglu Oceanic Fisheries Company (200992)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Shandong Zhonglu Oceanic Fisheries Company (200992)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$2.17	$2.17	$2.16	$2.17	$2.17	196,250
2025-05-29	$2.11	$2.18	$2.10	$2.17	$2.17	183,600
2025-05-28	$2.14	$2.14	$2.11	$2.12	$2.12	26,590
2025-05-27	$2.12	$2.14	$2.12	$2.14	$2.14	148,850
2025-05-26	$2.13	$2.15	$2.12	$2.14	$2.14	77,500
2025-05-23	$2.14	$2.15	$2.12	$2.14	$2.14	158,400
2025-05-22	$2.15	$2.16	$2.15	$2.16	$2.16	28,100
2025-05-21	$2.17	$2.17	$2.13	$2.17	$2.17	182,700
2025-05-20	$2.15	$2.18	$2.15	$2.18	$2.18	184,100
2025-05-19	$2.17	$2.17	$2.15	$2.17	$2.17	109,200
2025-05-16	$2.14	$2.19	$2.14	$2.18	$2.18	6,000
2025-05-15	$2.16	$2.18	$2.14	$2.18	$2.18	91,100
2025-05-14	$2.15	$2.18	$2.14	$2.17	$2.17	210,700
2025-05-13	$2.16	$2.18	$2.13	$2.16	$2.16	189,500
2025-05-12	$2.13	$2.19	$2.13	$2.19	$2.19	71,800
2025-05-09	$2.18	$2.19	$2.15	$2.17	$2.17	127,600
2025-05-08	$2.14	$2.18	$2.12	$2.18	$2.18	83,100
2025-05-07	$2.15	$2.19	$2.14	$2.17	$2.17	94,300
2025-05-06	$2.17	$2.18	$2.14	$2.17	$2.17	49,000
2025-04-30	$2.15	$2.19	$2.14	$2.18	$2.18	263,120
2025-04-29	$2.19	$2.19	$2.15	$2.19	$2.19	90,700
2025-04-28	$2.18	$2.18	$2.13	$2.18	$2.18	234,400
2025-04-25	$2.15	$2.18	$2.14	$2.18	$2.18	45,700
2025-04-24	$2.17	$2.17	$2.13	$2.17	$2.17	125,200
2025-04-23	$2.18	$2.18	$2.15	$2.17	$2.17	71,380
2025-04-22	$2.15	$2.18	$2.15	$2.18	$2.18	50,400
2025-04-21	$2.18	$2.19	$2.18	$2.19	$2.19	13,000
2025-04-18	$2.15	$2.19	$2.15	$2.18	$2.18	86,000
2025-04-17	$2.15	$2.17	$2.13	$2.17	$2.17	73,500
2025-04-16	$2.17	$2.17	$2.13	$2.17	$2.17	264,100
2025-04-15	$2.16	$2.20	$2.14	$2.17	$2.17	64,700
2025-04-14	$2.19	$2.24	$2.15	$2.17	$2.17	130,300
2025-04-11	$2.16	$2.22	$2.16	$2.19	$2.19	85,200
2025-04-10	$2.24	$2.26	$2.17	$2.21	$2.21	282,300
2025-04-09	$2.08	$2.24	$2.04	$2.20	$2.20	399,500
2025-04-08	$2.15	$2.15	$2.09	$2.14	$2.14	208,900
2025-04-07	$2.21	$2.21	$2.05	$2.13	$2.13	551,100
2025-04-03	$2.29	$2.29	$2.23	$2.28	$2.28	59,600
2025-04-02	$2.25	$2.31	$2.25	$2.28	$2.28	82,300
2025-04-01	$2.25	$2.29	$2.25	$2.29	$2.29	170,700
2025-03-31	$2.25	$2.27	$2.24	$2.26	$2.26	123,200
2025-03-28	$2.29	$2.29	$2.27	$2.29	$2.29	53,300
2025-03-27	$2.30	$2.31	$2.30	$2.31	$2.31	99,200
2025-03-26	$2.29	$2.32	$2.28	$2.31	$2.31	218,500
2025-03-25	$2.30	$2.30	$2.26	$2.29	$2.29	133,900
2025-03-24	$2.29	$2.30	$2.25	$2.29	$2.29	125,100
2025-03-21	$2.29	$2.30	$2.24	$2.29	$2.29	149,500
2025-03-20	$2.27	$2.33	$2.27	$2.31	$2.31	176,710
2025-03-19	$2.28	$2.28	$2.26	$2.28	$2.28	113,100
2025-03-18	$2.27	$2.30	$2.25	$2.26	$2.26	103,500
2025-03-17	$2.33	$2.39	$2.27	$2.28	$2.28	284,100
2025-03-14	$2.29	$2.30	$2.27	$2.30	$2.30	155,010
2025-03-13	$2.27	$2.30	$2.23	$2.30	$2.30	149,880
2025-03-12	$2.30	$2.30	$2.26	$2.30	$2.30	243,180
2025-03-11	$2.26	$2.33	$2.25	$2.30	$2.30	114,210
2025-03-10	$2.29	$2.30	$2.28	$2.30	$2.30	69,800
2025-03-07	$2.31	$2.32	$2.30	$2.31	$2.31	153,500
2025-03-06	$2.33	$2.34	$2.31	$2.33	$2.33	230,310
2025-03-05	$2.35	$2.35	$2.30	$2.34	$2.34	159,400
2025-03-04	$2.34	$2.35	$2.30	$2.35	$2.35	111,100
2025-03-03	$2.30	$2.40	$2.30	$2.36	$2.36	429,900
2025-02-28	$2.29	$2.31	$2.24	$2.28	$2.28	307,400
2025-02-27	$2.34	$2.34	$2.27	$2.32	$2.32	275,600
2025-02-26	$2.27	$2.38	$2.27	$2.32	$2.32	646,600
2025-02-25	$2.37	$2.39	$2.30	$2.30	$2.30	261,300
2025-02-24	$2.44	$2.47	$2.38	$2.43	$2.43	328,000
2025-02-20	$2.41	$2.46	$2.40	$2.45	$2.45	198,600
2025-02-19	$2.45	$2.47	$2.42	$2.45	$2.45	95,800
2025-02-18	$2.45	$2.46	$2.42	$2.46	$2.46	102,700
2025-02-17	$2.53	$2.53	$2.43	$2.48	$2.48	147,200
2025-02-14	$2.51	$2.51	$2.48	$2.50	$2.50	176,700
2025-02-13	$2.50	$2.51	$2.47	$2.48	$2.48	124,100
2025-02-12	$2.42	$2.49	$2.42	$2.48	$2.48	45,000
2025-02-11	$2.50	$2.50	$2.46	$2.49	$2.49	73,600
2025-02-10	$2.45	$2.49	$2.44	$2.49	$2.49	175,600
2025-02-07	$2.43	$2.51	$2.42	$2.46	$2.46	222,300
2025-02-06	$2.43	$2.48	$2.38	$2.46	$2.46	317,000
2025-02-05	$2.47	$2.50	$2.41	$2.45	$2.45	205,900
2025-01-27	$2.56	$2.58	$2.41	$2.45	$2.45	576,100
2025-01-24	$2.59	$2.63	$2.54	$2.59	$2.59	424,800
2025-01-23	$2.53	$2.60	$2.52	$2.58	$2.58	1,107,430
2025-01-22	$2.39	$2.51	$2.33	$2.50	$2.50	802,900
2025-01-21	$2.38	$2.39	$2.32	$2.38	$2.38	539,400
2025-01-20	$2.18	$2.39	$2.18	$2.38	$2.38	1,878,600
2025-01-17	$2.15	$2.17	$2.14	$2.17	$2.17	184,000
2025-01-16	$2.12	$2.19	$2.12	$2.15	$2.15	148,800
2025-01-15	$2.15	$2.15	$2.12	$2.15	$2.15	46,800
2025-01-14	$2.06	$2.18	$2.06	$2.17	$2.17	253,300
2025-01-13	$2.03	$2.07	$2.02	$2.06	$2.06	46,500
2025-01-09	$2.10	$2.11	$2.10	$2.10	$2.10	53,800
2025-01-08	$2.12	$2.13	$2.08	$2.12	$2.12	168,200
2025-01-07	$2.08	$2.14	$2.05	$2.14	$2.14	138,300
2025-01-06	$2.04	$2.10	$2.04	$2.08	$2.08	142,100
2025-01-03	$2.19	$2.22	$2.04	$2.09	$2.09	696,100
2025-01-02	$2.21	$2.24	$2.19	$2.20	$2.20	234,800
2024-12-31	$2.24	$2.24	$2.18	$2.21	$2.21	223,210
2024-12-30	$2.19	$2.25	$2.19	$2.25	$2.25	93,400
2024-12-27	$2.20	$2.26	$2.20	$2.25	$2.25	290,410
2024-12-26	$2.15	$2.21	$2.15	$2.21	$2.21	117,500
2024-12-25	$2.21	$2.23	$2.16	$2.18	$2.18	125,800
2024-12-24	$2.23	$2.24	$2.20	$2.24	$2.24	177,200
2024-12-23	$2.36	$2.36	$2.20	$2.24	$2.24	391,300
2024-12-20	$2.33	$2.40	$2.33	$2.38	$2.38	312,600
2024-12-19	$2.36	$2.38	$2.33	$2.38	$2.38	112,500
2024-12-18	$2.38	$2.41	$2.38	$2.41	$2.41	108,500
2024-12-17	$2.39	$2.47	$2.36	$2.40	$2.40	229,000
2024-12-16	$2.44	$2.47	$2.39	$2.42	$2.42	206,700
2024-12-13	$2.50	$2.50	$2.43	$2.48	$2.48	222,300
2024-12-12	$2.55	$2.55	$2.48	$2.52	$2.52	296,910
2024-12-11	$2.53	$2.56	$2.50	$2.55	$2.55	112,000
2024-12-10	$2.54	$2.61	$2.52	$2.54	$2.54	359,100
2024-12-09	$2.53	$2.55	$2.45	$2.51	$2.51	293,100
2024-12-06	$2.56	$2.61	$2.50	$2.56	$2.56	354,400
2024-12-05	$2.50	$2.62	$2.50	$2.57	$2.57	474,260
2024-12-04	$2.55	$2.57	$2.50	$2.54	$2.54	238,900
2024-12-03	$2.52	$2.57	$2.52	$2.57	$2.57	84,700
2024-12-02	$2.49	$2.62	$2.49	$2.57	$2.57	598,600
2024-11-29	$2.37	$2.48	$2.37	$2.48	$2.48	311,000
2024-11-28	$2.40	$2.43	$2.35	$2.41	$2.41	364,700
2024-11-27	$2.36	$2.47	$2.31	$2.45	$2.45	488,400
2024-11-26	$2.35	$2.43	$2.35	$2.38	$2.38	147,200
2024-11-25	$2.40	$2.47	$2.31	$2.41	$2.41	461,500
2024-11-22	$2.50	$2.50	$2.39	$2.41	$2.41	413,200
2024-11-21	$2.58	$2.58	$2.50	$2.54	$2.54	313,700
2024-11-20	$2.45	$2.57	$2.45	$2.57	$2.57	879,070
2024-11-19	$2.41	$2.46	$2.34	$2.45	$2.45	849,770
2024-11-18	$2.62	$2.65	$2.39	$2.40	$2.40	1,586,620
2024-11-15	$2.61	$2.66	$2.51	$2.66	$2.66	1,248,400
2024-11-14	$2.85	$2.96	$2.57	$2.60	$2.60	2,334,000
2024-11-13	$2.79	$2.88	$2.74	$2.85	$2.85	1,247,700
2024-11-12	$2.89	$3.02	$2.73	$2.81	$2.81	2,396,100
2024-11-11	$2.66	$2.86	$2.66	$2.86	$2.86	3,064,240
2024-11-08	$2.55	$2.62	$2.52	$2.60	$2.60	1,025,500
2024-11-07	$2.36	$2.56	$2.36	$2.52	$2.52	1,218,350
2024-11-06	$2.45	$2.46	$2.37	$2.37	$2.37	626,650
2024-11-05	$2.39	$2.46	$2.39	$2.45	$2.45	734,890
2024-11-04	$2.38	$2.43	$2.37	$2.43	$2.43	514,250
2024-11-01	$2.39	$2.47	$2.34	$2.40	$2.40	844,500
2024-10-31	$2.22	$2.44	$2.22	$2.44	$2.44	2,381,110
2024-10-30	$2.29	$2.32	$2.19	$2.22	$2.22	1,005,500
2024-10-29	$2.34	$2.45	$2.30	$2.31	$2.31	1,717,400
2024-10-28	$2.29	$2.30	$2.27	$2.30	$2.30	1,703,340
2024-10-25	$2.03	$2.09	$2.03	$2.09	$2.09	226,200
2024-10-24	$2.06	$2.06	$2.02	$2.05	$2.05	250,100
2024-10-23	$2.05	$2.09	$2.05	$2.07	$2.07	360,700
2024-10-22	$2.00	$2.05	$2.00	$2.05	$2.05	280,300
2024-10-21	$2.00	$2.02	$1.98	$2.02	$2.02	246,760
2024-10-18	$2.00	$2.03	$1.98	$2.02	$2.02	216,350
2024-10-17	$2.02	$2.02	$1.98	$2.00	$2.00	82,200
2024-10-16	$2.00	$2.00	$1.97	$2.00	$2.00	301,000
2024-10-15	$2.02	$2.02	$1.96	$2.01	$2.01	269,600
2024-10-14	$2.00	$2.05	$1.98	$2.01	$2.01	197,700
2024-10-11	$1.99	$2.00	$1.93	$1.97	$1.97	367,640
2024-10-10	$1.90	$2.03	$1.90	$1.99	$1.99	551,700
2024-10-09	$1.93	$1.96	$1.82	$1.89	$1.89	406,100
2024-10-08	$2.05	$2.09	$1.92	$1.96	$1.96	1,130,300
2024-09-30	$1.76	$1.90	$1.76	$1.90	$1.90	810,150
2024-09-27	$1.70	$1.73	$1.65	$1.73	$1.73	291,120
2024-09-26	$1.63	$1.67	$1.62	$1.66	$1.66	207,300
2024-09-25	$1.65	$1.68	$1.62	$1.63	$1.63	252,100
2024-09-24	$1.61	$1.64	$1.59	$1.64	$1.64	132,800
2024-09-23	$1.58	$1.60	$1.58	$1.60	$1.60	68,300
2024-09-20	$1.60	$1.61	$1.60	$1.60	$1.60	19,700
2024-09-19	$1.58	$1.62	$1.58	$1.61	$1.61	59,830
2024-09-18	$1.60	$1.60	$1.58	$1.60	$1.60	204,600
2024-09-13	$1.62	$1.62	$1.59	$1.61	$1.61	23,400
2024-09-12	$1.58	$1.62	$1.57	$1.61	$1.61	22,100
2024-09-11	$1.60	$1.60	$1.60	$1.60	$1.60	0
2024-09-10	$1.57	$1.61	$1.57	$1.60	$1.60	52,800
2024-09-09	$1.61	$1.61	$1.58	$1.61	$1.61	14,100
2024-09-06	$1.62	$1.62	$1.59	$1.62	$1.62	39,600
2024-09-05	$1.62	$1.62	$1.60	$1.62	$1.62	13,800
2024-09-04	$1.59	$1.61	$1.59	$1.61	$1.61	32,900
2024-09-03	$1.59	$1.62	$1.59	$1.62	$1.62	167,400
2024-09-02	$1.62	$1.62	$1.60	$1.62	$1.62	23,400
2024-08-30	$1.61	$1.63	$1.60	$1.62	$1.62	82,130
2024-08-29	$1.58	$1.61	$1.58	$1.61	$1.61	14,700
2024-08-28	$1.58	$1.60	$1.58	$1.60	$1.60	7,700
2024-08-27	$1.61	$1.61	$1.58	$1.60	$1.60	20,200
2024-08-26	$1.55	$1.59	$1.55	$1.59	$1.59	56,200
2024-08-23	$1.56	$1.58	$1.54	$1.58	$1.58	122,230
2024-08-22	$1.57	$1.58	$1.56	$1.57	$1.57	766,600
2024-08-21	$1.56	$1.60	$1.56	$1.59	$1.59	46,000
2024-08-20	$1.62	$1.62	$1.57	$1.59	$1.59	71,400
2024-08-19	$1.59	$1.63	$1.59	$1.62	$1.62	222,400
2024-08-16	$1.66	$1.67	$1.60	$1.64	$1.64	171,800
2024-08-15	$1.67	$1.67	$1.66	$1.67	$1.67	65,700
2024-08-14	$1.62	$1.68	$1.61	$1.66	$1.66	839,810
2024-08-13	$1.62	$1.63	$1.61	$1.62	$1.62	99,300
2024-08-12	$1.62	$1.63	$1.61	$1.62	$1.62	124,900
2024-08-09	$1.62	$1.63	$1.60	$1.62	$1.62	694,500
2024-08-08	$1.61	$1.63	$1.58	$1.61	$1.61	168,000
2024-08-07	$1.56	$1.64	$1.56	$1.63	$1.63	394,100
2024-08-06	$1.54	$1.56	$1.53	$1.56	$1.56	841,700
2024-08-05	$1.60	$1.60	$1.50	$1.56	$1.56	545,930
2024-08-02	$1.62	$1.62	$1.59	$1.62	$1.62	129,800
2024-08-01	$1.63	$1.63	$1.58	$1.63	$1.63	516,200
2024-07-31	$1.55	$1.64	$1.55	$1.62	$1.62	364,730
2024-07-30	$1.56	$1.56	$1.52	$1.54	$1.54	88,500
2024-07-29	$1.50	$1.56	$1.50	$1.56	$1.56	1,175,800
2024-07-26	$1.53	$1.53	$1.46	$1.53	$1.53	159,800
2024-07-25	$1.52	$1.52	$1.50	$1.52	$1.52	50,500
2024-07-24	$1.50	$1.53	$1.49	$1.52	$1.52	77,600
2024-07-23	$1.46	$1.54	$1.46	$1.54	$1.54	209,900
2024-07-22	$1.47	$1.47	$1.44	$1.47	$1.47	101,800
2024-07-19	$1.47	$1.48	$1.46	$1.48	$1.48	26,500
2024-07-18	$1.46	$1.49	$1.43	$1.47	$1.47	127,910
2024-07-17	$1.49	$1.50	$1.46	$1.49	$1.49	220,800
2024-07-16	$1.51	$1.51	$1.48	$1.49	$1.49	42,100
2024-07-15	$1.49	$1.50	$1.47	$1.48	$1.48	71,000
2024-07-12	$1.49	$1.51	$1.49	$1.50	$1.50	65,800
2024-07-11	$1.50	$1.53	$1.49	$1.51	$1.51	45,400
2024-07-10	$1.48	$1.51	$1.48	$1.51	$1.51	25,800
2024-07-09	$1.54	$1.54	$1.48	$1.51	$1.51	149,400
2024-07-08	$1.59	$1.59	$1.54	$1.55	$1.55	49,800
2024-07-05	$1.53	$1.59	$1.52	$1.57	$1.57	343,730
2024-07-04	$1.52	$1.52	$1.50	$1.51	$1.51	53,400
2024-07-03	$1.50	$1.53	$1.50	$1.53	$1.53	89,200
2024-07-02	$1.53	$1.53	$1.50	$1.53	$1.53	104,700
2024-07-01	$1.55	$1.55	$1.50	$1.53	$1.53	571,700
2024-06-28	$1.55	$1.59	$1.55	$1.57	$1.57	77,800
2024-06-27	$1.56	$1.58	$1.56	$1.58	$1.58	91,000
2024-06-26	$1.50	$1.57	$1.50	$1.56	$1.56	133,600
2024-06-25	$1.46	$1.53	$1.46	$1.53	$1.53	442,090
2024-06-24	$1.50	$1.50	$1.48	$1.50	$1.50	56,100
2024-06-21	$1.50	$1.51	$1.48	$1.51	$1.51	98,600
2024-06-20	$1.50	$1.51	$1.49	$1.51	$1.51	81,890
2024-06-19	$1.49	$1.51	$1.48	$1.50	$1.50	194,200
2024-06-18	$1.50	$1.53	$1.48	$1.50	$1.50	127,800
2024-06-17	$1.52	$1.52	$1.46	$1.48	$1.48	255,800
2024-06-14	$1.54	$1.54	$1.49	$1.53	$1.53	112,300
2024-06-13	$1.52	$1.54	$1.50	$1.54	$1.54	54,100
2024-06-12	$1.54	$1.54	$1.43	$1.52	$1.52	661,590
2024-06-11	$1.55	$1.56	$1.51	$1.54	$1.54	343,900
2024-06-07	$1.50	$1.55	$1.50	$1.54	$1.54	191,290
2024-06-06	$1.62	$1.62	$1.48	$1.50	$1.50	908,190
2024-06-05	$1.65	$1.67	$1.63	$1.64	$1.64	108,000
2024-06-04	$1.66	$1.68	$1.65	$1.67	$1.67	435,700
2024-06-03	$1.74	$1.74	$1.67	$1.70	$1.70	466,500
2024-05-31	$1.74	$1.74	$1.70	$1.74	$1.74	76,800
2024-05-30	$1.73	$1.73	$1.70	$1.72	$1.72	77,600
2024-05-29	$1.68	$1.73	$1.65	$1.73	$1.73	249,850
2024-05-28	$1.65	$1.68	$1.65	$1.68	$1.68	74,600
2024-05-27	$1.64	$1.69	$1.64	$1.68	$1.68	217,200
2024-05-24	$1.63	$1.65	$1.63	$1.65	$1.65	27,900
2024-05-23	$1.67	$1.68	$1.63	$1.64	$1.64	152,700
2024-05-22	$1.65	$1.70	$1.63	$1.68	$1.68	150,630
2024-05-21	$1.64	$1.65	$1.60	$1.65	$1.65	308,300
2024-05-20	$1.67	$1.69	$1.62	$1.65	$1.65	661,900
2024-05-17	$1.71	$1.73	$1.63	$1.69	$1.69	336,090
2024-05-16	$1.67	$1.71	$1.65	$1.71	$1.71	334,600
2024-05-15	$1.76	$1.77	$1.62	$1.69	$1.69	692,800
2024-05-14	$1.78	$1.78	$1.75	$1.78	$1.78	101,080
2024-05-13	$1.81	$1.81	$1.76	$1.78	$1.78	154,000
2024-05-10	$1.81	$1.81	$1.77	$1.81	$1.81	235,100
2024-05-09	$1.79	$1.82	$1.79	$1.82	$1.82	90,200
2024-05-08	$1.82	$1.82	$1.79	$1.82	$1.82	13,500
2024-05-07	$1.80	$1.83	$1.80	$1.82	$1.82	123,950
2024-05-06	$1.83	$1.83	$1.78	$1.83	$1.83	233,800
2024-04-30	$1.78	$1.83	$1.78	$1.83	$1.83	202,910
2024-04-29	$1.80	$1.82	$1.78	$1.80	$1.80	141,600
2024-04-26	$1.80	$1.82	$1.76	$1.81	$1.81	384,810
2024-04-25	$1.82	$1.85	$1.82	$1.82	$1.82	81,500
2024-04-24	$1.80	$1.83	$1.80	$1.83	$1.83	46,900
2024-04-23	$1.82	$1.82	$1.79	$1.81	$1.81	44,200
2024-04-22	$1.81	$1.83	$1.79	$1.81	$1.81	108,100
2024-04-19	$1.82	$1.82	$1.78	$1.81	$1.81	169,500
2024-04-18	$1.82	$1.84	$1.79	$1.83	$1.83	167,900
2024-04-17	$1.80	$1.87	$1.79	$1.83	$1.83	448,710
2024-04-16	$1.85	$1.85	$1.78	$1.82	$1.82	334,210
2024-04-15	$1.92	$1.92	$1.85	$1.88	$1.88	252,000
2024-04-12	$1.95	$1.95	$1.92	$1.94	$1.94	100,100
2024-04-11	$1.97	$1.97	$1.95	$1.96	$1.96	119,400
2024-04-10	$1.97	$1.97	$1.95	$1.97	$1.97	47,500
2024-04-09	$1.97	$1.99	$1.96	$1.98	$1.98	25,800
2024-04-08	$1.96	$2.00	$1.96	$1.97	$1.97	75,900
2024-04-03	$1.98	$1.99	$1.96	$1.98	$1.98	34,100
2024-04-02	$1.98	$1.98	$1.96	$1.98	$1.98	105,500
2024-04-01	$2.01	$2.04	$1.98	$1.98	$1.98	105,300
2024-03-29	$1.97	$2.00	$1.97	$2.00	$2.00	16,600
2024-03-28	$1.96	$2.00	$1.96	$1.99	$1.99	33,500
2024-03-27	$1.98	$1.98	$1.95	$1.98	$1.98	54,300
2024-03-26	$1.99	$1.99	$1.96	$1.99	$1.99	52,000
2024-03-25	$2.00	$2.00	$1.97	$2.00	$2.00	23,700
2024-03-22	$1.99	$2.02	$1.99	$2.00	$2.00	60,900
2024-03-21	$2.02	$2.03	$1.96	$2.03	$2.03	164,700
2024-03-20	$2.03	$2.05	$2.02	$2.03	$2.03	115,500
2024-03-19	$2.03	$2.03	$2.02	$2.03	$2.03	17,200
2024-03-18	$2.00	$2.04	$2.00	$2.02	$2.02	96,700
2024-03-15	$2.00	$2.03	$2.00	$2.02	$2.02	20,400
2024-03-14	$2.04	$2.04	$2.01	$2.02	$2.02	76,100
2024-03-13	$2.01	$2.04	$2.01	$2.04	$2.04	34,700
2024-03-12	$2.02	$2.06	$2.01	$2.05	$2.05	87,200
2024-03-11	$1.98	$2.05	$1.98	$2.04	$2.04	80,100
2024-03-08	$1.97	$2.01	$1.97	$2.01	$2.01	33,700
2024-03-07	$1.99	$2.01	$1.97	$2.00	$2.00	119,100
2024-03-06	$2.00	$2.00	$1.96	$2.00	$2.00	132,900
2024-03-05	$2.03	$2.03	$2.00	$2.03	$2.03	26,800
2024-03-04	$2.01	$2.02	$2.00	$2.02	$2.02	45,700
2024-03-01	$1.99	$2.02	$1.99	$2.02	$2.02	20,300
2022-12-14	$2.69	$2.71	$2.68	$2.71	$2.71	11,100
2022-12-13	$2.71	$2.71	$2.70	$2.71	$2.71	7,700
2022-12-12	$2.72	$2.72	$2.67	$2.72	$2.72	39,600
2022-12-09	$2.72	$2.72	$2.68	$2.70	$2.70	37,200
2022-12-08	$2.70	$2.71	$2.70	$2.71	$2.71	26,800
2022-12-07	$2.74	$2.74	$2.68	$2.72	$2.72	205,600
2022-12-06	$2.71	$2.73	$2.71	$2.72	$2.72	243,300
2022-12-05	$2.71	$2.72	$2.70	$2.72	$2.72	40,000
2022-12-01	$2.71	$2.71	$2.70	$2.70	$2.70	17,100
2022-11-30	$2.68	$2.71	$2.68	$2.69	$2.69	46,500
2022-11-29	$2.69	$2.70	$2.66	$2.70	$2.70	95,100
2022-11-28	$2.67	$2.69	$2.66	$2.69	$2.69	38,700
2022-11-25	$2.67	$2.69	$2.66	$2.66	$2.66	32,000
2022-11-24	$2.69	$2.69	$2.66	$2.69	$2.69	60,900
2022-11-23	$2.67	$2.69	$2.67	$2.69	$2.69	4,100
2022-11-22	$2.66	$2.69	$2.66	$2.69	$2.69	152,700
2022-11-21	$2.66	$2.69	$2.66	$2.69	$2.69	37,600
2022-11-18	$2.66	$2.70	$2.66	$2.69	$2.69	26,100
2022-11-17	$2.70	$2.70	$2.67	$2.70	$2.70	81,800
2022-11-16	$2.69	$2.70	$2.65	$2.70	$2.70	93,100
2022-11-15	$2.69	$2.72	$2.69	$2.70	$2.70	139,800
2022-11-14	$2.73	$2.73	$2.70	$2.70	$2.70	83,600
2022-11-11	$2.72	$2.74	$2.69	$2.73	$2.73	167,600
2022-11-10	$2.70	$2.72	$2.69	$2.72	$2.72	18,000
2022-11-09	$2.67	$2.71	$2.67	$2.70	$2.70	28,300
2022-11-08	$2.70	$2.71	$2.67	$2.71	$2.71	33,800
2022-11-07	$2.75	$2.75	$2.68	$2.73	$2.73	36,300
2022-11-04	$2.71	$2.74	$2.70	$2.73	$2.73	26,600
2022-11-03	$2.64	$2.69	$2.64	$2.69	$2.69	8,600
2022-11-02	$2.72	$2.72	$2.65	$2.70	$2.70	20,300
2022-11-01	$2.66	$2.73	$2.64	$2.69	$2.69	146,860
2022-10-31	$2.73	$2.73	$2.67	$2.69	$2.69	122,200
2022-10-28	$2.69	$2.71	$2.66	$2.71	$2.71	54,100
2022-10-27	$2.68	$2.71	$2.68	$2.71	$2.71	18,100
2022-10-26	$2.75	$2.75	$2.64	$2.71	$2.71	64,700
2022-10-25	$2.65	$2.71	$2.65	$2.71	$2.71	31,800
2022-10-24	$2.79	$2.79	$2.65	$2.66	$2.66	197,900
2022-10-21	$2.77	$2.77	$2.76	$2.76	$2.76	17,900
2022-10-20	$2.74	$2.76	$2.74	$2.74	$2.74	14,800
2022-10-19	$2.80	$2.80	$2.75	$2.79	$2.79	28,900
2022-10-18	$2.77	$2.80	$2.77	$2.79	$2.79	45,140
2022-10-17	$2.75	$2.78	$2.75	$2.78	$2.78	49,400
2022-10-14	$2.77	$2.78	$2.76	$2.78	$2.78	189,400
2022-10-13	$2.72	$2.77	$2.72	$2.77	$2.77	21,100
2022-10-12	$2.72	$2.77	$2.72	$2.77	$2.77	48,900
2022-10-11	$2.75	$2.76	$2.73	$2.76	$2.76	82,400
2022-10-10	$2.75	$2.75	$2.69	$2.74	$2.74	60,600
2022-09-30	$2.70	$2.73	$2.69	$2.73	$2.73	64,200
2022-09-29	$2.71	$2.72	$2.68	$2.71	$2.71	71,700
2022-09-28	$2.67	$2.70	$2.67	$2.69	$2.69	25,700
2022-09-27	$2.68	$2.70	$2.60	$2.70	$2.70	140,100
2022-09-26	$2.73	$2.75	$2.56	$2.65	$2.65	207,000
2022-09-23	$2.77	$2.77	$2.70	$2.73	$2.73	68,300
2022-09-22	$2.76	$2.77	$2.74	$2.76	$2.76	22,000
2022-09-21	$2.76	$2.77	$2.73	$2.76	$2.76	12,900
2022-09-20	$2.75	$2.77	$2.70	$2.75	$2.75	69,800
2022-09-19	$2.78	$2.78	$2.71	$2.72	$2.72	84,700
2022-09-16	$2.75	$2.78	$2.74	$2.77	$2.77	51,800
2022-09-15	$2.74	$2.79	$2.74	$2.77	$2.77	442,600
2022-09-14	$2.70	$2.74	$2.68	$2.74	$2.74	113,500
2022-09-13	$2.75	$2.75	$2.73	$2.74	$2.74	40,400
2022-09-12	$2.73	$2.73	$2.73	$2.73	$2.73	0
2022-09-09	$2.74	$2.75	$2.72	$2.73	$2.73	59,300
2022-09-08	$2.72	$2.74	$2.71	$2.74	$2.74	93,100
2022-09-07	$2.73	$2.73	$2.71	$2.73	$2.73	75,600
2022-09-06	$2.74	$2.74	$2.70	$2.73	$2.73	133,800
2022-09-05	$2.73	$2.73	$2.72	$2.73	$2.73	40,400
2022-09-02	$2.69	$2.73	$2.69	$2.72	$2.72	49,200
2022-09-01	$2.71	$2.75	$2.67	$2.71	$2.71	433,900
2022-08-31	$2.71	$2.72	$2.70	$2.72	$2.72	160,700
2022-08-30	$2.70	$2.72	$2.68	$2.72	$2.72	37,300
2022-08-29	$2.71	$2.72	$2.69	$2.72	$2.72	31,500
2022-08-26	$2.67	$2.73	$2.67	$2.71	$2.71	103,800
2022-08-25	$2.66	$2.69	$2.66	$2.69	$2.69	72,500
2022-08-24	$2.72	$2.72	$2.66	$2.67	$2.67	195,000
2022-08-23	$2.74	$2.74	$2.72	$2.73	$2.73	158,700
2022-08-22	$2.77	$2.77	$2.73	$2.74	$2.74	264,200
2022-08-19	$2.77	$2.79	$2.77	$2.77	$2.77	238,400
2022-08-18	$2.75	$2.78	$2.75	$2.77	$2.77	147,500
2022-08-17	$2.79	$2.79	$2.76	$2.78	$2.78	210,800
2022-08-16	$2.78	$2.78	$2.77	$2.78	$2.78	105,300
2022-08-15	$2.81	$2.81	$2.78	$2.80	$2.80	68,700
2022-08-12	$2.80	$2.80	$2.79	$2.79	$2.79	129,300
2022-08-11	$2.78	$2.80	$2.77	$2.80	$2.80	236,500
2022-08-10	$2.76	$2.78	$2.75	$2.77	$2.77	244,000
2022-08-09	$2.76	$2.78	$2.76	$2.77	$2.77	280,500
2022-08-08	$2.79	$2.79	$2.75	$2.78	$2.78	73,300
2022-08-05	$2.77	$2.77	$2.74	$2.77	$2.77	291,720
2022-08-04	$2.75	$2.77	$2.73	$2.76	$2.76	36,000
2022-08-03	$2.79	$2.79	$2.75	$2.75	$2.75	110,300
2022-08-02	$2.79	$2.79	$2.72	$2.75	$2.75	220,200
2022-08-01	$2.83	$2.84	$2.81	$2.81	$2.81	202,900
2022-07-29	$2.82	$2.85	$2.82	$2.83	$2.83	101,300
2022-07-28	$2.85	$2.86	$2.84	$2.85	$2.85	103,200
2022-07-27	$2.90	$2.90	$2.86	$2.87	$2.87	12,500
2022-07-26	$2.88	$2.89	$2.87	$2.87	$2.87	17,800
2022-07-25	$2.88	$2.90	$2.86	$2.90	$2.90	16,800
2022-07-22	$2.90	$2.90	$2.86	$2.90	$2.90	61,100
2022-07-21	$2.90	$2.90	$2.88	$2.89	$2.89	19,000
2022-07-20	$2.87	$2.89	$2.87	$2.88	$2.88	89,450
2022-07-19	$2.87	$2.89	$2.87	$2.89	$2.89	96,000
2022-07-18	$2.86	$2.90	$2.86	$2.89	$2.89	37,500
2022-07-15	$2.93	$2.93	$2.85	$2.85	$2.85	141,800
2022-07-14	$2.86	$2.92	$2.85	$2.91	$2.91	64,900
2022-07-13	$2.89	$2.90	$2.86	$2.90	$2.90	64,300
2022-07-12	$2.86	$2.89	$2.86	$2.89	$2.89	900
2022-07-11	$2.90	$2.90	$2.85	$2.89	$2.89	105,640
2022-07-08	$2.87	$2.90	$2.86	$2.90	$2.90	37,500
2022-07-07	$2.96	$2.96	$2.88	$2.90	$2.90	72,600
2022-07-06	$2.94	$2.94	$2.87	$2.91	$2.91	103,200
2022-07-05	$2.95	$2.95	$2.89	$2.93	$2.93	99,700
2022-07-04	$2.94	$2.94	$2.91	$2.91	$2.91	21,400
2022-07-01	$2.96	$2.96	$2.89	$2.93	$2.93	99,000
2022-06-30	$2.89	$2.99	$2.89	$2.96	$2.96	244,700
2022-06-29	$2.91	$2.94	$2.89	$2.90	$2.90	341,900
2022-06-28	$2.94	$2.95	$2.90	$2.94	$2.94	175,600
2022-06-27	$2.91	$2.91	$2.88	$2.91	$2.91	34,500
2022-06-24	$2.92	$2.92	$2.85	$2.92	$2.92	160,700
2022-06-23	$2.88	$2.93	$2.87	$2.93	$2.93	146,200
2022-06-22	$2.87	$2.90	$2.85	$2.88	$2.88	172,000
2022-06-21	$2.85	$2.86	$2.81	$2.86	$2.86	153,100
2022-06-20	$2.81	$2.85	$2.80	$2.85	$2.85	104,400
2022-06-17	$2.82	$2.84	$2.82	$2.84	$2.84	160,000
2022-06-16	$2.85	$2.88	$2.83	$2.84	$2.84	155,500
2022-06-15	$2.81	$2.89	$2.81	$2.85	$2.85	329,000
2022-06-14	$2.77	$2.79	$2.76	$2.78	$2.78	17,600
2022-06-13	$2.77	$2.83	$2.76	$2.83	$2.83	223,800
2022-06-10	$2.74	$2.77	$2.73	$2.77	$2.77	116,300
2022-06-09	$2.74	$2.76	$2.73	$2.76	$2.76	60,900
2022-06-08	$2.77	$2.78	$2.75	$2.78	$2.78	69,000
2022-06-07	$2.78	$2.79	$2.75	$2.77	$2.77	67,500
2022-06-06	$2.78	$2.79	$2.70	$2.79	$2.79	84,400
2022-06-02	$2.76	$2.76	$2.70	$2.75	$2.75	9,700
2022-06-01	$2.78	$2.78	$2.68	$2.75	$2.75	137,520
2022-05-31	$2.71	$2.78	$2.70	$2.78	$2.78	106,000
2022-05-30	$2.74	$2.74	$2.67	$2.72	$2.72	92,100
2022-05-27	$2.66	$2.70	$2.66	$2.70	$2.70	237,200
2022-05-26	$2.64	$2.67	$2.63	$2.67	$2.67	33,700
2022-05-25	$2.66	$2.66	$2.62	$2.66	$2.66	63,720
2022-05-24	$2.66	$2.67	$2.62	$2.66	$2.66	93,800
2022-05-23	$2.67	$2.67	$2.62	$2.65	$2.65	107,600
2022-05-20	$2.61	$2.68	$2.59	$2.67	$2.67	191,700
2022-05-19	$2.61	$2.66	$2.57	$2.65	$2.65	79,400
2022-05-18	$2.62	$2.64	$2.58	$2.60	$2.60	178,000
2022-05-17	$2.65	$2.65	$2.57	$2.64	$2.64	83,200
2022-05-16	$2.57	$2.69	$2.57	$2.65	$2.65	132,100
2022-05-13	$2.62	$2.66	$2.60	$2.65	$2.65	109,900
2022-05-12	$2.64	$2.64	$2.56	$2.62	$2.62	144,170
2022-05-11	$2.67	$2.70	$2.63	$2.70	$2.70	192,000
2022-05-10	$2.63	$2.67	$2.63	$2.67	$2.67	36,600
2022-05-09	$2.67	$2.67	$2.62	$2.66	$2.66	27,900
2022-05-06	$2.68	$2.71	$2.63	$2.66	$2.66	39,400
2022-05-05	$2.71	$2.72	$2.67	$2.72	$2.72	92,800
2022-05-04	$2.74	$2.74	$2.74	$2.74	$2.74	0
2022-05-03	$2.74	$2.74	$2.74	$2.74	$2.74	0
2022-04-29	$2.67	$2.74	$2.67	$2.74	$2.74	56,300
2022-04-28	$2.67	$2.72	$2.63	$2.71	$2.71	62,900
2022-04-27	$2.63	$2.69	$2.63	$2.68	$2.68	36,500
2022-04-26	$2.63	$2.70	$2.63	$2.63	$2.63	68,800
2022-04-25	$2.80	$2.81	$2.60	$2.63	$2.63	303,100
2022-04-22	$2.83	$2.83	$2.80	$2.81	$2.81	183,600
2022-04-21	$2.89	$2.89	$2.82	$2.82	$2.82	149,700
2022-04-20	$2.91	$2.92	$2.88	$2.90	$2.90	50,900
2022-04-19	$2.94	$2.94	$2.89	$2.92	$2.92	35,900
2022-04-18	$2.90	$2.90	$2.88	$2.90	$2.90	20,300
2022-04-15	$2.93	$2.93	$2.90	$2.90	$2.90	43,500
2022-04-14	$2.89	$2.93	$2.89	$2.93	$2.93	40,800
2022-04-13	$2.87	$2.92	$2.86	$2.92	$2.92	23,600
2022-04-12	$2.85	$2.91	$2.85	$2.91	$2.91	43,900
2022-04-11	$2.90	$2.92	$2.86	$2.90	$2.90	68,100
2022-04-08	$2.88	$2.92	$2.88	$2.92	$2.92	20,700
2022-04-07	$2.87	$2.92	$2.87	$2.91	$2.91	39,500
2022-04-06	$2.90	$2.94	$2.88	$2.94	$2.94	151,800
2022-04-05	$2.93	$2.93	$2.93	$2.93	$2.93	0
2022-04-04	$2.93	$2.93	$2.93	$2.93	$2.93	0
2022-04-01	$2.91	$2.93	$2.85	$2.93	$2.93	172,200
2022-03-31	$2.90	$2.90	$2.84	$2.89	$2.89	82,900
2022-03-30	$2.82	$2.92	$2.82	$2.90	$2.90	51,300
2022-03-29	$2.86	$2.88	$2.83	$2.83	$2.83	62,100
2022-03-28	$2.87	$2.87	$2.83	$2.86	$2.86	84,200
2022-03-25	$2.88	$2.89	$2.86	$2.89	$2.89	28,400
2022-03-24	$2.84	$2.93	$2.84	$2.89	$2.89	96,600
2022-03-23	$2.91	$2.91	$2.90	$2.91	$2.91	4,200
2022-03-22	$2.91	$2.93	$2.90	$2.92	$2.92	25,800
2022-03-21	$2.91	$2.93	$2.89	$2.93	$2.93	74,100
2022-03-18	$2.86	$2.93	$2.85	$2.93	$2.93	80,300
2022-03-17	$2.87	$2.92	$2.85	$2.90	$2.90	82,300
2022-03-16	$2.86	$2.88	$2.75	$2.86	$2.86	200,800
2022-03-15	$2.88	$2.93	$2.80	$2.82	$2.82	187,500
2022-03-14	$2.96	$2.96	$2.91	$2.96	$2.96	103,300
2022-03-11	$2.94	$2.98	$2.90	$2.97	$2.97	226,200
2022-03-10	$2.91	$2.98	$2.91	$2.98	$2.98	66,700
2022-03-09	$2.94	$2.97	$2.88	$2.97	$2.97	82,000
2022-03-08	$3.00	$3.00	$2.93	$2.98	$2.98	448,400
2022-03-07	$3.04	$3.04	$2.97	$2.99	$2.99	202,000
2022-03-04	$3.04	$3.04	$3.04	$3.04	$3.04	38,800
2022-03-03	$3.03	$3.06	$3.03	$3.06	$3.06	72,300
2022-03-02	$3.06	$3.06	$3.03	$3.05	$3.05	62,500
2022-03-01	$3.05	$3.07	$3.05	$3.05	$3.05	183,700
2022-02-28	$3.06	$3.06	$3.03	$3.05	$3.05	139,100
2022-02-25	$3.09	$3.09	$3.06	$3.08	$3.08	123,900
2022-02-24	$3.12	$3.12	$3.05	$3.09	$3.09	192,900
2022-02-23	$3.08	$3.12	$3.08	$3.12	$3.12	31,500
2022-02-22	$3.09	$3.12	$3.09	$3.12	$3.12	44,800
2022-02-21	$3.12	$3.13	$3.10	$3.12	$3.12	13,100
2022-02-18	$3.10	$3.13	$3.09	$3.13	$3.13	50,400
2022-02-17	$3.09	$3.12	$3.09	$3.12	$3.12	12,900
2022-02-16	$3.13	$3.13	$3.08	$3.11	$3.11	33,260
2022-02-15	$3.15	$3.17	$3.06	$3.14	$3.14	259,100
2022-02-14	$3.15	$3.15	$3.13	$3.15	$3.15	20,200
2022-02-11	$3.13	$3.17	$3.12	$3.15	$3.15	49,100
2022-02-10	$3.15	$3.16	$3.13	$3.16	$3.16	167,100
2022-02-09	$3.14	$3.15	$3.13	$3.15	$3.15	173,800
2022-02-08	$3.15	$3.15	$3.11	$3.15	$3.15	34,100
2022-02-07	$3.10	$3.18	$3.10	$3.14	$3.14	82,000
2022-02-04	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-02-03	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-02-02	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-02-01	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-01-28	$3.03	$3.13	$3.03	$3.12	$3.12	182,200
2022-01-27	$3.05	$3.08	$3.04	$3.07	$3.07	74,900
2022-01-26	$3.06	$3.08	$3.05	$3.07	$3.07	96,500
2022-01-25	$3.12	$3.13	$3.04	$3.07	$3.07	499,100
2022-01-24	$3.14	$3.15	$3.12	$3.15	$3.15	79,000
2022-01-21	$3.15	$3.19	$3.13	$3.15	$3.15	138,300
2022-01-20	$3.17	$3.17	$3.14	$3.16	$3.16	106,500
2022-01-19	$3.18	$3.19	$3.13	$3.16	$3.16	123,500
2022-01-18	$3.22	$3.22	$3.15	$3.19	$3.19	110,000
2022-01-17	$3.14	$3.21	$3.14	$3.21	$3.21	346,100
2022-01-14	$3.15	$3.18	$3.15	$3.17	$3.17	129,600
2022-01-13	$3.16	$3.16	$3.12	$3.12	$3.12	109,800
2022-01-12	$3.16	$3.17	$3.15	$3.17	$3.17	161,200
2022-01-11	$3.18	$3.20	$3.14	$3.16	$3.16	204,600
2022-01-10	$3.08	$3.21	$3.08	$3.19	$3.19	283,460
2022-01-07	$3.08	$3.12	$3.06	$3.11	$3.11	177,700
2022-01-06	$3.05	$3.08	$3.04	$3.08	$3.08	102,200
2022-01-05	$3.03	$3.07	$3.03	$3.06	$3.06	127,900
2022-01-04	$3.03	$3.07	$3.03	$3.07	$3.07	49,000
2022-01-03	$3.04	$3.04	$3.04	$3.04	$3.04	0
2021-12-31	$3.01	$3.04	$3.00	$3.04	$3.04	80,700
2021-12-30	$3.03	$3.05	$3.01	$3.01	$3.01	53,500
2021-12-29	$3.02	$3.03	$3.00	$3.02	$3.02	40,200
2021-12-28	$3.04	$3.05	$3.00	$3.05	$3.05	98,700
2021-12-27	$3.04	$3.05	$3.01	$3.04	$3.04	52,500
2021-12-24	$3.00	$3.04	$3.00	$3.03	$3.03	56,600
2021-12-23	$3.01	$3.04	$3.01	$3.03	$3.03	65,640
2021-12-22	$3.00	$3.03	$3.00	$3.03	$3.03	243,100
2021-12-21	$2.96	$3.01	$2.96	$3.01	$3.01	32,200
2021-12-20	$3.02	$3.02	$2.97	$2.97	$2.97	194,800
2021-12-17	$2.94	$3.02	$2.94	$3.00	$3.00	170,000
2021-12-16	$2.99	$2.99	$2.94	$2.96	$2.96	168,100
2021-12-15	$2.96	$2.97	$2.94	$2.97	$2.97	69,400
2021-12-14	$3.00	$3.00	$2.96	$2.99	$2.99	130,300
2021-12-13	$3.04	$3.05	$2.98	$3.00	$3.00	123,300
2021-12-10	$2.99	$3.06	$2.99	$3.05	$3.05	172,700
2021-12-09	$2.98	$3.03	$2.95	$3.03	$3.03	174,900
2021-12-08	$2.96	$2.98	$2.96	$2.98	$2.98	68,700
2021-12-07	$2.97	$2.97	$2.94	$2.97	$2.97	71,400
2021-12-06	$2.95	$2.98	$2.95	$2.97	$2.97	156,200
2021-12-03	$2.98	$2.98	$2.98	$2.98	$2.98	124,810
2021-12-02	$2.98	$2.98	$2.98	$2.98	$2.98	77,400
2021-12-01	$2.94	$2.99	$2.94	$2.98	$2.98	93,200
2021-11-30	$3.00	$3.00	$2.93	$2.94	$2.94	109,200
2021-11-29	$2.98	$3.02	$2.96	$3.01	$3.01	128,800
2021-11-26	$3.03	$3.03	$3.00	$3.03	$3.03	51,000
2021-11-25	$3.01	$3.03	$3.00	$3.03	$3.03	45,100
2021-11-24	$2.99	$3.02	$2.99	$3.02	$3.02	9,200
2021-11-23	$3.00	$3.00	$2.99	$3.00	$3.00	65,200
2021-11-22	$3.00	$3.03	$2.96	$3.02	$3.02	50,910
2021-11-19	$2.98	$3.00	$2.97	$3.00	$3.00	13,900
2021-11-18	$2.96	$3.00	$2.96	$3.00	$3.00	39,000
2021-11-17	$3.00	$3.00	$2.94	$3.00	$3.00	162,800
2021-11-16	$3.00	$3.00	$2.98	$3.00	$3.00	44,200
2021-11-15	$2.97	$2.99	$2.97	$2.99	$2.99	65,100
2021-11-12	$2.99	$3.01	$2.97	$3.00	$3.00	179,710
2021-11-11	$2.94	$2.99	$2.93	$2.98	$2.98	113,000
2021-11-10	$2.95	$2.96	$2.93	$2.96	$2.96	82,300
2021-11-09	$2.94	$2.98	$2.94	$2.98	$2.98	16,600
2021-11-08	$2.94	$3.00	$2.93	$2.98	$2.98	99,300
2021-11-05	$3.04	$3.04	$3.04	$3.04	$3.04	176,000
2021-11-04	$3.05	$3.05	$3.01	$3.04	$3.04	86,500
2021-11-03	$3.05	$3.05	$3.01	$3.04	$3.04	102,700
2021-11-02	$3.07	$3.07	$3.03	$3.04	$3.04	97,900
2021-11-01	$3.08	$3.10	$3.07	$3.10	$3.10	19,300
2021-10-29	$3.08	$3.11	$3.06	$3.10	$3.10	64,100
2021-10-28	$3.10	$3.12	$3.06	$3.10	$3.10	90,700
2021-10-27	$3.11	$3.13	$3.09	$3.13	$3.13	159,500
2021-10-26	$3.10	$3.13	$3.10	$3.12	$3.12	60,800
2021-10-25	$3.11	$3.13	$3.11	$3.13	$3.13	31,800
2021-10-22	$3.13	$3.13	$3.11	$3.13	$3.13	33,500
2021-10-21	$3.12	$3.13	$3.11	$3.12	$3.12	132,100
2021-10-20	$3.07	$3.11	$3.07	$3.11	$3.11	48,100
2021-10-19	$3.05	$3.10	$3.05	$3.10	$3.10	125,800
2021-10-18	$3.08	$3.10	$3.05	$3.10	$3.10	119,500
2021-10-15	$3.03	$3.06	$3.02	$3.06	$3.06	116,510
2021-10-14	$3.06	$3.08	$3.03	$3.08	$3.08	24,300
2021-10-13	$3.10	$3.10	$3.03	$3.08	$3.08	54,400
2021-10-12	$3.12	$3.12	$3.02	$3.08	$3.08	114,200
2021-10-11	$3.07	$3.12	$3.07	$3.12	$3.12	65,100
2021-10-08	$3.09	$3.11	$3.07	$3.10	$3.10	41,400
2021-10-07	$3.09	$3.09	$3.09	$3.09	$3.09	0
2021-10-06	$3.09	$3.09	$3.09	$3.09	$3.09	0
2021-09-30	$3.05	$3.09	$3.05	$3.09	$3.09	113,000
2021-09-29	$3.14	$3.14	$3.06	$3.09	$3.09	47,500
2021-09-28	$3.05	$3.10	$3.05	$3.10	$3.10	27,800
2021-09-27	$3.08	$3.12	$3.08	$3.08	$3.08	56,400
2021-09-24	$3.08	$3.13	$3.08	$3.12	$3.12	17,700
2021-09-23	$3.08	$3.12	$3.08	$3.12	$3.12	39,900
2021-09-22	$3.11	$3.12	$3.06	$3.11	$3.11	112,500
2021-09-21	$3.12	$3.12	$3.12	$3.12	$3.12	0
2021-09-20	$3.12	$3.12	$3.12	$3.12	$3.12	0
2021-09-17	$3.09	$3.12	$3.09	$3.12	$3.12	83,800
2021-09-16	$3.10	$3.13	$3.09	$3.12	$3.12	90,300
2021-09-15	$3.12	$3.15	$3.04	$3.10	$3.10	398,400
2021-09-14	$3.22	$3.24	$3.12	$3.12	$3.12	288,100
2021-09-13	$3.22	$3.23	$3.18	$3.23	$3.23	128,210
2021-09-10	$3.23	$3.26	$3.20	$3.24	$3.24	270,400
2021-09-09	$3.21	$3.22	$3.17	$3.20	$3.20	239,000
2021-09-08	$3.18	$3.19	$3.15	$3.16	$3.16	279,810
2021-09-07	$3.09	$3.19	$3.06	$3.16	$3.16	531,400
2021-09-06	$3.07	$3.08	$3.05	$3.08	$3.08	72,700
2021-09-03	$3.06	$3.10	$3.04	$3.07	$3.07	135,900
2021-09-02	$3.07	$3.11	$3.07	$3.09	$3.09	234,900
2021-09-01	$3.00	$3.05	$3.00	$3.05	$3.05	225,500
2021-08-31	$3.01	$3.04	$3.00	$3.03	$3.03	131,300
2021-08-30	$3.03	$3.05	$3.03	$3.04	$3.04	42,800
2021-08-27	$3.03	$3.05	$3.03	$3.04	$3.04	177,500
2021-08-26	$3.03	$3.06	$3.02	$3.02	$3.02	125,000
2021-08-25	$3.00	$3.06	$2.99	$3.04	$3.04	230,800
2021-08-24	$2.98	$3.02	$2.95	$3.00	$3.00	381,000
2021-08-23	$2.98	$2.99	$2.97	$2.99	$2.99	83,690
2021-08-20	$2.98	$2.98	$2.93	$2.97	$2.97	154,600
2021-08-19	$3.00	$3.05	$2.95	$2.99	$2.99	388,300
2021-08-18	$2.98	$3.02	$2.98	$3.00	$3.00	99,900
2021-08-17	$3.03	$3.03	$3.00	$3.00	$3.00	142,200
2021-08-16	$3.01	$3.03	$3.00	$3.03	$3.03	122,500
2021-08-13	$3.00	$3.01	$2.99	$2.99	$2.99	32,000
2021-08-12	$2.98	$2.99	$2.97	$2.99	$2.99	38,800
2021-08-11	$2.99	$2.99	$2.98	$2.98	$2.98	87,100
2021-08-10	$3.01	$3.01	$2.99	$3.01	$3.01	89,300
2021-08-09	$3.00	$3.02	$3.00	$3.02	$3.02	29,000
2021-08-06	$3.00	$3.02	$3.00	$3.02	$3.02	72,200
2021-08-05	$3.03	$3.03	$3.00	$3.00	$3.00	99,900
2021-08-04	$3.01	$3.03	$3.00	$3.03	$3.03	18,000
2021-08-03	$3.00	$3.03	$3.00	$3.02	$3.02	29,100
2021-08-02	$3.00	$3.04	$2.99	$3.04	$3.04	26,500
2021-07-30	$3.03	$3.03	$3.00	$3.03	$3.03	66,700
2021-07-29	$3.00	$3.02	$2.97	$3.02	$3.02	196,600
2021-07-28	$3.02	$3.02	$2.98	$2.98	$2.98	135,200
2021-07-27	$3.02	$3.03	$3.00	$3.02	$3.02	75,700
2021-07-26	$3.05	$3.05	$3.02	$3.03	$3.03	103,400
2021-07-23	$3.04	$3.05	$3.02	$3.05	$3.05	90,100
2021-07-22	$3.04	$3.04	$3.02	$3.04	$3.04	100,900
2021-07-21	$3.02	$3.04	$3.02	$3.04	$3.04	192,500
2021-07-20	$3.01	$3.02	$3.00	$3.01	$3.01	98,400
2021-07-19	$3.00	$3.02	$3.00	$3.02	$3.02	95,300
2021-07-16	$3.03	$3.03	$3.00	$3.01	$3.01	95,600
2021-07-15	$3.03	$3.03	$3.02	$3.03	$3.03	204,900
2021-07-14	$3.02	$3.05	$3.02	$3.05	$3.05	113,600
2021-07-13	$3.07	$3.08	$3.04	$3.04	$3.04	576,700
2021-07-12	$3.07	$3.10	$3.06	$3.09	$3.09	109,500
2021-07-09	$3.09	$3.09	$3.06	$3.08	$3.08	134,100
2021-07-08	$3.06	$3.09	$3.04	$3.09	$3.09	122,000
2021-07-07	$3.03	$3.06	$3.02	$3.06	$3.06	140,820
2021-07-06	$3.01	$3.03	$2.99	$3.03	$3.03	157,600
2021-07-05	$2.97	$3.02	$2.97	$3.01	$3.01	378,500
2021-07-02	$2.96	$2.97	$2.95	$2.97	$2.97	109,200
2021-07-01	$2.94	$2.96	$2.94	$2.96	$2.96	41,200
2021-06-30	$2.95	$2.96	$2.95	$2.96	$2.96	43,400
2021-06-29	$2.92	$2.97	$2.92	$2.95	$2.95	106,100
2021-06-28	$2.91	$2.97	$2.90	$2.95	$2.95	402,800
2021-06-25	$2.95	$2.95	$2.91	$2.95	$2.95	147,900
2021-06-24	$2.91	$2.99	$2.91	$2.95	$2.95	418,210
2021-06-23	$2.92	$2.92	$2.88	$2.91	$2.91	75,100
2021-06-22	$2.88	$2.91	$2.87	$2.90	$2.90	135,990
2021-06-21	$2.84	$2.88	$2.83	$2.87	$2.87	163,700
2021-06-18	$2.82	$2.85	$2.81	$2.85	$2.85	80,800
2021-06-17	$2.87	$2.87	$2.81	$2.86	$2.86	115,700
2021-06-16	$2.89	$2.89	$2.86	$2.87	$2.87	54,600
2021-06-15	$2.87	$2.88	$2.86	$2.87	$2.87	82,400
2021-06-14	$2.88	$2.88	$2.88	$2.88	$2.88	0
2021-06-11	$2.86	$2.88	$2.86	$2.88	$2.88	78,300
2021-06-10	$2.86	$2.88	$2.83	$2.87	$2.87	199,500
2021-06-09	$2.87	$2.90	$2.85	$2.86	$2.86	117,300
2021-06-08	$2.80	$2.87	$2.80	$2.87	$2.87	186,500
2021-06-07	$2.82	$2.83	$2.80	$2.82	$2.82	89,990
2021-06-04	$2.83	$2.85	$2.81	$2.83	$2.83	245,700
2021-06-03	$2.80	$2.86	$2.80	$2.83	$2.83	162,100
2021-06-02	$2.81	$2.83	$2.81	$2.83	$2.83	27,800
2021-06-01	$2.77	$2.81	$2.77	$2.81	$2.81	87,100
2021-05-31	$2.80	$2.80	$2.75	$2.78	$2.78	21,500
2021-05-28	$2.78	$2.78	$2.75	$2.78	$2.78	78,900
2021-05-27	$2.78	$2.80	$2.77	$2.79	$2.79	30,100
2021-05-26	$2.78	$2.81	$2.75	$2.80	$2.80	81,500
2021-05-25	$2.82	$2.82	$2.79	$2.82	$2.82	46,100
2021-05-24	$2.81	$2.84	$2.78	$2.83	$2.83	193,800
2021-05-21	$2.80	$2.84	$2.80	$2.83	$2.83	129,800
2021-05-20	$2.81	$2.82	$2.80	$2.81	$2.81	178,800
2021-05-19	$2.82	$2.83	$2.80	$2.83	$2.83	22,100
2021-05-18	$2.82	$2.83	$2.80	$2.82	$2.82	78,900
2021-05-17	$2.82	$2.86	$2.82	$2.83	$2.83	73,200
2021-05-14	$2.79	$2.87	$2.79	$2.86	$2.86	102,400
2021-05-13	$2.80	$2.82	$2.78	$2.82	$2.82	59,900
2021-05-12	$2.75	$2.83	$2.72	$2.80	$2.80	170,200
2021-05-11	$2.73	$2.76	$2.71	$2.73	$2.73	226,600
2021-05-10	$2.87	$2.87	$2.72	$2.73	$2.73	715,530
2021-05-07	$2.87	$2.88	$2.83	$2.87	$2.87	201,100
2021-05-06	$2.90	$2.90	$2.86	$2.88	$2.88	74,200
2021-05-05	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-05-04	$2.90	$2.90	$2.90	$2.90	$2.90	0
2021-04-30	$2.89	$2.90	$2.88	$2.90	$2.90	100,300
2021-04-29	$2.90	$2.93	$2.89	$2.90	$2.90	176,500
2021-04-28	$2.89	$2.92	$2.89	$2.92	$2.92	22,500
2021-04-27	$2.94	$2.94	$2.90	$2.91	$2.91	181,000
2021-04-26	$2.97	$2.97	$2.93	$2.94	$2.94	77,400
2021-04-23	$2.95	$2.97	$2.92	$2.97	$2.97	165,890
2021-04-22	$2.96	$2.97	$2.92	$2.96	$2.96	359,200
2021-04-21	$2.97	$3.00	$2.94	$2.97	$2.97	383,710
2021-04-20	$2.99	$3.03	$2.97	$3.00	$3.00	107,100
2021-04-19	$2.89	$2.99	$2.89	$2.99	$2.99	408,820
2021-04-16	$2.86	$2.91	$2.83	$2.91	$2.91	514,500
2021-04-15	$2.88	$2.89	$2.85	$2.89	$2.89	309,200
2021-04-14	$3.02	$3.02	$2.85	$2.91	$2.91	464,200
2021-04-13	$2.98	$2.98	$2.95	$2.97	$2.97	175,000
2021-04-12	$3.06	$3.07	$2.97	$2.98	$2.98	574,100
2021-04-09	$3.06	$3.10	$3.06	$3.10	$3.10	63,100
2021-04-08	$3.07	$3.11	$3.06	$3.10	$3.10	122,900
2021-04-07	$3.07	$3.11	$3.05	$3.11	$3.11	88,500
2021-04-06	$3.08	$3.12	$3.04	$3.10	$3.10	162,410
2021-04-05	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-04-02	$3.06	$3.11	$3.06	$3.10	$3.10	67,100
2021-04-01	$3.15	$3.16	$3.11	$3.11	$3.11	112,800
2021-03-31	$3.19	$3.19	$3.16	$3.19	$3.19	30,200
2021-03-30	$3.19	$3.19	$3.16	$3.19	$3.19	38,500
2021-03-29	$3.17	$3.20	$3.16	$3.20	$3.20	59,700
2021-03-26	$3.18	$3.21	$3.16	$3.19	$3.19	36,400
2021-03-25	$3.16	$3.17	$3.14	$3.16	$3.16	73,400
2021-03-24	$3.18	$3.21	$3.15	$3.20	$3.20	84,500
2021-03-23	$3.21	$3.23	$3.18	$3.20	$3.20	98,000
2021-03-22	$3.19	$3.20	$3.17	$3.20	$3.20	283,800
2021-03-19	$3.18	$3.22	$3.17	$3.20	$3.20	220,200
2021-03-18	$3.20	$3.23	$3.16	$3.22	$3.22	429,900
2021-03-17	$3.18	$3.24	$3.18	$3.23	$3.23	471,020
2021-03-16	$3.15	$3.19	$3.15	$3.18	$3.18	44,600
2021-03-15	$3.16	$3.20	$3.13	$3.19	$3.19	88,990
2021-03-12	$3.15	$3.21	$3.15	$3.18	$3.18	110,400
2021-03-11	$3.17	$3.20	$3.14	$3.20	$3.20	283,000
2021-03-10	$3.19	$3.20	$3.16	$3.20	$3.20	161,100
2021-03-09	$3.24	$3.25	$3.14	$3.19	$3.19	393,770
2021-03-08	$3.29	$3.33	$3.24	$3.26	$3.26	249,350
2021-03-05	$3.21	$3.28	$3.21	$3.27	$3.27	169,600
2021-03-04	$3.22	$3.25	$3.21	$3.25	$3.25	283,000
2021-03-03	$3.22	$3.26	$3.21	$3.25	$3.25	232,200
2021-03-02	$3.28	$3.29	$3.20	$3.21	$3.21	220,600
2021-03-01	$3.15	$3.24	$3.14	$3.24	$3.24	499,100
2021-02-26	$3.05	$3.19	$3.05	$3.19	$3.19	407,170
2021-02-25	$3.04	$3.12	$3.03	$3.10	$3.10	406,900
2021-02-24	$3.06	$3.09	$3.02	$3.05	$3.05	285,200
2021-02-23	$3.04	$3.13	$3.04	$3.09	$3.09	166,200
2021-02-22	$3.05	$3.13	$3.02	$3.08	$3.08	387,600
2021-02-19	$2.98	$3.03	$2.98	$3.03	$3.03	79,400
2021-02-18	$3.02	$3.05	$3.00	$3.00	$3.00	260,880
2021-02-17	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-02-16	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-02-15	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-02-12	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-02-11	$3.05	$3.05	$3.05	$3.05	$3.05	0
2021-02-10	$2.97	$3.05	$2.97	$3.05	$3.05	85,200
2021-02-09	$2.94	$3.01	$2.93	$3.01	$3.01	84,600
2021-02-08	$2.88	$2.93	$2.88	$2.93	$2.93	55,100
2021-02-05	$2.92	$2.96	$2.86	$2.91	$2.91	102,700
2021-02-04	$2.88	$2.97	$2.83	$2.89	$2.89	229,900
2021-02-03	$3.05	$3.06	$2.88	$2.96	$2.96	328,000
2021-02-02	$3.05	$3.08	$3.01	$3.03	$3.03	298,300
2021-02-01	$3.05	$3.05	$3.00	$3.03	$3.03	135,900
2021-01-29	$3.08	$3.10	$3.01	$3.04	$3.04	201,800
2021-01-28	$3.08	$3.11	$3.08	$3.11	$3.11	27,710
2021-01-27	$3.11	$3.15	$3.09	$3.12	$3.12	134,600
2021-01-26	$3.09	$3.12	$3.07	$3.09	$3.09	95,300
2021-01-25	$3.10	$3.14	$3.09	$3.13	$3.13	156,200
2021-01-22	$3.13	$3.13	$3.10	$3.13	$3.13	63,900
2021-01-21	$3.11	$3.13	$3.09	$3.13	$3.13	163,800
2021-01-20	$3.13	$3.14	$3.09	$3.13	$3.13	122,200
2021-01-19	$3.10	$3.13	$3.09	$3.11	$3.11	201,500
2021-01-18	$3.11	$3.14	$3.07	$3.09	$3.09	322,200
2021-01-15	$3.13	$3.15	$3.11	$3.13	$3.13	123,620
2021-01-14	$3.12	$3.15	$3.12	$3.15	$3.15	46,600
2021-01-13	$3.15	$3.19	$3.13	$3.15	$3.15	265,000
2021-01-12	$3.16	$3.19	$3.13	$3.17	$3.17	142,100
2021-01-11	$3.15	$3.17	$3.14	$3.16	$3.16	162,920
2021-01-08	$3.21	$3.21	$3.15	$3.18	$3.18	181,200
2021-01-07	$3.21	$3.21	$3.16	$3.20	$3.20	168,900
2021-01-06	$3.23	$3.24	$3.18	$3.23	$3.23	88,800
2021-01-05	$3.27	$3.27	$3.19	$3.24	$3.24	223,210
2021-01-04	$3.16	$3.28	$3.16	$3.27	$3.27	426,000
2021-01-01	$3.20	$3.20	$3.20	$3.20	$3.20	0
2020-12-31	$3.17	$3.20	$3.16	$3.20	$3.20	57,400
2020-12-30	$3.17	$3.19	$3.15	$3.17	$3.17	61,200
2020-12-29	$3.20	$3.20	$3.16	$3.19	$3.19	169,900
2020-12-28	$3.22	$3.22	$3.16	$3.20	$3.20	117,400
2020-12-25	$3.17	$3.21	$3.16	$3.20	$3.20	187,500
2020-12-24	$3.20	$3.21	$3.15	$3.21	$3.21	291,400
2020-12-23	$3.19	$3.23	$3.19	$3.22	$3.22	59,400
2020-12-22	$3.23	$3.24	$3.21	$3.23	$3.23	256,600
2020-12-21	$3.18	$3.23	$3.18	$3.23	$3.23	301,210
2020-12-18	$3.23	$3.23	$3.20	$3.21	$3.21	214,400
2020-12-17	$3.23	$3.25	$3.19	$3.25	$3.25	138,200
2020-12-16	$3.20	$3.25	$3.20	$3.24	$3.24	93,880
2020-12-15	$3.26	$3.26	$3.20	$3.23	$3.23	52,900
2020-12-14	$3.21	$3.23	$3.20	$3.23	$3.23	45,700
2020-12-11	$3.24	$3.28	$3.15	$3.22	$3.22	514,800
2020-12-10	$3.24	$3.28	$3.24	$3.26	$3.26	117,500
2020-12-09	$3.28	$3.32	$3.24	$3.25	$3.25	145,400
2020-12-08	$3.33	$3.33	$3.26	$3.28	$3.28	111,400
2020-12-07	$3.21	$3.34	$3.19	$3.33	$3.33	439,420
2020-12-04	$3.21	$3.23	$3.17	$3.22	$3.22	114,510
2020-12-03	$3.28	$3.31	$3.23	$3.23	$3.23	293,500
2020-12-02	$3.32	$3.32	$3.22	$3.28	$3.28	405,960
2020-12-01	$3.21	$3.30	$3.19	$3.28	$3.28	358,080
2020-11-30	$3.10	$3.27	$3.10	$3.21	$3.21	363,900
2020-11-27	$3.07	$3.15	$3.02	$3.13	$3.13	295,400
2020-11-26	$3.08	$3.08	$3.01	$3.05	$3.05	69,000
2020-11-25	$3.08	$3.08	$3.02	$3.04	$3.04	128,700
2020-11-24	$3.07	$3.07	$3.03	$3.05	$3.05	102,800
2020-11-23	$3.00	$3.08	$3.00	$3.06	$3.06	180,200
2020-11-20	$2.98	$3.00	$2.94	$3.00	$3.00	125,900
2020-11-19	$2.92	$2.98	$2.92	$2.98	$2.98	93,810
2020-11-18	$2.93	$2.97	$2.92	$2.97	$2.97	82,500
2020-11-17	$2.94	$2.97	$2.91	$2.96	$2.96	186,400
2020-11-16	$3.07	$3.07	$2.94	$2.97	$2.97	93,300
2020-11-13	$2.99	$2.99	$2.94	$2.98	$2.98	33,100
2020-11-12	$2.99	$3.01	$2.97	$2.99	$2.99	65,400
2020-11-11	$2.99	$2.99	$2.93	$2.97	$2.97	30,100
2020-11-10	$2.94	$3.00	$2.94	$2.99	$2.99	70,590
2020-11-09	$2.94	$3.01	$2.93	$2.99	$2.99	138,400
2020-11-06	$2.97	$3.00	$2.95	$3.00	$3.00	25,690
2020-11-05	$3.05	$3.05	$2.96	$3.01	$3.01	130,500
2020-11-04	$3.01	$3.01	$2.95	$2.99	$2.99	37,800
2020-11-03	$2.84	$2.98	$2.80	$2.98	$2.98	308,410
2020-11-02	$2.88	$2.88	$2.80	$2.84	$2.84	129,700
2020-10-30	$3.02	$3.02	$2.80	$2.87	$2.87	446,400
2020-10-29	$3.09	$3.10	$3.02	$3.05	$3.05	144,400
2020-10-28	$3.09	$3.11	$3.06	$3.10	$3.10	91,500
2020-10-27	$3.05	$3.09	$3.03	$3.07	$3.07	125,200
2020-10-26	$3.11	$3.11	$3.05	$3.09	$3.09	138,000
2020-10-23	$3.11	$3.14	$3.10	$3.13	$3.13	95,000
2020-10-22	$3.10	$3.16	$3.10	$3.15	$3.15	53,400
2020-10-21	$3.17	$3.19	$3.10	$3.12	$3.12	194,200
2020-10-20	$3.20	$3.25	$3.19	$3.22	$3.22	144,600
2020-10-19	$3.33	$3.33	$3.23	$3.23	$3.23	180,100
2020-10-16	$3.30	$3.31	$3.27	$3.30	$3.30	39,300
2020-10-15	$3.29	$3.33	$3.27	$3.32	$3.32	108,700
2020-10-14	$3.42	$3.43	$3.26	$3.32	$3.32	554,100
2020-10-13	$3.48	$3.50	$3.44	$3.49	$3.49	129,910
2020-10-12	$3.45	$3.48	$3.41	$3.48	$3.48	184,200
2020-10-09	$3.41	$3.45	$3.41	$3.44	$3.44	94,000
2020-10-08	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-10-07	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-10-06	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-10-05	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-10-02	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-10-01	$3.39	$3.39	$3.39	$3.39	$3.39	0
2020-09-30	$3.36	$3.39	$3.31	$3.39	$3.39	76,600
2020-09-29	$3.37	$3.41	$3.35	$3.38	$3.38	62,500
2020-09-28	$3.36	$3.38	$3.33	$3.33	$3.33	148,200
2020-09-25	$3.44	$3.44	$3.26	$3.31	$3.31	486,900
2020-09-24	$3.50	$3.51	$3.43	$3.44	$3.44	159,910
2020-09-23	$3.42	$3.55	$3.42	$3.49	$3.49	272,200
2020-09-22	$3.49	$3.49	$3.41	$3.42	$3.42	134,900
2020-09-21	$3.51	$3.51	$3.43	$3.49	$3.49	204,900
2020-09-18	$3.53	$3.55	$3.49	$3.50	$3.50	369,180
2020-09-17	$3.56	$3.58	$3.50	$3.54	$3.54	177,800
2020-09-16	$3.59	$3.65	$3.52	$3.56	$3.56	331,400
2020-09-15	$3.36	$3.62	$3.36	$3.56	$3.56	917,610
2020-09-14	$3.30	$3.37	$3.30	$3.35	$3.35	239,600
2020-09-11	$3.26	$3.30	$3.26	$3.29	$3.29	78,500
2020-09-10	$3.26	$3.33	$3.26	$3.27	$3.27	149,500
2020-09-09	$3.17	$3.38	$3.17	$3.30	$3.30	1,179,320
2020-09-08	$3.07	$3.10	$3.07	$3.10	$3.10	66,200
2020-09-07	$3.18	$3.18	$3.05	$3.11	$3.11	129,900
2020-09-04	$3.08	$3.11	$3.01	$3.08	$3.08	70,800
2020-09-03	$3.12	$3.15	$3.08	$3.09	$3.09	227,810
2020-09-02	$3.17	$3.17	$3.10	$3.14	$3.14	116,200
2020-09-01	$3.13	$3.15	$3.10	$3.15	$3.15	125,900
2020-08-31	$3.11	$3.18	$3.11	$3.16	$3.16	80,500
2020-08-28	$3.13	$3.18	$3.11	$3.17	$3.17	149,800
2020-08-27	$3.14	$3.19	$3.13	$3.19	$3.19	225,200
2020-08-26	$3.11	$3.15	$3.09	$3.13	$3.13	118,250
2020-08-25	$3.18	$3.18	$3.12	$3.13	$3.13	143,800
2020-08-24	$3.12	$3.15	$3.12	$3.15	$3.15	207,430
2020-08-21	$3.18	$3.18	$3.12	$3.14	$3.14	33,300
2020-08-20	$3.15	$3.16	$3.13	$3.13	$3.13	80,600
2020-08-19	$3.16	$3.18	$3.11	$3.14	$3.14	67,400
2020-08-18	$3.20	$3.22	$3.16	$3.16	$3.16	363,600
2020-08-17	$3.19	$3.20	$3.16	$3.19	$3.19	176,900
2020-08-14	$3.16	$3.16	$3.12	$3.16	$3.16	44,600
2020-08-13	$3.12	$3.12	$3.10	$3.12	$3.12	27,700
2020-08-12	$3.13	$3.13	$3.09	$3.13	$3.13	215,800
2020-08-11	$3.18	$3.19	$3.14	$3.14	$3.14	116,900
2020-08-10	$3.22	$3.22	$3.18	$3.18	$3.18	55,500
2020-08-07	$3.23	$3.24	$3.18	$3.19	$3.19	236,900
2020-08-06	$3.25	$3.26	$3.23	$3.25	$3.25	321,200
2020-08-05	$3.25	$3.27	$3.22	$3.25	$3.25	646,730
2020-08-04	$3.29	$3.30	$3.26	$3.26	$3.26	276,700
2020-08-03	$3.29	$3.30	$3.25	$3.29	$3.29	332,030
2020-07-31	$3.15	$3.27	$3.15	$3.25	$3.25	505,250
2020-07-30	$3.12	$3.17	$3.12	$3.16	$3.16	89,500
2020-07-29	$3.08	$3.18	$3.08	$3.17	$3.17	257,910
2020-07-28	$3.11	$3.11	$3.06	$3.09	$3.09	320,140
2020-07-27	$3.14	$3.14	$3.07	$3.12	$3.12	222,400
2020-07-24	$3.14	$3.14	$3.07	$3.12	$3.12	202,200
2020-07-23	$3.16	$3.18	$3.12	$3.18	$3.18	243,500
2020-07-22	$3.16	$3.21	$3.13	$3.18	$3.18	534,700
2020-07-21	$3.13	$3.17	$3.13	$3.15	$3.15	248,400
2020-07-20	$3.05	$3.15	$3.05	$3.15	$3.15	387,320
2020-07-17	$3.02	$3.09	$2.99	$3.05	$3.05	352,600
2020-07-16	$3.11	$3.12	$2.97	$3.02	$3.02	798,200
2020-07-15	$3.17	$3.17	$3.06	$3.11	$3.11	604,200
2020-07-14	$3.18	$3.23	$3.14	$3.17	$3.17	468,450
2020-07-13	$3.09	$3.23	$3.08	$3.22	$3.22	633,370
2020-07-10	$3.09	$3.12	$3.03	$3.09	$3.09	817,200
2020-07-09	$3.04	$3.13	$3.04	$3.10	$3.10	514,600
2020-07-08	$3.01	$3.07	$2.97	$3.05	$3.05	278,700
2020-07-07	$3.08	$3.08	$3.00	$3.01	$3.01	284,060
2020-07-06	$2.97	$3.07	$2.88	$3.04	$3.04	1,004,100
2020-07-03	$2.77	$2.88	$2.77	$2.88	$2.88	277,200
2020-07-02	$2.77	$2.80	$2.76	$2.79	$2.79	123,400
2020-07-01	$2.75	$2.79	$2.74	$2.77	$2.77	71,400
2020-06-30	$2.79	$2.79	$2.74	$2.78	$2.78	75,600
2020-06-29	$2.78	$2.81	$2.75	$2.76	$2.76	98,810
2020-06-26	$2.78	$2.78	$2.78	$2.78	$2.78	0
2020-06-25	$2.78	$2.78	$2.78	$2.78	$2.78	0
2020-06-24	$2.77	$2.82	$2.77	$2.78	$2.78	104,100
2020-06-23	$2.77	$2.80	$2.77	$2.77	$2.77	104,000
2020-06-22	$2.80	$2.80	$2.71	$2.74	$2.74	143,700
2020-06-19	$2.72	$2.82	$2.72	$2.78	$2.78	217,300
2020-06-18	$2.70	$2.74	$2.69	$2.70	$2.70	67,160
2020-06-17	$2.71	$2.73	$2.69	$2.70	$2.70	250,400
2020-06-16	$2.74	$2.78	$2.71	$2.73	$2.73	343,500
2020-06-15	$2.76	$2.80	$2.70	$2.76	$2.76	430,100
2020-06-12	$2.76	$2.83	$2.74	$2.81	$2.81	260,700
2020-06-11	$2.79	$2.85	$2.78	$2.79	$2.79	142,500
2020-06-10	$2.84	$2.86	$2.81	$2.84	$2.84	132,100
2020-06-09	$2.92	$2.93	$2.79	$2.84	$2.84	492,000
2020-06-08	$3.00	$3.00	$2.86	$2.93	$2.93	388,800
2020-06-05	$2.98	$2.99	$2.92	$2.99	$2.99	170,900
2020-06-04	$2.93	$2.98	$2.90	$2.96	$2.96	553,200
2020-06-03	$2.95	$2.95	$2.86	$2.86	$2.86	191,500
2020-06-02	$2.79	$2.92	$2.79	$2.90	$2.90	205,000
2020-06-01	$2.80	$2.85	$2.78	$2.83	$2.83	157,400
2020-05-29	$2.83	$2.89	$2.76	$2.78	$2.78	377,100
2020-05-28	$2.93	$2.94	$2.87	$2.89	$2.89	246,900
2020-05-27	$2.94	$2.99	$2.84	$2.93	$2.93	471,600
2020-05-26	$2.90	$3.10	$2.86	$2.98	$2.98	1,169,300
2020-05-25	$2.73	$2.95	$2.73	$2.94	$2.94	1,835,750
2020-05-22	$2.67	$2.69	$2.63	$2.68	$2.68	251,400
2020-05-21	$2.68	$2.69	$2.63	$2.69	$2.69	336,600
2020-05-20	$2.68	$2.68	$2.62	$2.65	$2.65	431,900
2020-05-19	$2.63	$2.73	$2.58	$2.63	$2.63	1,683,200
2020-05-18	$2.51	$2.57	$2.46	$2.57	$2.57	924,200
2020-05-15	$2.35	$2.35	$2.30	$2.34	$2.34	99,200
2020-05-14	$2.28	$2.34	$2.26	$2.31	$2.31	292,910
2020-05-13	$2.39	$2.39	$2.28	$2.30	$2.30	359,200
2020-05-12	$2.52	$2.53	$2.30	$2.38	$2.38	607,330
2020-05-11	$2.55	$2.58	$2.49	$2.52	$2.52	115,900
2020-05-08	$2.56	$2.58	$2.55	$2.58	$2.58	158,600
2020-05-07	$2.56	$2.59	$2.55	$2.59	$2.59	57,200
2020-05-06	$2.57	$2.59	$2.55	$2.59	$2.59	116,500
2020-05-05	$2.59	$2.59	$2.59	$2.59	$2.59	0
2020-05-04	$2.59	$2.59	$2.59	$2.59	$2.59	0
2020-05-01	$2.59	$2.59	$2.59	$2.59	$2.59	0
2020-04-30	$2.58	$2.62	$2.57	$2.59	$2.59	157,000
2020-04-29	$2.65	$2.65	$2.59	$2.62	$2.62	168,400
2020-04-28	$2.59	$2.64	$2.57	$2.64	$2.64	321,270
2020-04-27	$2.62	$2.62	$2.56	$2.60	$2.60	89,400
2020-04-24	$2.63	$2.63	$2.57	$2.61	$2.61	180,600
2020-04-23	$2.62	$2.65	$2.60	$2.65	$2.65	204,500
2020-04-22	$2.64	$2.64	$2.60	$2.63	$2.63	121,300
2020-04-21	$2.67	$2.67	$2.60	$2.64	$2.64	65,450
2020-04-20	$2.59	$2.67	$2.59	$2.66	$2.66	4,200
2020-04-17	$2.64	$2.65	$2.61	$2.65	$2.65	76,200
2020-04-16	$2.68	$2.68	$2.58	$2.64	$2.64	76,600
2020-04-15	$2.68	$2.68	$2.62	$2.63	$2.63	151,500
2020-04-14	$2.67	$2.68	$2.64	$2.67	$2.67	84,400
2020-04-13	$2.60	$2.67	$2.59	$2.67	$2.67	26,900
2020-04-10	$2.67	$2.73	$2.67	$2.70	$2.70	86,000
2020-04-09	$2.77	$2.77	$2.69	$2.72	$2.72	68,900
2020-04-08	$2.70	$2.75	$2.69	$2.74	$2.74	135,300
2020-04-07	$2.64	$2.73	$2.64	$2.73	$2.73	168,000
2020-04-06	$2.65	$2.65	$2.65	$2.65	$2.65	0
2020-04-03	$2.59	$2.65	$2.59	$2.65	$2.65	33,400
2020-04-02	$2.62	$2.64	$2.57	$2.64	$2.64	73,100
2020-04-01	$2.58	$2.65	$2.53	$2.63	$2.63	73,100
2020-03-31	$2.61	$2.64	$2.53	$2.64	$2.64	224,400
2020-03-30	$2.60	$2.65	$2.50	$2.60	$2.60	327,600
2020-03-27	$2.66	$2.69	$2.65	$2.68	$2.68	107,700
2020-03-26	$2.73	$2.73	$2.66	$2.69	$2.69	43,000
2020-03-25	$2.73	$2.75	$2.67	$2.70	$2.70	195,700
2020-03-24	$2.72	$2.72	$2.61	$2.67	$2.67	78,200
2020-03-23	$2.72	$2.72	$2.62	$2.64	$2.64	164,800
2020-03-20	$2.77	$2.77	$2.70	$2.74	$2.74	106,700
2020-03-19	$2.77	$2.77	$2.66	$2.71	$2.71	105,500
2020-03-18	$2.85	$2.85	$2.75	$2.77	$2.77	71,800
2020-03-17	$2.87	$2.87	$2.71	$2.78	$2.78	205,400
2020-03-16	$2.80	$2.83	$2.76	$2.79	$2.79	122,200
2020-03-13	$2.77	$2.83	$2.77	$2.80	$2.80	140,000
2020-03-12	$2.84	$2.87	$2.81	$2.84	$2.84	64,700
2020-03-11	$2.83	$2.86	$2.83	$2.85	$2.85	87,000
2020-03-10	$2.82	$2.88	$2.78	$2.86	$2.86	152,800
2020-03-09	$2.87	$2.90	$2.81	$2.85	$2.85	243,600
2020-03-06	$2.92	$2.92	$2.87	$2.91	$2.91	173,200
2020-03-05	$2.93	$2.94	$2.88	$2.93	$2.93	140,500
2020-03-04	$2.90	$2.90	$2.88	$2.90	$2.90	58,200
2020-03-03	$2.90	$2.93	$2.88	$2.90	$2.90	115,300
2020-03-02	$2.90	$2.90	$2.85	$2.89	$2.89	253,800
2020-02-28	$2.92	$2.93	$2.85	$2.86	$2.86	353,600
2020-02-27	$2.90	$2.96	$2.90	$2.95	$2.95	97,700
2020-02-26	$2.88	$2.98	$2.88	$2.94	$2.94	169,400
2020-02-25	$2.95	$2.96	$2.90	$2.96	$2.96	318,500
2020-02-24	$3.01	$3.01	$2.93	$2.99	$2.99	137,500
2020-02-21	$2.98	$3.02	$2.97	$3.01	$3.01	186,800
2020-02-20	$2.93	$3.01	$2.92	$3.01	$3.01	349,600
2020-02-19	$2.91	$2.99	$2.89	$2.95	$2.95	274,700
2020-02-18	$2.91	$2.94	$2.90	$2.94	$2.94	164,800
2020-02-17	$2.81	$2.94	$2.81	$2.92	$2.92	298,860
2020-02-14	$2.84	$2.89	$2.84	$2.87	$2.87	103,900
2020-02-13	$2.87	$2.91	$2.85	$2.87	$2.87	207,400
2020-02-12	$2.85	$2.90	$2.83	$2.90	$2.90	162,100
2020-02-11	$2.81	$2.88	$2.81	$2.87	$2.87	248,100
2020-02-10	$2.81	$2.88	$2.78	$2.85	$2.85	260,180
2020-02-07	$2.85	$2.88	$2.81	$2.87	$2.87	203,800
2020-02-06	$2.83	$2.90	$2.83	$2.90	$2.90	241,400
2020-02-05	$2.85	$2.92	$2.85	$2.87	$2.87	504,800
2020-02-04	$2.74	$2.89	$2.74	$2.85	$2.85	330,200
2020-02-03	$2.80	$2.88	$2.80	$2.80	$2.80	685,200
2020-01-31	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-30	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-29	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-28	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-27	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-24	$3.11	$3.11	$3.11	$3.11	$3.11	0
2020-01-23	$3.09	$3.12	$3.05	$3.11	$3.11	252,900
2020-01-22	$3.14	$3.14	$3.07	$3.13	$3.13	141,700
2020-01-21	$3.13	$3.13	$3.09	$3.12	$3.12	64,600
2020-01-20	$3.13	$3.14	$3.10	$3.14	$3.14	120,800
2020-01-17	$3.12	$3.14	$3.11	$3.14	$3.14	110,700
2020-01-16	$3.12	$3.12	$3.09	$3.12	$3.12	67,100
2020-01-15	$3.14	$3.14	$3.10	$3.11	$3.11	257,470
2020-01-14	$3.15	$3.17	$3.10	$3.11	$3.11	499,500
2020-01-13	$3.11	$3.16	$3.11	$3.16	$3.16	178,100
2020-01-10	$3.15	$3.16	$3.13	$3.16	$3.16	41,500
2020-01-09	$3.14	$3.15	$3.12	$3.15	$3.15	88,900
2020-01-08	$3.11	$3.14	$3.10	$3.13	$3.13	153,900
2020-01-07	$3.14	$3.16	$3.12	$3.14	$3.14	132,140
2020-01-06	$3.11	$3.13	$3.11	$3.12	$3.12	261,960
2020-01-03	$3.11	$3.13	$3.10	$3.11	$3.11	208,100
2020-01-02	$3.06	$3.12	$3.06	$3.10	$3.10	249,740
2020-01-01	$3.06	$3.06	$3.06	$3.06	$3.06	0
2019-12-31	$3.05	$3.06	$3.03	$3.06	$3.06	188,600
2019-12-30	$3.03	$3.07	$3.03	$3.07	$3.07	106,150
2019-12-27	$3.04	$3.07	$3.03	$3.06	$3.06	208,600
2019-12-26	$3.04	$3.06	$3.03	$3.06	$3.06	113,800
2019-12-25	$3.06	$3.06	$3.02	$3.05	$3.05	138,240
2019-12-24	$3.07	$3.07	$3.03	$3.07	$3.07	175,700
2019-12-23	$3.06	$3.06	$3.03	$3.03	$3.03	125,000
2019-12-20	$3.05	$3.09	$3.02	$3.06	$3.06	339,540
2019-12-19	$3.09	$3.10	$3.06	$3.10	$3.10	264,900
2019-12-18	$3.09	$3.12	$3.08	$3.10	$3.10	307,800
2019-12-17	$3.08	$3.13	$3.05	$3.13	$3.13	322,500
2019-12-16	$3.04	$3.08	$3.03	$3.08	$3.08	101,700
2019-12-13	$3.05	$3.07	$3.01	$3.06	$3.06	192,210
2019-12-12	$3.00	$3.05	$3.00	$3.03	$3.03	64,000
2019-12-11	$3.07	$3.07	$3.00	$3.05	$3.05	92,800
2019-12-10	$3.01	$3.07	$3.01	$3.04	$3.04	104,800
2019-12-09	$3.10	$3.10	$3.07	$3.07	$3.07	104,000
2019-12-06	$3.17	$3.17	$3.05	$3.12	$3.12	121,600
2019-12-05	$3.10	$3.14	$3.09	$3.12	$3.12	28,760
2019-12-04	$3.07	$3.11	$3.07	$3.10	$3.10	46,600
2019-12-03	$3.07	$3.11	$3.07	$3.11	$3.11	97,000
2019-12-02	$3.13	$3.13	$3.06	$3.10	$3.10	49,100
2019-11-29	$3.10	$3.13	$3.06	$3.11	$3.11	96,600
2019-11-28	$3.16	$3.16	$3.09	$3.13	$3.13	80,000
2019-11-27	$3.10	$3.13	$3.10	$3.13	$3.13	41,560
2019-11-26	$3.11	$3.14	$3.09	$3.13	$3.13	108,160
2019-11-25	$3.13	$3.19	$3.11	$3.14	$3.14	71,500
2019-11-22	$3.16	$3.16	$3.13	$3.16	$3.16	34,000
2019-11-21	$3.23	$3.23	$3.10	$3.17	$3.17	27,960
2019-11-20	$3.16	$3.19	$3.14	$3.17	$3.17	23,900
2019-11-19	$3.20	$3.20	$3.15	$3.17	$3.17	109,100
2019-11-18	$3.14	$3.19	$3.14	$3.17	$3.17	143,200
2019-11-15	$3.17	$3.20	$3.13	$3.16	$3.16	139,600
2019-11-14	$3.20	$3.22	$3.16	$3.20	$3.20	153,900
2019-11-13	$3.20	$3.24	$3.20	$3.22	$3.22	31,400
2019-11-12	$3.25	$3.25	$3.19	$3.24	$3.24	57,830
2019-11-11	$3.23	$3.27	$3.21	$3.22	$3.22	71,600
2019-11-08	$3.29	$3.32	$3.27	$3.30	$3.30	190,700
2019-11-07	$3.30	$3.30	$3.19	$3.27	$3.27	315,700
2019-11-06	$3.20	$3.25	$3.20	$3.22	$3.22	232,960
2019-11-05	$3.17	$3.22	$3.16	$3.20	$3.20	136,100
2019-11-04	$3.16	$3.24	$3.16	$3.21	$3.21	170,000
2019-11-01	$3.22	$3.22	$3.16	$3.21	$3.21	62,800
2019-10-31	$3.22	$3.22	$3.16	$3.20	$3.20	67,000
2019-10-30	$3.16	$3.21	$3.16	$3.21	$3.21	81,300
2019-10-29	$3.24	$3.24	$3.17	$3.21	$3.21	154,200
2019-10-28	$3.28	$3.28	$3.20	$3.25	$3.25	134,700
2019-10-25	$3.29	$3.29	$3.22	$3.26	$3.26	159,100
2019-10-24	$3.27	$3.27	$3.23	$3.27	$3.27	17,700
2019-10-23	$3.25	$3.27	$3.22	$3.27	$3.27	66,800
2019-10-22	$3.23	$3.27	$3.23	$3.27	$3.27	32,800
2019-10-21	$3.22	$3.27	$3.22	$3.27	$3.27	15,100
2019-10-18	$3.32	$3.32	$3.22	$3.28	$3.28	154,000
2019-10-17	$3.32	$3.32	$3.26	$3.29	$3.29	32,500
2019-10-16	$3.27	$3.30	$3.24	$3.28	$3.28	177,730
2019-10-15	$3.27	$3.27	$3.20	$3.25	$3.25	71,800
2019-10-14	$3.26	$3.28	$3.24	$3.27	$3.27	97,000
2019-10-11	$3.21	$3.25	$3.20	$3.24	$3.24	43,400
2019-10-10	$3.18	$3.22	$3.18	$3.22	$3.22	11,200
2019-10-09	$3.19	$3.24	$3.19	$3.23	$3.23	9,530
2019-10-08	$3.26	$3.26	$3.20	$3.24	$3.24	17,900
2019-10-07	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-10-04	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-10-03	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-10-02	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-10-01	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-09-30	$3.21	$3.22	$3.21	$3.22	$3.22	6,400
2019-09-27	$3.19	$3.21	$3.15	$3.20	$3.20	29,600
2019-09-26	$3.23	$3.23	$3.13	$3.18	$3.18	131,000
2019-09-25	$3.23	$3.23	$3.17	$3.20	$3.20	17,400
2019-09-24	$3.14	$3.24	$3.14	$3.20	$3.20	40,700
2019-09-23	$3.15	$3.23	$3.15	$3.19	$3.19	46,300
2019-09-20	$3.20	$3.24	$3.19	$3.21	$3.21	80,000
2019-09-19	$3.20	$3.27	$3.18	$3.25	$3.25	213,500
2019-09-18	$3.26	$3.28	$3.18	$3.27	$3.27	55,400
2019-09-17	$3.35	$3.35	$3.21	$3.24	$3.24	274,000
2019-09-16	$3.37	$3.37	$3.30	$3.32	$3.32	97,200
2019-09-13	$3.35	$3.35	$3.35	$3.35	$3.35	0
2019-09-12	$3.38	$3.38	$3.32	$3.35	$3.35	90,000
2019-09-11	$3.21	$3.36	$3.21	$3.34	$3.34	456,300
2019-09-10	$3.26	$3.26	$3.18	$3.23	$3.23	84,100
2019-09-09	$3.18	$3.23	$3.18	$3.23	$3.23	186,700
2019-09-06	$3.24	$3.25	$3.13	$3.21	$3.21	102,100
2019-09-05	$3.23	$3.26	$3.17	$3.25	$3.25	225,600
2019-09-04	$3.17	$3.23	$3.17	$3.23	$3.23	82,500
2019-09-03	$3.21	$3.22	$3.16	$3.21	$3.21	49,400
2019-09-02	$3.16	$3.21	$3.11	$3.21	$3.21	158,000
2019-08-30	$3.17	$3.19	$3.14	$3.18	$3.18	62,900
2019-08-29	$3.16	$3.17	$3.16	$3.17	$3.17	63,500
2019-08-28	$3.11	$3.17	$3.11	$3.17	$3.17	81,000
2019-08-27	$3.12	$3.16	$3.12	$3.15	$3.15	105,300
2019-08-26	$3.03	$3.10	$3.03	$3.10	$3.10	145,300
2019-08-23	$3.13	$3.13	$3.06	$3.10	$3.10	42,500
2019-08-22	$3.08	$3.11	$3.06	$3.11	$3.11	90,900
2019-08-21	$3.07	$3.09	$3.03	$3.08	$3.08	124,800
2019-08-20	$3.06	$3.09	$3.02	$3.08	$3.08	133,680
2019-08-19	$3.04	$3.11	$3.03	$3.11	$3.11	177,000
2019-08-16	$3.06	$3.06	$3.01	$3.05	$3.05	64,540
2019-08-15	$2.98	$3.05	$2.92	$3.05	$3.05	36,200
2019-08-14	$3.10	$3.10	$3.00	$3.06	$3.06	186,000
2019-08-13	$3.02	$3.02	$3.00	$3.02	$3.02	94,600
2019-08-12	$3.09	$3.09	$3.03	$3.07	$3.07	60,000
2019-08-09	$3.11	$3.11	$3.03	$3.08	$3.08	35,440
2019-08-08	$3.10	$3.12	$3.10	$3.12	$3.12	12,600
2019-08-07	$3.07	$3.12	$3.06	$3.10	$3.10	55,700
2019-08-06	$3.11	$3.15	$3.02	$3.11	$3.11	92,400
2019-08-05	$3.13	$3.18	$3.11	$3.17	$3.17	84,700
2019-08-02	$3.15	$3.18	$3.14	$3.18	$3.18	236,500
2019-08-01	$3.15	$3.19	$3.15	$3.19	$3.19	170,400
2019-07-31	$3.18	$3.19	$3.15	$3.19	$3.19	59,300
2019-07-30	$3.20	$3.21	$3.17	$3.21	$3.21	81,400
2019-07-29	$3.20	$3.20	$3.16	$3.20	$3.20	37,900
2019-07-26	$3.18	$3.20	$3.15	$3.20	$3.20	144,200
2019-07-25	$3.21	$3.21	$3.18	$3.18	$3.18	57,600
2019-07-24	$3.22	$3.22	$3.19	$3.21	$3.21	18,100
2019-07-23	$3.18	$3.22	$3.18	$3.18	$3.18	30,900
2019-07-22	$3.18	$3.23	$3.17	$3.21	$3.21	125,800
2019-07-19	$3.21	$3.25	$3.21	$3.23	$3.23	52,500
2019-07-18	$3.23	$3.27	$3.22	$3.22	$3.22	120,100
2019-07-17	$3.26	$3.30	$3.25	$3.26	$3.26	142,300
2019-07-16	$3.27	$3.27	$3.24	$3.27	$3.27	40,400
2019-07-15	$3.23	$3.27	$3.23	$3.26	$3.26	124,300
2019-07-12	$3.20	$3.28	$3.20	$3.26	$3.26	61,900
2019-07-11	$3.20	$3.26	$3.20	$3.25	$3.25	108,980
2019-07-10	$3.23	$3.26	$3.18	$3.25	$3.25	92,240
2019-07-09	$3.25	$3.25	$3.20	$3.25	$3.25	79,240
2019-07-08	$3.35	$3.38	$3.18	$3.25	$3.25	224,300
2019-07-05	$3.33	$3.39	$3.33	$3.38	$3.38	108,600
2019-07-04	$3.38	$3.39	$3.36	$3.38	$3.38	72,100
2019-07-03	$3.39	$3.39	$3.33	$3.37	$3.37	66,200
2019-07-02	$3.39	$3.41	$3.35	$3.38	$3.38	152,100
2019-07-01	$3.42	$3.42	$3.37	$3.41	$3.41	675,080
2019-06-28	$3.37	$3.37	$3.33	$3.35	$3.35	46,700
2019-06-27	$3.41	$3.41	$3.33	$3.36	$3.36	149,400
2019-06-26	$3.37	$3.44	$3.33	$3.34	$3.34	519,800
2019-06-25	$3.40	$3.40	$3.34	$3.36	$3.36	200,000
2019-06-24	$3.38	$3.45	$3.36	$3.42	$3.42	439,380
2019-06-21	$3.34	$3.42	$3.32	$3.37	$3.37	165,400
2019-06-20	$3.31	$3.34	$3.28	$3.32	$3.32	164,100
2019-06-19	$3.28	$3.33	$3.27	$3.28	$3.28	81,900
2019-06-18	$3.29	$3.29	$3.24	$3.27	$3.27	2,200
2019-06-17	$3.24	$3.32	$3.22	$3.28	$3.28	20,300
2019-06-14	$3.36	$3.36	$3.26	$3.28	$3.28	30,200
2019-06-13	$3.23	$3.33	$3.23	$3.30	$3.30	35,300
2019-06-12	$3.27	$3.34	$3.27	$3.32	$3.32	52,200
2019-06-11	$3.27	$3.32	$3.26	$3.32	$3.32	358,170
2019-06-10	$3.25	$3.25	$3.19	$3.23	$3.23	24,400
2019-06-07	$3.19	$3.19	$3.19	$3.19	$3.19	0
2019-06-06	$3.20	$3.21	$3.15	$3.19	$3.19	76,300
2019-06-05	$3.28	$3.28	$3.16	$3.23	$3.23	119,500
2019-06-04	$3.25	$3.25	$3.18	$3.22	$3.22	60,100
2019-06-03	$3.32	$3.32	$3.18	$3.22	$3.22	75,920
2019-05-31	$3.28	$3.31	$3.24	$3.26	$3.26	167,300
2019-05-30	$3.30	$3.34	$3.30	$3.31	$3.31	38,000
2019-05-29	$3.33	$3.37	$3.28	$3.37	$3.37	154,800
2019-05-28	$3.33	$3.37	$3.32	$3.36	$3.36	70,700
2019-05-27	$3.30	$3.38	$3.29	$3.37	$3.37	136,700
2019-05-24	$3.31	$3.34	$3.26	$3.31	$3.31	78,900
2019-05-23	$3.34	$3.34	$3.29	$3.32	$3.32	31,700
2019-05-22	$3.39	$3.39	$3.31	$3.35	$3.35	32,800
2019-05-21	$3.37	$3.37	$3.33	$3.35	$3.35	93,800
2019-05-20	$3.45	$3.45	$3.28	$3.32	$3.32	113,100
2019-05-17	$3.39	$3.42	$3.31	$3.35	$3.35	93,300
2019-05-16	$3.39	$3.43	$3.39	$3.42	$3.42	45,840
2019-05-15	$3.44	$3.45	$3.35	$3.44	$3.44	220,100
2019-05-14	$3.35	$3.47	$3.34	$3.40	$3.40	186,500
2019-05-13	$3.48	$3.54	$3.40	$3.46	$3.46	158,100
2019-05-10	$3.53	$3.57	$3.48	$3.56	$3.56	188,400
2019-05-09	$3.49	$3.54	$3.41	$3.48	$3.48	187,800
2019-05-08	$3.36	$3.51	$3.33	$3.45	$3.45	657,500
2019-05-07	$3.34	$3.43	$3.33	$3.41	$3.41	252,800
2019-05-06	$3.56	$3.56	$3.29	$3.33	$3.33	324,900
2019-05-03	$3.61	$3.61	$3.61	$3.61	$3.61	0
2019-05-02	$3.61	$3.61	$3.61	$3.61	$3.61	0
2019-05-01	$3.61	$3.61	$3.61	$3.61	$3.61	0
2019-04-30	$3.60	$3.61	$3.55	$3.61	$3.61	292,310
2019-04-29	$3.69	$3.69	$3.53	$3.59	$3.59	319,880
2019-04-26	$3.77	$3.77	$3.64	$3.68	$3.68	279,300
2019-04-25	$3.80	$3.81	$3.72	$3.72	$3.72	297,100
2019-04-24	$3.79	$3.84	$3.75	$3.82	$3.82	181,700
2019-04-23	$3.76	$3.82	$3.74	$3.81	$3.81	192,300
2019-04-22	$3.90	$3.90	$3.77	$3.80	$3.80	405,500
2019-04-19	$3.86	$3.91	$3.80	$3.89	$3.89	418,900
2019-04-18	$3.93	$3.93	$3.84	$3.89	$3.89	137,800
2019-04-17	$3.87	$3.94	$3.85	$3.90	$3.90	218,600
2019-04-16	$3.79	$3.92	$3.75	$3.92	$3.92	471,600
2019-04-15	$3.96	$3.96	$3.79	$3.79	$3.79	338,700
2019-04-12	$3.99	$3.99	$3.86	$3.92	$3.92	439,900
2019-04-11	$4.04	$4.07	$3.93	$3.96	$3.96	343,100
2019-04-10	$4.00	$4.09	$3.96	$4.08	$4.08	719,800
2019-04-09	$3.98	$4.01	$3.96	$3.96	$3.96	196,820
2019-04-08	$3.96	$4.00	$3.91	$3.96	$3.96	314,100
2019-04-05	$4.01	$4.01	$4.01	$4.01	$4.01	0
2019-04-04	$3.99	$4.01	$3.93	$4.01	$4.01	382,380
2019-04-03	$3.97	$3.99	$3.93	$3.99	$3.99	150,000
2019-04-02	$3.98	$4.00	$3.93	$3.99	$3.99	712,600
2019-04-01	$3.95	$4.00	$3.93	$3.95	$3.95	496,240
2019-03-29	$3.80	$3.93	$3.79	$3.92	$3.92	387,000
2019-03-28	$3.82	$3.87	$3.79	$3.83	$3.83	90,400
2019-03-27	$3.80	$3.86	$3.80	$3.83	$3.83	192,030
2019-03-26	$3.87	$3.97	$3.80	$3.80	$3.80	342,100
2019-03-25	$3.99	$3.99	$3.85	$3.92	$3.92	317,200
2019-03-22	$4.02	$4.04	$3.97	$4.01	$4.01	384,800
2019-03-21	$3.90	$4.05	$3.90	$4.01	$4.01	703,000
2019-03-20	$3.89	$3.92	$3.83	$3.92	$3.92	321,700
2019-03-19	$3.94	$3.95	$3.86	$3.90	$3.90	246,900
2019-03-18	$3.92	$3.94	$3.83	$3.94	$3.94	316,160
2019-03-15	$3.80	$3.89	$3.80	$3.88	$3.88	418,000
2019-03-14	$3.87	$3.93	$3.75	$3.79	$3.79	589,000
2019-03-13	$3.97	$4.02	$3.89	$3.91	$3.91	381,500
2019-03-12	$4.05	$4.12	$3.97	$4.00	$4.00	752,910
2019-03-11	$3.94	$4.06	$3.94	$4.05	$4.05	437,000
2019-03-08	$4.09	$4.12	$3.95	$3.98	$3.98	771,800
2019-03-07	$4.10	$4.22	$4.09	$4.15	$4.15	482,800
2019-03-06	$3.99	$4.17	$3.99	$4.15	$4.15	483,580
2019-03-05	$4.00	$4.08	$3.94	$4.06	$4.06	434,400
2019-03-04	$3.95	$4.10	$3.93	$4.00	$4.00	680,600
2019-03-01	$3.88	$3.93	$3.83	$3.93	$3.93	343,200
2019-02-28	$3.88	$3.96	$3.86	$3.91	$3.91	247,900
2019-02-27	$3.85	$4.00	$3.85	$3.89	$3.89	649,500
2019-02-26	$3.93	$3.95	$3.86	$3.89	$3.89	548,800
2019-02-25	$3.75	$3.98	$3.70	$3.92	$3.92	1,016,300
2019-02-22	$3.61	$3.73	$3.61	$3.69	$3.69	201,500
2019-02-21	$3.64	$3.70	$3.59	$3.66	$3.66	554,300
2019-02-20	$3.73	$3.73	$3.61	$3.65	$3.65	206,860
2019-02-19	$3.71	$3.75	$3.66	$3.69	$3.69	358,600
2019-02-18	$3.57	$3.74	$3.57	$3.71	$3.71	739,400
2019-02-15	$3.63	$3.66	$3.55	$3.57	$3.57	277,400
2019-02-14	$3.65	$3.65	$3.57	$3.63	$3.63	362,100
2019-02-13	$3.53	$3.65	$3.48	$3.64	$3.64	642,900
2019-02-12	$3.58	$3.60	$3.51	$3.53	$3.53	182,700
2019-02-11	$3.54	$3.58	$3.48	$3.55	$3.55	355,700
2019-02-08	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-02-07	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-02-06	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-02-05	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-02-04	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-02-01	$3.42	$3.53	$3.40	$3.51	$3.51	290,900
2019-01-31	$3.26	$3.54	$3.26	$3.43	$3.43	659,100
2019-01-30	$3.30	$3.30	$3.25	$3.26	$3.26	172,100
2019-01-29	$3.35	$3.37	$3.31	$3.34	$3.34	248,200
2019-01-28	$3.38	$3.41	$3.35	$3.39	$3.39	54,200
2019-01-25	$3.36	$3.38	$3.34	$3.38	$3.38	109,100
2019-01-24	$3.38	$3.40	$3.36	$3.40	$3.40	114,610
2019-01-23	$3.39	$3.39	$3.35	$3.37	$3.37	17,800
2019-01-22	$3.35	$3.41	$3.35	$3.40	$3.40	45,910
2019-01-21	$3.40	$3.43	$3.39	$3.43	$3.43	103,900
2019-01-18	$3.32	$3.43	$3.31	$3.43	$3.43	184,700
2019-01-17	$3.32	$3.37	$3.31	$3.36	$3.36	118,200
2019-01-16	$3.37	$3.39	$3.33	$3.38	$3.38	62,200
2019-01-15	$3.33	$3.39	$3.32	$3.39	$3.39	119,500
2019-01-14	$3.32	$3.39	$3.32	$3.36	$3.36	59,680
2019-01-11	$3.36	$3.41	$3.30	$3.40	$3.40	142,100
2019-01-10	$3.36	$3.41	$3.34	$3.38	$3.38	173,300
2019-01-09	$3.31	$3.42	$3.30	$3.37	$3.37	376,300
2019-01-08	$3.27	$3.32	$3.26	$3.32	$3.32	122,900
2019-01-07	$3.20	$3.33	$3.20	$3.33	$3.33	388,700
2019-01-04	$3.12	$3.24	$3.12	$3.22	$3.22	203,530
2019-01-03	$3.14	$3.16	$3.12	$3.16	$3.16	70,400
2019-01-02	$3.16	$3.17	$3.13	$3.13	$3.13	59,900
2019-01-01	$3.18	$3.18	$3.18	$3.18	$3.18	0
2018-12-31	$3.18	$3.18	$3.18	$3.18	$3.18	0
2018-12-28	$3.14	$3.19	$3.12	$3.18	$3.18	81,400
2018-12-27	$3.25	$3.26	$3.13	$3.14	$3.14	24,200
2018-12-26	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-12-25	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-12-24	$3.18	$3.19	$3.17	$3.19	$3.19	39,700
2018-12-21	$3.21	$3.25	$3.11	$3.18	$3.18	230,900
2018-12-20	$3.20	$3.23	$3.19	$3.22	$3.22	58,200
2018-12-19	$3.21	$3.24	$3.20	$3.24	$3.24	23,100
2018-12-18	$3.21	$3.23	$3.18	$3.23	$3.23	121,000
2018-12-17	$3.23	$3.26	$3.20	$3.23	$3.23	97,630
2018-12-14	$3.27	$3.28	$3.26	$3.28	$3.28	39,930
2018-12-13	$3.27	$3.33	$3.25	$3.31	$3.31	126,800
2018-12-12	$3.26	$3.28	$3.24	$3.26	$3.26	111,000
2018-12-11	$3.30	$3.30	$3.20	$3.23	$3.23	81,700
2018-12-10	$3.32	$3.34	$3.25	$3.29	$3.29	75,200
2018-12-07	$3.43	$3.43	$3.32	$3.35	$3.35	37,130
2018-12-06	$3.34	$3.38	$3.34	$3.34	$3.34	64,600
2018-12-05	$3.41	$3.41	$3.30	$3.37	$3.37	193,300
2018-12-04	$3.37	$3.45	$3.37	$3.44	$3.44	126,000
2018-12-03	$3.40	$3.48	$3.39	$3.44	$3.44	296,200
2018-11-30	$3.31	$3.36	$3.23	$3.31	$3.31	183,310
2018-11-29	$3.41	$3.41	$3.28	$3.34	$3.34	140,200
2018-11-28	$3.39	$3.41	$3.32	$3.38	$3.38	165,600
2018-11-27	$3.33	$3.37	$3.29	$3.36	$3.36	156,700
2018-11-26	$3.34	$3.34	$3.25	$3.27	$3.27	222,100
2018-11-23	$3.42	$3.43	$3.25	$3.28	$3.28	596,000
2018-11-22	$3.37	$3.47	$3.37	$3.45	$3.45	82,000
2018-11-21	$3.27	$3.43	$3.27	$3.43	$3.43	210,700
2018-11-20	$3.45	$3.48	$3.35	$3.39	$3.39	487,100
2018-11-19	$3.53	$3.53	$3.44	$3.48	$3.48	276,300
2018-11-16	$3.53	$3.59	$3.47	$3.53	$3.53	444,000
2018-11-15	$3.49	$3.63	$3.49	$3.57	$3.57	586,210
2018-11-14	$3.46	$3.68	$3.42	$3.51	$3.51	1,418,300
2018-11-13	$3.28	$3.50	$3.22	$3.47	$3.47	953,610
2018-11-12	$3.16	$3.30	$3.16	$3.29	$3.29	485,510
2018-11-09	$3.12	$3.18	$3.10	$3.14	$3.14	177,400
2018-11-08	$3.18	$3.19	$3.14	$3.18	$3.18	120,200
2018-11-07	$3.23	$3.23	$3.11	$3.17	$3.17	244,310
2018-11-06	$3.22	$3.23	$3.15	$3.21	$3.21	166,800
2018-11-05	$3.22	$3.28	$3.19	$3.20	$3.20	212,100
2018-11-02	$3.30	$3.32	$3.21	$3.26	$3.26	622,300
2018-11-01	$3.21	$3.36	$3.20	$3.21	$3.21	662,300
2018-10-31	$3.15	$3.29	$3.15	$3.25	$3.25	729,080
2018-10-30	$3.03	$3.17	$2.97	$3.15	$3.15	596,880
2018-10-29	$3.04	$3.10	$2.99	$3.03	$3.03	128,000
2018-10-26	$2.99	$3.12	$2.99	$3.09	$3.09	243,600
2018-10-25	$2.89	$3.00	$2.88	$2.99	$2.99	131,300
2018-10-24	$2.95	$3.01	$2.95	$2.99	$2.99	190,500
2018-10-23	$2.97	$3.06	$2.96	$3.01	$3.01	238,300
2018-10-22	$2.84	$3.02	$2.84	$2.99	$2.99	392,000
2018-10-19	$2.66	$2.85	$2.65	$2.76	$2.76	116,400
2018-10-18	$2.76	$2.76	$2.68	$2.72	$2.72	67,400
2018-10-17	$2.79	$2.83	$2.73	$2.79	$2.79	73,300
2018-10-16	$2.86	$2.89	$2.75	$2.76	$2.76	165,200
2018-10-15	$2.97	$2.97	$2.89	$2.89	$2.89	69,500
2018-10-12	$2.94	$2.94	$2.82	$2.91	$2.91	165,800
2018-10-11	$2.98	$3.00	$2.86	$2.90	$2.90	223,100
2018-10-10	$3.02	$3.05	$3.02	$3.04	$3.04	48,100
2018-10-09	$3.03	$3.04	$3.01	$3.02	$3.02	42,300
2018-10-08	$3.02	$3.08	$2.98	$3.03	$3.03	89,400
2018-10-05	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-10-04	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-10-03	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-10-02	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-10-01	$3.10	$3.10	$3.10	$3.10	$3.10	0
2018-09-28	$3.07	$3.10	$3.04	$3.10	$3.10	42,400
2018-09-27	$3.06	$3.06	$3.03	$3.05	$3.05	72,300
2018-09-26	$3.13	$3.13	$3.03	$3.07	$3.07	154,900
2018-09-25	$3.07	$3.07	$3.03	$3.07	$3.07	100,000
2018-09-24	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-09-21	$3.03	$3.14	$3.03	$3.11	$3.11	189,300
2018-09-20	$3.05	$3.09	$3.03	$3.05	$3.05	22,300
2018-09-19	$2.97	$3.12	$2.97	$3.08	$3.08	203,250
2018-09-18	$2.97	$3.01	$2.92	$3.01	$3.01	101,600
2018-09-17	$2.92	$2.99	$2.89	$2.98	$2.98	109,610
2018-09-14	$2.93	$2.97	$2.93	$2.97	$2.97	59,600
2018-09-13	$2.97	$2.99	$2.96	$2.99	$2.99	140,500
2018-09-12	$2.94	$2.97	$2.94	$2.97	$2.97	67,600
2018-09-11	$2.93	$2.95	$2.92	$2.95	$2.95	15,800
2018-09-10	$2.95	$2.98	$2.91	$2.95	$2.95	157,900
2018-09-07	$2.92	$3.00	$2.92	$2.98	$2.98	117,500
2018-09-06	$2.95	$3.00	$2.92	$2.96	$2.96	642,400
2018-09-05	$2.98	$2.98	$2.91	$2.96	$2.96	301,800
2018-09-04	$2.97	$3.00	$2.92	$2.98	$2.98	171,300
2018-09-03	$3.08	$3.08	$2.93	$2.96	$2.96	711,700
2018-08-31	$3.08	$3.09	$3.02	$3.07	$3.07	301,000
2018-08-30	$3.19	$3.22	$3.04	$3.07	$3.07	534,900
2018-08-29	$3.23	$3.24	$3.18	$3.21	$3.21	130,800
2018-08-28	$3.27	$3.29	$3.16	$3.20	$3.20	125,000
2018-08-27	$3.24	$3.28	$3.18	$3.27	$3.27	200,200
2018-08-24	$3.16	$3.22	$3.14	$3.22	$3.22	113,300
2018-08-23	$3.17	$3.20	$3.15	$3.20	$3.20	82,200
2018-08-22	$3.13	$3.18	$3.12	$3.18	$3.18	95,400
2018-08-21	$3.13	$3.18	$3.13	$3.18	$3.18	203,600
2018-08-20	$3.16	$3.20	$3.13	$3.17	$3.17	225,000
2018-08-17	$3.13	$3.21	$3.10	$3.16	$3.16	464,700
2018-08-16	$3.11	$3.13	$3.07	$3.09	$3.09	473,600
2018-08-15	$3.23	$3.28	$3.11	$3.14	$3.14	429,770
2018-08-14	$3.20	$3.31	$3.19	$3.27	$3.27	147,300
2018-08-13	$3.24	$3.28	$3.21	$3.23	$3.23	267,300
2018-08-10	$3.36	$3.36	$3.29	$3.29	$3.29	89,800
2018-08-09	$3.25	$3.36	$3.24	$3.36	$3.36	187,650
2018-08-08	$3.25	$3.33	$3.25	$3.27	$3.27	209,700
2018-08-07	$3.20	$3.34	$3.18	$3.32	$3.32	282,900
2018-08-06	$3.17	$3.20	$3.15	$3.19	$3.19	102,100
2018-08-03	$3.20	$3.20	$3.11	$3.19	$3.19	218,900
2018-08-02	$3.22	$3.22	$3.08	$3.18	$3.18	481,700
2018-08-01	$3.32	$3.32	$3.19	$3.21	$3.21	575,600
2018-07-31	$3.26	$3.32	$3.25	$3.29	$3.29	285,600
2018-07-30	$3.45	$3.45	$3.21	$3.26	$3.26	658,300
2018-07-27	$3.45	$3.46	$3.37	$3.41	$3.41	831,200
2018-07-26	$3.42	$3.55	$3.42	$3.49	$3.49	158,650
2018-07-25	$3.40	$3.63	$3.36	$3.52	$3.52	990,770
2018-07-24	$3.12	$3.40	$3.12	$3.40	$3.40	1,296,340
2018-07-23	$3.05	$3.12	$3.05	$3.09	$3.09	48,000
2018-07-20	$3.07	$3.09	$3.00	$3.06	$3.06	115,000
2018-07-19	$3.09	$3.15	$3.03	$3.07	$3.07	144,700
2018-07-18	$3.16	$3.16	$3.12	$3.13	$3.13	93,800
2018-07-17	$3.10	$3.15	$3.08	$3.15	$3.15	201,200
2018-07-16	$3.10	$3.10	$3.07	$3.08	$3.08	78,900
2018-07-13	$3.08	$3.09	$3.03	$3.07	$3.07	114,600
2018-07-12	$2.95	$3.08	$2.95	$3.05	$3.05	273,100
2018-07-11	$3.04	$3.06	$2.92	$2.96	$2.96	463,200
2018-07-10	$3.07	$3.09	$3.06	$3.06	$3.06	181,600
2018-07-09	$3.03	$3.11	$3.03	$3.09	$3.09	525,500
2018-07-06	$3.09	$3.12	$3.01	$3.05	$3.05	416,400
2018-07-05	$3.21	$3.21	$3.01	$3.09	$3.09	454,500
2018-07-04	$3.29	$3.29	$3.16	$3.21	$3.21	379,700
2018-07-03	$3.26	$3.38	$3.23	$3.36	$3.36	126,800
2018-07-02	$3.32	$3.39	$3.22	$3.26	$3.26	196,000
2018-06-29	$3.22	$3.35	$3.08	$3.32	$3.32	278,930
2018-06-28	$3.22	$3.25	$3.18	$3.19	$3.19	157,200
2018-06-27	$3.19	$3.30	$3.19	$3.24	$3.24	105,400
2018-06-26	$3.36	$3.36	$3.23	$3.32	$3.32	59,700
2018-06-25	$3.36	$3.37	$3.30	$3.36	$3.36	64,500
2018-06-22	$3.29	$3.36	$3.26	$3.36	$3.36	58,300
2018-06-21	$3.39	$3.39	$3.27	$3.30	$3.30	113,200
2018-06-20	$3.31	$3.40	$3.30	$3.38	$3.38	139,200
2018-06-19	$3.64	$3.64	$3.32	$3.38	$3.38	239,500
2018-06-18	$3.65	$3.65	$3.65	$3.65	$3.65	0
2018-06-15	$3.68	$3.70	$3.61	$3.65	$3.65	214,400
2018-06-14	$3.69	$3.72	$3.69	$3.72	$3.72	9,400
2018-06-13	$3.73	$3.73	$3.69	$3.72	$3.72	72,000
2018-06-12	$3.66	$3.74	$3.66	$3.74	$3.74	142,100
2018-06-11	$3.61	$3.68	$3.61	$3.67	$3.67	53,100
2018-06-08	$3.62	$3.66	$3.62	$3.66	$3.66	33,600
2018-06-07	$3.63	$3.69	$3.60	$3.65	$3.65	195,400
2018-06-06	$3.63	$3.68	$3.59	$3.64	$3.64	785,800
2018-06-05	$3.68	$3.77	$3.59	$3.65	$3.65	540,770
2018-06-04	$3.72	$3.77	$3.63	$3.69	$3.69	207,400
2018-06-01	$3.77	$3.77	$3.71	$3.76	$3.76	55,700
2018-05-31	$3.81	$3.81	$3.69	$3.75	$3.75	116,600
2018-05-30	$3.87	$3.87	$3.69	$3.75	$3.75	238,500
2018-05-29	$3.96	$3.96	$3.84	$3.87	$3.87	130,200
2018-05-28	$3.92	$3.96	$3.90	$3.96	$3.96	55,200
2018-05-25	$3.95	$3.97	$3.92	$3.96	$3.96	24,100
2018-05-24	$4.00	$4.01	$3.95	$3.95	$3.95	105,800
2018-05-23	$4.03	$4.05	$3.99	$4.00	$4.00	149,200
2018-05-22	$4.05	$4.06	$4.03	$4.05	$4.05	59,800
2018-05-21	$4.04	$4.07	$4.03	$4.05	$4.05	124,600
2018-05-18	$3.98	$4.03	$3.96	$4.02	$4.02	154,800
2018-05-17	$4.03	$4.04	$3.97	$4.03	$4.03	307,630
2018-05-16	$4.01	$4.06	$3.96	$4.03	$4.03	158,500
2018-05-15	$3.97	$4.05	$3.97	$4.05	$4.05	221,600
2018-05-14	$4.01	$4.04	$3.95	$4.00	$4.00	186,800
2018-05-11	$4.01	$4.01	$3.96	$4.01	$4.01	154,200
2018-05-10	$4.02	$4.03	$3.99	$4.01	$4.01	228,000
2018-05-09	$4.01	$4.06	$4.00	$4.04	$4.04	178,800
2018-05-08	$4.09	$4.11	$4.00	$4.05	$4.05	476,200
2018-05-07	$4.14	$4.17	$4.00	$4.09	$4.09	599,200
2018-05-04	$4.14	$4.15	$4.13	$4.14	$4.14	28,100
2018-05-03	$4.10	$4.22	$4.09	$4.14	$4.14	108,800
2018-05-02	$4.17	$4.24	$4.15	$4.23	$4.23	69,000
2018-05-01	$4.25	$4.25	$4.25	$4.25	$4.25	0
2018-04-30	$4.25	$4.25	$4.25	$4.25	$4.25	0
2018-04-27	$4.26	$4.26	$4.19	$4.25	$4.25	14,500
2018-04-26	$4.20	$4.26	$4.18	$4.26	$4.26	94,610
2018-04-25	$4.27	$4.31	$4.18	$4.28	$4.28	50,200
2018-04-24	$4.22	$4.34	$4.16	$4.31	$4.31	122,400
2018-04-23	$4.18	$4.24	$4.10	$4.22	$4.22	127,300
2018-04-20	$4.37	$4.37	$4.20	$4.27	$4.27	157,500
2018-04-19	$4.40	$4.40	$4.32	$4.38	$4.38	126,440
2018-04-18	$4.54	$4.54	$4.34	$4.42	$4.42	205,860
2018-04-17	$4.59	$4.59	$4.55	$4.55	$4.55	152,300
2018-04-16	$4.56	$4.63	$4.54	$4.62	$4.62	136,990
2018-04-13	$4.59	$4.64	$4.58	$4.60	$4.60	192,000
2018-04-12	$4.68	$4.78	$4.59	$4.61	$4.61	664,800
2018-04-11	$4.90	$4.90	$4.81	$4.83	$4.83	69,900
2018-04-10	$4.91	$4.91	$4.81	$4.89	$4.89	148,200
2018-04-09	$4.81	$4.91	$4.72	$4.90	$4.90	382,400
2018-04-06	$4.81	$4.81	$4.81	$4.81	$4.81	0
2018-04-05	$4.81	$4.81	$4.81	$4.81	$4.81	0
2018-04-04	$4.76	$4.84	$4.76	$4.81	$4.81	303,500
2018-04-03	$4.72	$4.75	$4.67	$4.74	$4.74	160,200
2018-04-02	$4.73	$4.78	$4.72	$4.75	$4.75	53,900
2018-03-30	$4.69	$4.75	$4.68	$4.73	$4.73	94,800
2018-03-29	$4.63	$4.68	$4.63	$4.66	$4.66	62,700
2018-03-28	$4.61	$4.68	$4.58	$4.63	$4.63	53,100
2018-03-27	$4.66	$4.71	$4.61	$4.68	$4.68	115,500
2018-03-26	$4.48	$4.68	$4.48	$4.68	$4.68	102,200
2018-03-23	$4.65	$4.65	$4.52	$4.57	$4.57	360,500
2018-03-22	$4.75	$4.80	$4.67	$4.70	$4.70	83,100
2018-03-21	$4.73	$4.74	$4.69	$4.72	$4.72	104,900
2018-03-20	$4.73	$4.77	$4.66	$4.72	$4.72	304,100
2018-03-19	$4.75	$4.76	$4.74	$4.76	$4.76	67,000
2018-03-16	$4.78	$4.81	$4.74	$4.79	$4.79	102,400
2018-03-15	$4.81	$4.82	$4.75	$4.82	$4.82	105,100
2018-03-14	$4.86	$4.87	$4.81	$4.81	$4.81	133,510
2018-03-13	$4.91	$4.91	$4.86	$4.87	$4.87	146,010
2018-03-12	$4.76	$4.93	$4.75	$4.91	$4.91	458,190
2018-03-09	$4.72	$4.76	$4.72	$4.76	$4.76	165,060
2018-03-08	$4.77	$4.78	$4.72	$4.77	$4.77	489,000
2018-03-07	$4.78	$4.82	$4.74	$4.82	$4.82	185,680
2018-03-06	$4.78	$4.79	$4.70	$4.79	$4.79	189,890
2018-03-05	$4.80	$4.80	$4.72	$4.77	$4.77	79,500
2018-03-02	$4.79	$4.81	$4.79	$4.81	$4.81	96,700
2018-03-01	$4.77	$4.80	$4.75	$4.80	$4.80	49,600
2018-02-28	$4.68	$4.78	$4.68	$4.78	$4.78	119,500
2018-02-27	$4.78	$4.78	$4.72	$4.77	$4.77	75,800
2018-02-26	$4.69	$4.78	$4.68	$4.75	$4.75	207,680
2018-02-23	$4.78	$4.80	$4.68	$4.68	$4.68	537,500
2018-02-22	$4.76	$4.81	$4.70	$4.80	$4.80	225,200
2018-02-21	$4.74	$4.74	$4.74	$4.74	$4.74	0
2018-02-20	$4.74	$4.74	$4.74	$4.74	$4.74	0
2018-02-19	$4.74	$4.74	$4.74	$4.74	$4.74	0
2018-02-16	$4.74	$4.74	$4.74	$4.74	$4.74	0
2018-02-15	$4.74	$4.74	$4.74	$4.74	$4.74	0
2018-02-14	$4.70	$4.74	$4.69	$4.74	$4.74	41,200
2018-02-13	$4.71	$4.76	$4.68	$4.70	$4.70	129,400
2018-02-12	$4.75	$4.76	$4.66	$4.70	$4.70	392,500
2018-02-09	$4.78	$4.80	$4.60	$4.72	$4.72	308,600
2018-02-08	$4.82	$4.90	$4.81	$4.89	$4.89	85,600
2018-02-07	$4.93	$4.93	$4.83	$4.86	$4.86	101,800
2018-02-06	$4.86	$4.93	$4.78	$4.86	$4.86	148,100
2018-02-05	$4.95	$4.97	$4.93	$4.96	$4.96	97,600
2018-02-02	$4.92	$4.97	$4.86	$4.95	$4.95	126,300
2018-02-01	$4.95	$4.97	$4.87	$4.92	$4.92	200,100
2018-01-31	$4.94	$4.98	$4.91	$4.94	$4.94	103,400
2018-01-30	$4.94	$5.02	$4.94	$4.99	$4.99	95,800
2018-01-29	$5.02	$5.02	$4.96	$4.99	$4.99	144,510
2018-01-26	$5.05	$5.05	$4.98	$5.02	$5.02	177,500
2018-01-25	$5.00	$5.08	$4.95	$5.05	$5.05	234,610
2018-01-24	$4.92	$5.00	$4.92	$4.99	$4.99	70,900
2018-01-23	$5.01	$5.02	$4.96	$5.01	$5.01	158,200
2018-01-22	$5.01	$5.04	$5.00	$5.02	$5.02	122,100
2018-01-19	$5.07	$5.08	$5.02	$5.06	$5.06	143,100
2018-01-18	$4.96	$5.07	$4.96	$5.05	$5.05	118,700
2018-01-17	$4.96	$5.05	$4.95	$5.00	$5.00	61,200
2018-01-16	$4.88	$5.00	$4.88	$5.00	$5.00	111,910
2018-01-15	$5.03	$5.04	$4.86	$4.95	$4.95	251,600
2018-01-12	$5.17	$5.20	$4.99	$4.99	$4.99	867,480
2018-01-11	$5.08	$5.18	$5.08	$5.17	$5.17	123,840
2018-01-10	$5.20	$5.27	$5.05	$5.14	$5.14	1,155,020
2018-01-09	$5.08	$5.10	$5.00	$5.02	$5.02	62,300
2018-01-08	$5.01	$5.07	$4.96	$5.06	$5.06	110,100
2018-01-05	$5.00	$5.02	$4.95	$4.99	$4.99	67,400
2018-01-04	$4.90	$5.08	$4.90	$4.99	$4.99	84,000
2018-01-03	$5.05	$5.12	$5.02	$5.08	$5.08	151,100
2018-01-02	$5.00	$5.07	$4.96	$5.06	$5.06	291,500
2018-01-01	$4.99	$4.99	$4.99	$4.99	$4.99	0
2017-12-29	$4.88	$4.99	$4.88	$4.99	$4.99	244,700
2017-12-28	$4.86	$4.93	$4.86	$4.93	$4.93	77,590
2017-12-27	$4.89	$4.93	$4.86	$4.88	$4.88	176,200
2017-12-26	$4.78	$4.88	$4.78	$4.88	$4.88	137,500
2017-12-25	$4.77	$4.85	$4.77	$4.83	$4.83	75,300
2017-12-22	$4.80	$4.84	$4.79	$4.80	$4.80	75,800
2017-12-21	$4.72	$4.82	$4.72	$4.80	$4.80	255,500
2017-12-20	$4.72	$4.77	$4.70	$4.72	$4.72	74,600
2017-12-19	$4.71	$4.80	$4.69	$4.80	$4.80	140,000
2017-12-18	$4.70	$4.75	$4.69	$4.73	$4.73	92,300
2017-12-15	$4.71	$4.71	$4.62	$4.70	$4.70	19,600
2017-12-14	$4.75	$4.75	$4.65	$4.73	$4.73	34,300
2017-12-13	$4.69	$4.75	$4.68	$4.75	$4.75	67,500
2017-12-12	$4.70	$4.74	$4.70	$4.70	$4.70	67,800
2017-12-11	$4.70	$4.75	$4.69	$4.75	$4.75	66,700
2017-12-08	$4.65	$4.73	$4.65	$4.72	$4.72	56,400
2017-12-07	$4.67	$4.68	$4.59	$4.65	$4.65	116,960
2017-12-06	$4.59	$4.60	$4.55	$4.60	$4.60	183,950
2017-12-05	$4.67	$4.73	$4.53	$4.55	$4.55	232,350
2017-12-04	$4.74	$4.75	$4.66	$4.74	$4.74	93,400
2017-12-01	$4.72	$4.81	$4.65	$4.75	$4.75	247,810
2017-11-30	$4.90	$4.93	$4.70	$4.72	$4.72	405,400
2017-11-29	$4.87	$4.91	$4.84	$4.90	$4.90	290,400
2017-11-28	$4.90	$4.90	$4.86	$4.87	$4.87	199,330
2017-11-27	$4.97	$4.97	$4.84	$4.86	$4.86	145,000
2017-11-24	$4.88	$4.95	$4.88	$4.94	$4.94	170,500
2017-11-23	$5.01	$5.01	$4.92	$4.92	$4.92	201,200
2017-11-22	$5.02	$5.05	$4.97	$5.03	$5.03	293,600
2017-11-21	$5.03	$5.06	$5.01	$5.04	$5.04	229,590
2017-11-20	$5.01	$5.08	$5.00	$5.06	$5.06	431,390
2017-11-17	$5.13	$5.15	$5.02	$5.08	$5.08	560,300
2017-11-16	$5.13	$5.17	$5.10	$5.13	$5.13	212,300
2017-11-15	$5.18	$5.18	$5.08	$5.09	$5.09	214,500
2017-11-14	$5.18	$5.22	$5.14	$5.19	$5.19	122,900
2017-11-13	$5.19	$5.23	$5.14	$5.20	$5.20	188,600
2017-11-10	$5.21	$5.24	$5.17	$5.22	$5.22	181,900
2017-11-09	$5.22	$5.23	$5.20	$5.23	$5.23	85,400
2017-11-08	$5.14	$5.23	$5.14	$5.22	$5.22	434,200
2017-11-07	$5.12	$5.17	$5.11	$5.15	$5.15	216,700
2017-11-06	$5.13	$5.15	$5.09	$5.14	$5.14	379,750
2017-11-03	$5.13	$5.21	$5.10	$5.16	$5.16	416,200
2017-11-02	$5.20	$5.23	$5.13	$5.19	$5.19	256,100
2017-11-01	$5.03	$5.33	$5.01	$5.23	$5.23	1,393,100
2017-10-31	$4.96	$5.01	$4.90	$4.99	$4.99	235,600
2017-10-30	$5.11	$5.11	$4.83	$4.97	$4.97	644,390
2017-10-27	$5.20	$5.21	$5.07	$5.11	$5.11	404,800
2017-10-26	$5.25	$5.26	$5.18	$5.23	$5.23	449,800
2017-10-25	$5.20	$5.27	$5.18	$5.24	$5.24	284,600
2017-10-24	$5.25	$5.26	$5.21	$5.23	$5.23	72,500
2017-10-23	$5.25	$5.28	$5.19	$5.25	$5.25	137,600
2017-10-20	$5.18	$5.29	$5.18	$5.26	$5.26	270,040
2017-10-19	$5.31	$5.31	$5.17	$5.27	$5.27	237,000
2017-10-18	$5.38	$5.41	$5.27	$5.29	$5.29	250,700
2017-10-17	$5.43	$5.48	$5.35	$5.42	$5.42	287,600
2017-10-16	$5.52	$5.56	$5.39	$5.49	$5.49	282,400
2017-10-13	$5.52	$5.55	$5.51	$5.54	$5.54	66,300
2017-10-12	$5.53	$5.53	$5.46	$5.52	$5.52	229,330
2017-10-11	$5.54	$5.59	$5.54	$5.56	$5.56	174,420
2017-10-10	$5.59	$5.60	$5.54	$5.57	$5.57	192,370
2017-10-09	$5.61	$5.64	$5.51	$5.58	$5.58	187,080
2017-10-06	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-10-05	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-10-04	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-10-03	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-10-02	$5.54	$5.54	$5.54	$5.54	$5.54	0
2017-09-29	$5.47	$5.55	$5.45	$5.54	$5.54	185,810
2017-09-28	$5.53	$5.53	$5.47	$5.47	$5.47	243,900
2017-09-27	$5.44	$5.58	$5.43	$5.55	$5.55	116,300
2017-09-26	$5.59	$5.63	$5.49	$5.54	$5.54	164,600
2017-09-25	$5.51	$5.60	$5.50	$5.58	$5.58	105,400
2017-09-22	$5.52	$5.57	$5.49	$5.57	$5.57	221,050
2017-09-21	$5.54	$5.58	$5.52	$5.56	$5.56	211,810
2017-09-20	$5.56	$5.60	$5.53	$5.58	$5.58	155,300
2017-09-19	$5.62	$5.63	$5.54	$5.57	$5.57	172,050
2017-09-18	$5.70	$5.70	$5.61	$5.61	$5.61	168,810
2017-09-15	$5.72	$5.72	$5.63	$5.64	$5.64	286,600
2017-09-14	$5.70	$5.75	$5.63	$5.70	$5.70	411,400
2017-09-13	$5.60	$5.72	$5.56	$5.70	$5.70	490,980
2017-09-12	$5.65	$5.68	$5.55	$5.58	$5.58	468,800
2017-09-11	$5.58	$5.68	$5.58	$5.62	$5.62	347,200
2017-09-08	$5.36	$5.80	$5.36	$5.62	$5.62	1,572,620
2017-09-07	$5.34	$5.45	$5.34	$5.41	$5.41	160,300
2017-09-06	$5.41	$5.43	$5.34	$5.39	$5.39	328,500
2017-09-05	$5.40	$5.46	$5.40	$5.43	$5.43	226,770
2017-09-04	$5.31	$5.42	$5.29	$5.42	$5.42	397,100
2017-09-01	$5.27	$5.38	$5.27	$5.35	$5.35	378,380
2017-08-31	$5.25	$5.26	$5.21	$5.25	$5.25	70,700
2017-08-30	$5.17	$5.23	$5.17	$5.23	$5.23	106,200
2017-08-29	$5.20	$5.22	$5.18	$5.19	$5.19	272,900
2017-08-28	$5.21	$5.22	$5.17	$5.20	$5.20	270,100
2017-08-25	$5.21	$5.22	$5.18	$5.21	$5.21	127,380
2017-08-24	$5.17	$5.22	$5.15	$5.20	$5.20	69,900
2017-08-23	$5.20	$5.22	$5.15	$5.21	$5.21	168,800
2017-08-22	$5.19	$5.21	$5.14	$5.19	$5.19	130,400
2017-08-21	$5.29	$5.29	$5.13	$5.20	$5.20	381,580
2017-08-18	$5.24	$5.28	$5.16	$5.27	$5.27	210,280
2017-08-17	$5.45	$5.45	$5.25	$5.31	$5.31	487,200
2017-08-16	$5.48	$5.48	$5.38	$5.44	$5.44	212,490
2017-08-15	$5.44	$5.52	$5.43	$5.48	$5.48	113,600
2017-08-14	$5.40	$5.48	$5.36	$5.46	$5.46	90,000
2017-08-11	$5.49	$5.50	$5.40	$5.43	$5.43	175,700
2017-08-10	$5.50	$5.51	$5.48	$5.49	$5.49	110,800
2017-08-09	$5.52	$5.56	$5.47	$5.50	$5.50	304,400
2017-08-08	$5.65	$5.65	$5.50	$5.60	$5.60	180,100
2017-08-07	$5.63	$5.69	$5.56	$5.60	$5.60	391,600
2017-08-04	$5.55	$5.61	$5.52	$5.58	$5.58	177,900
2017-08-03	$5.58	$5.63	$5.53	$5.58	$5.58	86,600
2017-08-02	$5.58	$5.70	$5.58	$5.59	$5.59	371,940
2017-08-01	$5.43	$5.59	$5.38	$5.58	$5.58	416,060
2017-07-31	$5.38	$5.47	$5.38	$5.45	$5.45	196,760
2017-07-28	$5.32	$5.39	$5.32	$5.39	$5.39	131,000
2017-07-27	$5.33	$5.36	$5.28	$5.35	$5.35	263,100
2017-07-26	$5.39	$5.39	$5.33	$5.35	$5.35	57,100
2017-07-25	$5.40	$5.40	$5.34	$5.38	$5.38	57,700
2017-07-24	$5.34	$5.39	$5.28	$5.38	$5.38	238,200
2017-07-21	$5.40	$5.42	$5.31	$5.38	$5.38	299,000
2017-07-20	$5.38	$5.50	$5.30	$5.44	$5.44	365,200
2017-07-19	$5.32	$5.43	$5.29	$5.41	$5.41	256,900
2017-07-18	$5.30	$5.38	$5.23	$5.35	$5.35	360,800
2017-07-17	$5.54	$5.54	$5.22	$5.26	$5.26	735,050
2017-07-14	$5.34	$5.62	$5.31	$5.47	$5.47	1,293,870
2017-07-13	$5.15	$5.34	$5.11	$5.29	$5.29	560,080
2017-07-12	$5.12	$5.12	$5.05	$5.10	$5.10	177,450
2017-07-11	$5.00	$5.18	$5.00	$5.10	$5.10	642,740
2017-07-10	$4.92	$4.96	$4.92	$4.95	$4.95	135,000
2017-07-07	$4.96	$4.96	$4.91	$4.95	$4.95	107,170
2017-07-06	$4.93	$4.97	$4.88	$4.94	$4.94	73,200
2017-07-05	$4.92	$4.96	$4.91	$4.91	$4.91	99,400
2017-07-04	$5.01	$5.01	$4.92	$4.95	$4.95	84,520
2017-07-03	$4.95	$5.02	$4.87	$5.00	$5.00	315,700
2017-06-30	$4.90	$4.90	$4.90	$4.90	$4.90	0
2017-06-29	$4.90	$4.90	$4.90	$4.90	$4.90	0
2017-06-28	$4.90	$4.92	$4.84	$4.90	$4.90	165,900
2017-06-27	$4.84	$4.91	$4.80	$4.89	$4.89	401,390
2017-06-26	$4.72	$4.80	$4.72	$4.79	$4.79	355,800
2017-06-23	$4.72	$4.77	$4.71	$4.75	$4.75	127,980
2017-06-22	$4.78	$4.79	$4.73	$4.76	$4.76	192,500
2017-06-21	$4.76	$4.79	$4.72	$4.78	$4.78	132,400
2017-06-20	$4.75	$4.79	$4.74	$4.78	$4.78	61,200
2017-06-19	$4.73	$4.78	$4.72	$4.78	$4.78	82,100
2017-06-16	$4.80	$4.80	$4.74	$4.78	$4.78	101,200
2017-06-15	$4.72	$4.80	$4.70	$4.80	$4.80	215,700
2017-06-14	$4.69	$4.71	$4.65	$4.71	$4.71	102,900
2017-06-13	$4.60	$4.71	$4.56	$4.69	$4.69	312,130
2017-06-12	$4.76	$4.78	$4.58	$4.64	$4.64	216,600
2017-06-09	$4.75	$4.79	$4.75	$4.78	$4.78	101,200
2017-06-08	$4.79	$4.81	$4.72	$4.77	$4.77	165,650
2017-06-07	$4.64	$4.80	$4.64	$4.79	$4.79	245,380
2017-06-06	$4.58	$4.69	$4.58	$4.69	$4.69	210,300
2017-06-05	$4.56	$4.66	$4.50	$4.60	$4.60	129,200
2017-06-02	$4.52	$4.60	$4.45	$4.59	$4.59	184,800
2017-06-01	$4.53	$4.64	$4.50	$4.52	$4.52	550,850
2017-05-31	$4.98	$5.02	$4.52	$4.52	$4.52	1,426,110
2017-05-30	$4.93	$4.93	$4.93	$4.93	$4.93	0
2017-05-29	$4.93	$4.93	$4.93	$4.93	$4.93	0
2017-05-26	$5.02	$5.07	$4.92	$4.93	$4.93	295,150
2017-05-25	$5.01	$5.09	$4.94	$5.08	$5.08	311,270
2017-05-24	$5.23	$5.23	$4.88	$5.07	$5.07	377,200
2017-05-23	$5.36	$5.40	$5.20	$5.29	$5.29	157,120
2017-05-22	$5.36	$5.45	$5.34	$5.39	$5.39	157,560
2017-05-19	$5.45	$5.50	$5.41	$5.43	$5.43	196,520
2017-05-18	$5.49	$5.50	$5.46	$5.50	$5.50	51,600
2017-05-17	$5.57	$5.57	$5.48	$5.54	$5.54	117,300
2017-05-16	$5.50	$5.54	$5.44	$5.54	$5.54	180,000
2017-05-15	$5.49	$5.52	$5.46	$5.50	$5.50	197,730
2017-05-12	$5.51	$5.52	$5.43	$5.49	$5.49	150,900
2017-05-11	$5.45	$5.53	$5.30	$5.52	$5.52	397,900
2017-05-10	$5.53	$5.53	$5.46	$5.48	$5.48	51,000
2017-05-09	$5.51	$5.56	$5.46	$5.52	$5.52	125,700
2017-05-08	$5.59	$5.60	$5.41	$5.51	$5.51	251,400
2017-05-05	$5.58	$5.58	$5.52	$5.58	$5.58	60,000
2017-05-04	$5.58	$5.59	$5.50	$5.58	$5.58	183,400
2017-05-03	$5.57	$5.57	$5.49	$5.56	$5.56	181,510
2017-05-02	$5.71	$5.75	$5.45	$5.57	$5.57	759,830
2017-05-01	$5.76	$5.76	$5.76	$5.76	$5.76	0
2017-04-28	$5.83	$5.84	$5.73	$5.76	$5.76	133,300
2017-04-27	$5.81	$5.82	$5.66	$5.78	$5.78	314,000
2017-04-26	$5.75	$5.84	$5.75	$5.82	$5.82	221,500
2017-04-25	$5.80	$5.84	$5.77	$5.82	$5.82	157,200
2017-04-24	$5.86	$5.86	$5.73	$5.78	$5.78	560,760
2017-04-21	$5.99	$6.00	$5.86	$5.93	$5.93	276,700
2017-04-20	$5.95	$6.01	$5.90	$5.93	$5.93	473,600
2017-04-19	$5.90	$6.12	$5.83	$5.94	$5.94	1,807,700
2017-04-18	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-17	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-14	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-13	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-12	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-11	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-10	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-07	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-06	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-05	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-04	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-04-03	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-03-31	$5.83	$5.83	$5.80	$5.81	$5.81	37,610
2017-03-30	$5.81	$5.88	$5.75	$5.81	$5.81	203,990
2017-03-29	$5.87	$5.89	$5.81	$5.85	$5.85	134,000
2017-03-28	$5.84	$5.89	$5.83	$5.88	$5.88	190,500
2017-03-27	$5.86	$5.87	$5.77	$5.82	$5.82	257,000
2017-03-24	$5.77	$5.86	$5.77	$5.85	$5.85	259,500
2017-03-23	$5.90	$5.96	$5.70	$5.80	$5.80	863,010
2017-03-22	$5.93	$5.97	$5.90	$5.90	$5.90	335,700
2017-03-21	$5.94	$5.99	$5.94	$5.97	$5.97	189,610
2017-03-20	$5.94	$5.99	$5.93	$5.97	$5.97	136,100
2017-03-17	$6.04	$6.05	$5.93	$5.99	$5.99	479,000
2017-03-16	$6.04	$6.06	$5.99	$6.02	$6.02	268,100
2017-03-15	$5.99	$6.01	$5.97	$6.00	$6.00	140,100
2017-03-14	$6.02	$6.07	$5.93	$6.00	$6.00	551,610
2017-03-13	$6.02	$6.06	$6.00	$6.02	$6.02	258,700
2017-03-10	$6.05	$6.05	$6.01	$6.04	$6.04	125,020
2017-03-09	$6.06	$6.09	$6.01	$6.05	$6.05	209,500
2017-03-08	$6.10	$6.13	$6.05	$6.06	$6.06	112,200
2017-03-07	$6.13	$6.17	$6.10	$6.12	$6.12	230,500
2017-03-06	$6.14	$6.16	$6.13	$6.15	$6.15	517,400
2017-03-03	$6.08	$6.17	$6.07	$6.13	$6.13	425,610
2017-03-02	$6.16	$6.16	$6.07	$6.08	$6.08	312,140
2017-03-01	$6.11	$6.15	$6.06	$6.13	$6.13	711,200
2017-02-28	$6.13	$6.13	$6.04	$6.07	$6.07	226,300
2017-02-27	$6.08	$6.12	$6.07	$6.09	$6.09	629,050
2017-02-24	$6.01	$6.09	$5.94	$6.06	$6.06	705,420
2017-02-23	$6.02	$6.02	$5.95	$5.99	$5.99	169,700
2017-02-22	$6.03	$6.05	$5.97	$6.02	$6.02	305,500
2017-02-21	$5.99	$6.02	$5.90	$6.01	$6.01	291,820
2017-02-20	$6.03	$6.04	$5.91	$6.01	$6.01	323,200
2017-02-17	$6.00	$6.01	$5.95	$6.01	$6.01	174,190
2017-02-16	$5.95	$6.04	$5.95	$6.01	$6.01	145,900
2017-02-15	$6.04	$6.05	$5.95	$5.99	$5.99	474,000
2017-02-14	$6.05	$6.07	$6.02	$6.06	$6.06	220,700
2017-02-13	$6.04	$6.11	$6.02	$6.06	$6.06	527,690
2017-02-10	$6.05	$6.11	$6.03	$6.05	$6.05	120,070
2017-02-09	$6.08	$6.11	$6.05	$6.10	$6.10	238,200
2017-02-08	$6.13	$6.13	$6.05	$6.09	$6.09	47,300
2017-02-07	$6.03	$6.13	$6.03	$6.08	$6.08	115,620
2017-02-06	$6.06	$6.08	$6.03	$6.08	$6.08	141,400
2017-02-03	$6.19	$6.19	$6.03	$6.08	$6.08	162,500
2017-02-02	$6.14	$6.14	$6.14	$6.14	$6.14	0
2017-02-01	$6.14	$6.14	$6.14	$6.14	$6.14	0
2017-01-31	$6.14	$6.14	$6.14	$6.14	$6.14	0
2017-01-30	$6.14	$6.14	$6.14	$6.14	$6.14	0
2017-01-27	$6.14	$6.14	$6.14	$6.14	$6.14	0
2017-01-26	$6.08	$6.15	$6.07	$6.14	$6.14	169,200
2017-01-25	$5.97	$6.15	$5.97	$6.11	$6.11	280,010
2017-01-24	$6.00	$6.04	$5.93	$6.04	$6.04	68,900
2017-01-23	$6.01	$6.08	$6.00	$6.05	$6.05	122,970
2017-01-20	$5.94	$6.00	$5.87	$5.99	$5.99	176,360
2017-01-19	$5.81	$5.96	$5.81	$5.88	$5.88	146,500
2017-01-18	$5.85	$5.86	$5.82	$5.84	$5.84	65,700
2017-01-17	$5.83	$5.85	$5.75	$5.84	$5.84	366,300
2017-01-16	$6.03	$6.03	$5.72	$5.80	$5.80	563,500
2017-01-13	$6.13	$6.13	$6.04	$6.05	$6.05	194,700
2017-01-12	$6.05	$6.11	$6.04	$6.09	$6.09	92,100
2017-01-11	$6.13	$6.13	$6.08	$6.08	$6.08	139,530
2017-01-10	$6.11	$6.15	$6.04	$6.10	$6.10	390,420
2017-01-09	$6.04	$6.17	$6.04	$6.10	$6.10	693,400
2017-01-06	$5.99	$6.00	$5.90	$5.91	$5.91	254,800
2017-01-05	$6.02	$6.03	$5.90	$5.97	$5.97	146,000
2017-01-04	$6.01	$6.03	$5.98	$6.01	$6.01	161,500
2017-01-03	$6.02	$6.03	$5.96	$6.01	$6.01	171,900
2017-01-02	$6.01	$6.01	$6.01	$6.01	$6.01	0
2016-12-30	$5.94	$6.01	$5.91	$6.01	$6.01	429,520
2016-12-29	$5.90	$5.95	$5.88	$5.92	$5.92	139,600
2016-12-28	$5.92	$5.92	$5.85	$5.85	$5.85	73,300
2016-12-27	$5.83	$5.90	$5.83	$5.90	$5.90	130,100
2016-12-26	$5.80	$5.86	$5.76	$5.86	$5.86	103,600
2016-12-23	$5.83	$5.87	$5.79	$5.83	$5.83	134,200
2016-12-22	$5.84	$5.86	$5.80	$5.85	$5.85	61,600
2016-12-21	$5.71	$5.84	$5.71	$5.82	$5.82	257,000
2016-12-20	$5.85	$5.85	$5.71	$5.72	$5.72	232,900
2016-12-19	$5.92	$5.92	$5.83	$5.86	$5.86	163,170
2016-12-16	$5.83	$5.94	$5.83	$5.92	$5.92	123,300
2016-12-15	$5.82	$5.87	$5.79	$5.84	$5.84	101,100
2016-12-14	$5.80	$5.86	$5.76	$5.81	$5.81	132,000
2016-12-13	$5.71	$5.84	$5.70	$5.81	$5.81	330,500
2016-12-12	$6.00	$6.00	$5.70	$5.78	$5.78	600,000
2016-12-09	$6.00	$6.06	$5.94	$6.03	$6.03	198,550
2016-12-08	$6.00	$6.08	$5.99	$6.05	$6.05	163,200
2016-12-07	$5.94	$6.04	$5.94	$6.00	$6.00	78,400
2016-12-06	$5.90	$5.98	$5.90	$5.98	$5.98	93,400
2016-12-05	$6.04	$6.04	$5.90	$5.94	$5.94	156,440
2016-12-02	$5.93	$6.07	$5.93	$6.01	$6.01	137,400
2016-12-01	$6.04	$6.05	$6.00	$6.03	$6.03	60,900
2016-11-30	$5.87	$6.04	$5.86	$6.04	$6.04	275,800
2016-11-29	$5.98	$5.98	$5.90	$5.92	$5.92	469,600
2016-11-28	$6.10	$6.10	$5.90	$5.92	$5.92	452,400
2016-11-25	$6.09	$6.09	$5.98	$6.08	$6.08	311,370
2016-11-24	$6.20	$6.20	$6.07	$6.14	$6.14	246,700
2016-11-23	$6.18	$6.18	$6.12	$6.15	$6.15	41,000
2016-11-22	$6.08	$6.16	$6.08	$6.15	$6.15	113,500
2016-11-21	$6.10	$6.15	$6.07	$6.14	$6.14	221,300
2016-11-18	$6.14	$6.18	$6.09	$6.15	$6.15	391,900
2016-11-17	$6.23	$6.23	$6.12	$6.18	$6.18	290,010
2016-11-16	$6.27	$6.28	$6.22	$6.28	$6.28	155,850
2016-11-15	$6.30	$6.30	$6.22	$6.27	$6.27	60,800
2016-11-14	$6.23	$6.36	$6.20	$6.27	$6.27	441,700
2016-11-11	$6.15	$6.28	$6.10	$6.26	$6.26	781,160
2016-11-10	$6.09	$6.18	$6.04	$6.15	$6.15	511,400
2016-11-09	$6.07	$6.10	$6.01	$6.10	$6.10	147,500
2016-11-08	$6.11	$6.15	$6.09	$6.13	$6.13	83,000
2016-11-07	$6.09	$6.15	$6.06	$6.12	$6.12	148,700
2016-11-04	$6.16	$6.16	$6.09	$6.12	$6.12	92,000
2016-11-03	$6.12	$6.17	$6.09	$6.16	$6.16	109,500
2016-11-02	$6.16	$6.16	$6.08	$6.10	$6.10	84,100
2016-11-01	$6.13	$6.16	$6.09	$6.15	$6.15	242,200
2016-10-31	$6.12	$6.14	$6.00	$6.13	$6.13	0
2016-10-28	$6.07	$6.14	$6.06	$6.12	$6.12	183,720
2016-10-27	$6.15	$6.15	$6.06	$6.12	$6.12	185,200
2016-10-26	$6.14	$6.15	$6.08	$6.09	$6.09	138,100
2016-10-25	$6.14	$6.16	$6.09	$6.14	$6.14	276,850
2016-10-24	$5.99	$6.16	$5.99	$6.14	$6.14	688,100
2016-10-21	$5.96	$5.99	$5.90	$5.96	$5.96	249,040
2016-10-20	$6.01	$6.07	$5.89	$5.99	$5.99	1,209,310
2016-10-19	$6.11	$6.13	$6.02	$6.06	$6.06	372,600
2016-10-18	$6.02	$6.11	$5.98	$6.11	$6.11	594,830
2016-10-17	$6.36	$6.39	$5.80	$6.03	$6.03	1,270,930
2016-10-14	$6.28	$6.34	$6.23	$6.34	$6.34	612,500
2016-10-13	$6.39	$6.42	$6.32	$6.32	$6.32	791,400
2016-10-12	$6.45	$6.50	$6.36	$6.42	$6.42	343,400
2016-10-11	$6.41	$6.57	$6.41	$6.50	$6.50	467,350
2016-10-10	$6.39	$6.50	$6.37	$6.50	$6.50	766,600
2016-10-07	$6.39	$6.39	$6.39	$6.39	$6.39	0
2016-10-06	$6.39	$6.39	$6.39	$6.39	$6.39	0
2016-10-05	$6.39	$6.39	$6.39	$6.39	$6.39	0
2016-10-04	$6.39	$6.39	$6.39	$6.39	$6.39	0
2016-10-03	$6.39	$6.39	$6.39	$6.39	$6.39	0
2016-09-30	$6.36	$6.41	$6.35	$6.39	$6.39	292,520
2016-09-29	$6.41	$6.44	$6.35	$6.36	$6.36	524,200
2016-09-28	$6.39	$6.48	$6.37	$6.40	$6.40	241,370
2016-09-27	$6.44	$6.46	$6.36	$6.38	$6.38	581,620
2016-09-26	$6.58	$6.58	$6.44	$6.44	$6.44	309,900
2016-09-23	$6.58	$6.63	$6.57	$6.60	$6.60	138,130
2016-09-22	$6.65	$6.65	$6.57	$6.60	$6.60	194,290
2016-09-21	$6.62	$6.62	$6.56	$6.61	$6.61	186,270
2016-09-20	$6.61	$6.61	$6.53	$6.58	$6.58	97,800
2016-09-19	$6.45	$6.66	$6.45	$6.57	$6.57	235,000
2016-09-16	$6.47	$6.47	$6.47	$6.47	$6.47	0
2016-09-15	$6.47	$6.47	$6.47	$6.47	$6.47	0
2016-09-14	$6.48	$6.52	$6.38	$6.47	$6.47	364,640
2016-09-13	$6.53	$6.55	$6.42	$6.48	$6.48	462,680
2016-09-12	$6.68	$6.68	$6.43	$6.48	$6.48	726,620
2016-09-09	$6.71	$6.75	$6.68	$6.70	$6.70	115,220
2016-09-08	$6.70	$6.77	$6.69	$6.74	$6.74	309,200
2016-09-07	$6.71	$6.78	$6.69	$6.75	$6.75	514,700
2016-09-06	$6.69	$6.77	$6.64	$6.76	$6.76	358,210
2016-09-05	$6.68	$6.78	$6.68	$6.78	$6.78	136,810
2016-09-02	$6.81	$6.81	$6.70	$6.73	$6.73	370,760
2016-09-01	$6.70	$6.80	$6.70	$6.73	$6.73	191,500
2016-08-31	$6.83	$6.85	$6.71	$6.72	$6.72	258,100
2016-08-30	$6.84	$6.84	$6.75	$6.80	$6.80	167,400
2016-08-29	$6.78	$6.86	$6.77	$6.81	$6.81	351,600
2016-08-26	$6.65	$6.81	$6.65	$6.78	$6.78	666,650
2016-08-25	$6.61	$6.67	$6.59	$6.65	$6.65	176,710
2016-08-24	$6.61	$6.70	$6.61	$6.67	$6.67	160,500
2016-08-23	$6.58	$6.65	$6.54	$6.64	$6.64	111,200
2016-08-22	$6.56	$6.68	$6.55	$6.60	$6.60	212,460
2016-08-19	$6.62	$6.68	$6.61	$6.67	$6.67	105,000
2016-08-18	$6.75	$6.76	$6.63	$6.67	$6.67	367,700
2016-08-17	$6.58	$6.75	$6.52	$6.74	$6.74	447,090
2016-08-16	$6.56	$6.67	$6.56	$6.62	$6.62	323,080
2016-08-15	$6.42	$6.61	$6.42	$6.60	$6.60	349,720
2016-08-12	$6.41	$6.56	$6.41	$6.51	$6.51	210,140
2016-08-11	$6.51	$6.54	$6.43	$6.45	$6.45	259,120
2016-08-10	$6.52	$6.58	$6.50	$6.53	$6.53	205,060
2016-08-09	$6.52	$6.54	$6.48	$6.53	$6.53	202,470
2016-08-08	$6.39	$6.50	$6.39	$6.50	$6.50	354,130
2016-08-05	$6.47	$6.47	$6.38	$6.43	$6.43	209,950
2016-08-04	$6.44	$6.46	$6.33	$6.45	$6.45	214,010
2016-08-03	$6.33	$6.43	$6.32	$6.43	$6.43	183,620
2016-08-02	$6.35	$6.43	$6.31	$6.38	$6.38	305,390
2016-08-01	$6.44	$6.45	$6.28	$6.39	$6.39	291,020
2016-07-29	$6.43	$6.53	$6.43	$6.51	$6.51	230,510
2016-07-28	$6.57	$6.57	$6.41	$6.50	$6.50	346,090
2016-07-27	$6.70	$6.79	$6.43	$6.53	$6.53	903,230
2016-07-26	$6.57	$6.76	$6.56	$6.75	$6.75	299,970
2016-07-25	$6.55	$6.67	$6.55	$6.64	$6.64	430,930
2016-07-22	$6.64	$6.69	$6.60	$6.61	$6.61	301,600
2016-07-21	$6.59	$6.68	$6.59	$6.64	$6.64	580,630
2016-07-20	$6.68	$6.75	$6.50	$6.61	$6.61	460,300
2016-07-19	$6.78	$6.80	$6.63	$6.69	$6.69	623,300
2016-07-18	$6.76	$6.97	$6.66	$6.69	$6.69	1,595,500
2016-07-15	$7.00	$7.00	$6.52	$6.72	$6.72	1,678,450
2016-07-14	$6.49	$6.50	$6.42	$6.47	$6.47	206,000
2016-07-13	$6.36	$6.60	$6.36	$6.48	$6.48	743,700
2016-07-12	$6.23	$6.37	$6.20	$6.35	$6.35	867,030
2016-07-11	$6.29	$6.29	$6.18	$6.25	$6.25	192,300
2016-07-08	$6.28	$6.28	$6.19	$6.22	$6.22	148,150
2016-07-07	$6.27	$6.29	$6.16	$6.26	$6.26	421,620
2016-07-06	$6.26	$6.35	$6.22	$6.27	$6.27	634,600
2016-07-05	$6.41	$6.41	$6.25	$6.34	$6.34	468,000
2016-07-04	$6.10	$6.39	$6.10	$6.34	$6.34	772,300
2016-07-01	$6.14	$6.18	$6.12	$6.14	$6.14	191,900
2016-06-30	$6.09	$6.14	$6.09	$6.13	$6.13	130,100
2016-06-29	$6.14	$6.14	$6.04	$6.10	$6.10	288,300
2016-06-28	$5.92	$6.10	$5.92	$6.09	$6.09	424,600
2016-06-27	$5.92	$6.04	$5.91	$6.01	$6.01	247,000
2016-06-24	$5.98	$5.98	$5.70	$5.90	$5.90	412,800
2016-06-23	$6.04	$6.06	$5.94	$5.98	$5.98	384,210
2016-06-22	$6.02	$6.09	$5.99	$6.04	$6.04	546,710
2016-06-21	$6.08	$6.14	$6.01	$6.03	$6.03	369,600
2016-06-20	$6.09	$6.09	$5.96	$6.05	$6.05	194,000
2016-06-17	$6.16	$6.16	$6.07	$6.12	$6.12	213,550
2016-06-16	$6.16	$6.19	$6.07	$6.10	$6.10	243,600
2016-06-15	$6.03	$6.24	$6.02	$6.15	$6.15	448,760
2016-06-14	$6.01	$6.05	$5.93	$6.00	$6.00	199,000
2016-06-13	$6.14	$6.14	$5.93	$5.93	$5.93	594,300
2016-06-10	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-06-09	$6.20	$6.20	$6.20	$6.20	$6.20	0
2016-06-08	$6.16	$6.25	$6.14	$6.20	$6.20	269,900
2016-06-07	$6.26	$6.26	$6.15	$6.22	$6.22	81,800
2016-06-06	$6.27	$6.27	$6.19	$6.20	$6.20	256,400
2016-06-03	$6.14	$6.28	$6.13	$6.20	$6.20	425,250
2016-06-02	$6.10	$6.19	$6.10	$6.14	$6.14	409,990
2016-06-01	$6.15	$6.24	$6.00	$6.18	$6.18	576,760
2016-05-31	$6.15	$6.35	$6.00	$6.00	$6.00	1,350,630
2016-05-30	$6.06	$6.15	$6.01	$6.09	$6.09	175,900
2016-05-27	$6.10	$6.17	$6.03	$6.12	$6.12	96,800
2016-05-26	$6.15	$6.18	$5.99	$6.11	$6.11	259,400
2016-05-25	$6.09	$6.22	$5.97	$6.11	$6.11	368,400
2016-05-24	$6.03	$6.03	$5.93	$5.99	$5.99	162,100
2016-05-23	$5.79	$6.08	$5.75	$6.05	$6.05	703,250
2016-05-20	$5.75	$5.84	$5.70	$5.71	$5.71	247,600
2016-05-19	$5.87	$5.94	$5.80	$5.83	$5.83	276,080
2016-05-18	$6.25	$6.25	$5.73	$5.85	$5.85	563,300
2016-05-17	$6.41	$6.41	$6.29	$6.35	$6.35	196,410
2016-05-16	$6.24	$6.38	$6.24	$6.38	$6.38	224,500
2016-05-13	$6.30	$6.44	$6.30	$6.31	$6.31	213,100
2016-05-12	$6.51	$6.51	$6.32	$6.37	$6.37	332,460
2016-05-11	$6.83	$6.83	$6.62	$6.63	$6.63	309,800
2016-05-10	$6.68	$6.87	$6.68	$6.76	$6.76	242,830
2016-05-09	$7.03	$7.14	$6.63	$6.76	$6.76	619,990
2016-05-06	$7.21	$7.25	$7.04	$7.08	$7.08	217,000
2016-05-05	$7.13	$7.24	$7.13	$7.22	$7.22	219,100
2016-05-04	$7.18	$7.21	$7.11	$7.15	$7.15	158,000
2016-05-03	$7.01	$7.25	$7.01	$7.19	$7.19	338,000
2016-05-02	$7.08	$7.08	$7.08	$7.08	$7.08	0
2016-04-29	$7.00	$7.17	$7.00	$7.08	$7.08	94,700
2016-04-28	$7.06	$7.09	$7.00	$7.04	$7.04	170,700
2016-04-27	$7.03	$7.10	$7.03	$7.07	$7.07	93,000
2016-04-26	$7.05	$7.12	$7.00	$7.09	$7.09	301,800
2016-04-25	$7.14	$7.14	$7.04	$7.09	$7.09	72,700
2016-04-22	$7.02	$7.10	$7.00	$7.10	$7.10	270,500
2016-04-21	$7.13	$7.15	$7.02	$7.02	$7.02	378,330
2016-04-20	$7.32	$7.43	$7.04	$7.07	$7.07	687,500
2016-04-19	$7.44	$7.45	$7.33	$7.35	$7.35	201,370
2016-04-18	$7.45	$7.45	$7.33	$7.35	$7.35	257,870
2016-04-15	$7.46	$7.46	$7.40	$7.45	$7.45	195,970
2016-04-14	$7.47	$7.48	$7.40	$7.44	$7.44	123,130
2016-04-13	$7.37	$7.48	$7.37	$7.43	$7.43	547,530
2016-04-12	$7.42	$7.42	$7.25	$7.40	$7.40	301,900
2016-04-11	$7.36	$7.45	$7.30	$7.36	$7.36	378,900
2016-04-08	$7.35	$7.35	$7.28	$7.34	$7.34	444,500
2016-04-07	$7.55	$7.57	$7.32	$7.39	$7.39	420,200
2016-04-06	$7.42	$7.54	$7.42	$7.52	$7.52	376,130
2016-04-05	$7.43	$7.50	$7.35	$7.46	$7.46	481,600
2016-04-04	$7.44	$7.44	$7.44	$7.44	$7.44	0
2016-04-01	$7.34	$7.44	$7.27	$7.44	$7.44	375,800
2016-03-31	$7.43	$7.47	$7.37	$7.42	$7.42	591,700
2016-03-30	$7.27	$7.44	$7.27	$7.42	$7.42	528,600
2016-03-29	$7.26	$7.37	$7.21	$7.27	$7.27	432,620
2016-03-28	$7.33	$7.45	$7.24	$7.33	$7.33	506,090
2016-03-25	$7.27	$7.37	$7.25	$7.33	$7.33	264,600
2016-03-24	$7.36	$7.43	$7.25	$7.33	$7.33	519,080
2016-03-23	$7.39	$7.42	$7.31	$7.41	$7.41	524,400
2016-03-22	$7.41	$7.43	$7.33	$7.40	$7.40	560,710
2016-03-21	$7.40	$7.55	$7.36	$7.43	$7.43	852,790
2016-03-18	$7.15	$7.48	$7.10	$7.36	$7.36	922,060
2016-03-17	$6.88	$7.15	$6.81	$7.09	$7.09	627,140
2016-03-16	$6.88	$6.92	$6.76	$6.82	$6.82	214,900
2016-03-15	$6.80	$6.88	$6.75	$6.82	$6.82	250,000
2016-03-14	$6.69	$6.94	$6.63	$6.83	$6.83	634,500
2016-03-11	$6.70	$6.72	$6.55	$6.62	$6.62	405,600
2016-03-10	$6.80	$6.89	$6.72	$6.72	$6.72	228,100
2016-03-09	$6.92	$6.95	$6.80	$6.81	$6.81	232,180
2016-03-08	$6.97	$7.04	$6.83	$7.03	$7.03	262,200
2016-03-07	$6.99	$7.13	$6.99	$7.09	$7.09	393,580
2016-03-04	$7.14	$7.26	$6.80	$6.95	$6.95	517,100
2016-03-03	$7.28	$7.35	$7.16	$7.16	$7.16	406,700
2016-03-02	$6.98	$7.28	$6.86	$7.28	$7.28	819,840
2016-03-01	$6.95	$7.01	$6.80	$6.98	$6.98	614,080
2016-02-29	$7.03	$7.06	$6.56	$6.85	$6.85	940,450
2016-02-26	$7.06	$7.17	$6.98	$7.11	$7.11	873,350
2016-02-25	$7.57	$7.57	$6.88	$6.98	$6.98	1,391,250
2016-02-24	$7.62	$7.73	$7.48	$7.63	$7.63	626,480
2016-02-23	$7.55	$7.56	$7.44	$7.52	$7.52	411,100
2016-02-22	$7.35	$7.74	$7.35	$7.56	$7.56	1,263,810
2016-02-19	$7.28	$7.32	$7.22	$7.29	$7.29	281,120
2016-02-18	$7.34	$7.38	$7.29	$7.33	$7.33	632,180
2016-02-17	$7.32	$7.37	$7.25	$7.32	$7.32	428,300
2016-02-16	$7.08	$7.37	$7.07	$7.35	$7.35	846,180
2016-02-15	$7.11	$7.16	$6.97	$7.06	$7.06	608,000
2016-02-12	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-02-11	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-02-10	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-02-09	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-02-08	$7.30	$7.30	$7.30	$7.30	$7.30	0
2016-02-05	$7.40	$7.45	$7.27	$7.30	$7.30	519,800
2016-02-04	$7.25	$7.43	$7.25	$7.42	$7.42	728,470
2016-02-03	$7.15	$7.29	$7.07	$7.27	$7.27	430,600
2016-02-02	$6.97	$7.34	$6.97	$7.25	$7.25	937,000
2016-02-01	$7.09	$7.12	$6.83	$7.04	$7.04	787,090
2016-01-29	$6.74	$7.17	$6.72	$7.09	$7.09	968,100
2016-01-28	$6.68	$6.94	$6.66	$6.76	$6.76	726,900
2016-01-27	$6.89	$6.99	$6.55	$6.87	$6.87	1,155,900
2016-01-26	$7.46	$7.46	$6.80	$6.86	$6.86	1,632,700
2016-01-25	$7.60	$7.70	$7.40	$7.50	$7.50	579,600
2016-01-22	$7.38	$7.57	$7.36	$7.53	$7.53	1,015,200
2016-01-21	$7.51	$7.71	$7.30	$7.37	$7.37	1,109,680
2016-01-20	$7.83	$7.97	$7.54	$7.60	$7.60	1,173,400
2016-01-19	$7.46	$7.90	$7.37	$7.83	$7.83	1,621,410
2016-01-18	$7.10	$7.53	$7.03	$7.44	$7.44	1,142,500
2016-01-15	$7.58	$7.75	$7.22	$7.30	$7.30	1,070,300
2016-01-14	$7.01	$7.65	$6.92	$7.59	$7.59	1,526,920
2016-01-13	$7.33	$7.52	$7.13	$7.20	$7.20	1,088,130
2016-01-12	$7.19	$7.35	$6.97	$7.28	$7.28	1,891,200
2016-01-11	$7.79	$7.88	$7.13	$7.13	$7.13	2,754,900
2016-01-08	$7.93	$8.05	$7.50	$7.92	$7.92	1,888,800
2016-01-07	$8.30	$8.30	$7.60	$7.60	$7.60	513,200
2016-01-06	$8.35	$8.50	$8.20	$8.44	$8.44	1,188,500
2016-01-05	$8.00	$8.52	$7.88	$8.32	$8.32	2,461,980
2016-01-04	$9.14	$9.31	$8.33	$8.33	$8.33	2,829,900
2016-01-01	$9.25	$9.25	$9.25	$9.25	$9.25	0
2015-12-31	$9.16	$9.55	$9.16	$9.25	$9.25	1,094,710
2015-12-30	$9.10	$9.50	$9.08	$9.33	$9.33	2,296,340
2015-12-29	$8.89	$9.18	$8.70	$9.13	$9.13	2,842,430
2015-12-28	$10.05	$10.44	$9.01	$9.01	$9.01	4,363,880
2015-12-25	$9.49	$10.20	$9.49	$10.01	$10.01	2,726,140
2015-12-24	$9.51	$9.60	$9.41	$9.50	$9.50	895,260
2015-12-23	$9.40	$9.72	$9.38	$9.59	$9.59	1,286,740
2015-12-22	$9.35	$9.64	$9.21	$9.53	$9.53	1,304,160
2015-12-21	$9.37	$9.43	$9.25	$9.35	$9.35	877,600
2015-12-18	$9.16	$9.37	$9.11	$9.37	$9.37	930,340
2015-12-17	$9.25	$9.48	$8.98	$9.14	$9.14	1,705,380
2015-12-16	$9.55	$9.67	$9.19	$9.25	$9.25	937,290
2015-12-15	$9.38	$9.89	$9.38	$9.47	$9.47	1,201,400
2015-12-14	$9.25	$9.43	$9.04	$9.42	$9.42	1,416,380
2015-12-11	$8.78	$9.39	$8.78	$9.30	$9.30	2,907,480
2015-12-10	$8.98	$9.28	$8.76	$8.83	$8.83	1,943,230
2015-12-09	$8.34	$9.16	$8.20	$9.02	$9.02	4,489,310
2015-12-08	$8.41	$8.62	$8.24	$8.33	$8.33	1,290,010
2015-12-07	$8.36	$8.75	$8.29	$8.50	$8.50	1,555,760
2015-12-04	$8.48	$8.48	$8.27	$8.33	$8.33	1,009,400
2015-12-03	$8.23	$8.51	$8.23	$8.41	$8.41	1,128,130
2015-12-02	$8.38	$8.38	$7.72	$8.25	$8.25	1,388,820
2015-12-01	$8.18	$8.52	$8.16	$8.39	$8.39	1,527,950
2015-11-30	$7.63	$8.40	$7.18	$8.40	$8.40	3,876,090
2015-11-27	$8.00	$8.05	$7.50	$7.64	$7.64	1,544,200
2015-11-26	$8.20	$8.28	$8.05	$8.05	$8.05	730,900
2015-11-25	$7.90	$8.30	$7.82	$8.20	$8.20	1,169,340
2015-11-24	$7.91	$8.01	$7.66	$7.86	$7.86	993,330
2015-11-23	$7.74	$8.35	$7.73	$7.96	$7.96	1,299,330
2015-11-20	$7.73	$7.79	$7.64	$7.74	$7.74	717,560
2015-11-19	$7.15	$7.84	$7.15	$7.80	$7.80	2,245,310
2015-11-18	$7.10	$7.25	$7.03	$7.14	$7.14	565,300
2015-11-17	$7.07	$7.29	$7.02	$7.15	$7.15	1,176,970
2015-11-16	$6.78	$6.98	$6.75	$6.96	$6.96	555,910
2015-11-13	$6.80	$6.95	$6.75	$6.88	$6.88	720,960
2015-11-12	$6.81	$6.92	$6.78	$6.85	$6.85	801,900
2015-11-11	$6.90	$6.95	$6.81	$6.81	$6.81	797,500
2015-11-10	$6.92	$7.03	$6.85	$6.89	$6.89	825,260
2015-11-09	$6.90	$7.08	$6.90	$6.97	$6.97	1,401,130
2015-11-06	$6.78	$6.99	$6.78	$6.98	$6.98	916,230
2015-11-05	$6.93	$7.10	$6.81	$6.86	$6.86	1,477,100
2015-11-04	$6.59	$7.00	$6.56	$6.99	$6.99	2,643,100
2015-11-03	$6.44	$6.55	$6.36	$6.48	$6.48	740,850
2015-11-02	$6.31	$6.78	$6.00	$6.41	$6.41	2,218,590
2015-10-30	$6.11	$6.59	$6.02	$6.40	$6.40	2,343,730
2015-10-29	$6.10	$6.15	$6.00	$6.10	$6.10	573,790
2015-10-28	$5.99	$6.16	$5.99	$6.01	$6.01	694,490
2015-10-27	$6.18	$6.18	$5.88	$6.16	$6.16	917,440
2015-10-26	$6.26	$6.37	$6.09	$6.17	$6.17	986,720
2015-10-23	$5.97	$6.11	$5.89	$6.09	$6.09	876,100
2015-10-22	$5.74	$5.97	$5.74	$5.97	$5.97	970,600
2015-10-21	$6.07	$6.12	$5.66	$5.72	$5.72	1,112,600
2015-10-20	$5.96	$6.12	$5.80	$6.11	$6.11	1,081,730
2015-10-19	$6.01	$6.15	$5.93	$6.02	$6.02	779,260
2015-10-16	$6.03	$6.06	$5.88	$5.97	$5.97	583,700
2015-10-15	$5.61	$6.04	$5.57	$6.01	$6.01	1,196,600
2015-10-14	$5.80	$5.86	$5.60	$5.68	$5.68	808,740
2015-10-13	$5.72	$5.77	$5.60	$5.75	$5.75	1,144,390
2015-10-12	$5.17	$5.68	$5.16	$5.68	$5.68	2,590,800
2015-10-09	$5.13	$5.18	$5.05	$5.16	$5.16	380,390
2015-10-08	$5.15	$5.16	$5.10	$5.13	$5.13	639,850
2015-10-07	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-10-06	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-10-05	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-10-02	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-10-01	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-09-30	$5.03	$5.03	$4.96	$4.99	$4.99	251,500
2015-09-29	$4.98	$5.05	$4.93	$4.98	$4.98	167,010
2015-09-28	$5.06	$5.06	$4.95	$5.05	$5.05	154,200
2015-09-25	$5.11	$5.12	$4.91	$5.03	$5.03	513,700
2015-09-24	$5.05	$5.13	$5.05	$5.12	$5.12	386,100
2015-09-23	$5.05	$5.11	$5.02	$5.05	$5.05	469,830
2015-09-22	$5.18	$5.20	$5.07	$5.13	$5.13	430,500
2015-09-21	$5.01	$5.14	$4.98	$5.13	$5.13	560,750
2015-09-18	$4.99	$5.07	$4.91	$5.04	$5.04	379,150
2015-09-17	$5.09	$5.14	$4.92	$4.99	$4.99	625,100
2015-09-16	$4.80	$5.18	$4.80	$5.12	$5.12	902,200
2015-09-15	$4.76	$4.87	$4.71	$4.79	$4.79	561,600
2015-09-14	$5.20	$5.21	$4.75	$4.85	$4.85	832,000
2015-09-11	$5.12	$5.17	$5.02	$5.10	$5.10	321,900
2015-09-10	$5.17	$5.23	$5.08	$5.11	$5.11	389,300
2015-09-09	$5.03	$5.20	$5.03	$5.19	$5.19	920,300
2015-09-08	$4.80	$5.05	$4.68	$5.04	$5.04	434,400
2015-09-07	$4.87	$4.96	$4.62	$4.77	$4.77	710,100
2015-09-04	$4.69	$4.69	$4.69	$4.69	$4.69	0
2015-09-03	$4.69	$4.69	$4.69	$4.69	$4.69	0
2015-09-02	$4.70	$4.88	$4.59	$4.69	$4.69	920,200
2015-09-01	$5.08	$5.08	$4.75	$4.75	$4.75	866,750
2015-08-31	$5.21	$5.22	$5.08	$5.10	$5.10	826,450
2015-08-28	$5.05	$5.28	$5.05	$5.25	$5.25	1,473,870
2015-08-27	$4.81	$4.99	$4.77	$4.95	$4.95	888,060
2015-08-26	$4.70	$4.98	$4.52	$4.71	$4.71	1,917,890
2015-08-25	$4.67	$4.99	$4.63	$4.63	$4.63	2,004,550
2015-08-24	$5.51	$5.52	$5.14	$5.14	$5.14	1,761,600

Shandong Zhonglu Oceanic Fisheries Company (200992) Exchange: SHE

$2.17 ($0.00) 0.00%

Shandong Zhonglu Oceanic Fisheries Company - Daily Information

Invest in Shandong Zhonglu Oceanic Fisheries Company (200992)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Shandong Zhonglu Oceanic Fisheries Company (200992)