Zhengzhou SinoCrystal Diamond Company (300064) Stock Profile

Data as of July 17, 2025

$1.32 ($0.00) 0.00%

Zhengzhou SinoCrystal Diamond Company - Daily Information

Click for more stock information on Zhengzhou SinoCrystal Diamond Company.

Daily Information	Data
Date	July 17, 2025
Open	$1.32
Previous Close	$1.32
High	$1.32
Low	$1.32
Adjusted Open	$1.32
Previous Adjusted Close	$1.32
Adjusted High	$1.32
Adjusted Low	$1.32

Invest in Zhengzhou SinoCrystal Diamond Company (300064)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Low correlation to stocks & bonds!

Historical Stock Data for Zhengzhou SinoCrystal Diamond Company (300064)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-27	$1.32	$1.32	$1.32	$1.32	$1.32	0
2022-06-24	$1.25	$1.43	$1.21	$1.32	$1.32	36,113,330
2022-06-23	$1.24	$1.31	$1.15	$1.23	$1.23	18,935,960
2022-06-22	$1.48	$1.59	$1.16	$1.17	$1.17	22,425,900
2022-06-21	$1.26	$1.45	$1.24	$1.45	$1.45	22,491,770
2022-06-20	$1.05	$1.21	$1.05	$1.21	$1.21	20,222,000
2022-06-17	$0.94	$1.01	$0.91	$1.01	$1.01	16,047,420
2022-06-16	$0.91	$0.96	$0.89	$0.92	$0.92	9,108,420
2022-06-15	$0.94	$1.00	$0.89	$0.90	$0.90	21,582,900
2022-06-14	$0.78	$0.92	$0.77	$0.91	$0.91	33,980,560
2022-06-13	$0.70	$0.80	$0.70	$0.77	$0.77	15,533,170
2022-06-10	$0.68	$0.70	$0.65	$0.70	$0.70	13,602,610
2022-06-09	$0.76	$0.77	$0.68	$0.69	$0.69	16,245,310
2022-06-08	$0.79	$0.81	$0.75	$0.75	$0.75	13,956,800
2022-06-07	$0.78	$0.83	$0.76	$0.80	$0.80	18,272,530
2022-06-06	$0.73	$0.95	$0.69	$0.75	$0.75	92,388,460
2022-04-29	$1.02	$1.50	$1.02	$1.50	$1.50	62,791,130
2022-04-28	$1.54	$1.60	$1.26	$1.27	$1.27	33,466,100
2022-04-27	$1.50	$1.61	$1.49	$1.58	$1.58	21,804,600
2022-04-26	$1.50	$1.62	$1.50	$1.53	$1.53	22,874,900
2022-04-25	$1.61	$1.65	$1.46	$1.50	$1.50	34,076,200
2022-04-22	$1.70	$1.82	$1.66	$1.66	$1.66	32,830,000
2022-04-21	$1.84	$1.85	$1.73	$1.74	$1.74	26,043,500
2022-04-20	$1.83	$1.89	$1.81	$1.84	$1.84	18,505,500
2022-04-19	$1.91	$1.92	$1.82	$1.83	$1.83	22,155,200
2022-04-18	$1.77	$1.95	$1.76	$1.92	$1.92	33,553,600
2022-04-15	$1.85	$1.86	$1.73	$1.75	$1.75	26,016,000
2022-04-14	$1.90	$1.94	$1.86	$1.86	$1.86	20,516,390
2022-04-13	$1.98	$2.05	$1.92	$1.92	$1.92	24,303,290
2022-04-12	$1.94	$2.03	$1.88	$1.98	$1.98	25,384,220
2022-04-11	$2.06	$2.12	$1.95	$1.97	$1.97	22,779,700
2022-04-08	$2.17	$2.18	$2.06	$2.07	$2.07	27,531,100
2022-04-07	$2.11	$2.21	$2.05	$2.12	$2.12	35,644,900
2022-04-06	$1.89	$2.22	$1.85	$2.17	$2.17	41,805,710
2022-04-05	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-04-04	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-04-01	$1.93	$1.95	$1.81	$1.90	$1.90	31,200,120
2022-03-31	$2.03	$2.04	$1.95	$1.95	$1.95	19,875,920
2022-03-30	$2.04	$2.04	$1.94	$2.03	$2.03	18,176,900
2022-03-29	$2.04	$2.12	$1.98	$2.04	$2.04	25,750,510
2022-03-28	$2.03	$2.04	$1.95	$2.00	$2.00	22,061,610
2022-03-25	$2.13	$2.18	$2.01	$2.03	$2.03	29,424,400
2022-03-24	$2.10	$2.16	$2.07	$2.12	$2.12	28,289,600
2022-03-23	$2.12	$2.22	$2.05	$2.10	$2.10	42,928,800
2022-03-22	$2.18	$2.39	$2.12	$2.14	$2.14	61,741,600
2022-03-21	$2.06	$2.30	$2.06	$2.21	$2.21	55,493,110
2022-03-18	$1.94	$2.17	$1.94	$2.08	$2.08	51,113,400
2022-03-17	$1.99	$2.12	$1.95	$1.96	$1.96	56,417,020
2022-03-16	$1.88	$2.11	$1.81	$2.04	$2.04	61,105,330
2022-03-15	$1.87	$1.91	$1.74	$1.77	$1.77	29,278,200
2022-03-14	$1.76	$1.88	$1.73	$1.84	$1.84	37,633,820
2022-03-11	$1.66	$1.77	$1.61	$1.73	$1.73	26,624,210
2022-03-10	$1.70	$1.73	$1.66	$1.67	$1.67	22,203,100
2022-03-09	$1.78	$1.80	$1.52	$1.67	$1.67	37,189,110
2022-03-08	$1.83	$1.84	$1.75	$1.76	$1.76	26,983,000
2022-03-07	$1.75	$1.90	$1.75	$1.84	$1.84	38,535,700
2022-03-04	$1.80	$1.85	$1.73	$1.75	$1.75	32,578,900
2022-03-03	$1.89	$1.91	$1.76	$1.80	$1.80	48,484,800
2022-03-02	$1.94	$1.94	$1.86	$1.91	$1.91	29,746,910
2022-03-01	$1.96	$2.01	$1.87	$1.92	$1.92	46,869,300
2022-02-28	$2.02	$2.14	$1.94	$1.97	$1.97	56,199,920
2022-02-25	$2.07	$2.19	$2.00	$2.03	$2.03	70,430,220
2022-02-24	$1.91	$2.28	$1.87	$2.12	$2.12	97,418,200
2022-02-23	$1.82	$1.99	$1.76	$1.91	$1.91	71,518,600
2022-02-22	$1.82	$2.08	$1.76	$1.89	$1.89	117,178,200
2022-02-21	$1.77	$1.79	$1.64	$1.79	$1.79	77,627,200
2022-02-18	$1.46	$1.50	$1.45	$1.49	$1.49	11,249,900
2022-02-17	$1.49	$1.52	$1.46	$1.47	$1.47	15,237,900
2022-02-16	$1.49	$1.50	$1.45	$1.50	$1.50	17,139,400
2022-02-15	$1.45	$1.53	$1.45	$1.50	$1.50	19,255,400
2022-02-14	$1.47	$1.47	$1.42	$1.46	$1.46	13,237,400
2022-02-11	$1.51	$1.51	$1.47	$1.48	$1.48	14,934,400
2022-02-10	$1.50	$1.51	$1.47	$1.49	$1.49	15,258,310
2022-02-09	$1.50	$1.54	$1.46	$1.50	$1.50	26,316,570
2022-02-08	$1.46	$1.59	$1.45	$1.53	$1.53	20,799,600
2022-02-07	$1.38	$1.48	$1.38	$1.46	$1.46	14,825,900
2022-02-04	$1.47	$1.47	$1.47	$1.47	$1.47	0
2022-02-03	$1.47	$1.47	$1.47	$1.47	$1.47	0
2022-02-02	$1.47	$1.47	$1.47	$1.47	$1.47	0
2022-02-01	$1.47	$1.47	$1.47	$1.47	$1.47	0
2022-01-28	$1.42	$1.48	$1.38	$1.47	$1.47	19,355,780
2022-01-27	$1.48	$1.50	$1.39	$1.40	$1.40	19,586,300
2022-01-26	$1.48	$1.53	$1.47	$1.49	$1.49	13,470,610
2022-01-25	$1.59	$1.59	$1.47	$1.49	$1.49	24,703,480
2022-01-24	$1.56	$1.62	$1.56	$1.60	$1.60	12,718,730
2022-01-21	$1.65	$1.67	$1.50	$1.59	$1.59	28,875,770
2022-01-20	$1.71	$1.72	$1.67	$1.67	$1.67	17,270,800
2022-01-19	$1.72	$1.74	$1.70	$1.70	$1.70	16,422,200
2022-01-18	$1.73	$1.77	$1.72	$1.73	$1.73	18,350,700
2022-01-17	$1.73	$1.75	$1.70	$1.74	$1.74	16,218,600
2022-01-14	$1.78	$1.79	$1.73	$1.74	$1.74	25,210,700
2022-01-13	$1.80	$1.80	$1.77	$1.78	$1.78	14,206,500
2022-01-12	$1.79	$1.81	$1.78	$1.79	$1.79	14,183,400
2022-01-11	$1.81	$1.82	$1.78	$1.79	$1.79	16,279,450
2022-01-10	$1.78	$1.82	$1.76	$1.81	$1.81	15,496,000
2022-01-07	$1.83	$1.83	$1.78	$1.78	$1.78	23,343,200
2022-01-06	$1.84	$1.85	$1.81	$1.83	$1.83	22,707,830
2022-01-05	$1.79	$1.87	$1.79	$1.84	$1.84	33,459,200
2022-01-04	$1.77	$1.83	$1.77	$1.80	$1.80	18,152,000
2022-01-03	$1.77	$1.77	$1.77	$1.77	$1.77	0
2021-12-31	$1.77	$1.79	$1.77	$1.77	$1.77	15,615,100
2021-12-30	$1.79	$1.80	$1.77	$1.78	$1.78	16,438,100
2021-12-29	$1.77	$1.81	$1.77	$1.79	$1.79	16,577,800
2021-12-28	$1.79	$1.80	$1.77	$1.78	$1.78	19,536,990
2021-12-27	$1.81	$1.83	$1.78	$1.80	$1.80	18,301,400
2021-12-24	$1.80	$1.87	$1.76	$1.82	$1.82	31,774,000
2021-12-23	$1.87	$1.87	$1.80	$1.81	$1.81	29,983,200
2021-12-22	$1.88	$1.91	$1.86	$1.87	$1.87	29,767,000
2021-12-21	$1.87	$1.96	$1.85	$1.89	$1.89	45,011,600
2021-12-20	$1.80	$2.10	$1.75	$1.93	$1.93	70,875,610
2021-12-17	$1.79	$1.84	$1.77	$1.81	$1.81	23,539,900
2021-12-16	$1.81	$1.82	$1.78	$1.79	$1.79	19,705,600
2021-12-15	$1.78	$1.85	$1.76	$1.82	$1.82	28,168,990
2021-12-14	$1.74	$1.78	$1.73	$1.77	$1.77	21,126,090
2021-12-13	$1.81	$1.82	$1.76	$1.79	$1.79	21,668,700
2021-12-07	$1.82	$1.94	$1.82	$1.90	$1.90	54,124,620
2021-12-06	$1.75	$1.94	$1.74	$1.82	$1.82	56,818,790
2021-12-03	$1.76	$1.76	$1.76	$1.76	$1.76	35,693,590
2021-12-02	$1.81	$1.81	$1.81	$1.81	$1.81	50,069,270
2021-12-01	$1.75	$1.79	$1.73	$1.78	$1.78	24,082,200
2021-11-30	$1.73	$1.79	$1.72	$1.75	$1.75	31,711,000
2021-11-29	$1.69	$1.75	$1.68	$1.73	$1.73	19,111,500
2021-11-26	$1.74	$1.75	$1.71	$1.72	$1.72	21,008,600
2021-11-25	$1.75	$1.77	$1.73	$1.75	$1.75	17,796,480
2021-11-24	$1.77	$1.77	$1.74	$1.75	$1.75	19,836,700
2021-11-23	$1.75	$1.79	$1.73	$1.77	$1.77	26,094,700
2021-11-22	$1.75	$1.76	$1.73	$1.74	$1.74	18,046,300
2021-11-19	$1.77	$1.77	$1.73	$1.76	$1.76	23,189,870
2021-11-18	$1.76	$1.80	$1.76	$1.77	$1.77	26,351,000
2021-11-17	$1.78	$1.78	$1.75	$1.77	$1.77	25,684,300
2021-11-16	$1.79	$1.82	$1.77	$1.79	$1.79	31,872,000
2021-11-15	$1.81	$1.84	$1.78	$1.80	$1.80	29,356,900
2021-11-12	$1.80	$1.81	$1.76	$1.78	$1.78	27,841,070
2021-11-11	$1.77	$1.86	$1.76	$1.81	$1.81	40,189,270
2021-11-10	$1.78	$1.81	$1.76	$1.78	$1.78	24,333,200
2021-11-09	$1.79	$1.81	$1.76	$1.79	$1.79	24,067,200
2021-11-08	$1.75	$1.84	$1.73	$1.81	$1.81	32,394,000
2021-11-05	$1.73	$1.73	$1.73	$1.73	$1.73	24,549,170
2021-11-04	$1.72	$1.75	$1.70	$1.73	$1.73	18,567,780
2021-11-03	$1.70	$1.73	$1.68	$1.72	$1.72	22,275,410
2021-11-02	$1.74	$1.80	$1.72	$1.73	$1.73	23,111,070
2021-11-01	$1.73	$1.76	$1.72	$1.74	$1.74	19,044,100
2021-10-29	$1.71	$1.78	$1.69	$1.75	$1.75	23,261,200
2021-10-28	$1.74	$1.75	$1.70	$1.71	$1.71	19,118,200
2021-10-27	$1.81	$1.81	$1.71	$1.73	$1.73	29,769,370
2021-10-26	$1.78	$1.85	$1.77	$1.81	$1.81	26,413,200
2021-10-25	$1.87	$1.88	$1.75	$1.82	$1.82	30,899,690
2021-10-22	$1.90	$1.95	$1.85	$1.88	$1.88	32,349,790
2021-10-21	$1.95	$2.05	$1.89	$1.90	$1.90	50,689,100
2021-10-20	$1.83	$1.94	$1.82	$1.86	$1.86	39,115,000
2021-10-19	$1.87	$1.89	$1.82	$1.84	$1.84	37,585,590
2021-10-18	$1.82	$1.95	$1.81	$1.90	$1.90	47,644,190
2021-10-15	$1.82	$2.14	$1.80	$1.90	$1.90	70,476,900
2021-10-14	$1.78	$1.87	$1.76	$1.82	$1.82	33,640,200
2021-10-13	$1.77	$1.80	$1.75	$1.78	$1.78	22,178,500
2021-10-12	$1.83	$1.84	$1.76	$1.77	$1.77	33,232,700
2021-10-11	$1.76	$1.90	$1.75	$1.85	$1.85	43,195,900
2021-09-30	$1.71	$1.74	$1.69	$1.71	$1.71	26,183,800
2021-09-29	$1.73	$1.85	$1.70	$1.71	$1.71	38,353,290
2021-09-28	$1.71	$1.82	$1.65	$1.78	$1.78	43,242,090
2021-09-27	$1.80	$1.85	$1.69	$1.73	$1.73	46,588,740
2021-09-24	$1.90	$1.92	$1.81	$1.82	$1.82	40,724,730
2021-09-23	$1.86	$1.93	$1.83	$1.85	$1.85	42,071,400
2021-09-22	$1.84	$1.98	$1.83	$1.89	$1.89	55,009,520
2021-09-21	$1.80	$1.80	$1.80	$1.80	$1.80	0
2021-09-20	$1.80	$1.80	$1.80	$1.80	$1.80	0
2021-09-17	$1.76	$1.97	$1.76	$1.80	$1.80	103,334,660
2021-09-16	$2.08	$2.32	$2.04	$2.20	$2.20	87,402,450
2021-09-15	$2.17	$2.17	$2.05	$2.07	$2.07	60,624,300
2021-09-14	$1.95	$2.30	$1.93	$2.18	$2.18	92,936,600
2021-09-13	$1.93	$1.95	$1.87	$1.95	$1.95	28,720,500
2021-09-09	$1.96	$1.97	$1.92	$1.93	$1.93	26,622,200
2021-09-08	$1.95	$1.98	$1.93	$1.97	$1.97	29,236,300
2021-09-07	$1.98	$1.98	$1.93	$1.96	$1.96	29,028,300
2021-09-06	$1.97	$2.01	$1.96	$1.98	$1.98	27,801,000
2021-09-03	$1.94	$2.01	$1.94	$1.97	$1.97	33,391,510
2021-09-02	$1.96	$2.02	$1.93	$1.96	$1.96	30,514,310
2021-09-01	$1.92	$1.99	$1.90	$1.97	$1.97	36,984,310
2021-08-31	$1.92	$1.94	$1.89	$1.90	$1.90	20,507,600
2021-08-30	$1.89	$1.94	$1.87	$1.93	$1.93	23,864,150
2021-08-27	$1.97	$1.98	$1.88	$1.90	$1.90	38,143,500
2021-08-26	$2.00	$2.01	$1.96	$1.96	$1.96	30,920,100
2021-08-25	$1.98	$2.02	$1.97	$2.00	$2.00	25,113,940
2021-08-24	$2.05	$2.06	$1.98	$1.99	$1.99	35,313,850
2021-08-23	$2.01	$2.08	$2.00	$2.06	$2.06	40,060,160
2021-08-20	$1.98	$2.10	$1.96	$2.04	$2.04	48,991,800
2021-08-19	$1.98	$2.03	$1.97	$1.99	$1.99	34,441,300
2021-08-18	$2.05	$2.09	$1.98	$2.00	$2.00	57,961,710
2021-08-17	$2.04	$2.24	$1.97	$2.10	$2.10	70,021,040
2021-08-16	$1.99	$2.14	$1.93	$2.09	$2.09	52,831,380
2021-08-13	$2.10	$2.10	$2.02	$2.04	$2.04	37,642,830
2021-08-12	$2.14	$2.14	$2.08	$2.10	$2.10	41,180,460
2021-08-11	$2.14	$2.17	$2.10	$2.15	$2.15	43,610,600
2021-08-10	$2.19	$2.35	$2.14	$2.19	$2.19	71,556,060
2021-08-09	$2.12	$2.19	$2.09	$2.15	$2.15	33,261,500
2021-08-06	$2.12	$2.16	$2.08	$2.13	$2.13	25,534,420
2021-08-05	$2.15	$2.21	$2.09	$2.12	$2.12	30,579,480
2021-08-04	$2.12	$2.19	$2.10	$2.16	$2.16	30,196,600
2021-08-03	$2.12	$2.17	$2.08	$2.09	$2.09	26,328,700
2021-08-02	$2.05	$2.17	$2.03	$2.14	$2.14	27,281,790
2021-07-30	$2.05	$2.11	$2.04	$2.06	$2.06	24,001,110
2021-07-29	$1.99	$2.12	$1.99	$2.07	$2.07	31,836,200
2021-07-28	$2.06	$2.08	$1.94	$1.98	$1.98	29,944,100
2021-07-27	$2.16	$2.16	$2.08	$2.10	$2.10	25,187,800
2021-07-26	$2.12	$2.18	$2.07	$2.15	$2.15	33,112,330
2021-07-23	$2.24	$2.26	$2.09	$2.11	$2.11	44,978,310
2021-07-22	$2.23	$2.31	$2.21	$2.25	$2.25	36,429,800
2021-07-21	$2.26	$2.27	$2.21	$2.24	$2.24	32,289,800
2021-07-20	$2.27	$2.29	$2.19	$2.26	$2.26	34,774,300
2021-07-19	$2.25	$2.37	$2.25	$2.28	$2.28	37,848,300
2021-07-16	$2.20	$2.33	$2.18	$2.27	$2.27	42,335,590
2021-07-15	$2.24	$2.30	$2.15	$2.20	$2.20	39,097,100
2021-07-14	$2.41	$2.45	$2.27	$2.27	$2.27	52,680,100
2021-07-13	$2.25	$2.47	$2.25	$2.38	$2.38	66,884,090
2021-07-12	$2.20	$2.29	$2.14	$2.20	$2.20	44,869,590
2021-07-09	$2.23	$2.41	$2.21	$2.22	$2.22	63,719,370
2021-07-08	$2.14	$2.25	$2.10	$2.24	$2.24	61,155,650
2021-07-07	$2.10	$2.28	$2.08	$2.16	$2.16	65,386,850
2021-07-06	$2.11	$2.18	$2.08	$2.12	$2.12	44,671,770
2021-07-05	$1.94	$2.13	$1.94	$2.13	$2.13	56,977,920
2021-07-02	$1.94	$1.98	$1.92	$1.95	$1.95	22,959,690
2021-07-01	$2.04	$2.05	$1.95	$1.96	$1.96	29,656,800
2021-06-30	$2.01	$2.05	$2.00	$2.04	$2.04	24,438,490
2021-06-29	$2.07	$2.07	$2.00	$2.01	$2.01	29,798,710
2021-06-28	$2.09	$2.13	$2.07	$2.07	$2.07	32,154,300
2021-06-25	$2.14	$2.15	$2.08	$2.09	$2.09	33,011,100
2021-06-24	$2.10	$2.17	$2.07	$2.12	$2.12	42,467,640
2021-06-23	$2.17	$2.20	$2.09	$2.10	$2.10	49,490,140
2021-06-22	$2.07	$2.23	$2.04	$2.19	$2.19	65,961,140
2021-06-21	$2.00	$2.09	$2.00	$2.06	$2.06	32,660,900
2021-06-18	$2.02	$2.07	$1.99	$2.03	$2.03	33,716,300
2021-06-17	$2.03	$2.09	$1.97	$2.02	$2.02	39,038,300
2021-06-16	$2.01	$2.12	$1.95	$2.04	$2.04	38,066,450
2021-06-15	$2.00	$2.04	$1.95	$2.01	$2.01	31,954,410
2021-06-14	$2.00	$2.00	$2.00	$2.00	$2.00	0
2021-06-11	$2.06	$2.13	$1.99	$2.00	$2.00	45,706,620
2021-06-10	$2.20	$2.28	$2.06	$2.06	$2.06	61,853,220
2021-06-09	$2.02	$2.34	$2.00	$2.19	$2.19	81,215,040
2021-06-08	$1.87	$2.08	$1.87	$2.04	$2.04	66,790,740
2021-06-07	$1.84	$1.92	$1.82	$1.89	$1.89	35,418,700
2021-06-04	$1.88	$1.90	$1.82	$1.84	$1.84	35,055,900
2021-06-03	$1.90	$1.93	$1.88	$1.89	$1.89	24,510,650
2021-06-02	$1.92	$1.93	$1.89	$1.90	$1.90	27,527,900
2021-06-01	$1.90	$1.98	$1.88	$1.94	$1.94	34,128,600
2021-05-31	$1.93	$1.93	$1.88	$1.90	$1.90	23,996,800
2021-05-28	$1.96	$2.00	$1.91	$1.91	$1.91	30,598,230
2021-05-27	$1.91	$2.02	$1.90	$1.95	$1.95	36,847,030
2021-05-26	$1.95	$1.95	$1.89	$1.92	$1.92	34,186,200
2021-05-25	$1.96	$1.97	$1.91	$1.94	$1.94	28,254,100
2021-05-24	$1.95	$2.00	$1.93	$1.95	$1.95	24,914,900
2021-05-21	$1.92	$2.04	$1.90	$1.96	$1.96	32,457,400
2021-05-20	$2.02	$2.04	$1.91	$1.95	$1.95	38,174,100
2021-05-19	$2.02	$2.12	$1.99	$2.04	$2.04	38,609,200
2021-05-18	$1.94	$2.02	$1.92	$1.97	$1.97	36,497,800
2021-05-17	$2.20	$2.20	$1.90	$1.90	$1.90	63,391,150
2021-05-14	$2.45	$2.54	$2.34	$2.38	$2.38	82,478,550
2021-05-13	$2.38	$2.67	$2.31	$2.55	$2.55	112,520,250
2021-05-12	$2.65	$2.72	$2.35	$2.45	$2.45	134,178,390
2021-05-11	$2.10	$2.56	$2.07	$2.56	$2.56	111,374,660
2021-05-10	$1.97	$2.26	$1.97	$2.13	$2.13	93,970,470
2021-05-07	$1.83	$2.10	$1.76	$2.03	$2.03	93,264,090
2021-05-06	$1.84	$1.88	$1.80	$1.81	$1.81	34,785,760
2021-05-05	$1.84	$1.84	$1.84	$1.84	$1.84	0
2021-05-04	$1.84	$1.84	$1.84	$1.84	$1.84	0
2021-04-30	$1.94	$1.98	$1.82	$1.84	$1.84	48,272,270
2021-04-29	$1.98	$2.07	$1.91	$1.93	$1.93	51,799,500
2021-04-28	$1.96	$2.18	$1.96	$1.99	$1.99	71,260,510
2021-04-27	$2.37	$2.37	$2.37	$2.37	$2.37	0
2021-04-26	$2.34	$2.49	$2.31	$2.37	$2.37	39,852,210
2021-04-23	$2.40	$2.51	$2.24	$2.40	$2.40	66,479,400
2021-04-22	$2.51	$2.58	$2.44	$2.46	$2.46	53,933,340
2021-04-21	$2.65	$2.66	$2.57	$2.57	$2.57	34,902,900
2021-04-20	$2.53	$2.79	$2.52	$2.67	$2.67	58,959,530
2021-04-19	$2.45	$2.59	$2.45	$2.54	$2.54	40,403,700
2021-04-16	$2.53	$2.64	$2.53	$2.59	$2.59	30,514,130
2021-04-15	$2.62	$2.63	$2.54	$2.55	$2.55	32,056,200
2021-04-14	$2.60	$2.69	$2.52	$2.65	$2.65	48,007,600
2021-04-13	$2.61	$2.69	$2.57	$2.62	$2.62	32,666,400
2021-04-12	$2.73	$2.77	$2.60	$2.61	$2.61	46,022,950
2021-04-09	$2.80	$2.85	$2.72	$2.73	$2.73	42,244,770
2021-04-08	$2.83	$2.90	$2.80	$2.84	$2.84	46,663,570
2021-04-07	$2.86	$2.87	$2.78	$2.85	$2.85	43,885,220
2021-04-06	$2.77	$2.90	$2.75	$2.86	$2.86	51,970,400
2021-04-05	$2.76	$2.76	$2.76	$2.76	$2.76	0
2021-04-02	$2.82	$2.88	$2.72	$2.76	$2.76	46,326,440
2021-04-01	$2.95	$2.98	$2.81	$2.85	$2.85	57,166,500
2021-03-31	$3.03	$3.06	$2.95	$2.97	$2.97	49,144,980
2021-03-30	$3.08	$3.14	$3.01	$3.06	$3.06	47,691,090
2021-03-29	$3.10	$3.16	$3.05	$3.06	$3.06	42,609,390
2021-03-26	$3.10	$3.21	$3.01	$3.10	$3.10	57,117,610
2021-03-25	$3.08	$3.29	$3.05	$3.15	$3.15	80,188,530
2021-03-24	$2.98	$3.10	$2.96	$3.03	$3.03	43,262,610
2021-03-23	$3.13	$3.15	$3.01	$3.02	$3.02	50,129,410
2021-03-22	$3.08	$3.16	$3.01	$3.14	$3.14	57,243,840
2021-03-19	$3.10	$3.21	$3.05	$3.07	$3.07	56,522,190
2021-03-18	$3.29	$3.33	$3.11	$3.13	$3.13	76,071,310
2021-03-17	$3.24	$3.34	$3.16	$3.30	$3.30	72,691,330
2021-03-16	$3.31	$3.43	$3.24	$3.25	$3.25	72,310,530
2021-03-15	$3.18	$3.36	$3.10	$3.28	$3.28	76,470,820
2021-03-12	$3.20	$3.50	$3.20	$3.25	$3.25	98,335,700
2021-03-11	$3.18	$3.42	$3.14	$3.24	$3.24	94,847,470
2021-03-10	$3.12	$3.33	$2.97	$3.26	$3.26	100,490,970
2021-03-09	$3.04	$3.43	$3.04	$3.19	$3.19	129,479,900
2021-03-08	$3.38	$3.49	$3.04	$3.11	$3.11	162,331,510
2021-03-05	$2.82	$3.43	$2.81	$3.43	$3.43	191,523,630
2021-03-04	$2.75	$2.98	$2.70	$2.86	$2.86	91,936,000
2021-03-03	$2.72	$2.81	$2.72	$2.76	$2.76	42,896,900
2021-03-02	$2.83	$2.89	$2.71	$2.74	$2.74	57,205,490
2021-03-01	$2.79	$2.92	$2.76	$2.89	$2.89	53,623,000
2021-02-26	$2.76	$2.91	$2.76	$2.78	$2.78	54,607,600
2021-02-25	$2.95	$3.00	$2.83	$2.84	$2.84	80,794,910
2021-02-24	$2.79	$3.11	$2.76	$3.02	$3.02	110,921,090
2021-02-23	$2.76	$2.91	$2.72	$2.78	$2.78	55,948,700
2021-02-22	$2.70	$2.95	$2.69	$2.82	$2.82	83,925,180
2021-02-19	$2.58	$2.83	$2.51	$2.74	$2.74	80,172,250
2021-02-18	$2.56	$2.64	$2.51	$2.57	$2.57	55,331,230
2021-02-17	$2.45	$2.45	$2.45	$2.45	$2.45	0
2021-02-16	$2.45	$2.45	$2.45	$2.45	$2.45	0
2021-02-15	$2.45	$2.45	$2.45	$2.45	$2.45	0
2021-02-12	$2.45	$2.45	$2.45	$2.45	$2.45	0
2021-02-11	$2.45	$2.45	$2.45	$2.45	$2.45	0
2021-02-10	$2.45	$2.67	$2.45	$2.45	$2.45	58,904,800
2021-02-09	$2.51	$2.56	$2.41	$2.43	$2.43	57,974,770
2021-02-08	$2.57	$2.65	$2.47	$2.53	$2.53	54,506,140
2021-02-05	$2.77	$2.84	$2.57	$2.59	$2.59	77,991,960
2021-02-04	$2.93	$2.97	$2.71	$2.73	$2.73	83,680,110
2021-02-03	$2.72	$3.13	$2.70	$3.00	$3.00	114,146,000
2021-02-02	$2.77	$2.84	$2.67	$2.75	$2.75	60,204,700
2021-02-01	$2.67	$2.86	$2.58	$2.80	$2.80	80,520,100
2021-01-29	$2.92	$3.02	$2.56	$2.72	$2.72	78,298,110
2021-01-28	$2.76	$3.03	$2.71	$2.93	$2.93	80,084,420
2021-01-27	$3.07	$3.12	$2.80	$2.81	$2.81	80,579,110
2021-01-26	$3.10	$3.20	$2.97	$3.08	$3.08	75,246,870
2021-01-25	$3.17	$3.36	$3.06	$3.13	$3.13	83,847,280
2021-01-22	$2.91	$3.37	$2.91	$3.18	$3.18	114,090,010
2021-01-21	$3.08	$3.28	$3.03	$3.08	$3.08	102,358,390
2021-01-20	$3.15	$3.65	$3.03	$3.25	$3.25	162,309,360
2021-01-19	$2.57	$3.12	$2.53	$3.12	$3.12	120,525,130
2021-01-18	$2.45	$2.68	$2.42	$2.60	$2.60	72,409,970
2021-01-15	$2.50	$2.58	$2.35	$2.47	$2.47	72,913,080
2021-01-14	$2.58	$2.78	$2.45	$2.51	$2.51	89,945,060
2021-01-13	$2.29	$2.70	$2.23	$2.60	$2.60	119,460,690
2021-01-12	$2.55	$2.57	$2.27	$2.33	$2.33	88,598,110
2021-01-11	$2.77	$2.88	$2.49	$2.53	$2.53	88,533,700
2021-01-08	$2.71	$2.94	$2.71	$2.77	$2.77	88,206,700
2021-01-07	$2.90	$3.10	$2.72	$2.76	$2.76	140,052,220
2021-01-06	$2.80	$3.82	$2.80	$3.20	$3.20	201,128,430
2021-01-05	$3.50	$3.50	$3.50	$3.50	$3.50	5,239,900
2021-01-04	$4.38	$4.38	$4.38	$4.38	$4.38	13,621,500
2021-01-01	$5.48	$5.48	$5.48	$5.48	$5.48	0
2020-12-31	$5.55	$5.85	$5.42	$5.48	$5.48	91,751,310
2020-12-30	$5.65	$5.96	$5.45	$5.62	$5.62	111,493,850
2020-12-29	$5.58	$6.40	$5.52	$5.84	$5.84	143,817,720
2020-12-28	$5.30	$5.89	$5.18	$5.65	$5.65	127,090,850
2020-12-25	$6.08	$6.24	$5.31	$5.48	$5.48	159,892,210
2020-12-24	$4.95	$5.82	$4.95	$5.82	$5.82	140,368,540
2020-12-23	$4.70	$4.85	$4.60	$4.85	$4.85	78,559,440
2020-12-22	$4.86	$4.98	$4.61	$4.67	$4.67	80,218,410
2020-12-21	$4.92	$5.08	$4.78	$4.94	$4.94	78,375,690
2020-12-18	$4.81	$5.14	$4.81	$4.88	$4.88	80,228,900
2020-12-17	$5.08	$5.14	$4.72	$4.92	$4.92	87,404,730
2020-12-16	$4.55	$5.23	$4.50	$5.12	$5.12	119,409,210
2020-12-15	$5.33	$5.42	$4.65	$4.74	$4.74	126,420,540
2020-12-14	$5.58	$5.96	$5.42	$5.54	$5.54	121,726,940
2020-12-11	$5.20	$5.97	$5.10	$5.68	$5.68	152,005,860
2020-12-10	$5.14	$5.63	$5.05	$5.23	$5.23	124,805,960
2020-12-09	$5.12	$5.87	$5.02	$5.35	$5.35	187,121,770
2020-12-08	$4.21	$4.98	$4.21	$4.98	$4.98	151,922,200
2020-12-07	$4.07	$4.27	$3.96	$4.15	$4.15	70,073,600
2020-12-04	$4.42	$4.47	$4.05	$4.09	$4.09	86,344,670
2020-12-03	$4.49	$4.64	$4.39	$4.41	$4.41	81,424,070
2020-12-02	$4.38	$4.83	$4.37	$4.63	$4.63	105,358,460
2020-12-01	$4.51	$4.62	$4.35	$4.41	$4.41	76,551,500
2020-11-30	$4.73	$4.83	$4.43	$4.47	$4.47	94,982,710
2020-11-27	$4.94	$5.20	$4.71	$4.84	$4.84	89,310,210
2020-11-26	$5.12	$5.39	$4.92	$5.01	$5.01	100,827,920
2020-11-25	$4.95	$5.54	$4.91	$5.16	$5.16	140,008,780
2020-11-24	$4.54	$5.37	$4.38	$5.11	$5.11	140,232,360
2020-11-23	$4.38	$4.97	$4.27	$4.66	$4.66	122,941,600
2020-11-20	$4.61	$4.89	$4.26	$4.49	$4.49	130,993,250
2020-11-19	$4.50	$5.37	$4.22	$4.85	$4.85	190,501,060
2020-11-18	$3.88	$4.63	$3.83	$4.63	$4.63	190,884,590
2020-11-17	$3.25	$3.86	$3.25	$3.86	$3.86	134,279,930
2020-11-16	$3.42	$3.44	$3.21	$3.22	$3.22	68,837,730
2020-11-13	$3.60	$3.67	$3.41	$3.41	$3.41	72,705,610
2020-11-12	$3.80	$3.85	$3.52	$3.62	$3.62	80,126,650
2020-11-11	$4.09	$4.21	$3.86	$3.86	$3.86	87,672,750
2020-11-10	$4.12	$4.34	$4.06	$4.15	$4.15	80,170,350
2020-11-09	$4.24	$4.30	$4.05	$4.19	$4.19	81,389,890
2020-11-06	$4.16	$4.35	$4.07	$4.13	$4.13	89,852,590
2020-11-05	$4.37	$4.51	$4.03	$4.27	$4.27	156,645,650
2020-11-04	$4.58	$5.14	$4.58	$4.58	$4.58	127,865,070
2020-11-03	$5.73	$5.73	$5.73	$5.73	$5.73	0
2020-11-02	$5.63	$5.92	$5.60	$5.73	$5.73	78,817,260
2020-10-30	$6.08	$6.30	$5.40	$5.51	$5.51	113,154,360
2020-10-29	$5.79	$6.64	$5.68	$6.20	$6.20	133,519,170
2020-10-28	$6.15	$6.94	$6.15	$6.30	$6.30	165,839,230
2020-10-27	$6.93	$7.80	$6.78	$7.40	$7.40	128,190,710
2020-10-26	$6.75	$7.32	$6.68	$7.08	$7.08	94,868,780
2020-10-23	$7.68	$7.93	$6.95	$7.06	$7.06	149,015,480
2020-10-22	$7.56	$8.48	$7.16	$7.93	$7.93	159,050,900
2020-10-21	$8.31	$8.67	$7.61	$7.78	$7.78	189,122,620
2020-10-20	$6.95	$8.52	$6.95	$8.52	$8.52	207,825,780
2020-10-19	$6.55	$7.12	$6.32	$7.10	$7.10	130,860,610
2020-10-16	$6.44	$7.13	$6.39	$6.56	$6.56	112,369,650
2020-10-15	$6.35	$7.26	$6.06	$6.76	$6.76	145,330,160
2020-10-14	$6.79	$7.35	$6.50	$6.60	$6.60	154,518,890
2020-10-13	$6.00	$7.43	$5.85	$7.02	$7.02	184,873,220
2020-10-12	$5.75	$6.69	$5.50	$6.25	$6.25	198,763,790
2020-10-09	$4.87	$6.02	$4.87	$6.02	$6.02	175,057,210
2020-10-08	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-10-07	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-10-06	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-10-05	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-10-02	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-10-01	$5.02	$5.02	$5.02	$5.02	$5.02	0
2020-09-30	$4.23	$5.04	$3.99	$5.02	$5.02	167,073,570
2020-09-29	$4.55	$4.59	$4.27	$4.29	$4.29	98,654,800
2020-09-28	$4.86	$4.86	$4.42	$4.51	$4.51	109,998,250
2020-09-25	$5.51	$5.60	$4.78	$4.95	$4.95	135,174,630
2020-09-24	$6.30	$6.60	$5.70	$5.71	$5.71	162,484,360
2020-09-23	$6.58	$8.00	$6.35	$7.13	$7.13	205,943,410
2020-09-22	$5.31	$7.97	$5.31	$7.18	$7.18	226,548,740
2020-09-21	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-18	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-17	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-16	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-15	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-14	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-11	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-10	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-09	$6.64	$6.64	$6.64	$6.64	$6.64	0
2020-09-08	$5.89	$6.64	$5.67	$6.64	$6.64	154,210,240
2020-09-07	$5.17	$5.53	$5.17	$5.53	$5.53	83,272,150
2020-09-04	$3.60	$4.61	$3.53	$4.61	$4.61	156,979,960
2020-09-03	$3.51	$3.96	$3.33	$3.84	$3.84	114,254,130
2020-09-02	$3.22	$3.88	$3.18	$3.51	$3.51	102,892,180
2020-09-01	$2.99	$3.37	$2.95	$3.30	$3.30	79,063,870
2020-08-31	$2.86	$3.13	$2.81	$3.06	$3.06	57,879,800
2020-08-28	$2.96	$3.18	$2.88	$2.91	$2.91	68,591,970
2020-08-27	$2.98	$3.47	$2.71	$3.18	$3.18	92,735,150
2020-08-26	$3.30	$3.64	$3.10	$3.34	$3.34	130,229,480
2020-08-25	$2.55	$3.14	$2.54	$3.14	$3.14	85,256,840
2020-08-24	$2.38	$2.87	$2.30	$2.62	$2.62	65,957,190
2020-08-21	$2.30	$2.54	$2.29	$2.49	$2.49	42,533,800
2020-08-20	$2.30	$2.35	$2.27	$2.31	$2.31	8,774,900
2020-08-19	$2.39	$2.39	$2.31	$2.32	$2.32	13,246,500
2020-08-18	$2.33	$2.39	$2.31	$2.37	$2.37	17,941,800
2020-08-17	$2.31	$2.34	$2.27	$2.33	$2.33	12,327,100
2020-08-14	$2.28	$2.30	$2.21	$2.30	$2.30	13,476,900
2020-08-13	$2.20	$2.28	$2.20	$2.27	$2.27	12,081,300
2020-08-12	$2.22	$2.24	$2.14	$2.20	$2.20	13,977,800
2020-08-11	$2.32	$2.34	$2.20	$2.22	$2.22	12,598,900
2020-08-10	$2.32	$2.37	$2.30	$2.32	$2.32	10,740,300
2020-08-07	$2.30	$2.36	$2.27	$2.32	$2.32	14,885,000
2020-08-06	$2.34	$2.38	$2.30	$2.33	$2.33	14,690,500
2020-08-05	$2.30	$2.38	$2.26	$2.35	$2.35	20,835,060
2020-08-04	$2.28	$2.33	$2.23	$2.28	$2.28	17,705,940
2020-08-03	$2.25	$2.34	$2.25	$2.32	$2.32	19,091,480
2020-07-31	$2.12	$2.25	$2.12	$2.24	$2.24	21,783,320
2020-07-30	$2.17	$2.18	$2.14	$2.15	$2.15	12,126,600
2020-07-29	$2.12	$2.17	$2.08	$2.16	$2.16	14,033,940
2020-07-28	$2.03	$2.13	$2.03	$2.12	$2.12	14,863,400
2020-07-27	$2.05	$2.05	$1.99	$2.04	$2.04	8,868,300
2020-07-24	$2.10	$2.14	$2.00	$2.03	$2.03	16,182,900
2020-07-23	$2.14	$2.15	$2.06	$2.10	$2.10	14,590,400
2020-07-22	$2.15	$2.18	$2.12	$2.14	$2.14	19,631,760
2020-07-21	$2.18	$2.21	$2.11	$2.15	$2.15	18,200,890
2020-07-20	$2.11	$2.19	$2.08	$2.18	$2.18	23,421,990
2020-07-17	$2.14	$2.16	$2.05	$2.10	$2.10	28,675,790
2020-07-16	$2.25	$2.30	$2.15	$2.15	$2.15	47,849,880
2020-07-15	$2.93	$2.93	$2.39	$2.39	$2.39	84,885,850
2020-07-14	$2.66	$2.66	$2.66	$2.66	$2.66	7,399,900
2020-07-13	$2.19	$2.42	$2.18	$2.42	$2.42	21,128,600
2020-07-10	$2.29	$2.30	$2.18	$2.20	$2.20	18,833,600
2020-07-09	$2.19	$2.29	$2.18	$2.28	$2.28	25,921,450
2020-07-08	$2.14	$2.19	$2.09	$2.18	$2.18	23,432,370
2020-07-07	$2.18	$2.21	$2.08	$2.14	$2.14	24,983,400
2020-07-06	$2.02	$2.12	$2.00	$2.11	$2.11	25,773,970
2020-07-03	$1.93	$2.03	$1.92	$2.01	$2.01	17,331,500
2020-07-02	$1.88	$1.94	$1.87	$1.94	$1.94	10,777,700
2020-07-01	$1.89	$1.89	$1.86	$1.89	$1.89	7,759,350
2020-06-30	$1.87	$1.92	$1.86	$1.89	$1.89	8,352,100
2020-06-29	$1.87	$1.89	$1.84	$1.85	$1.85	7,520,600
2020-06-26	$1.87	$1.87	$1.87	$1.87	$1.87	0
2020-06-25	$1.87	$1.87	$1.87	$1.87	$1.87	0
2020-06-24	$1.91	$1.94	$1.86	$1.87	$1.87	9,443,000
2020-06-23	$1.97	$1.97	$1.89	$1.92	$1.92	14,306,500
2020-06-22	$2.02	$2.03	$1.97	$1.98	$1.98	13,516,100
2020-06-19	$2.05	$2.06	$2.02	$2.02	$2.02	12,194,400
2020-06-18	$2.03	$2.09	$2.01	$2.07	$2.07	17,422,100
2020-06-17	$2.08	$2.09	$2.02	$2.05	$2.05	17,123,700
2020-06-16	$2.07	$2.13	$2.03	$2.08	$2.08	24,295,700
2020-06-15	$2.06	$2.20	$2.06	$2.08	$2.08	43,908,700
2020-06-12	$1.97	$2.22	$1.95	$2.22	$2.22	30,128,870
2020-06-11	$2.05	$2.10	$2.00	$2.02	$2.02	12,315,000
2020-06-10	$2.09	$2.11	$2.04	$2.06	$2.06	11,914,800
2020-06-09	$2.00	$2.12	$2.00	$2.12	$2.12	16,646,880
2020-06-08	$2.06	$2.08	$2.00	$2.02	$2.02	12,827,430
2020-06-05	$2.07	$2.16	$1.95	$2.08	$2.08	24,060,600
2020-06-04	$2.02	$2.19	$1.99	$2.08	$2.08	30,523,210
2020-06-03	$2.02	$2.06	$1.99	$2.02	$2.02	11,901,330
2020-06-02	$1.97	$2.02	$1.96	$2.01	$2.01	12,416,830
2020-06-01	$1.89	$1.97	$1.88	$1.97	$1.97	11,783,830
2020-05-29	$1.85	$1.91	$1.84	$1.88	$1.88	8,511,550
2020-05-28	$1.89	$1.92	$1.83	$1.86	$1.86	7,977,200
2020-05-27	$1.91	$1.97	$1.88	$1.90	$1.90	13,784,610
2020-05-26	$1.82	$1.93	$1.79	$1.92	$1.92	17,722,880
2020-05-25	$1.80	$1.83	$1.80	$1.81	$1.81	7,254,020
2020-05-22	$1.87	$1.87	$1.78	$1.81	$1.81	11,204,420
2020-05-21	$1.86	$1.89	$1.86	$1.87	$1.87	8,327,050
2020-05-20	$1.91	$1.94	$1.86	$1.87	$1.87	10,746,140
2020-05-19	$1.90	$1.97	$1.89	$1.90	$1.90	8,330,100
2020-05-18	$1.95	$1.95	$1.89	$1.90	$1.90	10,554,200
2020-05-15	$1.97	$2.00	$1.93	$1.95	$1.95	9,184,940
2020-05-14	$1.99	$2.00	$1.96	$1.97	$1.97	9,568,100
2020-05-13	$2.00	$2.03	$1.97	$2.00	$2.00	8,582,650
2020-05-12	$2.07	$2.07	$1.98	$2.00	$2.00	11,558,430
2020-05-11	$2.10	$2.11	$2.00	$2.03	$2.03	12,909,690
2020-05-08	$2.03	$2.11	$2.00	$2.10	$2.10	17,071,780
2020-05-07	$2.06	$2.09	$1.99	$2.03	$2.03	14,110,550
2020-05-06	$2.00	$2.10	$2.00	$2.06	$2.06	14,031,610
2020-05-05	$2.04	$2.04	$2.04	$2.04	$2.04	0
2020-05-04	$2.04	$2.04	$2.04	$2.04	$2.04	0
2020-05-01	$2.04	$2.04	$2.04	$2.04	$2.04	0
2020-04-30	$1.93	$2.06	$1.92	$2.04	$2.04	19,053,710
2020-04-29	$1.94	$2.04	$1.92	$1.94	$1.94	18,737,200
2020-04-28	$2.09	$2.12	$1.90	$1.95	$1.95	24,484,960
2020-04-27	$2.12	$2.16	$2.07	$2.11	$2.11	18,180,110
2020-04-24	$2.28	$2.30	$2.16	$2.16	$2.16	21,446,600
2020-04-23	$2.28	$2.35	$2.25	$2.25	$2.25	19,295,000
2020-04-22	$2.25	$2.30	$2.23	$2.28	$2.28	10,855,680
2020-04-21	$2.29	$2.29	$2.22	$2.26	$2.26	9,609,280
2020-04-20	$2.27	$2.30	$2.19	$2.30	$2.30	18,430,180
2020-04-17	$2.33	$2.35	$2.27	$2.28	$2.28	14,963,770
2020-04-16	$2.31	$2.34	$2.28	$2.33	$2.33	12,360,100
2020-04-15	$2.33	$2.36	$2.30	$2.31	$2.31	14,850,660
2020-04-14	$2.31	$2.39	$2.30	$2.35	$2.35	14,000,100
2020-04-13	$2.31	$2.34	$2.25	$2.30	$2.30	17,549,970
2020-04-10	$2.43	$2.49	$2.36	$2.36	$2.36	33,195,950
2020-04-09	$2.46	$2.49	$2.40	$2.46	$2.46	47,199,170
2020-04-08	$2.38	$2.56	$2.38	$2.53	$2.53	69,736,630
2020-04-07	$2.64	$2.64	$2.64	$2.64	$2.64	5,555,900
2020-04-06	$2.93	$2.93	$2.93	$2.93	$2.93	0
2020-04-03	$2.95	$2.97	$2.90	$2.93	$2.93	5,182,800
2020-04-02	$2.83	$2.96	$2.83	$2.96	$2.96	7,356,360
2020-04-01	$2.91	$2.94	$2.84	$2.85	$2.85	6,295,780
2020-03-31	$2.96	$2.98	$2.91	$2.91	$2.91	5,479,500
2020-03-30	$3.02	$3.04	$2.89	$2.94	$2.94	10,231,700
2020-03-27	$3.11	$3.13	$3.06	$3.06	$3.06	6,507,530
2020-03-26	$3.11	$3.14	$3.07	$3.08	$3.08	7,212,000
2020-03-25	$3.18	$3.20	$3.13	$3.17	$3.17	10,220,200
2020-03-24	$3.09	$3.15	$3.05	$3.13	$3.13	9,354,200
2020-03-23	$3.07	$3.12	$3.02	$3.04	$3.04	8,072,720
2020-03-20	$3.05	$3.16	$3.04	$3.15	$3.15	12,650,020
2020-03-19	$2.98	$3.03	$2.90	$3.00	$3.00	9,555,630
2020-03-18	$3.08	$3.13	$2.95	$2.96	$2.96	12,393,970
2020-03-17	$3.04	$3.12	$2.94	$3.06	$3.06	12,775,690
2020-03-16	$3.23	$3.26	$3.04	$3.08	$3.08	15,098,500
2020-03-13	$3.15	$3.27	$3.09	$3.21	$3.21	16,159,900
2020-03-12	$3.34	$3.37	$3.25	$3.30	$3.30	14,390,800
2020-03-11	$3.47	$3.54	$3.39	$3.40	$3.40	20,248,100
2020-03-10	$3.31	$3.47	$3.21	$3.47	$3.47	20,637,000
2020-03-09	$3.42	$3.48	$3.35	$3.36	$3.36	22,053,110
2020-03-06	$3.40	$3.62	$3.38	$3.54	$3.54	33,746,150
2020-03-05	$3.48	$3.56	$3.43	$3.52	$3.52	29,113,410
2020-03-04	$3.41	$3.50	$3.37	$3.46	$3.46	24,484,710
2020-03-03	$3.51	$3.66	$3.40	$3.50	$3.50	37,713,090
2020-03-02	$3.35	$3.59	$3.34	$3.48	$3.48	39,296,780
2020-02-28	$3.33	$3.50	$3.33	$3.34	$3.34	60,797,200
2020-02-27	$4.43	$4.43	$3.70	$3.70	$3.70	91,525,820
2020-02-26	$3.97	$4.11	$3.90	$4.11	$4.11	31,981,670
2020-02-25	$3.43	$3.74	$3.40	$3.74	$3.74	71,697,120
2020-02-24	$3.29	$3.40	$3.22	$3.40	$3.40	30,833,620
2020-02-21	$3.04	$3.13	$3.03	$3.09	$3.09	10,950,700
2020-02-20	$3.03	$3.09	$3.02	$3.08	$3.08	11,516,570
2020-02-19	$3.02	$3.06	$2.99	$3.01	$3.01	8,041,000
2020-02-18	$2.95	$3.05	$2.95	$3.04	$3.04	10,879,290
2020-02-17	$2.84	$2.95	$2.83	$2.95	$2.95	9,876,300
2020-02-14	$2.85	$2.89	$2.82	$2.84	$2.84	5,407,520
2020-02-13	$2.91	$2.92	$2.85	$2.87	$2.87	5,717,400
2020-02-12	$2.87	$2.92	$2.86	$2.92	$2.92	6,997,100
2020-02-11	$2.88	$2.92	$2.85	$2.88	$2.88	6,687,000
2020-02-10	$2.82	$2.90	$2.79	$2.90	$2.90	5,836,500
2020-02-07	$2.80	$2.85	$2.76	$2.83	$2.83	8,777,600
2020-02-06	$2.75	$2.81	$2.71	$2.80	$2.80	10,405,010
2020-02-05	$2.71	$2.79	$2.67	$2.74	$2.74	8,951,200
2020-02-04	$2.52	$2.72	$2.52	$2.68	$2.68	11,678,350
2020-02-03	$2.79	$2.79	$2.79	$2.79	$2.79	2,200,000
2020-01-31	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-30	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-29	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-28	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-27	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-24	$3.10	$3.10	$3.10	$3.10	$3.10	0
2020-01-23	$3.19	$3.20	$3.05	$3.10	$3.10	9,553,900
2020-01-22	$3.25	$3.25	$3.15	$3.22	$3.22	6,652,770
2020-01-21	$3.33	$3.34	$3.26	$3.26	$3.26	4,752,870
2020-01-20	$3.30	$3.34	$3.27	$3.34	$3.34	4,360,970
2020-01-17	$3.34	$3.35	$3.27	$3.29	$3.29	6,568,490
2020-01-16	$3.39	$3.40	$3.31	$3.32	$3.32	6,344,450
2020-01-15	$3.43	$3.43	$3.37	$3.37	$3.37	6,699,100
2020-01-14	$3.42	$3.47	$3.41	$3.44	$3.44	6,674,440
2020-01-13	$3.41	$3.45	$3.36	$3.44	$3.44	7,171,450
2020-01-10	$3.46	$3.47	$3.41	$3.43	$3.43	6,158,550
2020-01-09	$3.46	$3.52	$3.42	$3.46	$3.46	10,275,100
2020-01-08	$3.48	$3.53	$3.41	$3.43	$3.43	11,210,210
2020-01-07	$3.44	$3.52	$3.42	$3.51	$3.51	11,057,580
2020-01-06	$3.37	$3.45	$3.35	$3.44	$3.44	10,462,680
2020-01-03	$3.35	$3.41	$3.34	$3.39	$3.39	9,798,600
2020-01-02	$3.29	$3.37	$3.27	$3.36	$3.36	12,207,840
2020-01-01	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-12-31	$3.28	$3.31	$3.26	$3.30	$3.30	4,796,820
2019-12-30	$3.28	$3.29	$3.21	$3.29	$3.29	8,361,870
2019-12-27	$3.30	$3.37	$3.30	$3.30	$3.30	10,312,240
2019-12-26	$3.30	$3.32	$3.26	$3.32	$3.32	4,927,500
2019-12-25	$3.34	$3.35	$3.29	$3.31	$3.31	4,958,300
2019-12-24	$3.22	$3.35	$3.21	$3.35	$3.35	8,568,700
2019-12-23	$3.31	$3.32	$3.21	$3.22	$3.22	7,999,500
2019-12-20	$3.36	$3.43	$3.32	$3.32	$3.32	11,634,780
2019-12-19	$3.30	$3.41	$3.30	$3.36	$3.36	9,655,700
2019-12-18	$3.30	$3.35	$3.30	$3.31	$3.31	9,168,300
2019-12-17	$3.23	$3.34	$3.22	$3.32	$3.32	11,974,050
2019-12-16	$3.21	$3.25	$3.15	$3.25	$3.25	9,376,100
2019-12-13	$3.20	$3.23	$3.19	$3.22	$3.22	4,366,050
2019-12-12	$3.23	$3.25	$3.18	$3.18	$3.18	3,972,750
2019-12-11	$3.26	$3.27	$3.22	$3.24	$3.24	3,767,210
2019-12-10	$3.22	$3.27	$3.21	$3.26	$3.26	5,214,850
2019-12-09	$3.25	$3.25	$3.21	$3.24	$3.24	5,422,850
2019-12-06	$3.24	$3.26	$3.20	$3.24	$3.24	5,640,800
2019-12-05	$3.26	$3.26	$3.21	$3.26	$3.26	7,092,450
2019-12-04	$3.25	$3.29	$3.23	$3.27	$3.27	6,794,200
2019-12-03	$3.19	$3.25	$3.16	$3.25	$3.25	3,727,350
2019-12-02	$3.23	$3.24	$3.19	$3.20	$3.20	3,204,510
2019-11-29	$3.16	$3.21	$3.16	$3.21	$3.21	3,443,580
2019-11-28	$3.20	$3.21	$3.16	$3.19	$3.19	4,503,730
2019-11-27	$3.25	$3.26	$3.18	$3.19	$3.19	6,739,350
2019-11-26	$3.33	$3.34	$3.25	$3.27	$3.27	9,589,930
2019-11-25	$3.23	$3.54	$3.23	$3.35	$3.35	15,251,290
2019-11-22	$3.26	$3.31	$3.20	$3.23	$3.23	6,290,410
2019-11-21	$3.24	$3.27	$3.20	$3.26	$3.26	4,036,990
2019-11-20	$3.26	$3.28	$3.21	$3.23	$3.23	5,528,060
2019-11-19	$3.16	$3.27	$3.15	$3.25	$3.25	5,565,940
2019-11-18	$3.12	$3.18	$3.11	$3.17	$3.17	4,690,040
2019-11-15	$3.20	$3.20	$3.13	$3.14	$3.14	3,636,600
2019-11-14	$3.17	$3.22	$3.15	$3.21	$3.21	5,958,480
2019-11-13	$3.16	$3.17	$3.13	$3.16	$3.16	4,027,580
2019-11-12	$3.14	$3.18	$3.08	$3.18	$3.18	6,788,980
2019-11-11	$3.28	$3.28	$3.15	$3.16	$3.16	6,587,120
2019-11-08	$3.32	$3.33	$3.28	$3.30	$3.30	5,064,500
2019-11-07	$3.26	$3.32	$3.24	$3.30	$3.30	5,608,800
2019-11-06	$3.29	$3.34	$3.23	$3.26	$3.26	7,688,330
2019-11-05	$3.37	$3.37	$3.27	$3.30	$3.30	10,745,660
2019-11-04	$3.45	$3.49	$3.37	$3.39	$3.39	10,105,520
2019-11-01	$3.45	$3.50	$3.42	$3.46	$3.46	4,785,060
2019-10-31	$3.52	$3.54	$3.43	$3.44	$3.44	6,982,010
2019-10-30	$3.59	$3.62	$3.50	$3.53	$3.53	8,865,750
2019-10-29	$3.79	$3.80	$3.63	$3.63	$3.63	10,348,520
2019-10-28	$3.66	$3.82	$3.63	$3.78	$3.78	11,057,320
2019-10-25	$3.72	$3.77	$3.65	$3.75	$3.75	9,362,800
2019-10-24	$3.75	$3.78	$3.68	$3.73	$3.73	15,907,300
2019-10-23	$4.01	$4.01	$3.79	$3.82	$3.82	34,090,110
2019-10-22	$4.07	$4.07	$4.07	$4.07	$4.07	10,241,900
2019-10-21	$3.70	$3.70	$3.58	$3.70	$3.70	8,533,710
2019-10-18	$3.73	$3.77	$3.66	$3.68	$3.68	6,720,300
2019-10-17	$3.72	$3.78	$3.70	$3.74	$3.74	5,490,400
2019-10-16	$3.73	$3.82	$3.73	$3.74	$3.74	6,973,400
2019-10-15	$3.75	$3.78	$3.64	$3.72	$3.72	6,687,790
2019-10-14	$3.68	$3.75	$3.68	$3.75	$3.75	7,379,410
2019-10-11	$3.58	$3.68	$3.57	$3.67	$3.67	7,744,300
2019-10-10	$3.52	$3.60	$3.51	$3.60	$3.60	6,138,400
2019-10-09	$3.46	$3.54	$3.45	$3.53	$3.53	4,065,200
2019-10-08	$3.49	$3.53	$3.47	$3.49	$3.49	3,613,700
2019-10-07	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-10-04	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-10-03	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-10-02	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-10-01	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-09-30	$3.52	$3.59	$3.50	$3.50	$3.50	4,121,720
2019-09-27	$3.48	$3.57	$3.48	$3.52	$3.52	3,817,960
2019-09-26	$3.59	$3.59	$3.48	$3.49	$3.49	6,244,430
2019-09-25	$3.66	$3.70	$3.57	$3.57	$3.57	6,626,810
2019-09-24	$3.70	$3.73	$3.65	$3.68	$3.68	4,494,120
2019-09-23	$3.75	$3.75	$3.65	$3.70	$3.70	5,770,700
2019-09-20	$3.76	$3.81	$3.74	$3.77	$3.77	5,805,010
2019-09-19	$3.73	$3.78	$3.69	$3.77	$3.77	6,795,860
2019-09-18	$3.75	$3.77	$3.70	$3.71	$3.71	8,181,100
2019-09-17	$3.93	$3.94	$3.72	$3.73	$3.73	16,699,800
2019-09-16	$3.93	$3.98	$3.89	$3.94	$3.94	7,778,400
2019-09-13	$3.91	$3.91	$3.91	$3.91	$3.91	0
2019-09-12	$3.89	$3.94	$3.86	$3.91	$3.91	7,567,600
2019-09-11	$3.95	$3.98	$3.86	$3.87	$3.87	7,903,300
2019-09-10	$3.95	$3.98	$3.92	$3.95	$3.95	7,355,380
2019-09-09	$3.96	$3.98	$3.90	$3.95	$3.95	9,641,280
2019-09-06	$3.98	$3.99	$3.92	$3.97	$3.97	3,998,360
2019-09-05	$3.90	$4.01	$3.90	$3.96	$3.96	7,365,320
2019-09-04	$3.85	$3.92	$3.84	$3.91	$3.91	6,654,190
2019-09-03	$3.83	$3.90	$3.83	$3.87	$3.87	5,338,920
2019-09-02	$3.74	$3.86	$3.72	$3.85	$3.85	6,788,600
2019-08-30	$3.84	$3.86	$3.68	$3.70	$3.70	5,876,300
2019-08-29	$3.81	$3.86	$3.79	$3.81	$3.81	4,231,190
2019-08-28	$3.81	$3.85	$3.79	$3.80	$3.80	5,576,000
2019-08-27	$3.70	$3.81	$3.66	$3.80	$3.80	7,748,240
2019-08-26	$3.59	$3.74	$3.50	$3.69	$3.69	9,024,670
2019-08-23	$3.75	$3.76	$3.68	$3.69	$3.69	5,370,860
2019-08-22	$3.69	$3.78	$3.67	$3.75	$3.75	7,675,910
2019-08-21	$3.64	$3.69	$3.60	$3.69	$3.69	5,371,990
2019-08-20	$3.64	$3.72	$3.63	$3.66	$3.66	8,421,500
2019-08-19	$3.54	$3.65	$3.54	$3.65	$3.65	7,879,260
2019-08-16	$3.55	$3.57	$3.52	$3.52	$3.52	7,042,260
2019-08-15	$3.45	$3.58	$3.38	$3.55	$3.55	6,744,100
2019-08-14	$3.58	$3.62	$3.53	$3.55	$3.55	7,689,600
2019-08-13	$3.52	$3.57	$3.47	$3.56	$3.56	8,003,960
2019-08-12	$3.60	$3.61	$3.49	$3.56	$3.56	9,484,490
2019-08-09	$3.78	$3.80	$3.55	$3.62	$3.62	16,984,850
2019-08-08	$3.81	$3.84	$3.79	$3.83	$3.83	4,173,420
2019-08-07	$3.84	$3.87	$3.77	$3.79	$3.79	4,141,300
2019-08-06	$3.85	$3.88	$3.70	$3.82	$3.82	7,474,100
2019-08-05	$4.05	$4.06	$3.93	$3.94	$3.94	5,549,550
2019-08-02	$4.07	$4.11	$4.03	$4.04	$4.04	6,921,200
2019-08-01	$4.05	$4.16	$4.05	$4.16	$4.16	7,950,270
2019-07-31	$4.11	$4.13	$4.06	$4.08	$4.08	5,531,900
2019-07-30	$4.06	$4.20	$4.04	$4.14	$4.14	10,854,600
2019-07-29	$4.05	$4.37	$4.03	$4.21	$4.21	14,968,340
2019-07-26	$4.14	$4.14	$4.00	$4.08	$4.08	8,132,700
2019-07-25	$4.14	$4.20	$4.12	$4.17	$4.17	5,647,900
2019-07-24	$4.08	$4.45	$4.07	$4.21	$4.21	9,735,800
2019-07-23	$4.05	$4.08	$4.03	$4.08	$4.08	3,328,100
2019-07-22	$4.14	$4.14	$4.00	$4.04	$4.04	4,972,160
2019-07-19	$4.03	$4.14	$4.03	$4.11	$4.11	6,221,700
2019-07-18	$4.13	$4.13	$4.02	$4.03	$4.03	7,046,850
2019-07-17	$4.15	$4.18	$4.13	$4.14	$4.14	4,723,800
2019-07-16	$4.13	$4.18	$4.12	$4.16	$4.16	4,584,040
2019-07-15	$4.18	$4.20	$4.09	$4.16	$4.16	6,664,290
2019-07-12	$4.37	$4.37	$4.18	$4.20	$4.20	14,140,020
2019-07-11	$4.26	$4.68	$4.23	$4.43	$4.43	19,183,630
2019-07-10	$4.36	$4.36	$4.16	$4.30	$4.30	9,296,310
2019-07-09	$4.22	$4.28	$4.15	$4.22	$4.22	4,200,610
2019-07-08	$4.45	$4.45	$4.13	$4.21	$4.21	7,926,580
2019-07-05	$4.40	$4.46	$4.37	$4.43	$4.43	4,045,900
2019-07-04	$4.46	$4.49	$4.37	$4.38	$4.37	4,484,520
2019-07-03	$4.50	$4.51	$4.41	$4.44	$4.43	4,791,580
2019-07-02	$4.51	$4.55	$4.47	$4.51	$4.50	5,818,500
2019-07-01	$4.45	$4.52	$4.39	$4.49	$4.48	6,906,930
2019-06-28	$4.49	$4.49	$4.28	$4.37	$4.36	6,697,960
2019-06-27	$4.43	$4.51	$4.39	$4.48	$4.47	4,462,650
2019-06-26	$4.50	$4.52	$4.43	$4.44	$4.43	6,009,000
2019-06-25	$4.55	$4.56	$4.45	$4.52	$4.51	7,055,510
2019-06-24	$4.58	$4.61	$4.49	$4.50	$4.49	8,643,040
2019-06-21	$4.46	$4.78	$4.46	$4.58	$4.57	16,975,960
2019-06-20	$4.29	$4.37	$4.24	$4.35	$4.34	7,343,500
2019-06-19	$4.40	$4.42	$4.22	$4.26	$4.25	7,765,810
2019-06-18	$4.26	$4.33	$4.23	$4.30	$4.29	4,410,200
2019-06-17	$4.41	$4.44	$4.26	$4.29	$4.28	6,799,200
2019-06-14	$4.45	$4.49	$4.26	$4.27	$4.26	6,880,000
2019-06-13	$4.24	$4.45	$4.24	$4.42	$4.41	9,244,060
2019-06-12	$4.20	$4.42	$4.20	$4.28	$4.27	11,307,900
2019-06-11	$4.02	$4.24	$3.98	$4.22	$4.21	12,234,110
2019-06-10	$3.90	$4.03	$3.80	$3.99	$3.98	13,485,700
2019-06-07	$4.05	$4.05	$4.05	$4.05	$4.04	0
2019-06-06	$4.21	$4.30	$4.05	$4.05	$4.04	13,793,760
2019-06-05	$4.56	$4.58	$4.50	$4.50	$4.49	3,295,500
2019-06-04	$4.54	$4.58	$4.47	$4.51	$4.50	4,249,500
2019-06-03	$4.66	$4.68	$4.50	$4.55	$4.54	4,920,300
2019-05-31	$4.71	$4.77	$4.66	$4.68	$4.67	4,855,700
2019-05-30	$4.67	$4.76	$4.63	$4.73	$4.72	6,858,400
2019-05-29	$4.65	$4.76	$4.63	$4.69	$4.68	6,599,600
2019-05-28	$4.66	$4.73	$4.63	$4.65	$4.64	6,129,500
2019-05-27	$4.54	$4.71	$4.50	$4.69	$4.68	6,662,280
2019-05-24	$4.57	$4.62	$4.51	$4.52	$4.51	3,831,800
2019-05-23	$4.67	$4.69	$4.56	$4.58	$4.57	4,766,710
2019-05-22	$4.72	$4.74	$4.60	$4.68	$4.67	6,307,660
2019-05-21	$4.56	$4.76	$4.55	$4.70	$4.69	6,707,450
2019-05-20	$4.58	$4.63	$4.42	$4.55	$4.54	5,343,250
2019-05-17	$4.84	$4.86	$4.57	$4.59	$4.58	8,002,200
2019-05-16	$4.73	$4.90	$4.72	$4.82	$4.81	7,241,720
2019-05-15	$4.67	$4.76	$4.67	$4.74	$4.73	5,395,170
2019-05-14	$4.63	$4.72	$4.62	$4.64	$4.63	5,388,400
2019-05-13	$4.75	$4.79	$4.69	$4.71	$4.70	5,491,360
2019-05-10	$4.68	$4.83	$4.61	$4.79	$4.78	8,931,200
2019-05-09	$4.66	$4.72	$4.60	$4.65	$4.64	4,986,200
2019-05-08	$4.62	$4.77	$4.58	$4.69	$4.68	6,119,300
2019-05-07	$4.71	$4.80	$4.55	$4.75	$4.74	9,629,760
2019-05-06	$4.95	$5.02	$4.68	$4.68	$4.67	16,269,080
2019-05-03	$5.20	$5.20	$5.20	$5.20	$5.19	0
2019-05-02	$5.20	$5.20	$5.20	$5.20	$5.19	0
2019-05-01	$5.20	$5.20	$5.20	$5.20	$5.19	0
2019-04-30	$5.13	$5.23	$5.09	$5.20	$5.19	10,076,100
2019-04-29	$5.37	$5.41	$5.04	$5.13	$5.12	14,809,400
2019-04-26	$5.44	$5.50	$5.35	$5.37	$5.36	12,066,500
2019-04-25	$5.82	$5.82	$5.32	$5.42	$5.41	20,175,400
2019-04-24	$5.78	$5.83	$5.66	$5.83	$5.82	15,586,370
2019-04-23	$6.05	$6.09	$5.65	$5.72	$5.71	26,276,100
2019-04-22	$6.21	$6.21	$5.97	$6.04	$6.03	34,971,780
2019-04-19	$5.85	$6.40	$5.80	$6.22	$6.21	58,594,710
2019-04-18	$5.95	$5.97	$5.79	$5.82	$5.81	21,886,600
2019-04-17	$5.81	$6.11	$5.73	$5.99	$5.98	35,644,960
2019-04-16	$5.66	$5.78	$5.53	$5.78	$5.77	17,998,200
2019-04-15	$5.70	$5.79	$5.55	$5.58	$5.57	14,284,640
2019-04-12	$5.83	$5.88	$5.53	$5.64	$5.63	23,993,860
2019-04-11	$5.71	$6.08	$5.64	$5.81	$5.80	35,279,550
2019-04-10	$5.65	$5.77	$5.58	$5.70	$5.69	17,580,400
2019-04-09	$5.58	$5.75	$5.47	$5.71	$5.70	19,558,430
2019-04-08	$5.81	$5.83	$5.49	$5.67	$5.66	27,711,640
2019-04-05	$5.74	$5.74	$5.74	$5.74	$5.73	0
2019-04-04	$5.57	$5.74	$5.51	$5.74	$5.73	23,669,790
2019-04-03	$5.48	$5.61	$5.45	$5.59	$5.58	15,960,010
2019-04-02	$5.49	$5.54	$5.39	$5.50	$5.49	14,794,010
2019-04-01	$5.28	$5.48	$5.25	$5.47	$5.46	13,334,610
2019-03-29	$5.06	$5.24	$4.97	$5.24	$5.23	10,166,500
2019-03-28	$5.13	$5.22	$5.02	$5.06	$5.05	9,606,610
2019-03-27	$5.18	$5.24	$5.05	$5.15	$5.14	9,142,800
2019-03-26	$5.40	$5.45	$5.15	$5.18	$5.17	13,665,940
2019-03-25	$5.45	$5.51	$5.37	$5.39	$5.38	11,348,450
2019-03-22	$5.54	$5.59	$5.42	$5.56	$5.55	14,816,310
2019-03-21	$5.56	$5.61	$5.52	$5.57	$5.56	17,871,350
2019-03-20	$5.54	$5.59	$5.40	$5.55	$5.54	11,614,220
2019-03-19	$5.57	$5.64	$5.47	$5.52	$5.51	11,612,020
2019-03-18	$5.48	$5.61	$5.39	$5.58	$5.57	13,683,160
2019-03-15	$5.39	$5.52	$5.36	$5.45	$5.44	12,641,800
2019-03-14	$5.48	$5.59	$5.24	$5.36	$5.35	17,026,900
2019-03-13	$5.70	$5.71	$5.47	$5.53	$5.52	20,072,040
2019-03-12	$5.55	$5.83	$5.49	$5.71	$5.70	35,430,320
2019-03-11	$5.18	$5.46	$5.18	$5.46	$5.45	21,741,080
2019-03-08	$5.45	$5.52	$5.16	$5.16	$5.15	29,193,050
2019-03-07	$5.45	$5.66	$5.37	$5.58	$5.57	28,342,950
2019-03-06	$5.26	$5.54	$5.21	$5.46	$5.45	29,487,890
2019-03-05	$5.10	$5.26	$5.09	$5.26	$5.25	22,017,630
2019-03-04	$5.09	$5.25	$5.06	$5.11	$5.10	24,336,960
2019-03-01	$5.14	$5.15	$4.99	$5.09	$5.08	11,232,400
2019-02-28	$5.09	$5.17	$5.05	$5.11	$5.10	11,344,980
2019-02-27	$5.19	$5.23	$5.06	$5.12	$5.11	17,171,450
2019-02-26	$5.01	$5.36	$4.97	$5.18	$5.17	27,418,910
2019-02-25	$4.85	$5.06	$4.81	$5.04	$5.03	19,109,240
2019-02-22	$4.72	$4.82	$4.69	$4.81	$4.80	10,754,260
2019-02-21	$4.74	$4.84	$4.69	$4.71	$4.70	13,640,610
2019-02-20	$4.78	$4.80	$4.68	$4.76	$4.75	8,550,670
2019-02-19	$4.70	$4.81	$4.64	$4.78	$4.77	12,966,920
2019-02-18	$4.56	$4.72	$4.56	$4.70	$4.69	10,184,960
2019-02-15	$4.52	$4.69	$4.51	$4.56	$4.55	10,117,520
2019-02-14	$4.52	$4.57	$4.48	$4.53	$4.52	6,637,000
2019-02-13	$4.46	$4.54	$4.40	$4.53	$4.52	8,789,560
2019-02-12	$4.37	$4.47	$4.35	$4.44	$4.43	7,762,090
2019-02-11	$4.30	$4.39	$4.28	$4.37	$4.36	6,548,560
2019-02-08	$4.26	$4.26	$4.26	$4.26	$4.25	0
2019-02-07	$4.26	$4.26	$4.26	$4.26	$4.25	0
2019-02-06	$4.26	$4.26	$4.26	$4.26	$4.25	0
2019-02-05	$4.26	$4.26	$4.26	$4.26	$4.25	0
2019-02-04	$4.26	$4.26	$4.26	$4.26	$4.25	0
2019-02-01	$4.21	$4.29	$4.18	$4.26	$4.25	6,345,520
2019-01-31	$4.23	$4.29	$4.13	$4.18	$4.17	7,930,920
2019-01-30	$4.20	$4.31	$4.18	$4.24	$4.23	5,303,040
2019-01-29	$4.50	$4.50	$4.20	$4.27	$4.26	8,960,110
2019-01-28	$4.54	$4.60	$4.48	$4.50	$4.49	6,129,560
2019-01-25	$4.64	$4.67	$4.54	$4.54	$4.53	6,003,800
2019-01-24	$4.64	$4.70	$4.59	$4.67	$4.66	4,476,720
2019-01-23	$4.70	$4.71	$4.62	$4.65	$4.64	4,821,820
2019-01-22	$4.80	$4.80	$4.65	$4.69	$4.68	5,194,480
2019-01-21	$4.77	$4.85	$4.75	$4.78	$4.77	7,209,930
2019-01-18	$4.68	$4.80	$4.66	$4.77	$4.76	7,843,790
2019-01-17	$4.76	$4.78	$4.65	$4.71	$4.70	6,223,620
2019-01-16	$4.84	$4.86	$4.75	$4.77	$4.76	5,810,040
2019-01-15	$4.71	$4.99	$4.70	$4.83	$4.82	10,306,740
2019-01-14	$4.76	$4.81	$4.71	$4.74	$4.73	5,318,370
2019-01-11	$4.75	$4.79	$4.71	$4.78	$4.77	6,249,730
2019-01-10	$4.68	$4.79	$4.68	$4.75	$4.74	7,430,820
2019-01-09	$4.73	$4.85	$4.72	$4.73	$4.72	9,678,320
2019-01-08	$4.76	$4.77	$4.68	$4.71	$4.70	8,086,480
2019-01-07	$4.70	$4.80	$4.65	$4.78	$4.77	10,501,320
2019-01-04	$4.56	$4.73	$4.55	$4.70	$4.69	9,304,290
2019-01-03	$4.62	$4.71	$4.56	$4.62	$4.61	6,861,890
2019-01-02	$4.48	$4.72	$4.48	$4.63	$4.62	11,324,130
2019-01-01	$4.46	$4.46	$4.46	$4.46	$4.45	0
2018-12-31	$4.46	$4.46	$4.46	$4.46	$4.45	0
2018-12-28	$4.43	$4.50	$4.43	$4.46	$4.45	4,293,260
2018-12-27	$4.62	$4.63	$4.41	$4.44	$4.43	4,716,460
2018-12-26	$4.56	$4.56	$4.56	$4.56	$4.55	0
2018-12-25	$4.56	$4.56	$4.56	$4.56	$4.55	0
2018-12-24	$4.50	$4.59	$4.48	$4.56	$4.55	4,721,600
2018-12-21	$4.50	$4.54	$4.47	$4.51	$4.50	3,824,400
2018-12-20	$4.53	$4.58	$4.47	$4.55	$4.54	6,398,100
2018-12-19	$4.61	$4.62	$4.52	$4.56	$4.55	3,439,900
2018-12-18	$4.52	$4.63	$4.52	$4.60	$4.59	5,446,110
2018-12-17	$4.60	$4.61	$4.51	$4.59	$4.58	5,344,100
2018-12-14	$4.85	$4.85	$4.57	$4.60	$4.59	15,916,110
2018-12-13	$4.86	$4.89	$4.77	$4.86	$4.85	6,066,490
2018-12-12	$4.88	$4.90	$4.82	$4.84	$4.83	4,024,600
2018-12-11	$4.86	$4.90	$4.82	$4.86	$4.85	3,731,310
2018-12-10	$4.90	$4.92	$4.80	$4.85	$4.84	5,284,090
2018-12-07	$4.90	$4.96	$4.87	$4.94	$4.93	4,518,540
2018-12-06	$5.02	$5.02	$4.90	$4.91	$4.90	6,197,110
2018-12-05	$4.97	$5.07	$4.97	$5.02	$5.01	7,014,790
2018-12-04	$5.03	$5.11	$5.00	$5.09	$5.08	9,194,340
2018-12-03	$4.98	$5.07	$4.96	$5.03	$5.02	13,697,990
2018-11-30	$4.78	$4.88	$4.74	$4.86	$4.85	6,270,000
2018-11-29	$5.09	$5.09	$4.81	$4.81	$4.80	9,812,000
2018-11-28	$4.96	$5.01	$4.85	$5.00	$4.99	8,133,600
2018-11-27	$4.96	$5.06	$4.91	$4.96	$4.95	7,402,830
2018-11-26	$4.90	$4.94	$4.83	$4.89	$4.88	6,260,280
2018-11-23	$5.16	$5.18	$4.90	$4.90	$4.89	17,918,700
2018-11-22	$5.11	$5.40	$5.02	$5.20	$5.19	28,313,110
2018-11-21	$4.90	$5.10	$4.88	$5.09	$5.08	14,677,980
2018-11-20	$5.19	$5.23	$5.06	$5.07	$5.06	12,555,800
2018-11-19	$5.16	$5.26	$5.04	$5.25	$5.24	20,464,880
2018-11-16	$5.19	$5.23	$5.10	$5.18	$5.17	16,732,760
2018-11-15	$5.14	$5.20	$5.07	$5.20	$5.19	13,665,320
2018-11-14	$5.22	$5.26	$5.11	$5.15	$5.14	15,877,340
2018-11-13	$5.02	$5.31	$4.98	$5.24	$5.23	28,557,820
2018-11-12	$4.79	$5.18	$4.78	$5.10	$5.09	27,798,440
2018-11-09	$4.78	$4.83	$4.75	$4.79	$4.78	8,234,700
2018-11-08	$4.80	$4.92	$4.78	$4.82	$4.81	13,191,800
2018-11-07	$4.79	$4.87	$4.74	$4.77	$4.76	10,880,470
2018-11-06	$4.83	$4.83	$4.69	$4.78	$4.77	11,480,800
2018-11-05	$4.76	$4.94	$4.75	$4.86	$4.85	14,534,760
2018-11-02	$4.79	$4.86	$4.70	$4.78	$4.77	14,194,670
2018-11-01	$4.70	$4.76	$4.66	$4.66	$4.65	10,078,100
2018-10-31	$4.63	$4.73	$4.60	$4.67	$4.66	10,101,600
2018-10-30	$4.58	$4.68	$4.52	$4.63	$4.62	6,956,600
2018-10-29	$4.65	$4.66	$4.56	$4.61	$4.60	5,425,000
2018-10-26	$4.63	$4.71	$4.61	$4.67	$4.66	7,920,600
2018-10-25	$4.45	$4.61	$4.40	$4.61	$4.60	9,194,400
2018-10-24	$4.64	$4.70	$4.55	$4.62	$4.61	10,523,600
2018-10-23	$4.68	$4.85	$4.58	$4.66	$4.65	16,091,200
2018-10-22	$4.52	$4.78	$4.48	$4.70	$4.69	16,080,700
2018-10-19	$4.23	$4.49	$4.18	$4.46	$4.45	9,098,300
2018-10-18	$4.50	$4.50	$4.35	$4.36	$4.35	9,591,000
2018-10-17	$4.52	$4.59	$4.41	$4.54	$4.53	9,487,900
2018-10-16	$4.49	$4.56	$4.38	$4.45	$4.44	9,518,180
2018-10-15	$4.58	$4.63	$4.46	$4.48	$4.47	8,646,090
2018-10-12	$4.52	$4.61	$4.40	$4.58	$4.57	12,837,860
2018-10-11	$4.89	$5.01	$4.60	$4.60	$4.59	21,863,100
2018-10-10	$5.16	$5.17	$5.06	$5.11	$5.10	6,698,300
2018-10-09	$5.15	$5.18	$5.09	$5.13	$5.12	6,148,880
2018-10-08	$5.22	$5.29	$5.03	$5.08	$5.07	12,026,700
2018-10-05	$5.37	$5.37	$5.37	$5.37	$5.36	0
2018-10-04	$5.37	$5.37	$5.37	$5.37	$5.36	0
2018-10-03	$5.37	$5.37	$5.37	$5.37	$5.36	0
2018-10-02	$5.37	$5.37	$5.37	$5.37	$5.36	0
2018-10-01	$5.37	$5.37	$5.37	$5.37	$5.36	0
2018-09-28	$5.39	$5.43	$5.29	$5.37	$5.36	10,383,900
2018-09-27	$5.35	$5.42	$5.32	$5.35	$5.34	11,612,200
2018-09-26	$5.41	$5.46	$5.38	$5.38	$5.37	14,018,800
2018-09-25	$5.46	$5.48	$5.39	$5.42	$5.41	9,944,400
2018-09-24	$5.48	$5.48	$5.48	$5.48	$5.47	0
2018-09-21	$5.44	$5.64	$5.40	$5.48	$5.47	21,537,190
2018-09-20	$5.28	$5.64	$5.23	$5.42	$5.41	23,397,690
2018-09-19	$5.20	$5.34	$5.17	$5.27	$5.26	16,488,730
2018-09-18	$5.07	$5.27	$5.00	$5.25	$5.24	19,405,800
2018-09-17	$5.25	$5.29	$5.02	$5.04	$5.03	16,585,720
2018-09-14	$5.44	$5.48	$5.30	$5.31	$5.30	13,747,800
2018-09-13	$5.43	$5.47	$5.33	$5.40	$5.39	16,912,190
2018-09-12	$5.39	$5.54	$5.32	$5.39	$5.38	24,271,700
2018-09-11	$5.25	$5.42	$5.20	$5.39	$5.38	19,527,680
2018-09-10	$5.37	$5.62	$5.25	$5.27	$5.26	27,370,870
2018-09-07	$5.41	$5.57	$5.34	$5.40	$5.39	35,928,540
2018-09-06	$5.65	$5.70	$5.33	$5.34	$5.33	51,342,600
2018-09-05	$5.93	$5.93	$5.75	$5.76	$5.75	53,113,230
2018-09-04	$5.03	$5.39	$5.02	$5.39	$5.38	36,068,290
2018-09-03	$4.88	$4.90	$4.79	$4.90	$4.89	6,921,300
2018-08-31	$4.87	$4.89	$4.74	$4.84	$4.83	8,624,400
2018-08-30	$4.91	$4.99	$4.89	$4.90	$4.89	10,983,100
2018-08-29	$5.16	$5.16	$4.85	$4.92	$4.91	25,700,680
2018-08-28	$5.24	$5.28	$5.18	$5.20	$5.19	8,883,600
2018-08-27	$5.16	$5.23	$5.14	$5.22	$5.21	10,308,500
2018-08-24	$5.20	$5.21	$5.13	$5.14	$5.13	6,266,100
2018-08-23	$5.20	$5.24	$5.17	$5.20	$5.19	8,539,500
2018-08-22	$5.23	$5.29	$5.13	$5.23	$5.22	10,375,500
2018-08-21	$5.20	$5.27	$5.18	$5.22	$5.21	10,660,940
2018-08-20	$5.15	$5.22	$5.07	$5.22	$5.21	7,577,700
2018-08-17	$5.18	$5.31	$5.13	$5.14	$5.13	12,747,410
2018-08-16	$5.11	$5.23	$5.07	$5.13	$5.12	9,069,200
2018-08-15	$5.28	$5.34	$5.15	$5.18	$5.17	12,285,200
2018-08-14	$5.22	$5.35	$5.19	$5.34	$5.33	13,307,900
2018-08-13	$5.17	$5.25	$5.08	$5.25	$5.24	9,785,970
2018-08-10	$5.27	$5.31	$5.20	$5.26	$5.25	9,524,100
2018-08-09	$5.17	$5.31	$5.12	$5.27	$5.26	13,854,410
2018-08-08	$5.23	$5.28	$5.13	$5.14	$5.13	12,766,800
2018-08-07	$5.05	$5.26	$5.01	$5.23	$5.22	15,722,680
2018-08-06	$5.06	$5.14	$4.97	$5.05	$5.04	9,992,300
2018-08-03	$5.12	$5.23	$5.08	$5.13	$5.12	11,318,980
2018-08-02	$5.28	$5.36	$4.97	$5.19	$5.18	24,133,570
2018-08-01	$5.64	$5.71	$5.38	$5.40	$5.39	18,695,750
2018-07-31	$5.50	$5.78	$5.50	$5.65	$5.64	16,719,010
2018-07-30	$5.65	$5.71	$5.52	$5.57	$5.56	15,947,400
2018-07-27	$5.83	$5.86	$5.68	$5.70	$5.69	20,517,990
2018-07-26	$5.80	$5.95	$5.77	$5.88	$5.87	26,557,910
2018-07-25	$5.69	$5.88	$5.66	$5.82	$5.81	32,532,610
2018-07-24	$5.62	$5.76	$5.54	$5.70	$5.69	34,439,820
2018-07-23	$5.49	$5.74	$5.41	$5.73	$5.72	28,156,760
2018-07-20	$5.54	$5.64	$5.40	$5.52	$5.51	28,861,370
2018-07-19	$5.61	$5.73	$5.45	$5.61	$5.60	24,539,430
2018-07-18	$5.78	$5.85	$5.66	$5.67	$5.66	35,438,820
2018-07-17	$5.68	$6.05	$5.63	$5.86	$5.85	56,944,150
2018-07-16	$5.41	$5.91	$5.30	$5.71	$5.70	51,785,710
2018-07-13	$5.45	$5.52	$5.34	$5.37	$5.36	38,669,500
2018-07-12	$4.93	$5.43	$4.92	$5.43	$5.42	47,942,660
2018-07-11	$5.06	$5.08	$4.83	$4.94	$4.93	19,776,730
2018-07-10	$5.29	$5.30	$5.05	$5.14	$5.13	25,620,540
2018-07-09	$5.12	$5.29	$5.11	$5.24	$5.23	13,184,530
2018-07-06	$5.00	$5.16	$4.86	$5.10	$5.09	17,306,560
2018-07-05	$5.17	$5.27	$4.95	$4.97	$4.94	18,416,670
2018-07-04	$5.42	$5.47	$5.19	$5.22	$5.19	16,678,590
2018-07-03	$5.36	$5.44	$5.24	$5.38	$5.35	19,647,400
2018-07-02	$5.34	$5.57	$5.23	$5.30	$5.27	17,023,200
2018-06-29	$5.05	$5.44	$5.05	$5.37	$5.34	20,901,080
2018-06-28	$5.22	$5.30	$5.06	$5.09	$5.06	13,656,300
2018-06-27	$5.17	$5.34	$5.16	$5.20	$5.17	16,022,990
2018-06-26	$4.90	$5.25	$4.89	$5.19	$5.16	19,925,990
2018-06-25	$5.18	$5.32	$5.09	$5.12	$5.09	20,653,250
2018-06-22	$4.99	$5.15	$4.91	$5.11	$5.08	27,226,540
2018-06-21	$5.00	$5.59	$5.00	$5.17	$5.14	46,730,920
2018-06-20	$5.22	$5.22	$5.22	$5.22	$5.19	1,910,600
2018-06-19	$5.80	$5.80	$5.80	$5.80	$5.76	2,388,000
2018-06-18	$6.44	$6.44	$6.44	$6.44	$6.40	0
2018-06-15	$7.10	$7.10	$6.44	$6.44	$6.40	4,294,900
2018-06-14	$7.21	$7.21	$7.09	$7.16	$7.12	4,650,240
2018-06-13	$7.23	$7.27	$7.15	$7.26	$7.22	4,290,650
2018-06-12	$7.15	$7.36	$7.15	$7.33	$7.28	5,860,350
2018-06-11	$7.28	$7.28	$7.12	$7.23	$7.19	6,079,090
2018-06-08	$7.41	$7.45	$7.15	$7.28	$7.24	7,814,830
2018-06-07	$7.49	$7.49	$7.41	$7.47	$7.42	2,775,730
2018-06-06	$7.48	$7.58	$7.40	$7.49	$7.44	4,878,220
2018-06-05	$7.38	$7.51	$7.35	$7.51	$7.46	8,364,530
2018-06-04	$7.55	$7.57	$7.38	$7.38	$7.33	5,115,400
2018-06-01	$7.56	$7.56	$7.41	$7.55	$7.50	5,490,460
2018-05-31	$7.51	$7.67	$7.48	$7.56	$7.51	4,233,330
2018-05-30	$7.50	$7.78	$7.42	$7.51	$7.46	7,138,370
2018-05-29	$7.85	$7.91	$7.58	$7.69	$7.64	9,866,600
2018-05-28	$7.77	$7.94	$7.70	$7.90	$7.85	10,377,900
2018-05-25	$7.70	$7.91	$7.70	$7.79	$7.74	10,376,420
2018-05-24	$7.72	$7.83	$7.68	$7.73	$7.68	8,889,800
2018-05-23	$7.60	$7.92	$7.55	$7.74	$7.69	20,631,000
2018-05-22	$7.47	$7.63	$7.41	$7.58	$7.53	10,723,210
2018-05-21	$7.54	$7.55	$7.45	$7.50	$7.45	6,393,090
2018-05-18	$7.50	$7.65	$7.42	$7.51	$7.46	6,134,000
2018-05-17	$7.50	$7.65	$7.46	$7.51	$7.46	8,109,430
2018-05-16	$7.56	$7.57	$7.44	$7.50	$7.45	6,394,930
2018-05-15	$7.50	$7.71	$7.50	$7.58	$7.53	6,581,320
2018-05-14	$7.64	$7.67	$7.37	$7.55	$7.50	12,349,810
2018-05-11	$7.75	$7.75	$7.58	$7.61	$7.56	8,407,990
2018-05-10	$7.44	$7.95	$7.42	$7.76	$7.71	19,607,160
2018-05-09	$7.47	$7.52	$7.38	$7.47	$7.42	9,404,270
2018-05-08	$7.53	$7.54	$7.00	$7.51	$7.46	10,468,060
2018-05-07	$7.50	$7.59	$7.46	$7.52	$7.47	13,517,150
2018-05-04	$7.56	$7.59	$7.44	$7.51	$7.46	9,183,700
2018-05-03	$7.55	$7.59	$7.40	$7.58	$7.53	14,202,590
2018-05-02	$7.69	$7.75	$7.43	$7.59	$7.54	13,395,600
2018-05-01	$7.64	$7.64	$7.64	$7.64	$7.59	0
2018-04-30	$7.64	$7.64	$7.64	$7.64	$7.59	0
2018-04-27	$7.78	$7.83	$7.62	$7.64	$7.59	8,728,420
2018-04-26	$8.11	$8.23	$7.73	$7.75	$7.70	13,100,780
2018-04-25	$8.18	$8.18	$8.05	$8.07	$8.02	7,962,340
2018-04-24	$8.05	$8.27	$8.01	$8.22	$8.17	6,044,350
2018-04-23	$8.10	$8.20	$7.83	$8.20	$8.15	13,579,490
2018-04-20	$8.44	$8.50	$8.20	$8.20	$8.15	12,036,310
2018-04-19	$8.46	$8.65	$8.27	$8.52	$8.47	20,365,880
2018-04-18	$8.50	$8.51	$8.15	$8.51	$8.46	13,880,950
2018-04-17	$8.56	$8.60	$8.42	$8.51	$8.46	11,907,180
2018-04-16	$8.50	$8.57	$8.41	$8.54	$8.49	11,785,740
2018-04-13	$8.44	$8.55	$8.30	$8.55	$8.50	18,100,060
2018-04-12	$8.53	$8.65	$8.27	$8.48	$8.43	18,706,310
2018-04-11	$8.50	$8.55	$8.38	$8.53	$8.48	15,046,010
2018-04-10	$8.56	$8.56	$8.35	$8.48	$8.43	7,341,960
2018-04-09	$8.43	$8.60	$8.25	$8.52	$8.47	7,680,310
2018-04-06	$8.52	$8.52	$8.52	$8.52	$8.47	0
2018-04-05	$8.52	$8.52	$8.52	$8.52	$8.47	0
2018-04-04	$8.58	$8.62	$8.48	$8.52	$8.47	6,910,100
2018-04-03	$8.37	$8.59	$8.30	$8.51	$8.46	9,155,520
2018-04-02	$8.70	$8.74	$8.54	$8.55	$8.50	15,470,970
2018-03-30	$8.60	$8.73	$8.52	$8.68	$8.63	13,972,880
2018-03-29	$8.64	$8.79	$8.54	$8.54	$8.49	18,418,490
2018-03-28	$8.58	$8.75	$8.46	$8.63	$8.58	19,945,650
2018-03-27	$8.51	$8.78	$8.31	$8.71	$8.66	25,672,830
2018-03-26	$7.89	$8.44	$7.80	$8.44	$8.39	45,310,230
2018-03-23	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-22	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-21	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-20	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-19	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-16	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-15	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-14	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-13	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-12	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-09	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-08	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-07	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-06	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-05	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-02	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-03-01	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-02-28	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-02-27	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-02-26	$8.56	$8.56	$8.56	$8.56	$8.51	0
2018-02-23	$7.88	$9.47	$7.88	$8.56	$8.51	102,734,550
2018-02-22	$8.76	$8.76	$8.76	$8.76	$8.71	2,042,000
2018-02-21	$9.73	$9.73	$9.73	$9.73	$9.67	0
2018-02-20	$9.73	$9.73	$9.73	$9.73	$9.67	0
2018-02-19	$9.73	$9.73	$9.73	$9.73	$9.67	0
2018-02-16	$9.73	$9.73	$9.73	$9.73	$9.67	0
2018-02-15	$9.73	$9.73	$9.73	$9.73	$9.67	0
2018-02-14	$9.73	$9.73	$9.73	$9.73	$9.67	1,548,200
2018-02-13	$10.81	$10.81	$10.81	$10.81	$10.74	2,556,600
2018-02-12	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-09	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-08	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-07	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-06	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-05	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-02	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-02-01	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-01-31	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-01-30	$12.01	$12.01	$12.01	$12.01	$11.94	0
2018-01-29	$13.23	$13.23	$12.01	$12.01	$11.94	8,603,600
2018-01-26	$14.45	$14.45	$13.34	$13.34	$13.26	41,579,020
2018-01-25	$14.95	$15.13	$14.44	$14.82	$14.73	38,841,620
2018-01-24	$14.11	$14.64	$14.01	$14.64	$14.55	14,506,650
2018-01-23	$14.40	$14.40	$14.00	$14.13	$14.04	9,391,000
2018-01-22	$14.62	$14.62	$14.16	$14.34	$14.25	8,844,100
2018-01-19	$14.49	$14.68	$14.23	$14.66	$14.57	7,920,600
2018-01-18	$14.66	$14.71	$14.42	$14.47	$14.38	6,968,110
2018-01-17	$14.63	$14.75	$14.40	$14.65	$14.56	9,053,800
2018-01-16	$14.56	$14.67	$14.22	$14.65	$14.56	13,880,210
2018-01-15	$14.67	$15.00	$14.49	$14.60	$14.51	14,229,200
2018-01-12	$14.81	$14.83	$14.62	$14.74	$14.65	11,413,680
2018-01-11	$14.52	$14.85	$14.43	$14.84	$14.75	17,896,510
2018-01-10	$14.24	$14.55	$14.01	$14.54	$14.45	17,131,090
2018-01-09	$14.20	$14.25	$14.05	$14.25	$14.16	7,649,000
2018-01-08	$14.23	$14.25	$14.00	$14.19	$14.10	7,310,200
2018-01-05	$14.19	$14.23	$13.99	$14.11	$14.02	7,238,100
2018-01-04	$14.32	$14.32	$14.06	$14.20	$14.11	7,002,300
2018-01-03	$14.17	$14.26	$13.91	$14.23	$14.14	9,950,800
2018-01-02	$14.00	$14.22	$13.98	$14.15	$14.06	8,452,060
2018-01-01	$14.00	$14.00	$14.00	$14.00	$13.91	0
2017-12-29	$13.89	$14.04	$13.82	$14.00	$13.91	6,089,020
2017-12-28	$13.90	$13.97	$13.75	$13.82	$13.74	3,867,050
2017-12-27	$13.92	$13.98	$13.80	$13.90	$13.81	6,152,490
2017-12-26	$14.00	$14.05	$13.80	$13.88	$13.79	6,906,590
2017-12-25	$13.93	$14.15	$13.83	$14.00	$13.91	8,413,190
2017-12-22	$13.98	$14.10	$13.89	$13.90	$13.81	6,532,400
2017-12-21	$13.96	$14.30	$13.80	$14.00	$13.91	12,160,830
2017-12-20	$13.99	$14.30	$13.88	$14.00	$13.91	8,935,700
2017-12-19	$13.88	$14.20	$13.76	$13.99	$13.90	9,962,200
2017-12-18	$14.16	$14.16	$13.50	$13.70	$13.62	9,636,830
2017-12-15	$13.83	$14.32	$13.66	$14.20	$14.11	14,490,180
2017-12-14	$13.83	$13.88	$13.59	$13.82	$13.74	10,545,620
2017-12-13	$13.39	$13.83	$13.39	$13.80	$13.72	10,108,890
2017-12-12	$13.40	$13.49	$13.32	$13.39	$13.31	2,268,870
2017-12-11	$13.32	$13.41	$13.25	$13.39	$13.31	2,415,100
2017-12-08	$13.40	$13.40	$13.24	$13.32	$13.24	4,225,220
2017-12-07	$13.54	$13.54	$13.29	$13.40	$13.32	2,957,900
2017-12-06	$13.50	$13.80	$13.25	$13.49	$13.41	5,159,380
2017-12-05	$13.69	$13.82	$13.47	$13.60	$13.52	8,187,340
2017-12-04	$13.84	$13.84	$13.52	$13.68	$13.60	6,192,600
2017-12-01	$13.70	$13.95	$13.69	$13.84	$13.75	6,210,750
2017-11-30	$13.67	$13.77	$13.45	$13.70	$13.62	6,520,570
2017-11-29	$13.61	$13.68	$13.51	$13.66	$13.58	6,572,400
2017-11-28	$13.47	$13.64	$13.33	$13.61	$13.53	5,081,170
2017-11-27	$13.52	$13.69	$13.30	$13.50	$13.42	5,767,700
2017-11-24	$13.31	$13.61	$13.26	$13.49	$13.41	4,063,800
2017-11-23	$13.58	$13.58	$13.22	$13.31	$13.23	2,931,100
2017-11-22	$13.00	$13.59	$12.95	$13.58	$13.50	6,326,180
2017-11-21	$12.86	$13.03	$12.72	$13.00	$12.92	3,355,030
2017-11-20	$13.10	$13.13	$12.72	$12.86	$12.78	6,304,000
2017-11-17	$13.24	$13.47	$12.87	$13.10	$13.02	8,946,100
2017-11-16	$13.49	$13.58	$13.17	$13.25	$13.17	4,963,600
2017-11-15	$13.77	$13.77	$13.35	$13.41	$13.33	4,507,730
2017-11-14	$13.50	$13.65	$13.35	$13.65	$13.57	5,918,500
2017-11-13	$13.85	$13.85	$13.34	$13.48	$13.40	5,147,500
2017-11-10	$13.48	$13.65	$13.35	$13.62	$13.54	7,035,570
2017-11-09	$13.50	$13.50	$13.29	$13.36	$13.28	3,525,220
2017-11-08	$13.60	$13.60	$13.35	$13.51	$13.43	4,240,700
2017-11-07	$13.59	$13.71	$13.19	$13.49	$13.41	8,071,360
2017-11-06	$13.50	$13.57	$13.20	$13.57	$13.49	7,544,470
2017-11-03	$13.43	$13.58	$13.36	$13.50	$13.42	7,113,100
2017-11-02	$13.23	$13.47	$13.19	$13.42	$13.34	6,088,180
2017-11-01	$13.48	$13.53	$13.22	$13.23	$13.15	5,796,180
2017-10-31	$13.38	$13.46	$13.13	$13.41	$13.33	8,392,910
2017-10-30	$13.38	$13.40	$13.23	$13.37	$13.29	5,825,650
2017-10-27	$13.00	$13.33	$12.66	$13.33	$13.25	16,894,110
2017-10-26	$13.46	$13.47	$12.99	$13.00	$12.92	6,662,550
2017-10-25	$13.42	$13.48	$13.29	$13.41	$13.33	4,835,400
2017-10-24	$13.61	$13.61	$13.22	$13.40	$13.32	4,675,030
2017-10-23	$13.35	$13.43	$13.19	$13.35	$13.27	2,778,420
2017-10-20	$13.24	$13.58	$13.20	$13.35	$13.27	3,983,990
2017-10-19	$13.22	$13.25	$13.02	$13.20	$13.12	3,481,200
2017-10-18	$13.25	$13.30	$13.11	$13.22	$13.14	3,342,100
2017-10-17	$13.17	$13.28	$13.11	$13.23	$13.15	1,639,300
2017-10-16	$13.39	$13.40	$13.07	$13.17	$13.09	2,346,700
2017-10-13	$13.27	$13.41	$13.10	$13.39	$13.31	3,064,600
2017-10-12	$13.25	$13.27	$13.07	$13.25	$13.17	3,289,640
2017-10-11	$13.02	$13.30	$12.95	$13.25	$13.17	3,853,400
2017-10-10	$13.64	$13.78	$13.01	$13.01	$12.93	6,525,420
2017-10-09	$13.60	$13.80	$13.30	$13.61	$13.53	8,220,710
2017-10-06	$13.52	$13.52	$13.52	$13.52	$13.44	0
2017-10-05	$13.52	$13.52	$13.52	$13.52	$13.44	0
2017-10-04	$13.52	$13.52	$13.52	$13.52	$13.44	0
2017-10-03	$13.52	$13.52	$13.52	$13.52	$13.44	0
2017-10-02	$13.52	$13.52	$13.52	$13.52	$13.44	0
2017-09-29	$13.48	$13.52	$13.25	$13.52	$13.44	6,381,060
2017-09-28	$13.64	$13.64	$13.17	$13.48	$13.40	12,113,400
2017-09-27	$13.65	$13.84	$13.52	$13.62	$13.54	5,537,300
2017-09-26	$13.65	$13.71	$13.45	$13.67	$13.59	3,507,610
2017-09-25	$13.51	$13.86	$13.50	$13.66	$13.58	17,666,700
2017-09-22	$14.12	$14.12	$13.55	$13.70	$13.62	15,613,510
2017-09-21	$13.83	$14.07	$13.67	$14.05	$13.96	8,417,740
2017-09-20	$13.71	$14.03	$13.63	$13.84	$13.75	6,028,250
2017-09-19	$13.61	$13.84	$13.52	$13.72	$13.64	8,814,900
2017-09-18	$14.03	$14.07	$13.58	$13.58	$13.50	5,138,200
2017-09-15	$14.03	$14.19	$13.55	$14.03	$13.94	12,312,770
2017-09-14	$14.57	$14.58	$14.01	$14.31	$14.22	11,464,460
2017-09-13	$14.70	$14.94	$14.08	$14.30	$14.21	14,052,060
2017-09-12	$13.41	$14.60	$13.35	$14.60	$14.51	18,230,310
2017-09-11	$13.13	$13.50	$12.99	$13.43	$13.35	7,609,430
2017-09-08	$13.02	$13.17	$12.95	$13.13	$13.05	6,573,840
2017-09-07	$13.10	$13.17	$12.81	$13.10	$13.02	4,094,770
2017-09-06	$13.10	$13.20	$12.83	$13.11	$13.03	5,678,250
2017-09-05	$13.28	$13.28	$12.82	$12.95	$12.87	9,023,700
2017-09-04	$13.33	$13.39	$13.08	$13.24	$13.16	8,053,340
2017-09-01	$13.13	$13.33	$13.04	$13.32	$13.24	7,030,200
2017-08-31	$13.20	$13.20	$12.95	$13.12	$13.04	6,206,250
2017-08-30	$13.14	$13.30	$13.00	$13.15	$13.07	14,141,900
2017-08-29	$13.13	$13.30	$13.03	$13.14	$13.06	8,687,010
2017-08-28	$12.92	$13.20	$12.78	$13.13	$13.05	13,509,420
2017-08-25	$12.79	$12.99	$12.72	$12.85	$12.77	11,523,780
2017-08-24	$12.96	$12.97	$12.69	$12.74	$12.66	6,255,110
2017-08-23	$13.04	$13.04	$12.70	$12.85	$12.77	10,110,660
2017-08-22	$13.09	$13.50	$12.88	$13.00	$12.92	14,369,680
2017-08-21	$12.51	$13.22	$12.51	$13.10	$13.02	15,713,510
2017-08-18	$12.50	$12.61	$12.35	$12.52	$12.44	9,002,280
2017-08-17	$12.45	$12.75	$12.39	$12.58	$12.50	11,719,800
2017-08-16	$12.20	$12.50	$12.20	$12.40	$12.32	10,348,700
2017-08-15	$11.97	$12.38	$11.88	$12.25	$12.17	12,308,980
2017-08-14	$11.81	$12.05	$11.62	$11.97	$11.90	9,510,490
2017-08-11	$11.50	$11.80	$11.48	$11.68	$11.61	8,457,050
2017-08-10	$11.88	$11.95	$11.58	$11.65	$11.58	4,556,310
2017-08-09	$11.85	$11.91	$11.68	$11.90	$11.83	4,556,350
2017-08-08	$11.87	$12.09	$11.75	$11.82	$11.75	6,938,320
2017-08-07	$12.19	$12.19	$11.80	$11.95	$11.88	6,592,660
2017-08-04	$11.40	$12.17	$11.38	$12.05	$11.98	17,273,400
2017-08-03	$11.32	$11.45	$11.28	$11.41	$11.34	4,369,920
2017-08-02	$11.38	$11.50	$11.25	$11.37	$11.30	9,090,910
2017-08-01	$11.07	$11.45	$11.03	$11.38	$11.31	9,629,220
2017-07-31	$11.05	$11.10	$10.94	$11.02	$10.95	5,783,600
2017-07-28	$11.15	$11.24	$10.91	$11.10	$11.03	7,308,490
2017-07-27	$11.03	$11.28	$10.85	$11.22	$11.15	10,487,730
2017-07-26	$11.08	$11.20	$10.96	$11.06	$10.99	6,840,340
2017-07-25	$10.88	$11.09	$10.65	$11.05	$10.98	12,460,980
2017-07-24	$10.81	$10.98	$10.71	$10.90	$10.83	7,527,500
2017-07-21	$10.92	$10.96	$10.76	$10.84	$10.77	8,577,650
2017-07-20	$10.59	$11.16	$10.50	$10.94	$10.87	17,202,760
2017-07-19	$10.41	$10.57	$10.32	$10.50	$10.44	4,145,920
2017-07-18	$10.24	$10.54	$10.24	$10.49	$10.43	4,770,720
2017-07-17	$10.52	$10.59	$10.10	$10.45	$10.39	10,525,940
2017-07-14	$10.24	$10.55	$10.16	$10.55	$10.49	9,774,070
2017-07-13	$10.28	$10.41	$9.97	$10.19	$10.13	21,329,400
2017-07-12	$10.48	$10.73	$10.26	$10.40	$10.34	11,221,160
2017-07-11	$10.64	$10.64	$10.50	$10.50	$10.44	3,285,780
2017-07-10	$10.45	$10.76	$10.41	$10.65	$10.58	7,965,020
2017-07-07	$10.49	$10.55	$10.40	$10.51	$10.43	5,771,500
2017-07-06	$10.60	$10.60	$10.45	$10.50	$10.42	5,716,860
2017-07-05	$10.59	$10.59	$10.44	$10.56	$10.48	3,118,680
2017-07-04	$10.48	$10.58	$10.38	$10.48	$10.40	6,967,500
2017-07-03	$10.40	$10.52	$10.31	$10.45	$10.37	11,504,980
2017-06-30	$10.60	$10.60	$10.60	$10.60	$10.52	0
2017-06-29	$10.60	$10.60	$10.60	$10.60	$10.52	0
2017-06-28	$10.72	$10.72	$10.55	$10.60	$10.52	3,861,900
2017-06-27	$10.58	$10.72	$10.53	$10.69	$10.60	5,762,880
2017-06-26	$10.50	$10.62	$10.45	$10.59	$10.51	2,334,230
2017-06-23	$10.55	$10.56	$10.46	$10.55	$10.47	4,011,690
2017-06-22	$10.54	$10.63	$10.37	$10.54	$10.46	10,538,260
2017-06-21	$10.33	$10.53	$10.26	$10.52	$10.44	6,529,340
2017-06-20	$10.25	$10.45	$10.25	$10.27	$10.19	3,855,090
2017-06-19	$10.47	$10.54	$10.27	$10.35	$10.27	8,151,740
2017-06-16	$10.28	$10.56	$10.22	$10.50	$10.42	7,142,400
2017-06-15	$10.29	$10.45	$10.02	$10.31	$10.23	6,799,150
2017-06-14	$10.32	$10.41	$10.25	$10.30	$10.22	2,595,700
2017-06-13	$10.42	$10.50	$10.28	$10.38	$10.30	7,686,370
2017-06-12	$10.20	$10.50	$10.08	$10.40	$10.32	10,890,910
2017-06-09	$9.78	$10.29	$9.78	$10.24	$10.16	13,108,430
2017-06-08	$9.77	$9.89	$9.64	$9.81	$9.73	5,143,330
2017-06-07	$9.84	$10.09	$9.78	$9.85	$9.77	4,528,880
2017-06-06	$9.50	$9.82	$9.19	$9.82	$9.74	6,286,090
2017-06-05	$9.48	$9.67	$9.48	$9.67	$9.59	1,891,660
2017-06-02	$9.40	$9.64	$9.40	$9.58	$9.50	3,033,350
2017-06-01	$9.51	$9.61	$9.40	$9.45	$9.37	3,507,630
2017-05-31	$9.85	$9.89	$9.53	$9.60	$9.52	3,777,180
2017-05-30	$9.75	$9.75	$9.75	$9.75	$9.67	0
2017-05-29	$9.75	$9.75	$9.75	$9.75	$9.67	0
2017-05-26	$9.46	$10.05	$9.36	$9.75	$9.67	4,464,190
2017-05-25	$9.40	$9.44	$9.22	$9.40	$9.32	2,199,520
2017-05-24	$9.55	$9.55	$9.18	$9.28	$9.21	5,119,500
2017-05-23	$9.59	$9.72	$9.45	$9.50	$9.42	3,364,900
2017-05-22	$9.79	$9.81	$9.56	$9.58	$9.50	2,180,400
2017-05-19	$9.68	$9.78	$9.62	$9.76	$9.68	2,099,450
2017-05-18	$9.70	$9.77	$9.51	$9.68	$9.60	2,046,300
2017-05-17	$9.64	$9.80	$9.63	$9.73	$9.65	2,076,710
2017-05-16	$9.55	$9.75	$9.32	$9.73	$9.65	3,455,500
2017-05-15	$9.54	$9.97	$9.52	$9.53	$9.45	3,090,800
2017-05-12	$9.63	$9.65	$9.50	$9.63	$9.55	2,495,210
2017-05-11	$9.30	$9.55	$9.30	$9.52	$9.44	3,188,150
2017-05-10	$9.60	$9.82	$9.50	$9.52	$9.44	3,147,740
2017-05-09	$9.32	$9.66	$9.32	$9.60	$9.52	3,676,160
2017-05-08	$9.68	$9.83	$9.56	$9.59	$9.51	5,382,580
2017-05-05	$10.08	$10.08	$9.77	$9.81	$9.73	6,271,800
2017-05-04	$9.65	$10.09	$9.65	$9.98	$9.90	10,197,910
2017-05-03	$9.71	$9.89	$9.61	$9.68	$9.60	3,922,300
2017-05-02	$9.59	$9.96	$9.51	$9.71	$9.63	9,335,810
2017-05-01	$9.64	$9.64	$9.64	$9.64	$9.56	0
2017-04-28	$9.38	$9.75	$9.36	$9.64	$9.56	6,133,810
2017-04-27	$9.09	$9.46	$9.00	$9.38	$9.30	6,384,510
2017-04-26	$9.05	$9.26	$9.05	$9.16	$9.09	4,538,750
2017-04-25	$8.85	$9.07	$8.85	$9.06	$8.99	5,296,820
2017-04-24	$9.00	$9.05	$8.84	$8.85	$8.78	4,621,260
2017-04-21	$9.12	$9.12	$8.97	$9.03	$8.96	5,292,000
2017-04-20	$9.08	$9.14	$8.94	$9.12	$9.05	4,583,650
2017-04-19	$9.15	$9.25	$8.81	$9.00	$8.93	7,553,390
2017-04-18	$9.45	$9.47	$9.13	$9.18	$9.11	7,178,040
2017-04-17	$9.79	$9.79	$9.21	$9.49	$9.41	7,081,150
2017-04-14	$10.03	$10.08	$9.67	$9.77	$9.69	5,430,540
2017-04-13	$10.06	$10.15	$10.00	$10.04	$9.96	3,119,350
2017-04-12	$10.00	$10.14	$9.96	$10.06	$9.98	2,683,400
2017-04-11	$9.99	$10.09	$9.87	$10.00	$9.92	3,437,120
2017-04-10	$10.18	$10.18	$9.99	$9.99	$9.91	3,750,660
2017-04-07	$10.18	$10.23	$10.12	$10.13	$10.05	3,449,520
2017-04-06	$10.15	$10.32	$10.09	$10.17	$10.09	4,668,520
2017-04-05	$10.18	$10.23	$10.04	$10.12	$10.04	6,277,310
2017-04-04	$10.13	$10.13	$10.13	$10.13	$10.05	0
2017-04-03	$10.13	$10.13	$10.13	$10.13	$10.05	0
2017-03-31	$10.00	$10.14	$9.85	$10.13	$10.05	4,379,920
2017-03-30	$10.30	$10.30	$9.88	$9.99	$9.91	5,661,710
2017-03-29	$10.39	$10.43	$10.08	$10.30	$10.22	7,711,380
2017-03-28	$10.63	$10.69	$10.41	$10.42	$10.34	5,402,400
2017-03-27	$10.54	$10.83	$10.48	$10.63	$10.54	6,469,860
2017-03-24	$10.48	$10.58	$10.43	$10.54	$10.46	3,138,360
2017-03-23	$10.64	$10.75	$10.38	$10.47	$10.39	4,835,400
2017-03-22	$10.70	$10.76	$10.60	$10.70	$10.61	6,648,340
2017-03-21	$10.44	$10.86	$10.28	$10.83	$10.74	6,467,200
2017-03-20	$10.32	$10.46	$10.32	$10.38	$10.30	3,478,480
2017-03-17	$10.51	$10.62	$10.38	$10.41	$10.33	4,959,070
2017-03-16	$10.57	$10.62	$10.48	$10.51	$10.43	3,573,570
2017-03-15	$10.51	$10.59	$10.42	$10.48	$10.40	2,674,130
2017-03-14	$10.52	$10.73	$10.52	$10.56	$10.48	4,483,210
2017-03-13	$10.50	$10.56	$10.41	$10.55	$10.47	2,980,960
2017-03-10	$10.47	$10.55	$10.40	$10.50	$10.42	2,256,550
2017-03-09	$10.58	$10.65	$10.43	$10.47	$10.39	4,126,450
2017-03-08	$10.51	$10.94	$10.42	$10.66	$10.57	8,339,080
2017-03-07	$10.25	$10.52	$10.25	$10.51	$10.43	6,550,490
2017-03-06	$10.26	$10.35	$10.16	$10.32	$10.24	7,120,780
2017-03-03	$10.12	$10.29	$10.12	$10.21	$10.13	4,453,470
2017-03-02	$10.37	$10.37	$10.11	$10.14	$10.06	4,001,100
2017-03-01	$10.31	$10.36	$10.26	$10.33	$10.25	3,327,610
2017-02-28	$10.26	$10.38	$10.26	$10.31	$10.23	2,576,440
2017-02-27	$10.43	$10.44	$10.22	$10.25	$10.17	3,193,510
2017-02-24	$10.39	$10.50	$10.29	$10.43	$10.35	3,233,650
2017-02-23	$10.22	$10.47	$10.17	$10.39	$10.31	5,567,910
2017-02-22	$10.26	$10.39	$10.15	$10.26	$10.18	3,496,990
2017-02-21	$10.22	$10.36	$10.15	$10.29	$10.21	4,373,440
2017-02-20	$10.03	$10.22	$9.99	$10.22	$10.14	6,016,030
2017-02-17	$10.35	$10.37	$9.95	$9.95	$9.87	3,294,060
2017-02-16	$10.30	$10.38	$10.20	$10.27	$10.19	2,264,430
2017-02-15	$10.58	$10.62	$10.23	$10.32	$10.24	2,728,220
2017-02-14	$10.55	$10.64	$10.51	$10.58	$10.50	1,578,760
2017-02-13	$10.44	$10.56	$10.40	$10.55	$10.47	2,109,790
2017-02-10	$10.58	$10.65	$10.42	$10.43	$10.35	2,846,130
2017-02-09	$10.51	$10.62	$10.51	$10.60	$10.52	1,594,620
2017-02-08	$10.46	$10.60	$10.33	$10.56	$10.48	2,450,700
2017-02-07	$10.51	$10.63	$10.45	$10.49	$10.41	1,670,720
2017-02-06	$10.50	$10.65	$10.45	$10.57	$10.49	1,915,880
2017-02-03	$10.41	$10.49	$10.37	$10.44	$10.36	1,316,400
2017-02-02	$10.41	$10.41	$10.41	$10.41	$10.33	0
2017-02-01	$10.41	$10.41	$10.41	$10.41	$10.33	0
2017-01-31	$10.41	$10.41	$10.41	$10.41	$10.33	0
2017-01-30	$10.41	$10.41	$10.41	$10.41	$10.33	0
2017-01-27	$10.41	$10.41	$10.41	$10.41	$10.33	0
2017-01-26	$10.60	$10.65	$10.30	$10.41	$10.33	4,723,160
2017-01-25	$10.70	$10.80	$10.53	$10.57	$10.49	2,058,400
2017-01-24	$10.53	$10.76	$10.52	$10.65	$10.56	2,052,900
2017-01-23	$10.30	$10.78	$10.29	$10.69	$10.60	3,597,310
2017-01-20	$10.10	$10.39	$10.10	$10.32	$10.24	4,282,000
2017-01-19	$10.08	$10.20	$10.02	$10.13	$10.05	2,750,300
2017-01-18	$10.15	$10.16	$9.92	$10.11	$10.03	4,804,570
2017-01-17	$10.23	$10.30	$9.89	$10.17	$10.09	4,812,240
2017-01-16	$10.70	$10.70	$9.60	$10.23	$10.15	7,960,710
2017-01-13	$10.68	$10.78	$10.62	$10.67	$10.58	1,994,460
2017-01-12	$10.77	$10.90	$10.68	$10.68	$10.59	2,122,600
2017-01-11	$10.84	$10.94	$10.72	$10.77	$10.68	1,956,420
2017-01-10	$10.90	$10.95	$10.81	$10.84	$10.75	1,579,600
2017-01-09	$10.90	$11.00	$10.81	$10.96	$10.87	1,630,200
2017-01-06	$11.06	$11.14	$10.70	$10.88	$10.79	4,367,160
2017-01-05	$11.25	$11.30	$11.10	$11.10	$11.01	3,083,070
2017-01-04	$11.30	$11.31	$11.10	$11.25	$11.16	3,228,570
2017-01-03	$11.31	$11.42	$11.20	$11.26	$11.17	2,195,440
2017-01-02	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-12-30	$11.31	$11.45	$11.24	$11.35	$11.26	3,187,600
2016-12-29	$11.31	$11.33	$11.15	$11.31	$11.22	2,261,460
2016-12-28	$11.30	$11.51	$11.20	$11.31	$11.22	4,544,610
2016-12-27	$11.16	$11.28	$11.05	$11.25	$11.16	3,200,320
2016-12-26	$11.05	$11.24	$10.97	$11.13	$11.04	2,682,080
2016-12-23	$11.30	$11.30	$10.96	$11.15	$11.06	2,914,700
2016-12-22	$10.98	$11.21	$10.98	$11.20	$11.11	2,664,500
2016-12-21	$11.09	$11.24	$11.06	$11.09	$11.00	1,934,100
2016-12-20	$11.00	$11.11	$10.93	$11.09	$11.00	2,606,310
2016-12-19	$11.00	$11.12	$10.79	$11.00	$10.91	4,079,100
2016-12-16	$11.05	$11.05	$10.92	$11.02	$10.93	3,566,830
2016-12-15	$10.79	$11.07	$10.71	$10.98	$10.89	4,613,020
2016-12-14	$10.65	$10.93	$10.35	$10.84	$10.75	6,578,180
2016-12-13	$10.44	$10.61	$10.34	$10.59	$10.51	3,609,300
2016-12-12	$10.85	$10.99	$10.46	$10.46	$10.38	6,124,470
2016-12-09	$11.22	$11.30	$10.91	$10.94	$10.85	5,146,920
2016-12-08	$11.15	$11.45	$11.05	$11.16	$11.07	9,359,330
2016-12-07	$10.95	$11.07	$10.90	$11.05	$10.96	2,605,150
2016-12-06	$10.82	$11.07	$10.72	$10.94	$10.85	7,295,050
2016-12-05	$11.02	$11.11	$10.66	$10.72	$10.63	6,554,280
2016-12-02	$11.51	$11.52	$11.01	$11.02	$10.93	7,361,580
2016-12-01	$11.51	$11.58	$11.40	$11.48	$11.39	3,438,980
2016-11-30	$11.50	$11.62	$11.32	$11.51	$11.42	3,711,610
2016-11-29	$11.63	$11.75	$11.35	$11.42	$11.33	6,049,310
2016-11-28	$11.68	$11.82	$11.59	$11.63	$11.54	4,872,500
2016-11-25	$11.51	$11.64	$11.29	$11.60	$11.51	4,731,810
2016-11-24	$11.67	$11.69	$11.46	$11.48	$11.39	6,752,040
2016-11-23	$11.88	$11.91	$11.63	$11.68	$11.59	7,204,300
2016-11-22	$11.86	$11.92	$11.75	$11.88	$11.78	5,762,950
2016-11-21	$12.09	$12.09	$11.75	$11.86	$11.76	7,759,400
2016-11-18	$11.95	$12.21	$11.88	$12.08	$11.98	8,313,810
2016-11-17	$12.05	$12.05	$11.84	$11.99	$11.89	4,799,420
2016-11-16	$11.99	$12.18	$11.93	$12.11	$12.01	8,609,240
2016-11-15	$12.00	$12.01	$11.81	$11.97	$11.87	10,389,220
2016-11-14	$12.51	$12.52	$12.03	$12.06	$11.96	12,417,980
2016-11-11	$12.48	$12.69	$12.38	$12.51	$12.41	6,515,570
2016-11-10	$12.59	$12.76	$12.45	$12.48	$12.38	8,712,850
2016-11-09	$12.40	$12.85	$12.26	$12.55	$12.45	15,198,890
2016-11-08	$12.00	$12.44	$11.90	$12.42	$12.32	14,462,330
2016-11-07	$12.00	$12.14	$11.91	$11.96	$11.86	5,231,100
2016-11-04	$12.15	$12.41	$11.95	$11.99	$11.89	9,377,260
2016-11-03	$12.30	$12.45	$12.07	$12.15	$12.05	23,030,710
2016-11-02	$11.64	$12.48	$11.64	$12.30	$12.20	20,501,420
2016-11-01	$11.63	$11.75	$11.55	$11.71	$11.62	5,789,680
2016-10-31	$11.70	$11.77	$11.56	$11.60	$11.51	0
2016-10-28	$11.87	$11.97	$11.69	$11.80	$11.71	5,604,270
2016-10-27	$11.86	$11.94	$11.80	$11.87	$11.77	5,714,350
2016-10-26	$11.94	$12.01	$11.79	$11.85	$11.76	6,870,700
2016-10-25	$11.68	$11.93	$11.67	$11.87	$11.77	10,507,070
2016-10-24	$11.76	$12.08	$11.59	$11.68	$11.59	18,441,710
2016-10-21	$11.96	$12.08	$11.68	$11.76	$11.67	9,540,780
2016-10-20	$11.78	$12.12	$11.71	$11.96	$11.86	17,721,890
2016-10-19	$11.58	$12.10	$11.57	$11.82	$11.73	31,738,310
2016-10-18	$11.40	$11.64	$11.27	$11.59	$11.50	9,953,010
2016-10-17	$11.40	$11.49	$11.18	$11.38	$11.29	10,189,450
2016-10-14	$11.36	$11.70	$11.34	$11.37	$11.28	16,914,030
2016-10-13	$11.32	$11.48	$11.27	$11.30	$11.21	4,452,520
2016-10-12	$11.29	$11.51	$11.21	$11.32	$11.23	6,157,380
2016-10-11	$11.29	$11.37	$11.21	$11.32	$11.23	7,511,160
2016-10-10	$11.05	$11.35	$11.05	$11.29	$11.20	8,028,210
2016-10-07	$11.05	$11.05	$11.05	$11.05	$10.96	0
2016-10-06	$11.05	$11.05	$11.05	$11.05	$10.96	0
2016-10-05	$11.05	$11.05	$11.05	$11.05	$10.96	0
2016-10-04	$11.05	$11.05	$11.05	$11.05	$10.96	0
2016-10-03	$11.05	$11.05	$11.05	$11.05	$10.96	0
2016-09-30	$10.79	$11.10	$10.68	$11.05	$10.96	5,499,950
2016-09-29	$10.70	$10.80	$10.63	$10.80	$10.71	3,083,010
2016-09-28	$10.80	$10.80	$10.62	$10.63	$10.54	3,093,810
2016-09-27	$10.67	$10.88	$10.49	$10.75	$10.66	6,252,030
2016-09-26	$11.08	$11.13	$10.63	$10.65	$10.56	4,939,300
2016-09-23	$10.95	$11.19	$10.92	$11.07	$10.98	7,736,000
2016-09-22	$10.75	$11.01	$10.74	$10.99	$10.90	6,594,200
2016-09-21	$10.63	$10.74	$10.62	$10.73	$10.64	2,931,590
2016-09-20	$10.72	$10.79	$10.58	$10.63	$10.54	4,776,150
2016-09-19	$10.88	$10.88	$10.70	$10.77	$10.68	3,548,950
2016-09-16	$10.70	$10.70	$10.70	$10.70	$10.61	0
2016-09-15	$10.70	$10.70	$10.70	$10.70	$10.61	0
2016-09-14	$10.92	$10.92	$10.62	$10.70	$10.61	5,387,670
2016-09-13	$10.81	$11.04	$10.72	$11.03	$10.94	7,834,720
2016-09-12	$10.81	$10.95	$10.35	$10.84	$10.75	12,546,100
2016-09-09	$10.90	$11.22	$10.81	$11.04	$10.95	12,781,270
2016-09-08	$10.83	$10.89	$10.75	$10.87	$10.78	4,431,900
2016-09-07	$11.00	$11.03	$10.80	$10.81	$10.72	7,726,620
2016-09-06	$10.88	$11.00	$10.66	$11.00	$10.91	7,220,610
2016-09-05	$11.00	$11.05	$10.84	$10.88	$10.79	4,834,880
2016-09-02	$11.13	$11.14	$10.85	$10.99	$10.90	6,954,440
2016-09-01	$11.36	$11.36	$11.10	$11.11	$11.02	7,693,250
2016-08-31	$11.14	$11.43	$11.02	$11.36	$11.27	9,437,890
2016-08-30	$11.07	$11.17	$11.00	$11.09	$11.00	4,390,030
2016-08-29	$11.03	$11.12	$10.93	$11.01	$10.92	4,774,900
2016-08-26	$11.06	$11.17	$11.00	$11.04	$10.95	5,169,000
2016-08-25	$11.27	$11.27	$10.77	$11.01	$10.92	11,251,450
2016-08-24	$11.20	$11.29	$11.15	$11.28	$11.19	4,727,240
2016-08-23	$11.12	$11.27	$11.06	$11.17	$11.08	5,880,060
2016-08-22	$11.26	$11.39	$11.10	$11.10	$11.01	7,415,910
2016-08-19	$11.54	$11.54	$11.26	$11.33	$11.24	10,896,760
2016-08-18	$11.48	$11.57	$11.40	$11.56	$11.47	10,618,750
2016-08-17	$11.63	$11.63	$11.43	$11.48	$11.39	10,498,920
2016-08-16	$11.70	$11.83	$11.58	$11.61	$11.52	14,516,550
2016-08-15	$11.65	$11.84	$11.34	$11.70	$11.61	18,800,140
2016-08-12	$11.61	$11.78	$11.35	$11.54	$11.45	14,204,200
2016-08-11	$11.70	$11.95	$11.33	$11.61	$11.52	19,804,420
2016-08-10	$11.91	$12.00	$11.63	$11.68	$11.59	18,540,900
2016-08-09	$11.50	$12.17	$11.37	$12.02	$11.92	29,820,410
2016-08-08	$11.51	$11.60	$11.28	$11.55	$11.46	15,778,480
2016-08-05	$11.17	$11.86	$11.17	$11.67	$11.58	27,426,540
2016-08-04	$11.60	$11.80	$11.19	$11.30	$11.21	16,288,660
2016-08-03	$10.65	$11.14	$10.51	$11.09	$11.00	10,001,090
2016-08-02	$10.65	$10.78	$10.52	$10.68	$10.59	7,434,420
2016-08-01	$11.17	$11.17	$10.41	$10.65	$10.56	10,250,920
2016-07-29	$11.12	$11.38	$11.03	$11.13	$11.04	11,145,010
2016-07-28	$11.11	$11.32	$10.89	$11.13	$11.04	11,725,960
2016-07-27	$11.74	$11.82	$10.92	$11.16	$11.07	21,587,100
2016-07-26	$11.70	$11.88	$11.55	$11.82	$11.73	16,165,580
2016-07-25	$11.34	$11.98	$11.10	$11.81	$11.72	26,042,810
2016-07-22	$11.24	$11.73	$11.18	$11.34	$11.25	17,731,150
2016-07-21	$11.18	$11.30	$11.05	$11.28	$11.19	11,029,410
2016-07-20	$11.27	$11.36	$11.12	$11.16	$11.07	9,539,010
2016-07-19	$10.96	$11.37	$10.94	$11.34	$11.25	13,079,390
2016-07-18	$11.20	$11.23	$10.88	$11.03	$10.94	11,937,850
2016-07-15	$11.68	$11.68	$11.15	$11.16	$11.07	16,640,040
2016-07-14	$11.30	$11.56	$11.20	$11.46	$11.37	16,758,080
2016-07-13	$10.95	$11.58	$10.85	$11.43	$11.34	30,234,220
2016-07-12	$10.40	$11.08	$10.34	$11.02	$10.93	29,410,310
2016-07-11	$10.21	$10.84	$10.16	$10.43	$10.35	20,592,740
2016-07-08	$10.28	$10.36	$10.14	$10.22	$10.14	11,624,350
2016-07-07	$10.09	$10.50	$10.05	$10.34	$10.26	21,807,600
2016-07-06	$10.16	$10.19	$10.03	$10.18	$10.10	8,761,090
2016-07-05	$10.20	$10.26	$10.12	$10.20	$10.12	10,167,440
2016-07-04	$9.98	$10.24	$9.84	$10.21	$10.13	10,902,030
2016-07-01	$10.16	$10.20	$10.00	$10.01	$9.93	7,271,460
2016-06-30	$10.23	$10.29	$9.95	$10.18	$10.10	12,761,390
2016-06-29	$10.14	$10.31	$10.10	$10.22	$10.14	14,773,510
2016-06-28	$9.98	$10.09	$9.86	$10.08	$10.00	14,021,760
2016-06-27	$9.86	$10.10	$9.79	$10.06	$9.98	13,354,230
2016-06-24	$9.89	$10.02	$9.52	$9.90	$9.82	13,908,960
2016-06-23	$9.98	$10.03	$9.70	$9.76	$9.68	10,153,220
2016-06-22	$9.75	$10.05	$9.75	$10.02	$9.94	9,393,330
2016-06-21	$10.16	$10.22	$9.75	$9.81	$9.73	8,770,100
2016-06-20	$9.90	$10.10	$9.76	$10.01	$9.93	7,919,610
2016-06-17	$10.11	$10.34	$9.79	$9.94	$9.86	11,592,040
2016-06-16	$9.86	$10.25	$9.78	$10.07	$9.99	17,190,270
2016-06-15	$9.24	$9.87	$9.20	$9.86	$9.78	12,113,770
2016-06-14	$9.33	$9.40	$9.22	$9.34	$9.27	3,959,760
2016-06-13	$9.68	$9.68	$9.37	$9.37	$9.29	9,066,670
2016-06-10	$9.82	$9.82	$9.82	$9.82	$9.74	0
2016-06-09	$9.82	$9.82	$9.82	$9.82	$9.74	0
2016-06-08	$9.59	$9.88	$9.59	$9.82	$9.74	7,950,750
2016-06-07	$9.77	$9.80	$9.57	$9.69	$9.61	5,245,210
2016-06-06	$9.89	$9.98	$9.68	$9.75	$9.67	6,060,740
2016-06-03	$9.64	$9.94	$9.63	$9.85	$9.77	10,095,460
2016-06-02	$9.64	$9.83	$9.51	$9.72	$9.64	7,876,940
2016-06-01	$9.54	$10.15	$9.45	$9.69	$9.61	11,237,150
2016-05-31	$9.00	$9.53	$8.99	$9.50	$9.42	9,595,830
2016-05-30	$9.12	$9.13	$8.91	$9.00	$8.93	3,357,400
2016-05-27	$9.18	$9.26	$9.08	$9.11	$9.04	3,234,450
2016-05-26	$9.08	$9.29	$8.87	$9.25	$9.16	5,433,070
2016-05-25	$9.17	$9.35	$9.12	$9.12	$9.03	7,368,670
2016-05-24	$9.07	$9.23	$8.96	$9.10	$9.01	7,564,060
2016-05-23	$8.86	$9.18	$8.85	$9.09	$9.00	6,430,930
2016-05-20	$8.68	$8.91	$8.64	$8.86	$8.77	6,109,560
2016-05-19	$8.57	$8.82	$8.55	$8.78	$8.69	6,937,200
2016-05-18	$8.86	$8.87	$8.50	$8.54	$8.45	6,905,670
2016-05-17	$9.03	$9.06	$8.85	$8.97	$8.88	4,841,290
2016-05-16	$8.87	$9.03	$8.70	$9.01	$8.92	3,906,900
2016-05-13	$8.89	$9.09	$8.81	$8.89	$8.80	3,505,120
2016-05-12	$8.80	$8.94	$8.62	$8.94	$8.85	4,732,620
2016-05-11	$9.00	$9.05	$8.90	$8.91	$8.82	5,085,060
2016-05-10	$8.85	$9.05	$8.84	$8.91	$8.82	6,799,840
2016-05-09	$9.33	$9.38	$8.71	$8.83	$8.74	9,803,410
2016-05-06	$10.19	$10.22	$9.50	$9.50	$9.40	14,258,890
2016-05-05	$10.11	$10.24	$10.02	$10.18	$10.08	7,307,900
2016-05-04	$10.33	$10.38	$10.10	$10.15	$10.05	11,442,940
2016-05-03	$9.86	$10.45	$9.85	$10.33	$10.22	14,233,540
2016-05-02	$9.89	$9.89	$9.89	$9.89	$9.79	0
2016-04-29	$9.77	$10.06	$9.70	$9.89	$9.79	10,872,440
2016-04-28	$9.65	$9.94	$9.58	$9.86	$9.76	11,955,700
2016-04-27	$9.75	$9.82	$9.57	$9.65	$9.55	8,863,830
2016-04-26	$9.95	$10.01	$9.60	$9.83	$9.73	11,998,930
2016-04-25	$9.60	$9.91	$9.38	$9.83	$9.73	10,716,590
2016-04-22	$9.65	$9.77	$9.55	$9.65	$9.55	9,615,500
2016-04-21	$9.67	$9.88	$9.55	$9.72	$9.62	10,138,670
2016-04-20	$10.46	$10.47	$9.41	$9.65	$9.55	14,424,270
2016-04-19	$10.50	$10.57	$10.29	$10.42	$10.31	8,843,880
2016-04-18	$10.80	$10.80	$10.25	$10.41	$10.30	11,473,430
2016-04-15	$11.06	$11.10	$10.79	$10.90	$10.79	8,838,590
2016-04-14	$11.06	$11.16	$10.81	$11.05	$10.94	10,561,910
2016-04-13	$11.20	$11.28	$10.96	$10.99	$10.88	18,017,330
2016-04-12	$10.64	$11.15	$10.47	$11.00	$10.89	16,459,660
2016-04-11	$10.54	$10.86	$10.53	$10.66	$10.55	13,688,050
2016-04-08	$10.55	$10.59	$10.07	$10.33	$10.22	15,522,510
2016-04-07	$10.89	$10.93	$10.56	$10.60	$10.49	20,458,420
2016-04-06	$10.29	$11.00	$10.22	$11.00	$10.89	27,094,350
2016-04-05	$10.17	$10.45	$9.99	$10.42	$10.31	18,222,500
2016-04-04	$10.16	$10.16	$10.16	$10.16	$10.06	0
2016-04-01	$9.90	$10.19	$9.76	$10.16	$10.06	20,221,180
2016-03-31	$9.78	$10.40	$9.78	$9.91	$9.81	28,480,400
2016-03-30	$9.15	$9.88	$9.15	$9.71	$9.61	25,610,270
2016-03-29	$9.31	$9.39	$9.04	$9.08	$8.99	7,773,870
2016-03-28	$9.35	$9.60	$9.32	$9.38	$9.28	12,689,850
2016-03-25	$9.16	$9.30	$9.13	$9.26	$9.17	6,752,970
2016-03-24	$9.50	$9.52	$9.21	$9.21	$9.12	10,528,280
2016-03-23	$9.40	$9.52	$9.36	$9.50	$9.40	7,533,460
2016-03-22	$9.45	$9.51	$9.37	$9.49	$9.39	12,891,840
2016-03-21	$9.43	$9.64	$9.30	$9.55	$9.45	21,359,440
2016-03-18	$9.00	$9.36	$8.97	$9.24	$9.15	13,748,240
2016-03-17	$8.67	$8.99	$8.60	$8.91	$8.82	9,607,960
2016-03-16	$8.94	$8.97	$8.52	$8.56	$8.47	7,137,060
2016-03-15	$8.94	$8.97	$8.72	$8.75	$8.66	6,824,130
2016-03-14	$8.66	$9.08	$8.57	$8.95	$8.86	10,201,920
2016-03-11	$8.46	$8.58	$8.21	$8.42	$8.33	5,852,420
2016-03-10	$8.81	$9.04	$8.45	$8.51	$8.42	9,671,320
2016-03-09	$8.96	$9.24	$8.87	$8.90	$8.81	11,511,480
2016-03-08	$8.41	$9.27	$8.02	$9.27	$9.18	19,728,080
2016-03-07	$8.26	$8.59	$8.20	$8.43	$8.34	7,938,470
2016-03-04	$8.59	$8.59	$8.02	$8.18	$8.10	9,229,130
2016-03-03	$8.48	$8.75	$8.42	$8.53	$8.44	9,992,290
2016-03-02	$8.01	$8.45	$7.97	$8.40	$8.31	9,837,290
2016-03-01	$7.80	$8.08	$7.70	$7.96	$7.88	8,437,900
2016-02-29	$8.48	$8.62	$7.78	$7.80	$7.72	13,852,730
2016-02-26	$8.91	$9.10	$8.31	$8.64	$8.55	12,668,270
2016-02-25	$9.74	$9.86	$8.87	$8.87	$8.78	20,258,680
2016-02-24	$9.32	$9.98	$9.30	$9.86	$9.76	22,469,470
2016-02-23	$9.26	$9.48	$8.90	$9.48	$9.38	15,112,110
2016-02-22	$9.48	$9.48	$9.15	$9.26	$9.17	9,411,450
2016-02-19	$9.00	$9.17	$8.95	$9.07	$8.98	7,265,710
2016-02-18	$9.26	$9.38	$9.02	$9.08	$8.99	9,795,040
2016-02-17	$9.08	$9.19	$8.92	$9.16	$9.07	9,384,280
2016-02-16	$8.70	$9.25	$8.64	$9.18	$9.09	9,950,700
2016-02-15	$8.26	$8.69	$8.25	$8.63	$8.54	5,699,520
2016-02-12	$8.76	$8.76	$8.76	$8.76	$8.67	0
2016-02-11	$8.76	$8.76	$8.76	$8.76	$8.67	0
2016-02-10	$8.76	$8.76	$8.76	$8.76	$8.67	0
2016-02-09	$8.76	$8.76	$8.76	$8.76	$8.67	0
2016-02-08	$8.76	$8.76	$8.76	$8.76	$8.67	0
2016-02-05	$8.99	$8.99	$8.76	$8.76	$8.67	4,923,710
2016-02-04	$8.53	$9.10	$8.53	$8.90	$8.81	11,684,050
2016-02-03	$8.33	$8.58	$8.30	$8.58	$8.49	7,930,760
2016-02-02	$8.29	$8.57	$8.22	$8.50	$8.41	8,408,170
2016-02-01	$8.20	$8.30	$8.05	$8.24	$8.16	8,819,480
2016-01-29	$7.70	$8.39	$7.68	$8.23	$8.15	14,030,880
2016-01-28	$7.78	$8.20	$7.61	$7.73	$7.65	12,967,460
2016-01-27	$8.08	$8.20	$7.50	$7.85	$7.77	12,246,540
2016-01-26	$8.98	$8.98	$8.15	$8.15	$8.07	14,456,650
2016-01-25	$9.12	$9.20	$8.95	$9.06	$8.97	9,596,460
2016-01-22	$8.96	$9.05	$8.70	$8.99	$8.90	11,547,890
2016-01-21	$8.88	$9.38	$8.80	$8.80	$8.71	16,950,110
2016-01-20	$9.55	$9.55	$9.13	$9.14	$9.05	23,395,200
2016-01-19	$9.14	$9.64	$8.79	$9.48	$9.38	32,558,850
2016-01-18	$8.51	$9.23	$8.51	$9.16	$9.07	15,905,250
2016-01-15	$9.20	$9.48	$8.80	$8.92	$8.83	11,199,990
2016-01-14	$8.53	$9.37	$8.50	$9.25	$9.16	9,135,850
2016-01-13	$9.50	$9.66	$8.83	$8.83	$8.74	7,159,720
2016-01-12	$9.51	$9.60	$8.96	$9.36	$9.26	10,124,360
2016-01-11	$10.29	$10.39	$9.37	$9.37	$9.27	12,942,700
2016-01-08	$10.78	$11.10	$9.60	$10.41	$10.30	12,014,520
2016-01-07	$11.40	$11.40	$10.50	$10.50	$10.39	5,004,320
2016-01-06	$11.63	$11.78	$11.40	$11.67	$11.55	8,334,970
2016-01-05	$11.18	$12.38	$11.15	$11.46	$11.34	15,839,310
2016-01-04	$13.80	$13.80	$12.38	$12.38	$12.25	9,657,190
2016-01-01	$13.76	$13.76	$13.76	$13.76	$13.62	0
2015-12-31	$13.45	$13.95	$13.30	$13.76	$13.62	15,814,200
2015-12-30	$13.28	$13.66	$13.23	$13.44	$13.30	7,673,160
2015-12-29	$13.07	$13.41	$12.83	$13.36	$13.22	10,130,060
2015-12-28	$13.61	$13.83	$13.00	$13.08	$12.95	10,919,740
2015-12-25	$13.48	$13.65	$13.37	$13.55	$13.41	6,920,030
2015-12-24	$13.58	$13.58	$13.15	$13.45	$13.31	12,162,900
2015-12-23	$14.04	$14.04	$13.60	$13.60	$13.46	9,649,090
2015-12-22	$14.01	$14.19	$13.85	$14.04	$13.90	8,198,050
2015-12-21	$14.37	$14.39	$13.82	$13.97	$13.83	11,099,120
2015-12-18	$14.28	$14.80	$14.10	$14.15	$14.01	14,900,740
2015-12-17	$14.30	$14.48	$14.16	$14.41	$14.26	17,742,160
2015-12-16	$14.15	$14.47	$13.74	$14.35	$14.20	19,754,780
2015-12-15	$13.90	$14.40	$13.90	$14.14	$14.00	16,686,380
2015-12-14	$13.00	$13.70	$12.98	$13.68	$13.54	15,811,710
2015-12-11	$12.74	$13.35	$12.50	$13.06	$12.93	12,400,600
2015-12-10	$12.73	$12.90	$12.50	$12.72	$12.59	7,520,700
2015-12-09	$12.89	$13.15	$12.58	$12.70	$12.57	10,023,470
2015-12-08	$13.65	$13.65	$13.00	$13.07	$12.94	13,156,870
2015-12-07	$13.93	$13.99	$13.51	$13.71	$13.57	10,259,990
2015-12-04	$13.40	$13.90	$13.20	$13.80	$13.66	17,606,090
2015-12-03	$12.97	$13.55	$12.97	$13.38	$13.24	11,001,090
2015-12-02	$13.25	$13.39	$12.41	$12.87	$12.74	10,827,350
2015-12-01	$13.05	$13.80	$12.98	$13.22	$13.09	18,070,970
2015-11-30	$13.20	$13.31	$11.90	$12.94	$12.81	22,290,290
2015-11-27	$14.45	$14.49	$13.19	$13.19	$13.06	26,248,460
2015-11-26	$14.90	$15.30	$14.60	$14.66	$14.51	21,231,260
2015-11-25	$14.40	$14.87	$14.10	$14.80	$14.65	19,559,130
2015-11-24	$14.10	$14.39	$13.97	$14.30	$14.15	12,995,740
2015-11-23	$14.25	$14.74	$14.01	$14.28	$14.13	23,591,330
2015-11-20	$14.38	$14.77	$14.09	$14.20	$14.06	28,616,790
2015-11-19	$14.00	$14.41	$13.70	$14.22	$14.08	25,368,640
2015-11-18	$14.98	$14.98	$13.68	$13.91	$13.77	40,463,700
2015-11-17	$14.70	$16.25	$14.41	$15.20	$15.05	63,369,730
2015-11-16	$13.92	$14.99	$13.85	$14.77	$14.62	36,603,390
2015-11-13	$13.37	$14.80	$13.01	$14.42	$14.27	51,216,880
2015-11-12	$13.10	$13.70	$12.80	$13.49	$13.35	42,231,200
2015-11-11	$12.18	$12.94	$12.07	$12.78	$12.65	40,455,690
2015-11-10	$12.28	$12.44	$11.95	$12.26	$12.14	33,769,410
2015-11-09	$12.16	$12.75	$11.71	$12.34	$12.21	36,463,560
2015-11-06	$11.70	$12.50	$11.70	$12.25	$12.13	46,370,520
2015-11-05	$11.05	$11.91	$10.85	$11.55	$11.43	43,402,270
2015-11-04	$10.49	$11.00	$10.48	$11.00	$10.89	25,580,220
2015-11-03	$10.45	$10.53	$10.28	$10.44	$10.33	9,838,100
2015-11-02	$10.30	$10.67	$10.20	$10.36	$10.25	11,936,150
2015-10-30	$10.80	$10.81	$10.50	$10.61	$10.50	14,837,170
2015-10-29	$10.68	$11.06	$10.68	$10.83	$10.72	16,092,530
2015-10-28	$10.93	$11.16	$10.59	$10.65	$10.54	17,850,060
2015-10-27	$11.08	$11.14	$10.46	$11.05	$10.94	21,243,720
2015-10-26	$11.58	$11.60	$11.00	$11.16	$11.05	25,632,920
2015-10-23	$11.13	$11.41	$10.81	$11.30	$11.18	34,220,500
2015-10-22	$10.50	$11.19	$10.23	$11.14	$11.03	37,135,360
2015-10-21	$11.90	$11.90	$10.71	$10.71	$10.60	48,672,940
2015-10-20	$11.00	$12.10	$10.88	$11.90	$11.78	55,524,600
2015-10-19	$11.35	$11.59	$10.91	$11.09	$10.98	61,963,280
2015-10-16	$11.11	$11.35	$10.85	$11.35	$11.23	73,154,340
2015-10-15	$10.32	$10.32	$10.22	$10.32	$10.21	41,654,600
2015-10-14	$9.38	$9.38	$9.38	$9.38	$9.28	6,853,990
2015-10-13	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-12	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-09	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-08	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-07	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-06	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-05	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-02	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-10-01	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-30	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-29	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-28	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-25	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-24	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-23	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-22	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-21	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-18	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-17	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-16	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-15	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-14	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-11	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-10	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-09	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-08	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-07	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-04	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-03	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-02	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-09-01	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-31	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-28	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-27	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-26	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-25	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-24	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-21	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-20	$8.53	$8.53	$8.53	$8.53	$8.44	0
2015-08-19	$8.53	$8.53	$8.53	$8.53	$8.44	0