Zhuhai Hokai Medical Instruments Company Ltd (300273) Stock Profile

Data as of July 17, 2025

$0.38 ($-0.03) -7.32%

Zhuhai Hokai Medical Instruments Company Ltd - Daily Information

Click for more stock information on Zhuhai Hokai Medical Instruments Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$0.40
Previous Close	$0.38
High	$0.42
Low	$0.38
Adjusted Open	$0.40
Previous Adjusted Close	$0.38
Adjusted High	$0.42
Adjusted Low	$0.38

Invest in Zhuhai Hokai Medical Instruments Company Ltd (300273)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Zhuhai Hokai Medical Instruments Company Ltd (300273)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-05	$0.40	$0.42	$0.38	$0.38	$0.38	54,739,410
2023-07-04	$0.39	$0.43	$0.39	$0.41	$0.41	45,091,810
2023-07-03	$0.41	$0.42	$0.36	$0.37	$0.37	44,306,560
2023-06-30	$0.43	$0.43	$0.40	$0.41	$0.41	19,935,540
2023-06-29	$0.44	$0.45	$0.41	$0.42	$0.42	24,530,440
2023-06-28	$0.50	$0.50	$0.42	$0.45	$0.45	44,632,820
2023-06-27	$0.45	$0.50	$0.44	$0.50	$0.50	56,206,130
2023-06-26	$0.40	$0.42	$0.39	$0.42	$0.42	28,079,100
2023-06-21	$0.43	$0.44	$0.39	$0.41	$0.41	35,879,420
2023-06-20	$0.44	$0.45	$0.41	$0.43	$0.43	25,966,640
2023-06-19	$0.45	$0.48	$0.42	$0.44	$0.44	36,649,460
2023-06-16	$0.38	$0.43	$0.37	$0.43	$0.43	41,817,120
2023-06-15	$0.34	$0.40	$0.34	$0.37	$0.37	53,818,970
2023-06-14	$0.35	$0.36	$0.32	$0.33	$0.33	44,525,190
2023-06-13	$0.34	$0.45	$0.28	$0.34	$0.34	137,146,220
2023-04-28	$1.10	$1.45	$1.10	$1.10	$1.10	130,355,160
2023-04-27	$1.38	$1.48	$1.38	$1.38	$1.38	44,694,650
2023-04-26	$1.76	$2.07	$1.72	$1.72	$1.72	73,388,240
2023-04-25	$2.52	$2.54	$2.10	$2.15	$2.15	60,351,900
2023-04-24	$2.39	$2.61	$2.39	$2.51	$2.51	57,367,120
2023-04-21	$2.29	$2.35	$2.26	$2.31	$2.31	23,149,920
2023-04-20	$2.26	$2.44	$2.23	$2.28	$2.28	27,873,500
2023-04-19	$2.34	$2.37	$2.31	$2.35	$2.35	21,013,870
2023-04-18	$2.38	$2.38	$2.25	$2.32	$2.32	29,284,170
2023-04-17	$2.20	$2.33	$2.16	$2.31	$2.31	38,920,680
2023-04-14	$2.22	$2.23	$2.10	$2.14	$2.14	30,783,430
2023-04-13	$2.10	$2.39	$2.07	$2.24	$2.24	41,710,640
2023-04-12	$2.24	$2.29	$2.21	$2.25	$2.25	20,175,460
2023-04-11	$2.24	$2.31	$2.16	$2.26	$2.26	29,759,520
2023-04-10	$2.48	$2.48	$2.27	$2.31	$2.31	43,041,200
2023-04-07	$2.60	$2.66	$2.43	$2.49	$2.49	44,396,780
2023-04-06	$2.50	$2.55	$2.41	$2.42	$2.42	35,562,280
2023-04-05	$2.45	$2.45	$2.45	$2.45	$2.45	0
2023-04-04	$2.50	$2.60	$2.44	$2.45	$2.45	45,162,580
2023-04-03	$2.27	$2.58	$2.27	$2.58	$2.58	56,975,440
2023-03-31	$2.18	$2.24	$2.10	$2.15	$2.15	31,648,360
2023-03-30	$2.35	$2.36	$2.19	$2.19	$2.19	37,151,600
2023-03-29	$2.52	$2.55	$2.37	$2.40	$2.40	31,934,140
2023-03-28	$2.48	$2.61	$2.48	$2.55	$2.55	16,951,410
2023-03-27	$2.53	$2.56	$2.45	$2.49	$2.49	17,533,590
2023-03-24	$2.60	$2.66	$2.53	$2.56	$2.56	17,155,140
2023-03-23	$2.51	$2.61	$2.51	$2.56	$2.56	17,593,070
2023-03-22	$2.61	$2.67	$2.52	$2.52	$2.52	31,989,200
2023-03-21	$2.47	$2.60	$2.44	$2.54	$2.54	30,197,880
2023-03-20	$2.58	$2.59	$2.41	$2.43	$2.43	32,576,420
2023-03-17	$2.61	$2.67	$2.49	$2.55	$2.55	44,420,170
2023-03-16	$2.58	$2.69	$2.52	$2.56	$2.56	63,416,620
2023-03-15	$2.78	$3.00	$2.71	$2.86	$2.86	59,447,370
2023-03-14	$2.99	$3.09	$2.80	$2.81	$2.81	62,313,560
2023-03-13	$2.53	$3.00	$2.53	$3.00	$3.00	69,405,870
2023-03-10	$2.29	$2.68	$2.26	$2.59	$2.59	55,531,050
2023-03-09	$2.27	$2.27	$2.22	$2.24	$2.24	13,850,440
2023-03-08	$2.20	$2.28	$2.19	$2.27	$2.27	15,578,600
2023-03-07	$2.17	$2.24	$2.16	$2.21	$2.21	15,895,060
2023-03-06	$2.24	$2.29	$2.18	$2.20	$2.20	20,494,300
2023-03-03	$2.13	$2.18	$2.10	$2.16	$2.16	12,275,040
2023-03-02	$2.14	$2.16	$2.11	$2.12	$2.12	9,861,000
2023-03-01	$2.11	$2.17	$2.09	$2.15	$2.15	13,296,900
2023-02-28	$2.05	$2.17	$2.04	$2.13	$2.13	18,702,820
2023-02-27	$2.04	$2.07	$2.03	$2.05	$2.05	9,571,740
2023-02-24	$2.10	$2.11	$2.03	$2.04	$2.04	14,433,930
2023-02-23	$1.97	$2.10	$1.96	$2.10	$2.10	22,543,060
2023-02-22	$2.01	$2.02	$1.97	$1.99	$1.99	12,422,150
2023-02-21	$2.04	$2.06	$2.00	$2.03	$2.03	14,615,240
2023-02-20	$2.14	$2.15	$1.99	$2.04	$2.04	23,223,900
2023-02-17	$2.15	$2.18	$2.12	$2.14	$2.14	11,663,200
2023-02-16	$2.14	$2.20	$2.11	$2.19	$2.19	20,691,800
2023-02-15	$2.13	$2.15	$2.10	$2.13	$2.13	16,293,720
2023-02-14	$2.23	$2.23	$2.11	$2.14	$2.14	23,944,120
2023-02-13	$2.25	$2.26	$2.21	$2.22	$2.22	16,542,300
2023-02-10	$2.24	$2.37	$2.22	$2.25	$2.25	20,281,180
2023-02-09	$2.27	$2.28	$2.21	$2.24	$2.24	19,676,350
2023-02-08	$2.30	$2.35	$2.29	$2.33	$2.33	9,613,790
2023-02-07	$2.38	$2.40	$2.26	$2.30	$2.30	18,533,620
2023-02-06	$2.36	$2.41	$2.34	$2.38	$2.38	6,417,300
2023-02-03	$2.39	$2.41	$2.34	$2.36	$2.36	9,896,980
2023-02-02	$2.44	$2.45	$2.40	$2.41	$2.41	12,570,900
2023-02-01	$2.51	$2.52	$2.44	$2.47	$2.47	15,078,700
2023-01-31	$2.41	$2.52	$2.39	$2.52	$2.52	15,472,230
2023-01-30	$2.37	$2.42	$2.37	$2.41	$2.41	12,684,730
2023-01-20	$2.36	$2.42	$2.34	$2.36	$2.36	12,410,750
2023-01-19	$2.45	$2.55	$2.36	$2.36	$2.36	27,662,110
2023-01-18	$2.37	$2.40	$2.30	$2.33	$2.33	14,947,070
2023-01-17	$2.48	$2.51	$2.38	$2.41	$2.41	14,629,800
2023-01-16	$2.28	$2.50	$2.25	$2.43	$2.43	21,270,330
2023-01-13	$2.19	$2.30	$2.19	$2.25	$2.25	13,680,950
2023-01-12	$2.11	$2.22	$2.09	$2.20	$2.20	11,724,100
2023-01-11	$2.06	$2.13	$2.06	$2.09	$2.09	10,025,100
2023-01-10	$2.10	$2.12	$2.06	$2.06	$2.06	10,791,400
2023-01-09	$2.12	$2.16	$2.09	$2.10	$2.10	7,557,400
2023-01-06	$2.23	$2.24	$2.13	$2.14	$2.14	9,827,900
2023-01-05	$2.17	$2.19	$2.15	$2.17	$2.17	9,037,600
2023-01-04	$2.15	$2.24	$2.13	$2.18	$2.18	17,437,780
2023-01-03	$1.99	$2.07	$1.98	$2.06	$2.06	12,579,630
2023-01-02	$2.02	$2.02	$2.02	$2.02	$2.02	0
2022-12-30	$2.04	$2.07	$1.92	$2.02	$2.02	25,164,440
2022-12-29	$2.15	$2.18	$2.06	$2.06	$2.06	11,922,800
2022-12-28	$2.22	$2.22	$2.16	$2.17	$2.17	6,917,750
2022-12-27	$2.20	$2.26	$2.15	$2.24	$2.24	9,552,760
2022-12-26	$2.21	$2.24	$2.18	$2.19	$2.19	8,660,200
2022-12-23	$2.19	$2.28	$2.15	$2.23	$2.23	14,626,010
2022-12-22	$2.38	$2.42	$2.10	$2.19	$2.19	19,762,690
2022-12-21	$2.44	$2.47	$2.37	$2.39	$2.39	7,042,800
2022-12-20	$2.41	$2.44	$2.35	$2.44	$2.44	8,182,800
2022-12-19	$2.54	$2.55	$2.43	$2.43	$2.43	13,388,210
2022-12-16	$2.48	$2.58	$2.46	$2.55	$2.55	17,954,490
2022-12-15	$2.51	$2.54	$2.46	$2.49	$2.49	13,418,430
2022-12-14	$2.46	$2.49	$2.40	$2.41	$2.41	12,152,000
2022-12-13	$2.53	$2.55	$2.43	$2.47	$2.47	15,809,480
2022-12-12	$2.51	$2.59	$2.50	$2.53	$2.53	21,524,980
2022-12-09	$2.42	$2.58	$2.42	$2.51	$2.51	26,504,080
2022-12-08	$2.34	$2.43	$2.33	$2.39	$2.39	30,768,170
2022-12-07	$2.44	$2.53	$2.43	$2.52	$2.52	15,262,780
2022-12-06	$2.48	$2.49	$2.44	$2.45	$2.45	13,237,690
2022-12-05	$2.50	$2.55	$2.46	$2.48	$2.48	18,329,960
2022-12-01	$2.59	$2.62	$2.55	$2.57	$2.57	14,456,500
2022-11-30	$2.59	$2.64	$2.58	$2.58	$2.58	12,786,800
2022-11-29	$2.55	$2.61	$2.53	$2.60	$2.60	15,143,800
2022-11-28	$2.49	$2.62	$2.46	$2.57	$2.57	19,725,360
2022-11-25	$2.47	$2.50	$2.41	$2.50	$2.50	14,616,820
2022-11-24	$2.48	$2.55	$2.48	$2.50	$2.50	12,136,300
2022-11-23	$2.56	$2.60	$2.44	$2.49	$2.49	21,686,230
2022-11-22	$2.69	$2.73	$2.58	$2.59	$2.59	25,354,560
2022-11-21	$2.69	$2.70	$2.58	$2.61	$2.61	24,380,000
2022-11-18	$2.68	$2.75	$2.66	$2.71	$2.71	24,075,500
2022-11-17	$2.59	$2.68	$2.57	$2.64	$2.64	20,717,800
2022-11-16	$2.60	$2.65	$2.56	$2.58	$2.58	17,237,840
2022-11-15	$2.60	$2.66	$2.55	$2.62	$2.62	24,698,440
2022-11-14	$2.43	$2.63	$2.36	$2.60	$2.60	35,847,140
2022-11-11	$2.53	$2.55	$2.40	$2.42	$2.42	27,519,300
2022-11-10	$2.42	$2.55	$2.40	$2.49	$2.49	26,926,620
2022-11-09	$2.43	$2.45	$2.38	$2.43	$2.43	23,861,830
2022-11-08	$2.30	$2.45	$2.28	$2.44	$2.44	30,723,320
2022-11-07	$2.25	$2.31	$2.23	$2.30	$2.30	18,183,440
2022-11-04	$2.20	$2.26	$2.19	$2.25	$2.25	12,962,360
2022-11-03	$2.18	$2.21	$2.17	$2.20	$2.20	11,083,380
2022-11-02	$2.29	$2.29	$2.20	$2.21	$2.21	16,623,840
2022-11-01	$2.19	$2.25	$2.19	$2.25	$2.25	8,308,140
2022-10-31	$2.18	$2.22	$2.17	$2.20	$2.20	7,721,300
2022-10-28	$2.27	$2.28	$2.18	$2.20	$2.20	12,078,400
2022-10-27	$2.18	$2.32	$2.16	$2.28	$2.28	18,931,300
2022-10-26	$2.20	$2.29	$2.20	$2.25	$2.25	12,016,500
2022-10-25	$2.24	$2.26	$2.17	$2.21	$2.21	11,403,430
2022-10-24	$2.32	$2.36	$2.23	$2.26	$2.26	13,725,680
2022-10-21	$2.41	$2.42	$2.31	$2.31	$2.31	13,636,100
2022-10-20	$2.40	$2.46	$2.39	$2.40	$2.40	12,273,600
2022-10-19	$2.49	$2.51	$2.40	$2.41	$2.41	15,659,230
2022-10-18	$2.53	$2.54	$2.48	$2.50	$2.50	13,318,250
2022-10-17	$2.48	$2.55	$2.46	$2.53	$2.53	20,031,450
2022-10-14	$2.35	$2.51	$2.35	$2.50	$2.50	25,118,570
2022-10-13	$2.33	$2.38	$2.31	$2.35	$2.35	12,783,270
2022-10-12	$2.33	$2.36	$2.25	$2.36	$2.36	19,727,870
2022-10-11	$2.46	$2.49	$2.24	$2.35	$2.35	21,680,840
2022-10-10	$2.52	$2.57	$2.45	$2.47	$2.47	19,042,680
2022-09-30	$2.40	$2.52	$2.40	$2.49	$2.49	19,987,530
2022-09-29	$2.44	$2.48	$2.37	$2.39	$2.39	15,210,000
2022-09-28	$2.45	$2.53	$2.41	$2.41	$2.41	15,859,300
2022-09-27	$2.37	$2.47	$2.37	$2.46	$2.46	18,854,300
2022-09-26	$2.49	$2.51	$2.37	$2.38	$2.38	19,740,600
2022-09-23	$2.66	$2.67	$2.55	$2.56	$2.56	16,662,230
2022-09-22	$2.66	$2.72	$2.63	$2.66	$2.66	12,468,500
2022-09-21	$2.62	$2.72	$2.56	$2.69	$2.69	20,851,800
2022-09-20	$2.67	$2.74	$2.62	$2.66	$2.66	20,671,900
2022-09-19	$2.79	$2.79	$2.60	$2.63	$2.63	34,790,850
2022-09-16	$2.90	$3.08	$2.83	$2.86	$2.86	44,756,110
2022-09-15	$2.82	$2.92	$2.79	$2.81	$2.81	25,359,500
2022-09-14	$2.82	$2.88	$2.75	$2.82	$2.82	21,623,280
2022-09-13	$2.85	$2.94	$2.83	$2.87	$2.87	21,026,630
2022-09-12	$2.86	$2.86	$2.86	$2.86	$2.86	0
2022-09-09	$2.94	$2.97	$2.82	$2.86	$2.86	34,424,870
2022-09-08	$3.01	$3.14	$2.95	$2.99	$2.99	37,226,630
2022-09-07	$3.02	$3.08	$2.92	$2.98	$2.98	37,181,430
2022-09-06	$3.01	$3.16	$2.94	$3.06	$3.06	61,994,000
2022-09-05	$2.70	$3.14	$2.68	$3.12	$3.12	80,826,530
2022-09-02	$2.64	$2.71	$2.58	$2.62	$2.62	48,121,580
2022-09-01	$3.00	$3.00	$2.65	$2.71	$2.71	81,256,710
2022-08-31	$2.44	$2.54	$2.37	$2.50	$2.50	25,721,000
2022-08-30	$2.32	$2.48	$2.31	$2.43	$2.43	18,205,300
2022-08-29	$2.25	$2.36	$2.24	$2.33	$2.33	12,811,930
2022-08-26	$2.40	$2.43	$2.29	$2.30	$2.30	20,684,490
2022-08-25	$2.41	$2.47	$2.37	$2.42	$2.42	16,340,600
2022-08-24	$2.45	$2.49	$2.39	$2.41	$2.41	18,914,100
2022-08-23	$2.58	$2.59	$2.42	$2.43	$2.43	27,958,960
2022-08-22	$2.50	$2.61	$2.50	$2.61	$2.61	20,493,800
2022-08-19	$2.54	$2.60	$2.50	$2.54	$2.54	21,877,010
2022-08-18	$2.55	$2.66	$2.53	$2.57	$2.57	25,207,940
2022-08-17	$2.67	$2.76	$2.52	$2.57	$2.57	35,165,100
2022-08-16	$2.58	$2.72	$2.49	$2.66	$2.66	44,690,070
2022-08-15	$2.33	$2.58	$2.33	$2.56	$2.56	42,450,900
2022-08-12	$2.34	$2.43	$2.29	$2.30	$2.30	27,909,420
2022-08-11	$2.48	$2.53	$2.36	$2.39	$2.39	41,976,600
2022-08-10	$2.40	$2.59	$2.39	$2.55	$2.55	48,605,130
2022-08-09	$2.19	$2.48	$2.18	$2.38	$2.38	43,625,260
2022-08-08	$2.13	$2.22	$2.10	$2.20	$2.20	21,462,560
2022-08-05	$2.12	$2.29	$2.11	$2.17	$2.17	34,048,330
2022-08-04	$1.95	$2.13	$1.95	$2.13	$2.13	29,685,930
2022-08-03	$1.89	$2.01	$1.89	$1.97	$1.97	20,456,740
2022-08-02	$2.01	$2.02	$1.87	$1.89	$1.89	24,721,680
2022-08-01	$2.03	$2.06	$2.01	$2.04	$2.04	9,882,570
2022-07-29	$2.09	$2.09	$2.03	$2.03	$2.03	19,086,500
2022-07-28	$2.07	$2.13	$2.06	$2.10	$2.10	22,791,920
2022-07-27	$2.16	$2.22	$2.06	$2.07	$2.07	31,177,400
2022-07-26	$2.14	$2.20	$2.08	$2.17	$2.17	30,546,040
2022-07-25	$2.03	$2.18	$2.00	$2.13	$2.13	32,483,360
2022-07-22	$1.99	$2.07	$1.97	$2.05	$2.05	24,642,080
2022-07-21	$1.96	$2.02	$1.95	$1.99	$1.99	22,432,940
2022-07-20	$1.88	$1.98	$1.88	$1.97	$1.97	21,851,580
2022-07-19	$1.84	$1.90	$1.83	$1.88	$1.88	14,354,120
2022-07-18	$1.77	$1.87	$1.77	$1.86	$1.86	16,371,300
2022-07-15	$1.96	$1.97	$1.85	$1.85	$1.85	22,814,420
2022-07-14	$1.95	$2.01	$1.95	$1.97	$1.97	16,173,280
2022-07-13	$1.97	$2.01	$1.93	$1.97	$1.97	17,960,270
2022-07-12	$1.90	$2.00	$1.89	$1.98	$1.98	25,582,970
2022-07-11	$1.86	$1.92	$1.84	$1.91	$1.91	18,401,770
2022-07-08	$1.85	$1.91	$1.84	$1.88	$1.88	15,974,300
2022-07-07	$1.89	$1.93	$1.87	$1.87	$1.87	19,509,000
2022-07-06	$1.80	$1.95	$1.78	$1.92	$1.92	34,166,910
2022-07-05	$1.85	$1.87	$1.76	$1.81	$1.81	28,818,090
2022-07-04	$1.87	$1.88	$1.85	$1.86	$1.86	15,745,900
2022-07-01	$1.89	$1.91	$1.84	$1.88	$1.88	27,747,300
2022-06-30	$2.01	$2.03	$1.96	$1.97	$1.97	25,828,720
2022-06-29	$1.99	$2.10	$1.98	$2.03	$2.03	31,002,270
2022-06-28	$1.96	$2.00	$1.93	$1.99	$1.99	15,395,160
2022-06-27	$1.95	$2.05	$1.94	$1.96	$1.96	26,702,180
2022-06-24	$1.93	$1.94	$1.91	$1.94	$1.94	10,666,090
2022-06-23	$1.92	$1.95	$1.89	$1.93	$1.93	11,041,330
2022-06-22	$1.94	$1.98	$1.91	$1.92	$1.92	13,127,800
2022-06-21	$1.99	$1.99	$1.93	$1.96	$1.96	15,731,060
2022-06-20	$1.96	$2.01	$1.95	$1.99	$1.99	13,771,700
2022-06-17	$2.00	$2.08	$1.98	$1.99	$1.99	16,865,790
2022-06-16	$1.90	$2.06	$1.90	$2.02	$2.02	27,180,530
2022-06-15	$1.92	$1.96	$1.90	$1.91	$1.91	19,219,470
2022-06-14	$1.89	$1.95	$1.84	$1.92	$1.92	23,170,640
2022-06-13	$1.94	$1.96	$1.88	$1.91	$1.91	19,995,920
2022-06-10	$1.95	$1.99	$1.93	$1.96	$1.96	17,854,390
2022-06-09	$2.08	$2.08	$1.98	$1.98	$1.98	22,277,800
2022-06-08	$2.04	$2.10	$2.03	$2.09	$2.09	20,240,690
2022-06-07	$2.03	$2.10	$2.03	$2.05	$2.05	23,294,090
2022-06-06	$1.98	$2.05	$1.95	$2.02	$2.02	20,814,610
2022-06-02	$2.09	$2.09	$2.00	$2.03	$2.03	20,880,110
2022-06-01	$2.09	$2.15	$2.06	$2.07	$2.07	18,436,480
2022-05-31	$2.04	$2.16	$2.02	$2.09	$2.09	23,604,210
2022-05-30	$2.03	$2.08	$1.98	$2.05	$2.05	18,564,880
2022-05-27	$2.15	$2.17	$2.03	$2.05	$2.05	38,350,690
2022-05-26	$2.24	$2.26	$2.13	$2.15	$2.15	31,462,530
2022-05-25	$2.14	$2.25	$2.14	$2.24	$2.24	34,160,200
2022-05-24	$2.28	$2.44	$2.18	$2.18	$2.18	56,542,010
2022-05-23	$2.27	$2.31	$2.21	$2.29	$2.29	46,711,750
2022-05-20	$2.12	$2.28	$2.12	$2.24	$2.24	49,554,720
2022-05-19	$2.00	$2.27	$2.00	$2.17	$2.17	57,376,060
2022-05-18	$1.96	$2.10	$1.92	$2.04	$2.04	42,744,060
2022-05-17	$1.95	$2.10	$1.91	$1.94	$1.94	42,911,710
2022-05-16	$1.88	$2.06	$1.82	$1.99	$1.99	48,766,700
2022-05-13	$1.71	$1.85	$1.71	$1.84	$1.84	36,793,780
2022-05-12	$1.78	$1.80	$1.68	$1.73	$1.73	40,198,050
2022-05-11	$1.83	$1.88	$1.82	$1.82	$1.82	33,997,580
2022-05-10	$1.84	$1.89	$1.82	$1.85	$1.85	33,244,570
2022-05-09	$1.81	$1.96	$1.81	$1.85	$1.85	46,990,160
2022-05-06	$1.63	$1.92	$1.62	$1.85	$1.85	54,446,910
2022-05-05	$1.70	$1.79	$1.62	$1.68	$1.68	57,506,800
2022-05-04	$1.55	$1.55	$1.55	$1.55	$1.55	0
2022-05-03	$1.55	$1.55	$1.55	$1.55	$1.55	0
2022-04-28	$1.66	$1.77	$1.54	$1.55	$1.55	67,156,700
2022-04-27	$1.63	$1.76	$1.54	$1.72	$1.72	76,745,220
2022-04-26	$2.05	$2.13	$1.87	$1.87	$1.87	70,044,330
2022-04-25	$2.56	$2.62	$2.33	$2.34	$2.34	34,921,470
2022-04-22	$2.61	$2.77	$2.60	$2.67	$2.67	36,450,910
2022-04-21	$2.80	$2.96	$2.63	$2.70	$2.70	77,318,650
2022-04-20	$3.29	$3.29	$3.29	$3.29	$3.29	2,180,100
2022-04-19	$4.11	$4.11	$4.11	$4.11	$4.11	0
2022-04-18	$4.29	$4.29	$4.05	$4.11	$4.11	21,865,270
2022-04-15	$4.52	$4.54	$4.31	$4.32	$4.32	12,595,200
2022-04-14	$4.48	$4.58	$4.48	$4.52	$4.52	6,485,010
2022-04-13	$4.62	$4.65	$4.49	$4.50	$4.50	7,972,460
2022-04-12	$4.59	$4.67	$4.47	$4.66	$4.66	11,860,500
2022-04-11	$4.66	$4.86	$4.53	$4.57	$4.57	14,766,570
2022-04-08	$4.85	$4.90	$4.64	$4.68	$4.68	14,610,240
2022-04-07	$5.01	$5.03	$4.87	$4.87	$4.87	14,274,410
2022-04-06	$4.93	$5.10	$4.90	$5.00	$5.00	15,887,050
2022-04-05	$4.94	$4.94	$4.94	$4.94	$4.94	0
2022-04-04	$4.94	$4.94	$4.94	$4.94	$4.94	0
2022-04-01	$4.98	$5.03	$4.76	$4.94	$4.94	24,626,870
2022-03-31	$5.09	$5.23	$5.03	$5.04	$5.04	23,002,260
2022-03-30	$5.07	$5.10	$5.00	$5.10	$5.10	16,005,020
2022-03-29	$4.89	$5.11	$4.87	$5.09	$5.09	23,604,670
2022-03-28	$4.97	$5.01	$4.85	$4.89	$4.89	11,919,620
2022-03-25	$5.10	$5.12	$4.98	$4.98	$4.98	14,804,690
2022-03-24	$4.94	$5.15	$4.89	$5.10	$5.10	22,052,940
2022-03-23	$4.99	$5.05	$4.94	$4.95	$4.95	10,660,150
2022-03-22	$5.06	$5.07	$4.95	$5.00	$5.00	11,975,380
2022-03-21	$4.99	$5.08	$4.91	$5.06	$5.06	17,079,660
2022-03-18	$4.90	$5.07	$4.89	$5.06	$5.06	15,152,100
2022-03-17	$4.81	$5.04	$4.77	$4.93	$4.93	17,408,070
2022-03-16	$4.80	$4.84	$4.56	$4.76	$4.76	13,851,920
2022-03-15	$4.97	$5.06	$4.71	$4.72	$4.72	14,446,800
2022-03-14	$5.11	$5.22	$4.97	$4.97	$4.97	22,075,900
2022-03-11	$4.77	$5.05	$4.74	$5.03	$5.03	17,931,960
2022-03-10	$4.70	$4.83	$4.70	$4.83	$4.83	10,209,310
2022-03-09	$4.76	$4.82	$4.45	$4.60	$4.60	12,403,980
2022-03-08	$4.94	$4.97	$4.70	$4.72	$4.72	11,090,090
2022-03-07	$5.00	$5.06	$4.91	$4.94	$4.94	10,255,160
2022-03-04	$5.00	$5.19	$4.97	$5.00	$5.00	18,431,560
2022-03-03	$4.97	$5.04	$4.92	$4.98	$4.98	12,506,090
2022-03-02	$4.83	$4.94	$4.83	$4.93	$4.93	9,205,100
2022-03-01	$4.86	$4.88	$4.81	$4.86	$4.86	7,391,590
2022-02-28	$4.87	$4.91	$4.80	$4.85	$4.85	8,435,290
2022-02-25	$4.82	$4.92	$4.82	$4.85	$4.85	9,850,860
2022-02-24	$4.87	$4.94	$4.75	$4.82	$4.82	15,441,620
2022-02-23	$4.87	$4.91	$4.84	$4.90	$4.90	9,607,170
2022-02-22	$4.90	$4.94	$4.81	$4.83	$4.83	12,789,000
2022-02-21	$4.79	$4.95	$4.79	$4.94	$4.94	13,367,050
2022-02-18	$4.69	$4.84	$4.65	$4.81	$4.81	11,826,200
2022-02-17	$4.80	$4.81	$4.69	$4.69	$4.69	10,930,450
2022-02-16	$4.77	$4.83	$4.75	$4.80	$4.80	9,644,040
2022-02-15	$4.80	$4.81	$4.72	$4.75	$4.75	7,925,670
2022-02-14	$4.72	$4.80	$4.70	$4.75	$4.75	6,516,710
2022-02-11	$4.89	$4.90	$4.71	$4.72	$4.72	13,083,560
2022-02-10	$4.99	$5.00	$4.87	$4.91	$4.91	9,623,950
2022-02-09	$4.94	$5.00	$4.90	$4.97	$4.97	10,396,170
2022-02-08	$4.83	$4.99	$4.79	$4.94	$4.94	10,675,140
2022-02-07	$4.93	$4.97	$4.77	$4.82	$4.82	12,316,280
2022-02-04	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-02-03	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-02-02	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-02-01	$4.88	$4.88	$4.88	$4.88	$4.88	0
2022-01-28	$4.71	$4.95	$4.70	$4.88	$4.88	15,062,940
2022-01-27	$4.82	$4.84	$4.66	$4.66	$4.66	10,481,460
2022-01-26	$4.80	$4.90	$4.77	$4.80	$4.80	9,439,460
2022-01-25	$5.08	$5.10	$4.80	$4.80	$4.80	15,713,200
2022-01-24	$5.13	$5.22	$5.04	$5.08	$5.08	16,455,290
2022-01-21	$5.02	$5.22	$4.90	$5.17	$5.17	36,691,110
2022-01-20	$5.70	$5.76	$5.43	$5.47	$5.47	24,183,920
2022-01-19	$5.66	$5.73	$5.61	$5.72	$5.72	20,567,630
2022-01-18	$6.07	$6.12	$5.67	$5.73	$5.73	38,097,630
2022-01-17	$6.25	$6.25	$5.97	$6.07	$6.07	41,706,040
2022-01-14	$5.98	$6.25	$5.85	$6.15	$6.15	50,530,190
2022-01-13	$5.81	$6.31	$5.81	$6.01	$6.01	54,172,900
2022-01-12	$5.91	$6.06	$5.70	$5.93	$5.93	49,442,060
2022-01-11	$5.63	$5.74	$5.62	$5.69	$5.69	23,781,620
2022-01-10	$5.41	$5.67	$5.41	$5.63	$5.63	21,511,320
2022-01-07	$5.61	$5.67	$5.43	$5.44	$5.44	24,449,600
2022-01-06	$5.54	$5.63	$5.50	$5.60	$5.60	21,743,520
2022-01-05	$5.82	$5.84	$5.52	$5.54	$5.54	37,067,400
2022-01-04	$5.88	$6.20	$5.74	$5.83	$5.83	50,694,900
2022-01-03	$5.76	$5.76	$5.76	$5.76	$5.76	0
2021-12-31	$5.80	$5.82	$5.68	$5.76	$5.76	32,042,950
2021-12-30	$5.64	$5.84	$5.52	$5.80	$5.80	45,019,460
2021-12-29	$5.44	$5.74	$5.43	$5.64	$5.64	38,176,150
2021-12-28	$5.51	$5.56	$5.37	$5.47	$5.47	27,030,110
2021-12-27	$5.32	$5.66	$5.22	$5.54	$5.54	46,262,660
2021-12-24	$5.12	$5.32	$5.07	$5.24	$5.24	29,679,400
2021-12-23	$5.19	$5.22	$5.06	$5.11	$5.11	12,625,330
2021-12-22	$5.22	$5.24	$5.15	$5.19	$5.19	14,013,460
2021-12-21	$5.06	$5.21	$5.03	$5.21	$5.21	17,969,050
2021-12-20	$5.09	$5.18	$5.05	$5.06	$5.06	13,096,860
2021-12-17	$5.06	$5.11	$5.00	$5.05	$5.05	10,017,860
2021-12-16	$5.10	$5.11	$5.00	$5.05	$5.05	9,159,920
2021-12-15	$5.04	$5.10	$4.96	$5.07	$5.07	11,473,590
2021-12-14	$4.93	$5.04	$4.91	$5.01	$5.01	10,502,560
2021-12-13	$4.88	$4.93	$4.88	$4.93	$4.93	7,008,850
2021-12-07	$4.87	$4.92	$4.83	$4.87	$4.87	7,914,240
2021-12-06	$5.00	$5.01	$4.85	$4.85	$4.85	11,258,320
2021-12-03	$5.01	$5.01	$5.01	$5.01	$5.01	12,618,780
2021-12-02	$5.06	$5.06	$5.06	$5.06	$5.06	24,388,030
2021-12-01	$5.07	$5.10	$4.98	$5.05	$5.05	17,579,520
2021-11-30	$4.90	$5.15	$4.85	$5.12	$5.12	29,564,270
2021-11-29	$4.85	$4.98	$4.83	$4.89	$4.89	14,674,520
2021-11-26	$4.93	$4.96	$4.81	$4.85	$4.85	9,118,730
2021-11-25	$4.88	$5.03	$4.86	$4.93	$4.93	13,673,690
2021-11-24	$4.89	$4.90	$4.79	$4.88	$4.88	7,737,500
2021-11-23	$4.80	$4.90	$4.77	$4.88	$4.88	10,587,000
2021-11-22	$4.76	$4.80	$4.69	$4.79	$4.79	10,453,600
2021-11-19	$4.71	$4.80	$4.71	$4.77	$4.77	7,321,050
2021-11-18	$4.84	$4.84	$4.75	$4.75	$4.75	8,308,200
2021-11-17	$4.73	$4.83	$4.69	$4.80	$4.80	8,088,610
2021-11-16	$4.75	$4.84	$4.71	$4.71	$4.71	11,524,360
2021-11-15	$4.67	$4.76	$4.64	$4.75	$4.75	10,142,360
2021-11-12	$4.64	$4.68	$4.60	$4.65	$4.65	8,900,430
2021-11-11	$4.60	$4.67	$4.57	$4.66	$4.66	8,756,880
2021-11-10	$4.55	$4.63	$4.52	$4.62	$4.62	9,159,760
2021-11-09	$4.52	$4.59	$4.50	$4.56	$4.56	7,664,800
2021-11-08	$4.48	$4.53	$4.43	$4.52	$4.52	8,335,620
2021-11-05	$4.50	$4.50	$4.50	$4.50	$4.50	8,727,960
2021-11-04	$4.53	$4.53	$4.43	$4.50	$4.50	9,385,780
2021-11-03	$4.37	$4.54	$4.35	$4.49	$4.49	11,041,280
2021-11-02	$4.50	$4.55	$4.35	$4.38	$4.38	10,801,720
2021-11-01	$4.52	$4.55	$4.47	$4.52	$4.52	9,686,230
2021-10-29	$4.46	$4.56	$4.42	$4.51	$4.51	7,501,920
2021-10-28	$4.47	$4.52	$4.34	$4.46	$4.46	8,261,500
2021-10-27	$4.60	$4.62	$4.41	$4.46	$4.46	14,527,460
2021-10-26	$4.65	$4.71	$4.59	$4.60	$4.60	9,959,070
2021-10-25	$5.06	$5.06	$4.53	$4.67	$4.67	30,968,890
2021-10-22	$5.30	$5.30	$5.24	$5.24	$5.24	3,850,820
2021-10-21	$5.29	$5.31	$5.25	$5.26	$5.26	4,176,410
2021-10-20	$5.28	$5.34	$5.23	$5.31	$5.31	6,434,610
2021-10-19	$5.25	$5.34	$5.24	$5.29	$5.29	5,589,200
2021-10-18	$5.22	$5.30	$5.17	$5.27	$5.27	5,260,580
2021-10-15	$5.33	$5.35	$5.22	$5.23	$5.23	6,220,900
2021-10-14	$5.38	$5.39	$5.28	$5.36	$5.36	6,530,800
2021-10-13	$5.36	$5.42	$5.26	$5.38	$5.38	7,763,980
2021-10-12	$5.31	$5.44	$5.26	$5.36	$5.36	10,744,200
2021-10-11	$5.29	$5.35	$5.28	$5.31	$5.31	6,181,420
2021-10-08	$5.18	$5.34	$5.18	$5.30	$5.30	9,904,790
2021-10-07	$5.20	$5.20	$5.20	$5.20	$5.20	0
2021-10-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2021-09-30	$5.18	$5.27	$5.16	$5.20	$5.20	9,824,640
2021-09-29	$5.33	$5.34	$5.15	$5.15	$5.15	11,739,280
2021-09-28	$5.34	$5.44	$5.32	$5.36	$5.36	8,765,310
2021-09-27	$5.59	$5.62	$5.32	$5.38	$5.38	24,468,570
2021-09-24	$5.49	$5.82	$5.37	$5.69	$5.69	35,369,540
2021-09-23	$5.42	$5.61	$5.42	$5.49	$5.49	14,492,850
2021-09-22	$5.46	$5.50	$5.39	$5.42	$5.42	14,414,260
2021-09-21	$5.50	$5.50	$5.50	$5.50	$5.50	0
2021-09-20	$5.50	$5.50	$5.50	$5.50	$5.50	0
2021-09-17	$5.48	$5.53	$5.39	$5.50	$5.50	15,882,450
2021-09-16	$5.63	$5.72	$5.45	$5.46	$5.46	16,213,150
2021-09-15	$5.66	$5.74	$5.57	$5.66	$5.66	11,705,810
2021-09-14	$5.74	$5.83	$5.68	$5.68	$5.68	12,966,570
2021-09-13	$5.74	$5.86	$5.72	$5.79	$5.79	14,011,620
2021-09-10	$5.75	$5.81	$5.72	$5.75	$5.75	14,352,430
2021-09-09	$5.81	$5.81	$5.73	$5.75	$5.75	13,496,100
2021-09-08	$5.70	$5.81	$5.66	$5.81	$5.81	15,152,790
2021-09-07	$5.65	$5.75	$5.61	$5.71	$5.71	11,832,650
2021-09-06	$5.77	$5.84	$5.67	$5.68	$5.68	20,714,090
2021-09-03	$5.44	$5.63	$5.44	$5.62	$5.62	13,828,390
2021-09-02	$5.47	$5.50	$5.43	$5.46	$5.46	8,130,900
2021-09-01	$5.40	$5.48	$5.36	$5.47	$5.47	9,615,620
2021-08-31	$5.37	$5.42	$5.31	$5.40	$5.40	8,823,800
2021-08-30	$5.38	$5.45	$5.33	$5.36	$5.36	9,509,460
2021-08-27	$5.46	$5.49	$5.34	$5.37	$5.37	12,322,220
2021-08-26	$5.63	$5.63	$5.47	$5.49	$5.49	14,760,290
2021-08-25	$5.65	$5.68	$5.59	$5.61	$5.61	11,606,890
2021-08-24	$5.66	$5.69	$5.61	$5.64	$5.64	11,323,640
2021-08-23	$5.55	$5.69	$5.55	$5.66	$5.66	14,834,910
2021-08-20	$5.65	$5.69	$5.55	$5.58	$5.58	13,842,250
2021-08-19	$5.55	$5.72	$5.53	$5.69	$5.69	17,810,900
2021-08-18	$5.60	$5.65	$5.51	$5.58	$5.58	22,083,650
2021-08-17	$5.97	$5.98	$5.58	$5.60	$5.60	25,175,320
2021-08-16	$5.87	$6.00	$5.82	$5.95	$5.95	12,359,930
2021-08-13	$5.86	$5.94	$5.82	$5.87	$5.87	10,005,580
2021-08-12	$5.94	$6.00	$5.86	$5.88	$5.88	13,287,050
2021-08-11	$6.02	$6.03	$5.93	$5.95	$5.95	14,200,900
2021-08-10	$6.00	$6.04	$5.94	$6.02	$6.02	15,259,120
2021-08-09	$6.03	$6.06	$5.96	$6.00	$6.00	16,868,760
2021-08-06	$6.13	$6.14	$5.95	$6.05	$6.05	18,968,480
2021-08-05	$6.16	$6.32	$6.06	$6.11	$6.11	23,954,460
2021-08-04	$6.25	$6.25	$6.03	$6.20	$6.20	30,602,180
2021-08-03	$5.88	$6.39	$5.82	$6.28	$6.28	49,439,220
2021-08-02	$5.87	$6.06	$5.85	$5.90	$5.90	18,859,770
2021-07-30	$5.63	$5.98	$5.49	$5.87	$5.87	28,319,630
2021-07-29	$5.61	$5.70	$5.59	$5.63	$5.63	14,110,750
2021-07-28	$5.43	$5.75	$5.24	$5.67	$5.67	23,113,810
2021-07-27	$5.69	$5.75	$5.44	$5.46	$5.46	16,980,280
2021-07-26	$6.03	$6.07	$5.59	$5.70	$5.70	23,247,010
2021-07-23	$6.15	$6.17	$6.00	$6.03	$6.03	17,177,800
2021-07-22	$6.17	$6.21	$6.11	$6.17	$6.17	14,432,710
2021-07-21	$6.16	$6.25	$6.13	$6.18	$6.18	16,537,110
2021-07-20	$6.02	$6.20	$6.00	$6.17	$6.17	19,077,320
2021-07-19	$6.00	$6.07	$5.95	$6.03	$6.03	10,774,490
2021-07-16	$6.02	$6.09	$5.97	$6.04	$6.04	11,863,070
2021-07-15	$6.23	$6.23	$5.97	$6.02	$6.02	19,537,580
2021-07-14	$6.15	$6.31	$6.14	$6.24	$6.24	19,784,110
2021-07-13	$6.18	$6.22	$6.07	$6.20	$6.20	16,962,510
2021-07-12	$6.01	$6.20	$6.01	$6.17	$6.17	21,434,220
2021-07-09	$5.94	$6.08	$5.91	$6.03	$6.03	13,552,930
2021-07-08	$6.08	$6.10	$5.97	$5.98	$5.98	15,694,990
2021-07-07	$6.02	$6.17	$6.00	$6.10	$6.10	16,352,800
2021-07-06	$6.08	$6.12	$5.95	$6.05	$6.05	17,992,110
2021-07-05	$6.09	$6.16	$5.95	$6.14	$6.14	17,012,890
2021-07-02	$6.40	$6.40	$6.06	$6.11	$6.11	32,865,250
2021-07-01	$6.38	$6.62	$6.32	$6.43	$6.43	33,880,780
2021-06-30	$6.34	$6.44	$6.26	$6.43	$6.43	22,651,640
2021-06-29	$6.48	$6.53	$6.30	$6.36	$6.36	30,743,190
2021-06-28	$6.65	$6.69	$6.26	$6.59	$6.59	42,067,110
2021-06-25	$6.68	$6.94	$6.67	$6.76	$6.76	40,093,810
2021-06-24	$7.05	$7.09	$6.70	$6.73	$6.73	59,189,540
2021-06-23	$6.49	$7.06	$6.47	$7.04	$7.04	87,391,300
2021-06-22	$6.37	$6.49	$6.33	$6.44	$6.44	28,408,730
2021-06-21	$6.22	$6.44	$6.15	$6.42	$6.42	28,829,000
2021-06-18	$6.33	$6.36	$6.21	$6.25	$6.25	21,593,390
2021-06-17	$6.15	$6.32	$6.10	$6.31	$6.31	29,144,420
2021-06-16	$6.08	$6.17	$6.03	$6.13	$6.13	18,506,810
2021-06-15	$6.21	$6.25	$6.06	$6.08	$6.08	22,030,210
2021-06-14	$6.21	$6.21	$6.21	$6.21	$6.21	0
2021-06-11	$6.25	$6.31	$6.18	$6.21	$6.21	20,619,450
2021-06-10	$6.31	$6.34	$6.23	$6.25	$6.25	22,669,310
2021-06-09	$6.27	$6.42	$6.21	$6.30	$6.30	26,452,310
2021-06-08	$6.43	$6.44	$6.21	$6.27	$6.27	29,266,010
2021-06-07	$6.35	$6.46	$6.26	$6.41	$6.41	31,616,710
2021-06-04	$6.39	$6.48	$6.30	$6.35	$6.35	36,071,500
2021-06-03	$6.61	$6.67	$6.38	$6.43	$6.43	48,173,010
2021-06-02	$7.11	$7.14	$6.54	$6.69	$6.69	88,177,790
2021-06-01	$7.25	$7.48	$6.93	$7.17	$7.17	62,497,700
2021-05-31	$6.86	$7.35	$6.79	$7.27	$7.27	79,616,480
2021-05-28	$7.14	$7.20	$6.68	$6.73	$6.73	67,021,610
2021-05-27	$7.41	$7.42	$7.07	$7.13	$7.13	64,083,090
2021-05-26	$7.04	$7.66	$6.91	$7.46	$7.46	82,252,010
2021-05-25	$7.08	$7.29	$6.97	$7.04	$7.04	59,321,570
2021-05-24	$7.45	$7.48	$6.93	$6.97	$6.97	59,578,500
2021-05-21	$7.75	$7.84	$7.31	$7.43	$7.43	47,570,220
2021-05-20	$7.94	$8.11	$7.60	$7.65	$7.65	52,750,140
2021-05-19	$8.51	$8.62	$7.90	$8.06	$8.06	65,098,950
2021-05-18	$8.50	$8.65	$8.15	$8.49	$8.49	70,876,590
2021-05-17	$7.70	$8.83	$7.70	$8.50	$8.50	114,858,770
2021-05-14	$7.39	$7.88	$7.35	$7.52	$7.52	80,504,710
2021-05-13	$6.92	$8.18	$6.91	$7.61	$7.61	118,347,510
2021-05-12	$6.14	$7.14	$6.10	$6.90	$6.90	103,009,980
2021-05-11	$5.77	$6.30	$5.74	$6.24	$6.24	60,684,750
2021-05-10	$5.62	$5.85	$5.61	$5.80	$5.80	32,333,190
2021-05-07	$5.85	$5.96	$5.61	$5.64	$5.64	38,020,570
2021-05-06	$6.16	$6.27	$5.85	$5.92	$5.92	46,912,920
2021-05-05	$6.14	$6.14	$6.14	$6.14	$6.14	0
2021-05-04	$6.14	$6.14	$6.14	$6.14	$6.14	0
2021-04-30	$6.00	$6.36	$6.00	$6.14	$6.14	55,722,690
2021-04-29	$5.76	$6.08	$5.73	$6.00	$6.00	47,232,980
2021-04-28	$5.78	$5.98	$5.66	$5.79	$5.79	48,274,350
2021-04-27	$5.70	$6.14	$5.45	$5.98	$5.98	71,287,430
2021-04-26	$5.81	$5.94	$5.55	$5.59	$5.59	63,545,700
2021-04-23	$5.26	$5.49	$5.23	$5.36	$5.36	23,897,170
2021-04-22	$5.33	$5.35	$5.24	$5.27	$5.27	14,942,270
2021-04-21	$5.20	$5.35	$5.20	$5.33	$5.33	16,021,950
2021-04-20	$5.25	$5.31	$5.21	$5.22	$5.22	10,481,280
2021-04-19	$5.29	$5.31	$5.24	$5.28	$5.28	12,146,450
2021-04-16	$5.25	$5.33	$5.19	$5.30	$5.30	16,143,470
2021-04-15	$5.12	$5.24	$5.09	$5.20	$5.20	11,253,340
2021-04-14	$5.07	$5.19	$5.03	$5.15	$5.15	8,809,140
2021-04-13	$5.01	$5.09	$4.99	$5.05	$5.05	5,374,810
2021-04-12	$5.12	$5.13	$5.00	$5.01	$5.01	6,975,930
2021-04-09	$5.12	$5.14	$5.06	$5.12	$5.12	4,893,830
2021-04-08	$5.16	$5.17	$5.10	$5.10	$5.10	6,114,130
2021-04-07	$5.13	$5.17	$5.11	$5.17	$5.17	6,935,000
2021-04-06	$5.10	$5.14	$5.08	$5.14	$5.14	5,413,400
2021-04-05	$5.10	$5.10	$5.10	$5.10	$5.10	0
2021-04-02	$5.04	$5.10	$5.03	$5.10	$5.10	5,410,980
2021-04-01	$5.04	$5.07	$5.00	$5.06	$5.06	4,702,370
2021-03-31	$5.03	$5.10	$5.00	$5.04	$5.04	4,426,600
2021-03-30	$5.12	$5.12	$5.00	$5.03	$5.03	8,970,750
2021-03-29	$5.16	$5.20	$5.10	$5.11	$5.11	8,405,920
2021-03-26	$5.15	$5.18	$5.11	$5.17	$5.17	5,015,860
2021-03-25	$5.15	$5.19	$5.09	$5.13	$5.13	7,384,260
2021-03-24	$5.21	$5.26	$5.16	$5.16	$5.16	7,690,480
2021-03-23	$5.36	$5.36	$5.16	$5.23	$5.23	10,102,400
2021-03-22	$5.20	$5.29	$5.17	$5.29	$5.29	8,992,510
2021-03-19	$5.17	$5.25	$5.12	$5.20	$5.20	7,518,680
2021-03-18	$5.26	$5.26	$5.15	$5.18	$5.18	8,699,330
2021-03-17	$5.20	$5.27	$5.18	$5.25	$5.25	8,164,670
2021-03-16	$5.11	$5.23	$5.10	$5.20	$5.20	11,641,880
2021-03-15	$5.12	$5.16	$5.06	$5.12	$5.12	9,030,040
2021-03-12	$5.20	$5.21	$5.13	$5.14	$5.14	7,093,250
2021-03-11	$5.05	$5.22	$5.05	$5.19	$5.19	9,118,410
2021-03-10	$5.27	$5.36	$5.12	$5.14	$5.14	13,820,770
2021-03-09	$5.40	$5.50	$5.26	$5.32	$5.32	22,652,050
2021-03-08	$5.35	$5.35	$5.22	$5.22	$5.22	12,534,710
2021-03-05	$5.13	$5.27	$5.10	$5.27	$5.27	10,635,730
2021-03-04	$5.15	$5.21	$5.14	$5.16	$5.16	7,648,220
2021-03-03	$5.09	$5.18	$5.09	$5.16	$5.16	6,491,320
2021-03-02	$5.26	$5.28	$5.10	$5.13	$5.13	7,924,310
2021-03-01	$5.13	$5.21	$5.09	$5.21	$5.21	10,040,790
2021-02-26	$5.05	$5.12	$5.01	$5.07	$5.07	7,508,460
2021-02-25	$5.12	$5.17	$5.04	$5.05	$5.05	7,352,800
2021-02-24	$5.10	$5.18	$5.07	$5.12	$5.12	8,479,530
2021-02-23	$5.15	$5.21	$5.05	$5.10	$5.10	8,118,850
2021-02-22	$5.19	$5.34	$5.15	$5.16	$5.16	14,741,680
2021-02-19	$5.05	$5.17	$5.01	$5.16	$5.16	8,219,240
2021-02-18	$4.93	$5.06	$4.93	$5.03	$5.03	8,014,770
2021-02-17	$4.92	$4.92	$4.92	$4.92	$4.92	0
2021-02-16	$4.92	$4.92	$4.92	$4.92	$4.92	0
2021-02-15	$4.92	$4.92	$4.92	$4.92	$4.92	0
2021-02-12	$4.92	$4.92	$4.92	$4.92	$4.92	0
2021-02-11	$4.92	$4.92	$4.92	$4.92	$4.92	0
2021-02-10	$4.87	$4.93	$4.84	$4.92	$4.92	6,305,700
2021-02-09	$4.75	$4.85	$4.75	$4.82	$4.82	6,799,370
2021-02-08	$4.79	$4.85	$4.71	$4.76	$4.76	9,128,630
2021-02-05	$4.90	$5.04	$4.87	$4.87	$4.87	7,681,400
2021-02-04	$5.04	$5.11	$4.83	$4.89	$4.89	8,261,600
2021-02-03	$5.10	$5.10	$5.02	$5.02	$5.02	6,345,750
2021-02-02	$5.11	$5.19	$5.05	$5.11	$5.11	6,463,300
2021-02-01	$5.03	$5.18	$4.99	$5.11	$5.11	8,995,090
2021-01-29	$5.15	$5.20	$4.96	$5.02	$5.02	11,251,000
2021-01-28	$5.18	$5.30	$5.11	$5.14	$5.14	9,643,320
2021-01-27	$5.37	$5.41	$5.25	$5.26	$5.26	12,130,500
2021-01-26	$5.64	$5.64	$5.35	$5.40	$5.40	15,777,520
2021-01-25	$5.86	$5.86	$5.57	$5.63	$5.63	19,371,990
2021-01-22	$5.63	$5.93	$5.53	$5.85	$5.85	30,963,110
2021-01-21	$5.65	$5.80	$5.61	$5.66	$5.66	21,481,090
2021-01-20	$5.71	$5.76	$5.55	$5.61	$5.61	10,883,560
2021-01-19	$5.68	$5.80	$5.64	$5.70	$5.70	13,585,580
2021-01-18	$5.60	$5.69	$5.57	$5.61	$5.61	9,656,580
2021-01-15	$5.62	$5.69	$5.55	$5.64	$5.64	7,218,530
2021-01-14	$5.58	$5.63	$5.41	$5.59	$5.59	11,981,770
2021-01-13	$5.88	$5.90	$5.57	$5.58	$5.58	16,620,840
2021-01-12	$5.92	$6.00	$5.75	$5.86	$5.86	16,041,370
2021-01-11	$6.15	$6.15	$5.93	$5.96	$5.96	14,289,330
2021-01-08	$5.92	$6.18	$5.85	$6.14	$6.14	20,007,070
2021-01-07	$6.08	$6.17	$5.89	$5.99	$5.99	19,537,380
2021-01-06	$6.01	$6.34	$5.86	$6.12	$6.12	27,389,340
2021-01-05	$5.95	$6.14	$5.91	$5.98	$5.98	19,396,620
2021-01-04	$5.82	$5.94	$5.75	$5.90	$5.90	15,975,190
2021-01-01	$5.82	$5.82	$5.82	$5.82	$5.82	0
2020-12-31	$5.81	$5.90	$5.71	$5.82	$5.82	15,923,530
2020-12-30	$5.81	$5.91	$5.75	$5.81	$5.81	10,724,040
2020-12-29	$5.97	$6.07	$5.86	$5.88	$5.88	16,570,810
2020-12-28	$5.85	$6.15	$5.68	$6.03	$6.03	25,172,140
2020-12-25	$5.71	$5.85	$5.67	$5.78	$5.78	13,272,380
2020-12-24	$5.96	$6.05	$5.72	$5.76	$5.76	20,994,980
2020-12-23	$6.03	$6.17	$5.93	$6.03	$6.03	31,937,950
2020-12-22	$6.01	$6.50	$6.01	$6.19	$6.19	52,343,220
2020-12-21	$5.67	$5.90	$5.61	$5.88	$5.88	18,444,520
2020-12-18	$5.86	$5.89	$5.66	$5.67	$5.67	13,903,010
2020-12-17	$5.85	$5.94	$5.76	$5.89	$5.89	11,440,710
2020-12-16	$5.88	$5.98	$5.73	$5.84	$5.84	12,532,260
2020-12-15	$5.81	$5.96	$5.70	$5.85	$5.85	9,776,590
2020-12-14	$5.64	$5.88	$5.64	$5.78	$5.78	13,099,850
2020-12-11	$5.84	$5.87	$5.57	$5.65	$5.65	15,077,600
2020-12-10	$5.86	$5.96	$5.80	$5.85	$5.85	10,529,000
2020-12-09	$6.04	$6.04	$5.80	$5.82	$5.82	15,696,260
2020-12-08	$6.15	$6.18	$6.00	$6.04	$6.04	14,664,560
2020-12-07	$6.33	$6.36	$6.12	$6.14	$6.14	13,298,100
2020-12-04	$6.44	$6.44	$6.32	$6.32	$6.32	11,763,550
2020-12-03	$6.39	$6.48	$6.37	$6.42	$6.42	12,210,150
2020-12-02	$6.40	$6.43	$6.33	$6.41	$6.41	9,216,790
2020-12-01	$6.36	$6.50	$6.32	$6.39	$6.39	11,531,150
2020-11-30	$6.34	$6.41	$6.29	$6.35	$6.35	8,169,210
2020-11-27	$6.40	$6.44	$6.29	$6.33	$6.33	8,448,530
2020-11-26	$6.44	$6.49	$6.34	$6.39	$6.39	7,914,460
2020-11-25	$6.57	$6.60	$6.43	$6.44	$6.44	9,943,040
2020-11-24	$6.53	$6.70	$6.53	$6.60	$6.60	13,475,520
2020-11-23	$6.76	$6.76	$6.48	$6.51	$6.51	21,419,010
2020-11-20	$6.37	$6.72	$6.27	$6.71	$6.71	30,788,570
2020-11-19	$6.38	$6.42	$6.31	$6.36	$6.36	9,780,550
2020-11-18	$6.42	$6.49	$6.37	$6.41	$6.41	7,242,500
2020-11-17	$6.59	$6.59	$6.37	$6.41	$6.41	9,543,230
2020-11-16	$6.57	$6.60	$6.50	$6.57	$6.57	7,903,550
2020-11-13	$6.55	$6.60	$6.42	$6.52	$6.52	5,950,420
2020-11-12	$6.58	$6.65	$6.48	$6.55	$6.55	6,911,720
2020-11-11	$6.67	$6.70	$6.51	$6.52	$6.52	12,459,720
2020-11-10	$6.94	$7.03	$6.67	$6.72	$6.72	19,353,880
2020-11-09	$6.80	$7.02	$6.80	$6.93	$6.93	13,637,810
2020-11-06	$7.10	$7.10	$6.75	$6.79	$6.79	14,424,500
2020-11-05	$6.95	$7.25	$6.95	$7.03	$7.03	15,195,170
2020-11-04	$7.08	$7.08	$6.78	$6.92	$6.92	15,340,320
2020-11-03	$6.74	$7.14	$6.68	$7.00	$7.00	19,768,010
2020-11-02	$6.96	$7.08	$6.62	$6.74	$6.74	18,528,430
2020-10-30	$7.17	$7.34	$7.02	$7.03	$7.03	17,267,090
2020-10-29	$6.87	$7.43	$6.81	$7.29	$7.29	26,521,330
2020-10-28	$7.21	$7.21	$6.84	$6.96	$6.96	15,900,650
2020-10-27	$7.23	$7.34	$7.13	$7.17	$7.17	11,518,330
2020-10-26	$7.36	$7.45	$7.20	$7.24	$7.24	17,559,160
2020-10-23	$7.28	$7.68	$7.24	$7.41	$7.41	24,248,930
2020-10-22	$7.33	$7.38	$7.18	$7.30	$7.30	17,296,690
2020-10-21	$7.58	$7.86	$7.45	$7.48	$7.48	29,078,020
2020-10-20	$7.32	$7.48	$7.22	$7.48	$7.48	12,562,120
2020-10-19	$7.52	$7.57	$7.25	$7.29	$7.29	17,751,150
2020-10-16	$7.35	$7.60	$7.23	$7.51	$7.51	17,198,850
2020-10-15	$7.55	$7.58	$7.33	$7.36	$7.36	14,903,850
2020-10-14	$7.60	$7.83	$7.55	$7.56	$7.56	18,120,190
2020-10-13	$7.55	$7.75	$7.52	$7.68	$7.68	26,590,380
2020-10-12	$7.40	$7.76	$7.38	$7.62	$7.62	26,567,320
2020-10-09	$7.20	$7.47	$7.19	$7.31	$7.31	14,185,490
2020-10-08	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-10-07	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-10-06	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-10-05	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-10-02	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-10-01	$7.09	$7.09	$7.09	$7.09	$7.09	0
2020-09-30	$7.27	$7.28	$7.05	$7.09	$7.09	11,353,390
2020-09-29	$7.24	$7.35	$7.12	$7.24	$7.24	8,312,330
2020-09-28	$7.49	$7.53	$7.16	$7.19	$7.19	12,288,850
2020-09-25	$7.52	$7.67	$7.44	$7.49	$7.49	9,921,200
2020-09-24	$7.93	$7.93	$7.44	$7.49	$7.49	26,700,450
2020-09-23	$7.78	$8.05	$7.66	$8.01	$8.01	22,828,520
2020-09-22	$7.86	$8.27	$7.70	$7.76	$7.76	27,552,900
2020-09-21	$7.98	$8.10	$7.86	$7.87	$7.87	11,324,260
2020-09-18	$8.01	$8.04	$7.76	$7.97	$7.97	18,273,360
2020-09-17	$8.01	$8.20	$7.90	$7.97	$7.97	17,214,200
2020-09-16	$8.41	$8.42	$7.97	$8.10	$8.10	21,939,830
2020-09-15	$8.50	$8.65	$8.27	$8.40	$8.40	24,845,800
2020-09-14	$7.64	$8.88	$7.58	$8.55	$8.55	55,961,780
2020-09-11	$7.39	$7.69	$7.34	$7.57	$7.57	21,623,820
2020-09-10	$8.60	$8.60	$7.46	$7.46	$7.46	46,450,800
2020-09-09	$8.62	$8.93	$8.22	$8.77	$8.77	47,391,540
2020-09-08	$8.84	$8.88	$8.45	$8.72	$8.72	35,997,300
2020-09-07	$8.53	$8.96	$8.49	$8.76	$8.76	40,222,000
2020-09-04	$8.34	$8.63	$8.23	$8.56	$8.56	31,223,330
2020-09-03	$8.57	$8.86	$8.39	$8.46	$8.46	41,597,650
2020-09-02	$8.03	$8.70	$7.93	$8.52	$8.52	44,919,530
2020-09-01	$8.00	$8.10	$7.85	$8.03	$8.03	13,907,050
2020-08-31	$8.23	$8.31	$8.03	$8.08	$8.08	21,180,380
2020-08-28	$8.12	$8.41	$8.10	$8.21	$8.21	21,693,880
2020-08-27	$8.00	$8.49	$7.70	$8.22	$8.22	38,313,030
2020-08-26	$8.01	$8.29	$7.94	$7.95	$7.95	28,715,210
2020-08-25	$8.05	$8.25	$8.00	$8.04	$8.04	19,392,380
2020-08-24	$8.03	$8.32	$7.95	$8.01	$8.01	19,346,160
2020-08-21	$7.72	$8.21	$7.66	$8.01	$8.01	36,889,690
2020-08-20	$7.55	$7.70	$7.45	$7.68	$7.68	14,247,460
2020-08-19	$7.86	$7.89	$7.57	$7.64	$7.64	17,514,690
2020-08-18	$7.76	$8.11	$7.70	$7.82	$7.82	25,526,980
2020-08-17	$7.55	$7.87	$7.55	$7.73	$7.73	20,114,800
2020-08-14	$7.61	$7.61	$7.37	$7.52	$7.52	10,189,860
2020-08-13	$7.53	$7.72	$7.49	$7.58	$7.58	14,865,690
2020-08-12	$7.45	$7.57	$7.22	$7.49	$7.49	14,872,560
2020-08-11	$7.71	$7.72	$7.42	$7.50	$7.50	17,546,030
2020-08-10	$7.68	$7.73	$7.50	$7.64	$7.64	19,385,100
2020-08-07	$7.68	$7.80	$7.30	$7.64	$7.64	31,693,230
2020-08-06	$7.67	$7.96	$7.62	$7.72	$7.72	31,243,530
2020-08-05	$7.30	$7.89	$7.15	$7.75	$7.75	44,966,960
2020-08-04	$7.26	$7.67	$7.23	$7.30	$7.30	38,128,990
2020-08-03	$6.89	$7.35	$6.87	$7.22	$7.22	36,675,760
2020-07-31	$6.65	$7.05	$6.49	$6.92	$6.92	43,469,050
2020-07-30	$6.65	$6.75	$6.51	$6.57	$6.57	25,973,040
2020-07-29	$6.40	$6.60	$6.34	$6.58	$6.58	24,145,620
2020-07-28	$6.42	$6.50	$6.27	$6.38	$6.38	20,904,050
2020-07-27	$6.61	$6.76	$6.33	$6.41	$6.41	34,913,110
2020-07-24	$7.20	$7.27	$6.59	$6.62	$6.62	29,348,820
2020-07-23	$7.20	$7.25	$6.91	$7.23	$7.23	21,102,620
2020-07-22	$7.36	$7.38	$7.21	$7.23	$7.23	17,566,360
2020-07-21	$7.27	$7.43	$7.17	$7.35	$7.35	18,728,480
2020-07-20	$7.26	$7.32	$7.00	$7.24	$7.24	18,570,910
2020-07-17	$7.15	$7.39	$6.88	$7.20	$7.20	21,147,770
2020-07-16	$7.91	$7.96	$7.08	$7.12	$7.12	34,143,270
2020-07-15	$8.15	$8.24	$7.81	$7.87	$7.87	26,042,090
2020-07-14	$8.43	$8.56	$8.04	$8.15	$8.15	34,558,150
2020-07-13	$8.15	$8.49	$8.09	$8.43	$8.43	45,134,390
2020-07-10	$8.45	$8.70	$8.28	$8.37	$8.37	43,957,260
2020-07-09	$8.68	$8.76	$8.38	$8.57	$8.57	35,234,010
2020-07-08	$8.00	$8.68	$7.93	$8.50	$8.50	60,342,870
2020-07-07	$7.90	$8.08	$7.79	$7.93	$7.93	38,286,680
2020-07-06	$7.99	$8.09	$7.81	$7.86	$7.86	44,274,790
2020-07-03	$7.85	$8.19	$7.82	$7.93	$7.93	42,298,030
2020-07-02	$7.42	$7.96	$7.36	$7.91	$7.91	43,062,810
2020-07-01	$7.55	$7.68	$7.33	$7.40	$7.40	20,705,720
2020-06-30	$7.70	$7.85	$7.57	$7.62	$7.62	22,571,980
2020-06-29	$7.92	$8.08	$7.60	$7.60	$7.60	29,511,000
2020-06-26	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-06-25	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-06-24	$7.95	$8.15	$7.78	$7.83	$7.83	32,740,190
2020-06-23	$7.46	$8.05	$7.29	$7.86	$7.86	35,744,040
2020-06-22	$7.38	$7.55	$7.23	$7.39	$7.39	24,059,430
2020-06-19	$7.51	$7.65	$7.32	$7.39	$7.39	22,826,440
2020-06-18	$7.73	$7.89	$7.50	$7.55	$7.55	25,856,620
2020-06-17	$7.81	$8.07	$7.72	$7.76	$7.76	33,682,120
2020-06-16	$7.50	$8.00	$7.40	$7.92	$7.92	48,099,580
2020-06-15	$7.38	$7.64	$7.26	$7.57	$7.57	38,489,280
2020-06-12	$7.11	$7.45	$7.06	$7.24	$7.24	22,950,590
2020-06-11	$7.30	$7.43	$7.20	$7.23	$7.23	22,483,980
2020-06-10	$7.23	$7.58	$7.13	$7.36	$7.36	32,490,200
2020-06-09	$7.44	$7.59	$7.17	$7.25	$7.25	32,025,420
2020-06-08	$7.41	$7.59	$7.20	$7.49	$7.49	46,663,540
2020-06-05	$7.47	$7.47	$7.15	$7.32	$7.32	41,360,860
2020-06-04	$6.90	$7.50	$6.80	$7.45	$7.45	61,472,960
2020-06-03	$6.58	$7.09	$6.50	$6.89	$6.89	44,865,000
2020-06-02	$6.67	$6.75	$6.47	$6.53	$6.53	25,562,850
2020-06-01	$6.66	$6.85	$6.60	$6.70	$6.70	34,387,920
2020-05-29	$6.18	$6.78	$6.14	$6.62	$6.62	45,107,740
2020-05-28	$6.31	$6.55	$6.20	$6.23	$6.23	29,110,220
2020-05-27	$6.71	$6.91	$6.43	$6.43	$6.43	44,410,370
2020-05-26	$6.21	$6.44	$6.21	$6.39	$6.39	27,827,270
2020-05-25	$6.00	$6.53	$5.92	$6.30	$6.30	39,353,100
2020-05-22	$5.95	$6.09	$5.88	$6.01	$6.01	27,227,130
2020-05-21	$6.04	$6.08	$5.98	$5.99	$5.99	22,496,170
2020-05-20	$5.99	$6.02	$5.84	$6.01	$6.01	21,063,930
2020-05-19	$5.91	$6.00	$5.91	$5.95	$5.95	16,019,270
2020-05-18	$5.90	$6.09	$5.84	$5.95	$5.95	24,320,910
2020-05-15	$6.03	$6.08	$5.97	$5.97	$5.97	17,199,550
2020-05-14	$6.03	$6.14	$6.01	$6.02	$6.02	22,596,660
2020-05-13	$5.88	$6.12	$5.83	$6.10	$6.10	32,475,530
2020-05-12	$5.93	$6.02	$5.89	$5.95	$5.95	20,606,460
2020-05-11	$5.95	$6.03	$5.82	$5.98	$5.98	33,460,610
2020-05-08	$5.96	$6.02	$5.91	$5.93	$5.93	23,610,490
2020-05-07	$6.11	$6.15	$5.90	$5.93	$5.93	34,891,100
2020-05-06	$5.92	$6.05	$5.89	$6.04	$6.04	22,652,630
2020-05-05	$5.97	$5.97	$5.97	$5.97	$5.97	0
2020-05-04	$5.97	$5.97	$5.97	$5.97	$5.97	0
2020-05-01	$5.97	$5.97	$5.97	$5.97	$5.97	0
2020-04-30	$6.00	$6.03	$5.90	$5.97	$5.97	27,253,670
2020-04-29	$6.09	$6.18	$5.88	$5.94	$5.94	40,040,180
2020-04-28	$6.35	$6.39	$5.81	$6.09	$6.09	45,862,900
2020-04-27	$6.42	$6.58	$6.25	$6.32	$6.32	39,558,630
2020-04-24	$6.89	$6.89	$6.40	$6.43	$6.43	78,154,830
2020-04-23	$6.97	$7.34	$6.94	$7.11	$7.11	86,113,340
2020-04-22	$6.83	$6.94	$6.70	$6.90	$6.90	58,147,070
2020-04-21	$6.98	$7.20	$6.86	$7.03	$7.03	60,470,080
2020-04-20	$7.00	$7.20	$6.81	$7.00	$7.00	67,154,160
2020-04-17	$7.37	$7.39	$7.03	$7.07	$7.07	71,984,090
2020-04-16	$7.37	$7.55	$7.02	$7.27	$7.27	99,517,560
2020-04-15	$7.45	$7.95	$7.43	$7.67	$7.67	111,898,370
2020-04-14	$7.52	$7.82	$7.24	$7.60	$7.60	114,320,900
2020-04-13	$7.99	$8.57	$7.55	$7.67	$7.67	138,308,740
2020-04-10	$8.59	$9.58	$8.31	$8.31	$8.31	207,223,590
2020-04-09	$7.40	$8.81	$7.21	$8.81	$8.81	189,343,640
2020-04-08	$8.90	$9.35	$7.71	$8.01	$8.01	220,207,660
2020-04-07	$8.50	$8.50	$8.35	$8.50	$8.50	80,213,540
2020-04-06	$7.73	$7.73	$7.73	$7.73	$7.73	0
2020-04-03	$7.21	$7.73	$7.21	$7.73	$7.73	57,221,830
2020-04-02	$6.59	$7.27	$6.48	$7.03	$7.03	143,580,920
2020-04-01	$5.96	$6.78	$5.91	$6.78	$6.78	139,630,220
2020-03-31	$6.33	$6.55	$6.13	$6.16	$6.16	126,725,260
2020-03-30	$6.99	$7.28	$6.48	$6.81	$6.81	165,629,870
2020-03-27	$6.33	$6.62	$6.27	$6.62	$6.62	49,783,930
2020-03-26	$5.53	$6.02	$5.53	$6.02	$6.02	44,773,680
2020-03-25	$5.21	$5.48	$5.17	$5.47	$5.47	25,114,890
2020-03-24	$5.20	$5.23	$4.88	$5.10	$5.10	16,396,290
2020-03-23	$5.28	$5.34	$5.02	$5.09	$5.09	14,828,840
2020-03-20	$5.36	$5.47	$5.23	$5.43	$5.43	12,770,120
2020-03-19	$5.29	$5.38	$5.16	$5.37	$5.37	15,214,510
2020-03-18	$5.61	$5.67	$5.29	$5.32	$5.32	23,961,220
2020-03-17	$5.70	$5.81	$5.38	$5.56	$5.56	32,761,170
2020-03-16	$5.84	$6.25	$5.70	$5.81	$5.81	41,378,000
2020-03-13	$5.48	$5.84	$5.41	$5.79	$5.79	24,337,770
2020-03-12	$6.13	$6.24	$5.87	$5.92	$5.92	27,628,930
2020-03-11	$6.07	$6.43	$6.03	$6.24	$6.24	38,143,750
2020-03-10	$6.21	$6.26	$5.84	$6.14	$6.14	42,779,530
2020-03-09	$6.22	$6.56	$6.05	$6.37	$6.37	47,281,240
2020-03-06	$6.06	$6.22	$6.02	$6.15	$6.15	20,165,020
2020-03-05	$6.23	$6.23	$6.04	$6.08	$6.08	25,768,170
2020-03-04	$6.12	$6.37	$5.95	$6.12	$6.12	33,190,490
2020-03-03	$6.08	$6.49	$6.02	$6.15	$6.15	51,959,630
2020-03-02	$5.68	$5.97	$5.59	$5.90	$5.90	29,747,510
2020-02-28	$5.85	$6.24	$5.54	$5.60	$5.60	46,980,430
2020-02-27	$5.85	$6.07	$5.76	$6.00	$6.00	36,580,960
2020-02-26	$5.90	$6.02	$5.76	$5.80	$5.80	36,365,940
2020-02-25	$5.60	$6.12	$5.51	$6.04	$6.04	50,319,910
2020-02-24	$5.69	$5.83	$5.62	$5.72	$5.72	34,297,230
2020-02-21	$5.55	$5.69	$5.52	$5.67	$5.67	33,049,640
2020-02-20	$5.36	$5.65	$5.35	$5.60	$5.60	33,078,010
2020-02-19	$5.40	$5.48	$5.35	$5.36	$5.36	19,815,020
2020-02-18	$5.52	$5.52	$5.35	$5.48	$5.48	28,736,210
2020-02-17	$5.41	$5.57	$5.33	$5.53	$5.53	39,678,040
2020-02-14	$5.20	$5.32	$5.16	$5.31	$5.31	28,556,310
2020-02-13	$5.17	$5.36	$5.14	$5.18	$5.18	24,832,580
2020-02-12	$5.26	$5.26	$5.11	$5.19	$5.19	24,799,180
2020-02-11	$5.19	$5.30	$5.05	$5.26	$5.26	33,681,840
2020-02-10	$5.75	$5.75	$5.28	$5.30	$5.30	55,029,030
2020-02-07	$5.20	$5.38	$5.11	$5.26	$5.26	32,384,110
2020-02-06	$4.99	$5.34	$4.96	$5.22	$5.22	37,988,480
2020-02-05	$4.64	$5.06	$4.64	$5.04	$5.04	29,052,150
2020-02-04	$4.36	$4.73	$4.36	$4.68	$4.68	29,081,760
2020-02-03	$4.36	$4.64	$4.36	$4.36	$4.36	26,444,720
2020-01-31	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-30	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-29	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-28	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-27	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-24	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-01-23	$5.16	$5.16	$4.80	$4.84	$4.84	17,574,910
2020-01-22	$5.15	$5.19	$4.85	$5.15	$5.15	17,437,980
2020-01-21	$5.13	$5.32	$5.13	$5.19	$5.19	26,453,010
2020-01-20	$5.01	$5.12	$5.00	$5.12	$5.12	11,638,410
2020-01-17	$5.11	$5.15	$5.04	$5.05	$5.05	8,827,850
2020-01-16	$5.19	$5.20	$5.09	$5.10	$5.10	8,201,470
2020-01-15	$5.27	$5.27	$5.10	$5.15	$5.15	10,034,100
2020-01-14	$5.29	$5.29	$5.18	$5.26	$5.26	13,707,190
2020-01-13	$5.23	$5.25	$5.13	$5.25	$5.25	10,516,020
2020-01-10	$5.29	$5.41	$5.20	$5.24	$5.24	13,792,580
2020-01-09	$5.18	$5.32	$5.16	$5.32	$5.32	19,067,260
2020-01-08	$5.16	$5.26	$5.07	$5.13	$5.13	16,730,780
2020-01-07	$5.16	$5.20	$5.13	$5.18	$5.18	12,427,400
2020-01-06	$5.09	$5.18	$5.05	$5.16	$5.16	13,735,780
2020-01-03	$5.07	$5.15	$5.07	$5.12	$5.12	13,543,920
2020-01-02	$5.01	$5.11	$4.96	$5.07	$5.07	16,182,370
2020-01-01	$4.98	$4.98	$4.98	$4.98	$4.98	0
2019-12-31	$4.91	$5.06	$4.85	$4.98	$4.98	13,781,060
2019-12-30	$4.85	$4.92	$4.76	$4.89	$4.89	10,400,560
2019-12-27	$4.92	$5.12	$4.88	$4.94	$4.94	17,156,480
2019-12-26	$4.87	$4.88	$4.81	$4.87	$4.87	6,432,840
2019-12-25	$4.88	$4.91	$4.82	$4.84	$4.84	6,718,230
2019-12-24	$4.81	$4.89	$4.81	$4.89	$4.89	7,251,520
2019-12-23	$5.05	$5.10	$4.81	$4.83	$4.83	12,850,470
2019-12-20	$5.04	$5.06	$4.93	$4.97	$4.97	9,036,410
2019-12-19	$4.96	$5.07	$4.91	$5.04	$5.04	9,775,770
2019-12-18	$4.92	$5.02	$4.91	$4.96	$4.96	11,801,990
2019-12-17	$4.86	$4.95	$4.85	$4.93	$4.93	13,802,030
2019-12-16	$4.73	$4.91	$4.68	$4.88	$4.88	15,484,620
2019-12-13	$4.66	$4.71	$4.64	$4.67	$4.67	6,839,070
2019-12-12	$4.68	$4.69	$4.60	$4.60	$4.60	5,508,900
2019-12-11	$4.67	$4.76	$4.66	$4.68	$4.68	6,139,220
2019-12-10	$4.63	$4.77	$4.59	$4.71	$4.71	9,714,470
2019-12-09	$4.67	$4.70	$4.60	$4.62	$4.62	6,979,630
2019-12-06	$4.66	$4.70	$4.63	$4.67	$4.67	3,874,020
2019-12-05	$4.61	$4.68	$4.59	$4.65	$4.65	6,126,400
2019-12-04	$4.57	$4.61	$4.55	$4.59	$4.59	4,177,180
2019-12-03	$4.53	$4.64	$4.48	$4.61	$4.61	7,230,080
2019-12-02	$4.53	$4.58	$4.53	$4.57	$4.57	5,368,180
2019-11-29	$4.65	$4.66	$4.45	$4.56	$4.56	14,042,190
2019-11-28	$4.77	$4.77	$4.63	$4.65	$4.65	5,526,430
2019-11-27	$4.81	$4.81	$4.71	$4.72	$4.72	7,088,260
2019-11-26	$4.87	$4.88	$4.81	$4.82	$4.82	4,151,120
2019-11-25	$4.89	$4.90	$4.79	$4.87	$4.87	5,955,010
2019-11-22	$4.97	$5.02	$4.86	$4.89	$4.89	5,691,980
2019-11-21	$4.93	$4.96	$4.89	$4.95	$4.95	4,459,270
2019-11-20	$4.99	$5.02	$4.94	$4.97	$4.97	4,898,040
2019-11-19	$4.88	$5.03	$4.86	$5.00	$5.00	5,731,220
2019-11-18	$4.81	$4.92	$4.80	$4.90	$4.90	5,336,160
2019-11-15	$5.00	$5.13	$4.90	$4.90	$4.90	9,660,880
2019-11-14	$4.89	$4.95	$4.87	$4.94	$4.94	4,689,160
2019-11-13	$4.88	$4.94	$4.85	$4.91	$4.91	3,533,420
2019-11-12	$4.83	$4.89	$4.83	$4.89	$4.89	3,740,330
2019-11-11	$4.98	$4.98	$4.81	$4.86	$4.86	8,187,860
2019-11-08	$5.05	$5.07	$4.99	$5.00	$5.00	6,476,630
2019-11-07	$5.00	$5.05	$4.98	$5.03	$5.03	5,658,300
2019-11-06	$5.07	$5.09	$4.99	$5.00	$5.00	8,950,860
2019-11-05	$5.16	$5.16	$5.02	$5.10	$5.10	9,500,410
2019-11-04	$5.17	$5.23	$5.08	$5.12	$5.12	10,054,150
2019-11-01	$5.17	$5.21	$5.06	$5.16	$5.16	9,259,390
2019-10-31	$5.31	$5.44	$5.18	$5.18	$5.18	13,952,950
2019-10-30	$5.43	$5.45	$5.30	$5.31	$5.31	16,099,860
2019-10-29	$5.28	$5.65	$5.23	$5.48	$5.48	29,802,360
2019-10-28	$5.37	$5.45	$5.24	$5.34	$5.34	26,236,910
2019-10-25	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-10-24	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-10-23	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-10-22	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-10-21	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-10-18	$5.33	$5.38	$5.19	$5.21	$5.21	17,848,220
2019-10-17	$5.35	$5.43	$5.30	$5.33	$5.33	21,319,830
2019-10-16	$5.48	$5.49	$5.28	$5.36	$5.36	52,299,900
2019-10-15	$5.63	$5.63	$5.25	$5.63	$5.63	60,377,740
2019-10-14	$5.10	$5.15	$5.07	$5.12	$5.12	6,763,480
2019-10-11	$5.08	$5.08	$4.98	$5.04	$5.04	5,946,750
2019-10-10	$5.10	$5.10	$5.02	$5.08	$5.08	7,774,010
2019-10-09	$4.98	$5.07	$4.95	$5.05	$5.05	4,354,930
2019-10-08	$4.92	$5.01	$4.90	$5.01	$5.01	6,461,230
2019-10-07	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-10-04	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-10-03	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-10-02	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-10-01	$4.91	$4.91	$4.91	$4.91	$4.91	0
2019-09-30	$5.00	$5.02	$4.91	$4.91	$4.91	4,678,070
2019-09-27	$4.92	$5.02	$4.89	$5.00	$5.00	8,837,880
2019-09-26	$5.05	$5.13	$4.89	$4.93	$4.93	11,130,060
2019-09-25	$5.09	$5.15	$4.99	$5.04	$5.04	12,476,260
2019-09-24	$5.17	$5.23	$5.15	$5.15	$5.15	8,843,880
2019-09-23	$5.23	$5.25	$5.10	$5.16	$5.16	14,998,810
2019-09-20	$5.45	$5.45	$5.30	$5.35	$5.35	11,739,130
2019-09-19	$5.25	$5.34	$5.22	$5.34	$5.34	9,915,590
2019-09-18	$5.31	$5.32	$5.21	$5.26	$5.26	12,928,760
2019-09-17	$5.46	$5.48	$5.26	$5.29	$5.29	16,964,340
2019-09-16	$5.53	$5.55	$5.46	$5.49	$5.49	24,782,480
2019-09-13	$5.54	$5.54	$5.54	$5.54	$5.54	0
2019-09-12	$5.38	$5.70	$5.37	$5.54	$5.54	29,986,000
2019-09-11	$5.47	$5.48	$5.34	$5.37	$5.37	12,751,940
2019-09-10	$5.40	$5.48	$5.38	$5.45	$5.45	14,383,620
2019-09-09	$5.36	$5.42	$5.30	$5.42	$5.42	16,863,300
2019-09-06	$5.29	$5.38	$5.24	$5.32	$5.32	16,132,920
2019-09-05	$5.27	$5.32	$5.22	$5.25	$5.25	17,941,760
2019-09-04	$5.19	$5.21	$5.14	$5.21	$5.21	10,802,510
2019-09-03	$5.17	$5.22	$5.12	$5.18	$5.18	12,177,260
2019-09-02	$5.05	$5.17	$5.02	$5.15	$5.15	9,923,820
2019-08-30	$5.23	$5.24	$4.98	$5.02	$5.02	13,094,340
2019-08-29	$5.27	$5.27	$5.16	$5.19	$5.19	9,384,590
2019-08-28	$5.25	$5.30	$5.22	$5.23	$5.23	10,803,660
2019-08-27	$5.17	$5.36	$5.14	$5.25	$5.25	15,880,800
2019-08-26	$5.04	$5.15	$5.00	$5.12	$5.12	11,748,400
2019-08-23	$5.17	$5.24	$5.12	$5.19	$5.19	13,792,480
2019-08-22	$5.17	$5.18	$5.11	$5.16	$5.16	8,625,460
2019-08-21	$5.19	$5.20	$5.11	$5.14	$5.14	8,714,140
2019-08-20	$5.24	$5.28	$5.15	$5.19	$5.19	14,172,930
2019-08-19	$5.11	$5.26	$5.05	$5.24	$5.24	17,356,580
2019-08-16	$5.02	$5.12	$4.98	$5.03	$5.03	11,541,050
2019-08-15	$4.81	$5.03	$4.81	$5.02	$5.02	10,855,220
2019-08-14	$5.04	$5.09	$4.94	$4.96	$4.96	10,390,870
2019-08-13	$5.01	$5.02	$4.93	$4.97	$4.97	7,801,160
2019-08-12	$4.89	$5.07	$4.89	$5.06	$5.06	10,340,430
2019-08-09	$5.08	$5.09	$4.86	$4.92	$4.92	12,641,950
2019-08-08	$5.02	$5.08	$5.00	$5.05	$5.05	9,591,810
2019-08-07	$5.10	$5.15	$5.00	$5.03	$5.03	10,684,860
2019-08-06	$5.17	$5.17	$4.91	$5.06	$5.06	21,101,940
2019-08-05	$5.37	$5.49	$5.30	$5.30	$5.30	15,168,640
2019-08-02	$5.39	$5.44	$5.24	$5.32	$5.32	22,483,050
2019-08-01	$5.60	$5.68	$5.51	$5.57	$5.57	17,289,460
2019-07-31	$5.80	$5.83	$5.68	$5.68	$5.68	15,347,410
2019-07-30	$5.72	$5.87	$5.64	$5.86	$5.86	22,000,010
2019-07-29	$5.76	$5.86	$5.67	$5.70	$5.70	17,335,510
2019-07-26	$5.87	$5.93	$5.73	$5.78	$5.78	23,026,080
2019-07-25	$5.88	$5.96	$5.79	$5.89	$5.89	24,080,000
2019-07-24	$5.86	$6.03	$5.83	$5.86	$5.86	33,471,630
2019-07-23	$5.97	$6.10	$5.87	$5.92	$5.92	33,452,470
2019-07-22	$6.20	$6.26	$5.82	$5.82	$5.82	53,116,350
2019-07-19	$6.34	$6.59	$6.12	$6.47	$6.47	64,962,580
2019-07-18	$5.88	$6.29	$5.80	$6.18	$6.18	54,713,620
2019-07-17	$6.00	$6.00	$5.84	$5.87	$5.87	31,242,530
2019-07-16	$6.02	$6.23	$5.92	$6.07	$6.07	41,395,820
2019-07-15	$5.75	$6.15	$5.65	$6.08	$6.06	49,692,850
2019-07-12	$5.96	$5.97	$5.77	$5.78	$5.76	43,399,660
2019-07-11	$5.70	$6.28	$5.62	$5.97	$5.95	68,128,600
2019-07-10	$5.65	$6.05	$5.56	$5.78	$5.76	87,828,250
2019-07-09	$5.10	$5.54	$5.08	$5.54	$5.52	36,888,990
2019-07-08	$5.25	$5.28	$4.99	$5.04	$5.02	10,889,280
2019-07-05	$5.19	$5.28	$5.18	$5.28	$5.26	6,135,650
2019-07-04	$5.29	$5.32	$5.17	$5.20	$5.18	8,513,150
2019-07-03	$5.38	$5.38	$5.23	$5.29	$5.27	7,557,780
2019-07-02	$5.39	$5.41	$5.33	$5.38	$5.36	9,563,370
2019-07-01	$5.30	$5.38	$5.27	$5.37	$5.35	13,847,390
2019-06-28	$5.35	$5.35	$5.12	$5.19	$5.17	11,141,530
2019-06-27	$5.37	$5.43	$5.31	$5.31	$5.29	9,624,680
2019-06-26	$5.30	$5.40	$5.27	$5.38	$5.36	7,642,450
2019-06-25	$5.37	$5.45	$5.24	$5.35	$5.33	10,530,430
2019-06-24	$5.45	$5.46	$5.30	$5.39	$5.37	12,972,230
2019-06-21	$5.77	$5.77	$5.39	$5.46	$5.44	22,677,180
2019-06-20	$5.22	$5.36	$5.17	$5.30	$5.28	12,552,730
2019-06-19	$5.33	$5.37	$5.20	$5.21	$5.19	10,432,050
2019-06-18	$5.17	$5.22	$5.09	$5.19	$5.17	5,576,720
2019-06-17	$5.18	$5.27	$5.10	$5.12	$5.10	7,350,890
2019-06-14	$5.24	$5.30	$5.08	$5.08	$5.06	8,101,510
2019-06-13	$5.18	$5.28	$5.17	$5.25	$5.23	7,252,080
2019-06-12	$5.26	$5.26	$5.16	$5.17	$5.15	6,405,100
2019-06-11	$4.98	$5.26	$4.96	$5.24	$5.22	11,052,030
2019-06-10	$4.94	$5.00	$4.83	$4.99	$4.97	5,441,940
2019-06-07	$4.91	$4.91	$4.91	$4.91	$4.89	0
2019-06-06	$5.03	$5.03	$4.88	$4.91	$4.89	8,770,000
2019-06-05	$5.09	$5.09	$5.01	$5.02	$5.00	4,180,170
2019-06-04	$5.03	$5.09	$4.97	$5.00	$4.98	5,911,270
2019-06-03	$5.18	$5.22	$5.00	$5.02	$5.00	8,626,830
2019-05-31	$5.24	$5.30	$5.13	$5.15	$5.13	7,979,640
2019-05-30	$5.25	$5.27	$5.12	$5.23	$5.21	7,069,630
2019-05-29	$5.27	$5.33	$5.25	$5.29	$5.27	6,248,270
2019-05-28	$5.34	$5.38	$5.24	$5.28	$5.26	8,574,270
2019-05-27	$5.13	$5.36	$5.12	$5.34	$5.32	9,599,080
2019-05-24	$5.11	$5.17	$5.08	$5.11	$5.09	6,108,910
2019-05-23	$5.26	$5.26	$5.11	$5.14	$5.12	10,828,460
2019-05-22	$5.33	$5.35	$5.17	$5.25	$5.23	8,230,600
2019-05-21	$5.23	$5.36	$5.15	$5.33	$5.31	9,694,580
2019-05-20	$5.13	$5.25	$5.07	$5.23	$5.21	9,750,860
2019-05-17	$5.44	$5.51	$5.02	$5.11	$5.09	15,456,860
2019-05-16	$5.40	$5.59	$5.36	$5.48	$5.46	15,153,760
2019-05-15	$5.33	$5.43	$5.29	$5.40	$5.38	11,922,550
2019-05-14	$5.29	$5.38	$5.24	$5.29	$5.27	13,771,780
2019-05-13	$5.43	$5.48	$5.33	$5.43	$5.41	18,317,060
2019-05-10	$5.22	$5.60	$5.22	$5.58	$5.56	31,781,700
2019-05-09	$5.45	$5.55	$5.42	$5.46	$5.44	8,813,050
2019-05-08	$5.37	$5.65	$5.32	$5.52	$5.50	14,434,940
2019-05-07	$5.60	$5.72	$5.30	$5.52	$5.50	23,686,690
2019-05-06	$6.05	$6.05	$5.59	$5.59	$5.57	21,046,080
2019-05-03	$6.21	$6.21	$6.21	$6.21	$6.19	0
2019-05-02	$6.21	$6.21	$6.21	$6.21	$6.19	0
2019-05-01	$6.21	$6.21	$6.21	$6.21	$6.19	0
2019-04-30	$6.13	$6.29	$6.10	$6.21	$6.19	11,103,860
2019-04-29	$6.30	$6.38	$6.00	$6.09	$6.07	18,462,400
2019-04-26	$6.20	$6.43	$6.19	$6.28	$6.26	18,863,470
2019-04-25	$6.66	$6.96	$6.32	$6.32	$6.30	27,536,360
2019-04-24	$6.65	$6.70	$6.50	$6.69	$6.67	13,132,410
2019-04-23	$6.80	$6.83	$6.57	$6.58	$6.56	16,844,080
2019-04-22	$6.83	$7.13	$6.75	$6.78	$6.76	28,452,180
2019-04-19	$6.75	$6.97	$6.70	$6.84	$6.82	24,477,290
2019-04-18	$6.77	$6.84	$6.64	$6.69	$6.67	16,415,420
2019-04-17	$6.80	$6.89	$6.69	$6.79	$6.77	23,243,470
2019-04-16	$6.50	$6.82	$6.46	$6.82	$6.80	21,930,680
2019-04-15	$6.66	$6.86	$6.51	$6.55	$6.53	22,761,300
2019-04-12	$6.82	$6.93	$6.51	$6.58	$6.56	27,803,470
2019-04-11	$6.80	$7.14	$6.73	$6.78	$6.76	47,513,730
2019-04-10	$6.89	$6.99	$6.76	$6.81	$6.79	50,182,200
2019-04-09	$6.38	$7.04	$6.38	$7.04	$7.02	65,667,680
2019-04-08	$6.60	$6.65	$6.33	$6.40	$6.38	21,082,500
2019-04-05	$6.60	$6.60	$6.60	$6.60	$6.58	0
2019-04-04	$6.64	$6.70	$6.50	$6.60	$6.58	26,428,050
2019-04-03	$6.59	$6.72	$6.51	$6.66	$6.64	26,384,780
2019-04-02	$6.53	$6.79	$6.43	$6.68	$6.66	52,039,960
2019-04-01	$6.02	$6.58	$6.02	$6.50	$6.48	42,071,470
2019-03-29	$5.83	$6.05	$5.68	$6.04	$6.02	22,033,450
2019-03-28	$5.98	$6.05	$5.79	$5.80	$5.78	20,125,100
2019-03-27	$6.05	$6.08	$5.91	$6.00	$5.98	17,169,850
2019-03-26	$6.29	$6.40	$5.91	$6.01	$5.99	23,407,700
2019-03-25	$6.22	$6.60	$6.19	$6.28	$6.26	24,863,590
2019-03-22	$6.27	$6.35	$6.15	$6.33	$6.31	20,603,810
2019-03-21	$6.20	$6.33	$6.14	$6.26	$6.24	25,428,340
2019-03-20	$6.29	$6.30	$6.06	$6.25	$6.23	19,618,320
2019-03-19	$6.38	$6.41	$6.25	$6.31	$6.29	19,406,430
2019-03-18	$6.31	$6.43	$6.15	$6.41	$6.39	22,545,820
2019-03-15	$6.31	$6.41	$6.19	$6.29	$6.27	22,774,400
2019-03-14	$6.33	$6.45	$6.01	$6.32	$6.30	29,874,550
2019-03-13	$6.54	$6.64	$6.19	$6.33	$6.31	32,020,490
2019-03-12	$6.80	$6.82	$6.36	$6.57	$6.55	48,022,710
2019-03-11	$5.91	$6.51	$5.91	$6.51	$6.49	39,511,230
2019-03-08	$6.16	$6.30	$5.91	$5.92	$5.90	38,680,950
2019-03-07	$6.19	$6.43	$6.06	$6.34	$6.32	39,647,190
2019-03-06	$6.09	$6.29	$5.95	$6.24	$6.22	44,303,930
2019-03-05	$5.73	$6.09	$5.69	$6.09	$6.07	37,890,800
2019-03-04	$5.74	$5.91	$5.69	$5.77	$5.75	35,243,610
2019-03-01	$5.70	$5.76	$5.53	$5.66	$5.64	24,383,700
2019-02-28	$5.60	$5.98	$5.59	$5.74	$5.72	38,350,250
2019-02-27	$5.58	$5.74	$5.49	$5.57	$5.55	25,655,090
2019-02-26	$5.64	$5.85	$5.51	$5.58	$5.56	41,175,520
2019-02-25	$5.39	$5.69	$5.33	$5.65	$5.63	34,545,140
2019-02-22	$5.06	$5.32	$5.06	$5.30	$5.28	24,281,820
2019-02-21	$5.12	$5.20	$5.01	$5.04	$5.02	19,528,420
2019-02-20	$5.12	$5.19	$5.05	$5.12	$5.10	13,198,920
2019-02-19	$5.15	$5.22	$5.04	$5.11	$5.09	18,793,960
2019-02-18	$4.96	$5.12	$4.93	$5.08	$5.06	17,917,140
2019-02-15	$4.93	$4.99	$4.89	$4.90	$4.88	12,948,360
2019-02-14	$4.92	$4.94	$4.86	$4.90	$4.88	9,862,910
2019-02-13	$4.78	$4.92	$4.77	$4.92	$4.90	14,892,420
2019-02-12	$4.70	$4.85	$4.68	$4.81	$4.79	12,701,300
2019-02-11	$4.60	$4.70	$4.57	$4.70	$4.68	9,899,840
2019-02-08	$4.57	$4.57	$4.57	$4.57	$4.55	0
2019-02-07	$4.57	$4.57	$4.57	$4.57	$4.55	0
2019-02-06	$4.57	$4.57	$4.57	$4.57	$4.55	0
2019-02-05	$4.57	$4.57	$4.57	$4.57	$4.55	0
2019-02-04	$4.57	$4.57	$4.57	$4.57	$4.55	0
2019-02-01	$4.44	$4.59	$4.42	$4.57	$4.55	8,912,960
2019-01-31	$4.42	$4.48	$4.29	$4.39	$4.38	10,079,980
2019-01-30	$4.49	$4.54	$4.41	$4.42	$4.41	5,925,460
2019-01-29	$4.67	$4.69	$4.35	$4.51	$4.50	11,499,630
2019-01-28	$4.81	$4.86	$4.65	$4.66	$4.64	9,364,020
2019-01-25	$4.89	$4.95	$4.78	$4.78	$4.76	9,561,070
2019-01-24	$4.83	$4.92	$4.80	$4.87	$4.85	8,225,210
2019-01-23	$4.85	$4.89	$4.77	$4.81	$4.79	7,554,350
2019-01-22	$4.96	$4.97	$4.81	$4.86	$4.84	7,594,760
2019-01-21	$4.99	$5.04	$4.95	$4.96	$4.94	8,627,930
2019-01-18	$4.88	$4.96	$4.86	$4.95	$4.93	7,816,590
2019-01-17	$4.99	$4.99	$4.87	$4.87	$4.85	7,715,700
2019-01-16	$4.99	$5.02	$4.96	$4.99	$4.97	8,175,530
2019-01-15	$4.90	$5.00	$4.87	$4.99	$4.97	10,074,240
2019-01-14	$4.87	$4.98	$4.87	$4.92	$4.90	6,237,450
2019-01-11	$4.90	$4.94	$4.87	$4.93	$4.91	6,470,640
2019-01-10	$4.97	$4.97	$4.82	$4.87	$4.85	8,367,520
2019-01-09	$4.94	$4.99	$4.89	$4.94	$4.92	11,031,700
2019-01-08	$4.80	$5.18	$4.77	$4.98	$4.96	18,179,550
2019-01-07	$4.79	$4.84	$4.74	$4.83	$4.81	8,873,630
2019-01-04	$4.54	$4.75	$4.51	$4.74	$4.72	9,110,550
2019-01-03	$4.60	$4.68	$4.57	$4.58	$4.56	5,904,090
2019-01-02	$4.60	$4.65	$4.57	$4.60	$4.58	4,803,080
2019-01-01	$4.60	$4.60	$4.60	$4.60	$4.58	0
2018-12-31	$4.60	$4.60	$4.60	$4.60	$4.58	0
2018-12-28	$4.61	$4.67	$4.57	$4.60	$4.58	6,438,680
2018-12-27	$4.77	$4.81	$4.56	$4.59	$4.57	6,245,000
2018-12-26	$4.97	$4.97	$4.97	$4.97	$4.95	0
2018-12-25	$4.97	$4.97	$4.97	$4.97	$4.95	0
2018-12-24	$4.97	$5.05	$4.87	$4.97	$4.95	8,782,370
2018-12-21	$5.00	$5.08	$4.95	$5.00	$4.98	9,372,470
2018-12-20	$4.92	$5.03	$4.90	$4.99	$4.97	6,985,990
2018-12-19	$5.01	$5.01	$4.91	$4.93	$4.91	4,182,050
2018-12-18	$4.96	$5.06	$4.92	$5.00	$4.98	6,709,180
2018-12-17	$4.94	$5.01	$4.90	$5.01	$4.99	5,404,490
2018-12-14	$5.17	$5.17	$4.92	$4.98	$4.96	11,545,800
2018-12-13	$5.17	$5.24	$5.08	$5.18	$5.16	7,691,160
2018-12-12	$5.13	$5.21	$5.08	$5.16	$5.14	7,016,480
2018-12-11	$5.12	$5.14	$5.03	$5.12	$5.10	7,395,510
2018-12-10	$5.24	$5.26	$5.02	$5.08	$5.06	12,746,800
2018-12-07	$5.44	$5.45	$5.29	$5.29	$5.27	10,028,900
2018-12-06	$5.54	$5.56	$5.37	$5.44	$5.42	12,766,300
2018-12-05	$5.41	$5.65	$5.34	$5.60	$5.58	17,936,390
2018-12-04	$5.44	$5.53	$5.41	$5.52	$5.50	13,980,870
2018-12-03	$5.47	$5.53	$5.42	$5.47	$5.45	15,721,820
2018-11-30	$5.16	$5.34	$5.12	$5.32	$5.30	10,038,220
2018-11-29	$5.44	$5.50	$5.19	$5.21	$5.19	10,762,480
2018-11-28	$5.27	$5.40	$5.15	$5.39	$5.37	11,181,600
2018-11-27	$5.26	$5.33	$5.19	$5.27	$5.25	8,664,540
2018-11-26	$5.29	$5.36	$5.18	$5.22	$5.20	9,853,270
2018-11-23	$5.64	$5.64	$5.24	$5.28	$5.26	13,258,540
2018-11-22	$5.66	$5.76	$5.62	$5.64	$5.62	12,160,180
2018-11-21	$5.50	$5.67	$5.46	$5.65	$5.63	10,192,680
2018-11-20	$5.74	$5.78	$5.56	$5.58	$5.56	12,434,640
2018-11-19	$5.79	$5.80	$5.65	$5.79	$5.77	12,474,510
2018-11-16	$5.81	$5.84	$5.67	$5.80	$5.78	18,649,120
2018-11-15	$5.58	$5.82	$5.53	$5.79	$5.77	23,686,310
2018-11-14	$5.56	$5.67	$5.48	$5.57	$5.55	21,146,460
2018-11-13	$5.31	$5.59	$5.29	$5.55	$5.53	22,239,240
2018-11-12	$5.19	$5.40	$5.15	$5.38	$5.36	13,524,840
2018-11-09	$5.21	$5.28	$5.17	$5.17	$5.15	6,874,000
2018-11-08	$5.31	$5.34	$5.23	$5.24	$5.22	6,243,490
2018-11-07	$5.24	$5.36	$5.21	$5.28	$5.26	10,583,180
2018-11-06	$5.31	$5.31	$5.13	$5.29	$5.27	18,243,570
2018-11-05	$5.38	$5.45	$5.17	$5.42	$5.40	19,253,180
2018-11-02	$5.16	$5.29	$5.16	$5.28	$5.26	13,932,280
2018-11-01	$5.13	$5.28	$5.10	$5.10	$5.08	10,684,110
2018-10-31	$5.05	$5.13	$5.03	$5.10	$5.08	8,841,050
2018-10-30	$4.98	$5.06	$4.82	$5.05	$5.03	7,960,600
2018-10-29	$4.98	$5.08	$4.94	$4.98	$4.96	5,205,550
2018-10-26	$5.04	$5.09	$4.93	$5.06	$5.04	8,966,400
2018-10-25	$4.85	$5.00	$4.75	$4.97	$4.95	9,145,550
2018-10-24	$5.00	$5.06	$4.94	$5.00	$4.98	7,573,090
2018-10-23	$5.06	$5.14	$4.91	$5.01	$4.99	7,965,450
2018-10-22	$4.99	$5.19	$4.89	$5.11	$5.09	12,210,920
2018-10-19	$4.68	$4.93	$4.64	$4.88	$4.86	10,047,960
2018-10-18	$4.75	$4.81	$4.63	$4.77	$4.75	8,294,270
2018-10-17	$4.66	$4.81	$4.55	$4.78	$4.76	9,305,430
2018-10-16	$4.63	$4.72	$4.53	$4.59	$4.57	6,501,300
2018-10-15	$4.74	$4.80	$4.60	$4.60	$4.58	7,759,700
2018-10-12	$4.99	$4.99	$4.60	$4.70	$4.68	13,331,450
2018-10-11	$5.35	$5.35	$5.01	$5.01	$4.99	10,741,980
2018-10-10	$5.56	$5.61	$5.53	$5.57	$5.55	3,450,170
2018-10-09	$5.59	$5.62	$5.52	$5.54	$5.52	4,815,710
2018-10-08	$5.70	$5.73	$5.53	$5.60	$5.58	8,433,050
2018-10-05	$5.84	$5.84	$5.84	$5.84	$5.82	0
2018-10-04	$5.84	$5.84	$5.84	$5.84	$5.82	0
2018-10-03	$5.84	$5.84	$5.84	$5.84	$5.82	0
2018-10-02	$5.84	$5.84	$5.84	$5.84	$5.82	0
2018-10-01	$5.84	$5.84	$5.84	$5.84	$5.82	0
2018-09-28	$5.80	$5.86	$5.73	$5.84	$5.82	7,217,620
2018-09-27	$5.86	$5.97	$5.73	$5.84	$5.82	12,603,480
2018-09-26	$5.89	$5.93	$5.84	$5.86	$5.84	5,408,060
2018-09-25	$5.84	$5.94	$5.82	$5.86	$5.84	4,859,630
2018-09-24	$5.88	$5.88	$5.88	$5.88	$5.86	0
2018-09-21	$5.77	$5.91	$5.73	$5.88	$5.86	6,492,250
2018-09-20	$5.80	$5.83	$5.72	$5.76	$5.74	4,138,450
2018-09-19	$5.71	$5.84	$5.68	$5.79	$5.77	6,315,970
2018-09-18	$5.60	$5.77	$5.57	$5.74	$5.72	5,948,800
2018-09-17	$5.73	$5.73	$5.55	$5.62	$5.60	5,751,900
2018-09-14	$5.79	$5.80	$5.71	$5.76	$5.74	5,032,100
2018-09-13	$5.75	$5.83	$5.67	$5.79	$5.77	5,857,850
2018-09-12	$5.70	$5.80	$5.67	$5.70	$5.68	6,082,450
2018-09-11	$5.69	$5.75	$5.61	$5.72	$5.70	5,201,920
2018-09-10	$5.76	$5.81	$5.64	$5.70	$5.68	5,300,400
2018-09-07	$5.79	$5.92	$5.74	$5.77	$5.75	4,830,610
2018-09-06	$5.72	$5.83	$5.71	$5.78	$5.76	5,936,700
2018-09-05	$5.88	$5.94	$5.73	$5.73	$5.71	7,005,260
2018-09-04	$5.77	$5.91	$5.76	$5.90	$5.88	5,258,370
2018-09-03	$5.85	$5.85	$5.65	$5.80	$5.78	5,706,800
2018-08-31	$5.88	$5.90	$5.81	$5.86	$5.84	4,919,510
2018-08-30	$6.07	$6.07	$5.85	$5.90	$5.88	8,183,100
2018-08-29	$6.09	$6.14	$6.01	$6.09	$6.07	6,046,360
2018-08-28	$6.08	$6.13	$6.05	$6.12	$6.10	7,531,380
2018-08-27	$5.96	$6.08	$5.95	$6.08	$6.06	7,436,990
2018-08-24	$5.95	$5.96	$5.87	$5.96	$5.94	5,189,240
2018-08-23	$5.86	$5.99	$5.86	$5.96	$5.94	6,073,180
2018-08-22	$6.01	$6.01	$5.86	$5.86	$5.84	6,239,280
2018-08-21	$5.90	$6.06	$5.89	$6.01	$5.99	8,286,670
2018-08-20	$5.84	$5.97	$5.79	$5.94	$5.92	6,082,720
2018-08-17	$6.03	$6.08	$5.82	$5.85	$5.83	8,193,450
2018-08-16	$6.04	$6.08	$5.94	$6.01	$5.99	9,753,000
2018-08-15	$6.18	$6.21	$5.99	$6.13	$6.11	9,008,770
2018-08-14	$6.20	$6.24	$6.15	$6.20	$6.18	9,530,670
2018-08-13	$6.12	$6.28	$6.02	$6.26	$6.24	16,546,860
2018-08-10	$6.02	$6.11	$6.00	$6.11	$6.09	7,982,270
2018-08-09	$5.91	$6.14	$5.88	$6.06	$6.04	11,391,140
2018-08-08	$5.97	$6.02	$5.84	$5.92	$5.90	8,672,450
2018-08-07	$5.84	$6.02	$5.83	$6.00	$5.98	7,321,900
2018-08-06	$6.00	$6.03	$5.80	$5.83	$5.81	7,434,580
2018-08-03	$6.09	$6.10	$5.94	$6.01	$5.99	6,941,100
2018-08-02	$6.37	$6.37	$5.85	$6.03	$6.01	13,716,420
2018-08-01	$6.51	$6.54	$6.33	$6.40	$6.38	9,140,860
2018-07-31	$6.46	$6.51	$6.39	$6.50	$6.48	7,962,760
2018-07-30	$6.70	$6.70	$6.38	$6.50	$6.48	13,308,350
2018-07-27	$6.74	$6.77	$6.68	$6.70	$6.68	12,570,600
2018-07-26	$6.78	$6.92	$6.73	$6.78	$6.76	18,443,750
2018-07-25	$6.72	$6.80	$6.68	$6.76	$6.74	15,139,860
2018-07-24	$6.45	$6.72	$6.44	$6.69	$6.67	16,063,050
2018-07-23	$6.51	$6.51	$6.32	$6.46	$6.44	11,930,780
2018-07-20	$6.48	$6.60	$6.39	$6.57	$6.55	10,072,540
2018-07-19	$6.57	$6.60	$6.37	$6.52	$6.50	10,219,750
2018-07-18	$6.75	$6.79	$6.58	$6.60	$6.58	9,175,600
2018-07-17	$6.76	$6.76	$6.61	$6.75	$6.73	7,283,200
2018-07-16	$6.74	$6.77	$6.66	$6.76	$6.74	9,053,450
2018-07-13	$6.60	$6.75	$6.57	$6.70	$6.68	14,003,500
2018-07-12	$6.26	$6.56	$6.24	$6.55	$6.53	14,102,400
2018-07-11	$6.60	$6.60	$6.10	$6.25	$6.23	16,918,140
2018-07-10	$6.68	$6.71	$6.58	$6.71	$6.69	10,481,400
2018-07-09	$6.56	$6.70	$6.53	$6.68	$6.66	9,298,720
2018-07-06	$6.43	$6.62	$6.26	$6.56	$6.54	11,943,130
2018-07-05	$6.53	$6.65	$6.42	$6.46	$6.44	9,496,840
2018-07-04	$6.82	$6.82	$6.47	$6.54	$6.52	13,582,950
2018-07-03	$6.62	$6.85	$6.55	$6.85	$6.83	10,741,930
2018-07-02	$6.81	$6.81	$6.60	$6.65	$6.63	12,441,400
2018-06-29	$6.48	$6.81	$6.47	$6.78	$6.76	13,858,670
2018-06-28	$6.60	$6.71	$6.41	$6.46	$6.44	11,086,520
2018-06-27	$6.68	$6.71	$6.49	$6.68	$6.66	12,271,550
2018-06-26	$6.45	$6.75	$6.38	$6.70	$6.68	12,588,110
2018-06-25	$6.66	$6.73	$6.45	$6.55	$6.53	8,927,380
2018-06-22	$6.42	$6.58	$6.35	$6.55	$6.53	10,376,270
2018-06-21	$6.58	$6.63	$6.33	$6.54	$6.52	9,619,200
2018-06-20	$6.33	$6.74	$6.30	$6.55	$6.50	14,339,770
2018-06-19	$6.86	$6.95	$6.35	$6.35	$6.30	14,953,330
2018-06-18	$7.06	$7.06	$7.06	$7.06	$7.00	0
2018-06-15	$7.42	$7.47	$6.94	$7.06	$7.00	12,477,270
2018-06-14	$7.43	$7.57	$7.38	$7.42	$7.36	5,083,870
2018-06-13	$7.90	$7.90	$7.31	$7.48	$7.42	15,206,170
2018-06-12	$7.98	$8.13	$7.96	$8.05	$7.99	6,461,590
2018-06-11	$8.02	$8.08	$7.90	$7.99	$7.93	3,994,250
2018-06-08	$7.97	$8.06	$7.80	$8.00	$7.94	6,976,470
2018-06-07	$8.15	$8.17	$7.98	$7.98	$7.92	5,071,110
2018-06-06	$8.15	$8.20	$8.03	$8.10	$8.04	5,762,810
2018-06-05	$8.04	$8.22	$8.02	$8.20	$8.14	8,208,150
2018-06-04	$8.06	$8.16	$7.92	$8.03	$7.97	6,492,160
2018-06-01	$8.08	$8.17	$7.80	$8.03	$7.97	9,855,900
2018-05-31	$8.15	$8.25	$8.01	$8.19	$8.13	8,023,030
2018-05-30	$8.51	$8.51	$7.97	$8.14	$8.08	17,439,150
2018-05-29	$8.66	$8.84	$8.53	$8.75	$8.68	10,919,130
2018-05-28	$8.70	$8.84	$8.51	$8.71	$8.64	8,887,290
2018-05-25	$9.02	$9.07	$8.68	$8.80	$8.73	13,562,190
2018-05-24	$8.72	$9.14	$8.72	$8.99	$8.92	21,227,590
2018-05-23	$9.35	$9.41	$8.61	$8.64	$8.57	25,030,060
2018-05-22	$9.33	$9.46	$9.28	$9.42	$9.35	9,832,040
2018-05-21	$9.39	$9.43	$9.32	$9.33	$9.26	11,704,380
2018-05-18	$9.20	$9.37	$9.17	$9.33	$9.26	7,595,820
2018-05-17	$9.20	$9.25	$9.10	$9.22	$9.15	7,133,580
2018-05-16	$9.37	$9.44	$9.15	$9.20	$9.13	11,895,740
2018-05-15	$9.12	$9.42	$9.09	$9.37	$9.30	12,371,880
2018-05-14	$9.60	$9.62	$9.12	$9.30	$9.23	22,337,910
2018-05-11	$10.01	$10.08	$9.68	$9.68	$9.60	15,709,250
2018-05-10	$9.94	$10.02	$9.78	$10.00	$9.92	17,718,660
2018-05-09	$10.01	$10.04	$9.85	$9.96	$9.88	14,996,040
2018-05-08	$10.10	$10.15	$9.91	$10.04	$9.96	20,359,800
2018-05-07	$9.78	$10.11	$9.72	$10.06	$9.98	23,077,940
2018-05-04	$9.89	$9.95	$9.72	$9.77	$9.69	17,126,110
2018-05-03	$9.99	$10.02	$9.64	$9.94	$9.86	27,942,870
2018-05-02	$9.98	$10.15	$9.71	$10.15	$10.07	30,057,000
2018-05-01	$9.93	$9.93	$9.93	$9.93	$9.85	0
2018-04-30	$9.93	$9.93	$9.93	$9.93	$9.85	0
2018-04-27	$9.66	$10.10	$9.56	$9.93	$9.85	30,799,610
2018-04-26	$9.88	$9.90	$9.54	$9.59	$9.51	17,473,080
2018-04-25	$9.80	$9.94	$9.70	$9.94	$9.86	22,043,310
2018-04-24	$9.50	$9.93	$9.36	$9.89	$9.81	24,591,720
2018-04-23	$9.56	$9.74	$9.20	$9.51	$9.44	17,410,470
2018-04-20	$9.70	$9.84	$9.38	$9.58	$9.50	19,915,930
2018-04-19	$9.57	$9.84	$9.53	$9.74	$9.66	24,415,970
2018-04-18	$9.18	$9.70	$9.06	$9.68	$9.60	27,262,440
2018-04-17	$9.41	$9.49	$9.07	$9.12	$9.05	15,877,680
2018-04-16	$9.24	$9.47	$9.16	$9.39	$9.32	17,824,780
2018-04-13	$9.88	$9.99	$9.41	$9.42	$9.35	24,784,260
2018-04-12	$9.55	$9.86	$9.47	$9.51	$9.44	27,303,940
2018-04-11	$9.70	$9.85	$9.50	$9.63	$9.55	28,397,760
2018-04-10	$9.15	$9.62	$9.07	$9.62	$9.54	32,001,230
2018-04-09	$8.91	$9.24	$8.86	$9.15	$9.08	15,388,890
2018-04-06	$8.98	$8.98	$8.98	$8.98	$8.91	0
2018-04-05	$8.98	$8.98	$8.98	$8.98	$8.91	0
2018-04-04	$9.23	$9.46	$8.94	$8.98	$8.91	18,580,940
2018-04-03	$9.07	$9.23	$9.03	$9.12	$9.05	19,265,250
2018-04-02	$9.26	$9.55	$9.03	$9.37	$9.30	32,141,360
2018-03-30	$9.05	$9.24	$8.97	$9.18	$9.11	29,824,220
2018-03-29	$8.75	$8.94	$8.73	$8.84	$8.77	12,643,080
2018-03-28	$8.40	$8.98	$8.36	$8.80	$8.73	22,574,150
2018-03-27	$8.39	$8.67	$8.39	$8.54	$8.47	12,581,600
2018-03-26	$8.00	$8.38	$7.93	$8.34	$8.27	8,818,800
2018-03-23	$8.40	$8.44	$7.90	$8.20	$8.14	18,661,340
2018-03-22	$8.79	$8.82	$8.61	$8.72	$8.65	8,016,730
2018-03-21	$9.02	$9.06	$8.70	$8.70	$8.63	17,714,120
2018-03-20	$8.74	$9.36	$8.67	$9.12	$9.05	22,106,250
2018-03-19	$8.57	$8.92	$8.55	$8.82	$8.75	10,425,950
2018-03-16	$8.50	$8.74	$8.50	$8.62	$8.55	8,793,180
2018-03-15	$8.79	$8.79	$8.46	$8.61	$8.54	9,338,590
2018-03-14	$8.88	$9.00	$8.71	$8.75	$8.68	9,977,020
2018-03-13	$9.06	$9.06	$8.80	$8.87	$8.80	14,001,410
2018-03-12	$8.98	$9.22	$8.84	$9.05	$8.98	21,644,200
2018-03-09	$8.68	$8.99	$8.62	$8.88	$8.81	19,381,600
2018-03-08	$8.50	$8.73	$8.45	$8.71	$8.64	13,870,960
2018-03-07	$8.69	$8.75	$8.55	$8.55	$8.48	13,853,680
2018-03-06	$8.78	$9.17	$8.64	$8.83	$8.76	27,298,680
2018-03-05	$8.80	$8.85	$8.55	$8.77	$8.70	24,996,130
2018-03-02	$8.49	$8.83	$8.35	$8.83	$8.76	15,124,610
2018-03-01	$7.80	$8.04	$7.74	$8.03	$7.97	21,548,940
2018-02-28	$7.81	$8.01	$7.72	$7.84	$7.78	7,242,080
2018-02-27	$7.83	$7.92	$7.72	$7.88	$7.82	5,939,780
2018-02-26	$7.48	$7.85	$7.45	$7.83	$7.77	7,359,120
2018-02-23	$7.30	$7.57	$7.26	$7.44	$7.38	7,856,970
2018-02-22	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-21	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-20	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-19	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-16	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-15	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-14	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-13	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-12	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-09	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-08	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-07	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-06	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-05	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-02	$7.63	$7.63	$7.63	$7.63	$7.57	0
2018-02-01	$8.55	$8.56	$7.63	$7.63	$7.57	12,900,680
2018-01-31	$8.81	$8.86	$8.36	$8.48	$8.41	7,336,640
2018-01-30	$8.78	$8.85	$8.76	$8.80	$8.73	2,174,090
2018-01-29	$8.89	$9.00	$8.73	$8.76	$8.69	4,503,520
2018-01-26	$8.89	$9.11	$8.88	$8.92	$8.85	6,211,930
2018-01-25	$8.88	$9.23	$8.88	$9.02	$8.95	9,877,220
2018-01-24	$8.75	$9.16	$8.71	$8.94	$8.87	9,463,220
2018-01-23	$8.70	$8.84	$8.59	$8.79	$8.72	5,751,900
2018-01-22	$8.56	$8.74	$8.36	$8.68	$8.61	6,948,910
2018-01-19	$8.65	$8.78	$8.56	$8.59	$8.52	4,230,150
2018-01-18	$8.65	$8.73	$8.61	$8.68	$8.61	3,659,660
2018-01-17	$8.61	$8.78	$8.47	$8.70	$8.63	5,942,940
2018-01-16	$8.60	$8.68	$8.52	$8.61	$8.54	4,132,030
2018-01-15	$8.93	$8.98	$8.57	$8.59	$8.52	7,399,070
2018-01-12	$9.16	$9.16	$8.93	$8.95	$8.88	5,971,120
2018-01-11	$9.11	$9.17	$9.00	$9.16	$9.09	4,960,380
2018-01-10	$9.29	$9.29	$9.08	$9.11	$9.04	6,876,500
2018-01-09	$9.39	$9.49	$9.31	$9.33	$9.26	7,678,490
2018-01-08	$9.22	$9.38	$9.21	$9.37	$9.30	6,236,680
2018-01-05	$9.29	$9.44	$9.23	$9.26	$9.19	7,743,920
2018-01-04	$9.42	$9.44	$9.24	$9.33	$9.26	10,267,650
2018-01-03	$9.08	$9.53	$9.05	$9.49	$9.42	17,522,990
2018-01-02	$9.06	$9.10	$8.99	$9.10	$9.03	5,647,730
2018-01-01	$9.06	$9.06	$9.06	$9.06	$8.99	0
2017-12-29	$8.97	$9.09	$8.87	$9.06	$8.99	6,503,150
2017-12-28	$9.05	$9.17	$8.98	$9.03	$8.96	7,743,730
2017-12-27	$9.25	$9.28	$9.02	$9.04	$8.97	8,869,940
2017-12-26	$9.41	$9.41	$9.14	$9.28	$9.21	10,921,160
2017-12-25	$9.04	$9.60	$9.00	$9.49	$9.42	15,953,790
2017-12-22	$9.68	$9.90	$9.21	$9.23	$9.16	15,559,170
2017-12-21	$9.26	$9.45	$9.11	$9.41	$9.34	11,503,460
2017-12-20	$9.35	$9.35	$9.16	$9.30	$9.23	9,608,910
2017-12-19	$9.20	$9.59	$9.16	$9.42	$9.35	18,574,320
2017-12-18	$9.50	$9.50	$9.10	$9.21	$9.14	17,779,230
2017-12-15	$8.61	$9.43	$8.59	$9.43	$9.36	22,233,090
2017-12-14	$8.60	$8.66	$8.48	$8.57	$8.50	4,167,010
2017-12-13	$8.55	$8.63	$8.51	$8.60	$8.53	2,539,650
2017-12-12	$8.83	$8.85	$8.00	$8.60	$8.53	7,086,100
2017-12-11	$8.85	$8.98	$8.76	$8.89	$8.82	3,681,430
2017-12-08	$8.69	$8.84	$8.61	$8.81	$8.74	4,277,760
2017-12-07	$8.65	$8.71	$8.57	$8.65	$8.58	3,238,470
2017-12-06	$8.55	$8.67	$8.43	$8.65	$8.58	3,909,420
2017-12-05	$8.89	$8.90	$8.45	$8.53	$8.46	6,192,630
2017-12-04	$9.05	$9.06	$8.83	$8.85	$8.78	4,172,070
2017-12-01	$8.92	$9.19	$8.89	$9.07	$9.00	5,184,040
2017-11-30	$8.85	$9.07	$8.77	$8.90	$8.83	6,115,350
2017-11-29	$8.85	$8.87	$8.72	$8.86	$8.79	5,663,570
2017-11-28	$8.72	$8.87	$8.70	$8.86	$8.79	4,216,770
2017-11-27	$8.82	$8.88	$8.66	$8.73	$8.66	4,223,300
2017-11-24	$8.95	$9.04	$8.78	$8.80	$8.73	7,695,270
2017-11-23	$9.20	$9.22	$8.94	$8.96	$8.89	8,632,730
2017-11-22	$9.35	$9.38	$9.17	$9.22	$9.15	5,701,350
2017-11-21	$9.36	$9.47	$9.18	$9.30	$9.23	5,603,380
2017-11-20	$9.30	$9.43	$9.06	$9.40	$9.33	5,978,000
2017-11-17	$10.23	$10.25	$9.30	$9.35	$9.28	16,075,730
2017-11-16	$10.40	$10.44	$10.21	$10.21	$10.13	4,698,780
2017-11-15	$10.49	$10.49	$10.29	$10.39	$10.31	5,816,760
2017-11-14	$10.32	$10.60	$10.32	$10.52	$10.44	9,699,850
2017-11-13	$10.34	$10.46	$10.21	$10.46	$10.38	8,173,890
2017-11-10	$10.54	$10.54	$10.29	$10.32	$10.24	7,576,980
2017-11-09	$10.30	$10.51	$10.24	$10.50	$10.42	8,492,510
2017-11-08	$10.36	$10.44	$10.24	$10.28	$10.20	9,137,640
2017-11-07	$10.34	$10.42	$10.21	$10.40	$10.32	7,191,850
2017-11-06	$10.22	$10.36	$10.09	$10.36	$10.28	5,892,860
2017-11-03	$10.44	$10.54	$10.09	$10.19	$10.11	10,873,240
2017-11-02	$10.53	$10.75	$10.48	$10.52	$10.44	8,368,290
2017-11-01	$10.62	$10.70	$10.51	$10.53	$10.45	6,566,520
2017-10-31	$10.42	$10.64	$10.42	$10.62	$10.54	6,691,370
2017-10-30	$10.65	$10.89	$10.36	$10.38	$10.30	12,236,120
2017-10-27	$10.88	$10.96	$10.60	$10.68	$10.60	7,345,600
2017-10-26	$10.96	$10.96	$10.82	$10.87	$10.78	7,618,640
2017-10-25	$10.82	$10.99	$10.73	$10.98	$10.89	8,254,160
2017-10-24	$11.25	$11.29	$10.65	$10.80	$10.72	16,006,450
2017-10-23	$11.29	$11.41	$11.17	$11.21	$11.12	11,819,250
2017-10-20	$11.19	$11.33	$11.02	$11.32	$11.23	12,075,100
2017-10-19	$11.04	$11.29	$10.99	$11.16	$11.07	14,044,380
2017-10-18	$11.34	$11.54	$11.07	$11.07	$10.98	17,513,280
2017-10-17	$11.33	$11.42	$11.20	$11.35	$11.26	14,486,210
2017-10-16	$11.74	$11.78	$11.17	$11.33	$11.24	32,857,040
2017-10-13	$11.85	$12.46	$11.73	$11.98	$11.89	46,844,570
2017-10-12	$11.66	$11.99	$11.65	$11.86	$11.77	36,576,970
2017-10-11	$11.92	$12.61	$11.81	$12.17	$12.07	77,206,070
2017-10-10	$10.43	$11.47	$10.43	$11.47	$11.38	41,048,120
2017-10-09	$10.43	$10.52	$10.34	$10.43	$10.35	5,209,430
2017-10-06	$10.28	$10.28	$10.28	$10.28	$10.20	0
2017-10-05	$10.28	$10.28	$10.28	$10.28	$10.20	0
2017-10-04	$10.28	$10.28	$10.28	$10.28	$10.20	0
2017-10-03	$10.28	$10.28	$10.28	$10.28	$10.20	0
2017-10-02	$10.28	$10.28	$10.28	$10.28	$10.20	0
2017-09-29	$10.22	$10.36	$10.22	$10.28	$10.20	3,679,270
2017-09-28	$10.31	$10.35	$10.21	$10.23	$10.15	3,475,530
2017-09-27	$10.32	$10.36	$10.27	$10.30	$10.22	2,889,030
2017-09-26	$10.20	$10.36	$10.18	$10.32	$10.24	4,065,750
2017-09-25	$10.55	$10.57	$10.20	$10.23	$10.15	6,792,530
2017-09-22	$10.90	$10.90	$10.56	$10.56	$10.48	9,090,860
2017-09-21	$11.00	$11.03	$10.85	$10.85	$10.76	6,473,270
2017-09-20	$10.90	$11.02	$10.83	$11.02	$10.93	8,147,600
2017-09-19	$10.88	$11.04	$10.88	$10.90	$10.81	7,814,430
2017-09-18	$10.78	$10.92	$10.77	$10.91	$10.82	4,842,760
2017-09-15	$10.86	$10.97	$10.77	$10.77	$10.69	5,966,280
2017-09-14	$10.87	$11.00	$10.82	$10.88	$10.79	6,873,810
2017-09-13	$10.92	$10.99	$10.81	$10.90	$10.81	6,539,780
2017-09-12	$11.12	$11.12	$10.91	$10.93	$10.84	9,237,540
2017-09-11	$11.13	$11.22	$11.02	$11.09	$11.00	10,506,000
2017-09-08	$11.01	$11.19	$10.84	$11.17	$11.08	16,952,070
2017-09-07	$10.96	$11.08	$10.90	$11.00	$10.91	14,377,830
2017-09-06	$10.86	$10.92	$10.77	$10.92	$10.83	7,164,210
2017-09-05	$10.95	$11.01	$10.85	$10.86	$10.77	8,641,980
2017-09-04	$10.83	$10.99	$10.74	$10.97	$10.88	9,834,840
2017-09-01	$10.87	$10.92	$10.76	$10.82	$10.74	8,427,880
2017-08-31	$10.76	$11.03	$10.66	$10.93	$10.84	10,797,380
2017-08-30	$10.70	$10.84	$10.70	$10.76	$10.68	4,016,330
2017-08-29	$10.91	$10.94	$10.70	$10.74	$10.66	6,620,670
2017-08-28	$10.75	$10.97	$10.68	$10.91	$10.82	9,993,230
2017-08-25	$10.66	$10.90	$10.66	$10.88	$10.79	4,980,890
2017-08-24	$10.83	$10.89	$10.67	$10.68	$10.60	3,801,360
2017-08-23	$10.80	$10.93	$10.77	$10.84	$10.76	4,625,240
2017-08-22	$10.93	$10.97	$10.76	$10.79	$10.71	6,457,710
2017-08-21	$10.95	$11.03	$10.91	$10.95	$10.86	6,408,420
2017-08-18	$10.91	$11.04	$10.81	$10.84	$10.76	9,097,740
2017-08-17	$10.93	$11.03	$10.76	$10.96	$10.87	9,203,340
2017-08-16	$10.73	$11.04	$10.64	$10.92	$10.83	12,276,590
2017-08-15	$10.63	$10.83	$10.53	$10.77	$10.69	9,361,760
2017-08-14	$10.28	$10.63	$10.27	$10.59	$10.51	6,629,820
2017-08-11	$10.36	$10.49	$10.27	$10.28	$10.20	5,621,820
2017-08-10	$10.65	$10.67	$10.31	$10.38	$10.30	7,436,220
2017-08-09	$10.55	$10.67	$10.52	$10.63	$10.55	4,783,860
2017-08-08	$10.81	$10.88	$10.55	$10.58	$10.50	11,398,940
2017-08-07	$10.39	$10.62	$10.35	$10.62	$10.54	9,814,430
2017-08-04	$10.35	$10.45	$10.23	$10.37	$10.29	6,888,880
2017-08-03	$10.16	$10.49	$10.15	$10.35	$10.27	6,539,440
2017-08-02	$10.40	$10.44	$10.22	$10.22	$10.14	5,425,880
2017-08-01	$10.36	$10.52	$10.32	$10.42	$10.34	5,950,480
2017-07-31	$10.18	$10.39	$10.18	$10.35	$10.27	6,113,410
2017-07-28	$10.32	$10.46	$10.21	$10.21	$10.13	7,235,580
2017-07-27	$9.99	$10.44	$9.91	$10.33	$10.25	12,256,860
2017-07-26	$10.05	$10.06	$9.94	$9.99	$9.91	4,106,420
2017-07-25	$10.08	$10.14	$9.96	$10.01	$9.93	5,100,010
2017-07-24	$10.03	$10.14	$9.91	$10.10	$10.02	6,691,950
2017-07-21	$10.29	$10.30	$9.98	$10.07	$9.99	10,307,110
2017-07-20	$10.29	$10.41	$10.23	$10.30	$10.22	6,145,440
2017-07-19	$10.22	$10.31	$10.06	$10.28	$10.20	5,956,610
2017-07-18	$10.18	$10.33	$9.89	$10.29	$10.21	8,130,950
2017-07-17	$10.86	$10.96	$10.06	$10.14	$10.06	13,375,580
2017-07-14	$11.81	$11.84	$10.82	$11.02	$10.92	18,055,730
2017-07-13	$11.79	$11.88	$11.71	$11.78	$11.68	3,940,160
2017-07-12	$11.60	$11.87	$11.45	$11.81	$11.71	6,930,370
2017-07-11	$11.65	$11.79	$11.53	$11.58	$11.48	6,727,300
2017-07-10	$12.07	$12.13	$11.70	$11.73	$11.63	12,615,690
2017-07-07	$12.24	$12.30	$12.12	$12.14	$12.03	6,533,470
2017-07-06	$12.33	$12.45	$12.15	$12.24	$12.13	6,884,330
2017-07-05	$12.25	$12.42	$12.21	$12.41	$12.30	5,699,870
2017-07-04	$12.23	$12.35	$12.21	$12.25	$12.14	5,373,020
2017-07-03	$12.19	$12.34	$12.10	$12.28	$12.17	5,470,760
2017-06-30	$12.07	$12.07	$12.07	$12.07	$11.96	0
2017-06-29	$12.07	$12.07	$12.07	$12.07	$11.96	0
2017-06-28	$12.30	$12.30	$12.05	$12.07	$11.96	6,928,900
2017-06-27	$12.43	$12.57	$12.29	$12.34	$12.23	5,915,750
2017-06-26	$12.30	$12.48	$12.20	$12.43	$12.32	6,299,910
2017-06-23	$12.50	$12.50	$12.03	$12.30	$12.19	11,172,980
2017-06-22	$13.14	$13.14	$12.53	$12.53	$12.42	14,939,650
2017-06-21	$13.30	$13.30	$12.98	$13.13	$13.01	11,129,320
2017-06-20	$13.00	$13.28	$12.98	$13.26	$13.14	16,196,010
2017-06-19	$13.00	$13.13	$12.83	$12.99	$12.88	7,489,230
2017-06-16	$12.90	$13.20	$12.88	$12.97	$12.86	9,356,230
2017-06-15	$12.70	$13.05	$12.70	$12.93	$12.82	11,057,580
2017-06-14	$12.95	$13.02	$12.71	$12.71	$12.60	9,844,390
2017-06-13	$12.78	$13.13	$12.77	$12.92	$12.81	11,297,740
2017-06-12	$13.05	$13.11	$12.75	$12.79	$12.68	13,522,410
2017-06-09	$13.20	$13.32	$12.95	$13.23	$13.11	12,814,710
2017-06-08	$13.28	$13.57	$13.21	$13.33	$13.21	21,148,730
2017-06-07	$12.80	$13.40	$12.71	$13.31	$13.19	19,995,110
2017-06-06	$13.14	$13.16	$12.71	$12.90	$12.79	14,327,770
2017-06-05	$13.08	$13.31	$13.02	$13.19	$13.07	16,978,210
2017-06-02	$12.46	$13.25	$12.14	$13.17	$13.05	21,768,750
2017-06-01	$13.06	$13.31	$12.51	$12.63	$12.52	18,439,530
2017-05-31	$13.50	$13.60	$12.97	$13.09	$12.97	20,486,740
2017-05-30	$13.30	$13.30	$13.30	$13.30	$13.18	0
2017-05-29	$13.30	$13.30	$13.30	$13.30	$13.18	0
2017-05-26	$13.05	$14.31	$12.92	$13.30	$13.18	36,617,460
2017-05-25	$12.55	$13.17	$12.24	$13.01	$12.90	23,856,740
2017-05-24	$12.12	$12.63	$11.41	$12.62	$12.51	16,965,800
2017-05-23	$12.92	$13.10	$12.28	$12.32	$12.21	25,373,880
2017-05-22	$12.19	$13.39	$12.10	$13.10	$12.98	29,464,950
2017-05-19	$12.30	$12.50	$12.10	$12.25	$12.14	17,136,520
2017-05-18	$12.73	$12.87	$12.10	$12.20	$12.09	28,903,750
2017-05-17	$11.68	$12.89	$11.65	$12.85	$12.74	37,825,740
2017-05-16	$11.41	$11.77	$11.07	$11.72	$11.62	8,224,300
2017-05-15	$11.66	$11.75	$11.30	$11.34	$11.24	5,480,280
2017-05-12	$11.58	$11.67	$11.37	$11.63	$11.53	4,849,390
2017-05-11	$11.68	$11.83	$11.21	$11.53	$11.43	8,193,680
2017-05-10	$12.58	$12.66	$11.76	$11.76	$11.66	10,138,250
2017-05-09	$12.32	$12.58	$12.31	$12.51	$12.40	4,848,080
2017-05-08	$12.53	$12.64	$12.33	$12.36	$12.25	6,736,080
2017-05-05	$12.91	$13.12	$12.58	$12.60	$12.49	9,885,910
2017-05-04	$12.64	$13.17	$12.47	$12.91	$12.80	10,886,970
2017-05-03	$12.50	$12.58	$12.35	$12.58	$12.47	5,099,570
2017-05-02	$12.68	$12.70	$12.35	$12.52	$12.41	6,994,380
2017-05-01	$12.81	$12.81	$12.81	$12.81	$12.70	0
2017-04-28	$13.01	$13.08	$12.71	$12.81	$12.70	7,989,360
2017-04-27	$12.69	$13.07	$12.66	$13.07	$12.95	7,710,950
2017-04-26	$12.76	$12.88	$12.66	$12.83	$12.72	4,485,330
2017-04-25	$12.45	$12.82	$12.39	$12.76	$12.65	5,253,230
2017-04-24	$12.60	$12.70	$12.31	$12.40	$12.29	5,400,040
2017-04-21	$12.57	$12.87	$12.51	$12.73	$12.62	7,705,290
2017-04-20	$12.72	$12.76	$12.32	$12.51	$12.40	8,128,620
2017-04-19	$13.15	$13.20	$12.61	$12.72	$12.61	9,912,760
2017-04-18	$13.26	$13.37	$13.10	$13.20	$13.08	7,463,820
2017-04-17	$13.40	$13.42	$13.25	$13.26	$13.14	4,936,040
2017-04-14	$13.74	$13.74	$13.38	$13.42	$13.30	6,246,080
2017-04-13	$13.65	$13.89	$13.65	$13.78	$13.66	4,366,210
2017-04-12	$13.83	$13.90	$13.64	$13.65	$13.53	5,467,770
2017-04-11	$13.70	$13.85	$13.58	$13.79	$13.67	7,819,810
2017-04-10	$14.26	$14.38	$13.67	$13.70	$13.58	13,676,500
2017-04-07	$14.57	$14.59	$14.38	$14.41	$14.28	6,171,900
2017-04-06	$14.58	$14.60	$14.43	$14.57	$14.44	6,173,260
2017-04-05	$14.40	$14.56	$14.31	$14.55	$14.42	6,225,350
2017-04-04	$14.40	$14.40	$14.40	$14.40	$14.27	0
2017-04-03	$14.40	$14.40	$14.40	$14.40	$14.27	0
2017-03-31	$14.09	$14.44	$14.09	$14.40	$14.27	4,212,050
2017-03-30	$14.48	$14.68	$14.26	$14.28	$14.15	9,294,490
2017-03-29	$14.40	$14.98	$14.22	$14.63	$14.50	12,365,620
2017-03-28	$14.35	$14.50	$14.28	$14.40	$14.27	6,859,490
2017-03-27	$14.70	$14.79	$14.38	$14.38	$14.25	11,739,520
2017-03-24	$14.70	$14.77	$14.53	$14.71	$14.58	6,803,560
2017-03-23	$14.75	$14.93	$14.54	$14.70	$14.57	7,896,300
2017-03-22	$14.95	$15.00	$14.73	$14.74	$14.61	9,158,050
2017-03-21	$15.21	$15.25	$15.00	$15.02	$14.89	7,533,000
2017-03-20	$15.18	$15.37	$15.10	$15.21	$15.08	8,324,520
2017-03-17	$15.18	$15.47	$15.08	$15.15	$15.02	15,510,040
2017-03-16	$15.03	$15.10	$14.92	$15.06	$14.93	8,189,590
2017-03-15	$14.94	$15.08	$14.86	$14.91	$14.78	6,634,010
2017-03-14	$14.96	$15.02	$14.78	$14.87	$14.74	7,595,380
2017-03-13	$14.99	$15.06	$14.87	$14.96	$14.83	6,855,590
2017-03-10	$15.03	$15.13	$14.94	$14.95	$14.82	4,416,930
2017-03-09	$15.15	$15.20	$14.91	$15.02	$14.89	5,543,950
2017-03-08	$15.19	$15.39	$15.10	$15.18	$15.05	6,869,670
2017-03-07	$15.17	$15.20	$15.07	$15.19	$15.06	7,900,590
2017-03-06	$15.05	$15.24	$14.97	$15.14	$15.01	10,212,900
2017-03-03	$14.87	$14.97	$14.62	$14.96	$14.83	8,001,430
2017-03-02	$14.93	$14.98	$14.81	$14.90	$14.77	7,300,480
2017-03-01	$14.77	$15.04	$14.70	$14.86	$14.73	15,081,020
2017-02-28	$16.00	$16.11	$14.76	$14.92	$14.79	44,815,530
2017-02-27	$16.65	$16.66	$16.34	$16.40	$16.26	5,440,540
2017-02-24	$16.53	$16.77	$16.45	$16.61	$16.46	6,915,990
2017-02-23	$16.33	$16.75	$16.18	$16.54	$16.39	9,726,870
2017-02-22	$16.35	$16.37	$16.15	$16.24	$16.10	6,854,810
2017-02-21	$16.19	$16.40	$15.99	$16.31	$16.17	5,612,230
2017-02-20	$16.11	$16.29	$15.92	$16.17	$16.03	3,787,230
2017-02-17	$16.43	$16.54	$16.10	$16.11	$15.97	3,844,290
2017-02-16	$16.26	$16.37	$16.17	$16.35	$16.21	3,902,800
2017-02-15	$16.45	$16.55	$16.30	$16.30	$16.16	4,977,350
2017-02-14	$16.57	$16.60	$16.28	$16.42	$16.28	4,842,130
2017-02-13	$16.59	$16.68	$16.36	$16.52	$16.37	5,548,540
2017-02-10	$16.75	$16.78	$16.55	$16.65	$16.50	5,105,780
2017-02-09	$16.48	$16.76	$16.46	$16.68	$16.53	8,365,660
2017-02-08	$16.26	$16.56	$16.16	$16.48	$16.33	6,772,210
2017-02-07	$16.41	$16.47	$16.19	$16.27	$16.13	4,272,570
2017-02-06	$16.30	$16.53	$16.29	$16.41	$16.27	4,754,590
2017-02-03	$16.46	$16.55	$16.16	$16.28	$16.14	4,261,690
2017-02-02	$16.41	$16.41	$16.41	$16.41	$16.27	0
2017-02-01	$16.41	$16.41	$16.41	$16.41	$16.27	0
2017-01-31	$16.41	$16.41	$16.41	$16.41	$16.27	0
2017-01-30	$16.41	$16.41	$16.41	$16.41	$16.27	0
2017-01-27	$16.41	$16.41	$16.41	$16.41	$16.27	0
2017-01-26	$15.81	$16.49	$15.81	$16.41	$16.27	8,568,300
2017-01-25	$15.64	$15.92	$15.58	$15.80	$15.66	2,881,080
2017-01-24	$15.96	$16.05	$15.73	$15.75	$15.61	4,447,800
2017-01-23	$16.03	$16.10	$15.73	$15.98	$15.84	4,851,960
2017-01-20	$15.84	$16.09	$15.71	$15.97	$15.83	6,432,290
2017-01-19	$15.67	$15.88	$15.55	$15.80	$15.66	3,159,300
2017-01-18	$15.90	$15.97	$15.68	$15.70	$15.56	3,340,930
2017-01-17	$15.90	$16.04	$15.41	$15.90	$15.76	7,006,010
2017-01-16	$16.00	$16.20	$15.20	$15.95	$15.81	10,046,010
2017-01-13	$16.70	$16.70	$15.69	$15.93	$15.79	10,596,790
2017-01-12	$16.90	$17.07	$16.61	$16.62	$16.47	6,749,520
2017-01-11	$17.15	$17.35	$16.94	$16.96	$16.81	5,637,130
2017-01-10	$17.25	$17.50	$17.16	$17.16	$17.01	4,183,030
2017-01-09	$17.35	$17.48	$16.97	$17.38	$17.23	8,037,320
2017-01-06	$17.70	$17.89	$17.25	$17.36	$17.21	8,154,080
2017-01-05	$17.71	$17.83	$17.55	$17.68	$17.52	8,692,410
2017-01-04	$17.65	$17.80	$17.53	$17.79	$17.63	11,510,090
2017-01-03	$17.00	$17.89	$17.00	$17.80	$17.64	15,003,590
2017-01-02	$17.06	$17.06	$17.06	$17.06	$16.91	0
2016-12-30	$16.85	$17.18	$16.50	$17.06	$16.91	13,021,800
2016-12-29	$17.70	$17.86	$16.77	$16.85	$16.70	22,783,990
2016-12-28	$17.60	$18.35	$17.50	$17.66	$17.50	19,471,160
2016-12-27	$19.00	$19.11	$17.99	$17.99	$17.83	24,312,460
2016-12-26	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-23	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-22	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-21	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-20	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-19	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-16	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-15	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-14	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-13	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-12	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-09	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-08	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-07	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-06	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-05	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-02	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-12-01	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-30	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-29	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-28	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-25	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-24	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-23	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-22	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-21	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-18	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-17	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-16	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-15	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-14	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-11	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-10	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-09	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-08	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-07	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-04	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-03	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-02	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-11-01	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-31	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-28	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-27	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-26	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-25	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-24	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-21	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-20	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-19	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-18	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-17	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-14	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-13	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-12	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-11	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-10	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-07	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-06	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-05	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-04	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-10-03	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-30	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-29	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-28	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-27	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-26	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-23	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-22	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-21	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-20	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-19	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-16	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-15	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-14	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-13	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-12	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-09	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-08	$19.99	$19.99	$19.99	$19.99	$19.81	0
2016-09-07	$20.43	$20.69	$19.99	$19.99	$19.81	24,057,770
2016-09-06	$19.90	$20.59	$19.90	$20.20	$20.02	25,804,660
2016-09-05	$20.12	$20.27	$19.83	$19.90	$19.72	12,996,110
2016-09-02	$20.91	$21.01	$19.91	$20.12	$19.94	26,738,630
2016-09-01	$21.10	$21.34	$20.82	$21.07	$20.88	16,405,480
2016-08-31	$20.16	$21.09	$20.04	$21.09	$20.90	29,230,360
2016-08-30	$20.13	$20.66	$20.08	$20.16	$19.98	15,137,050
2016-08-29	$19.96	$20.83	$19.90	$20.30	$20.12	35,379,820
2016-08-26	$19.45	$19.97	$19.45	$19.81	$19.64	11,354,640
2016-08-25	$19.60	$19.60	$19.11	$19.45	$19.28	7,742,000
2016-08-24	$19.58	$19.80	$19.30	$19.39	$19.22	7,838,580
2016-08-23	$19.30	$19.75	$19.22	$19.49	$19.32	8,917,960
2016-08-22	$20.50	$20.55	$19.35	$19.61	$19.44	17,671,900
2016-08-19	$19.54	$20.39	$19.50	$20.23	$20.05	17,837,480
2016-08-18	$19.86	$19.97	$19.52	$19.55	$19.38	7,814,260
2016-08-17	$19.78	$20.16	$19.52	$19.95	$19.77	11,045,330
2016-08-16	$19.19	$19.88	$19.19	$19.86	$19.68	10,645,730
2016-08-15	$18.81	$19.43	$18.68	$19.37	$19.20	7,543,600
2016-08-12	$18.79	$19.12	$18.51	$18.90	$18.73	7,014,860
2016-08-11	$19.49	$19.50	$18.46	$18.80	$18.63	10,343,070
2016-08-10	$19.45	$19.68	$19.25	$19.35	$19.18	7,403,410
2016-08-09	$19.43	$19.68	$19.34	$19.46	$19.29	9,650,410
2016-08-08	$19.59	$19.76	$19.27	$19.43	$19.26	11,893,650
2016-08-05	$20.09	$20.15	$19.30	$19.42	$19.25	10,279,300
2016-08-04	$19.04	$20.16	$19.04	$19.94	$19.76	23,084,500
2016-08-03	$18.20	$19.07	$18.10	$19.02	$18.85	13,148,190
2016-08-02	$17.77	$18.22	$17.72	$18.20	$18.04	9,099,550
2016-08-01	$17.63	$17.87	$17.28	$17.72	$17.56	8,619,660
2016-07-29	$17.90	$18.00	$17.62	$17.80	$17.64	8,592,960
2016-07-28	$18.34	$18.58	$17.17	$18.16	$18.00	24,813,890
2016-07-27	$19.68	$19.85	$18.20	$18.30	$18.14	12,947,330
2016-07-26	$19.80	$19.87	$19.46	$19.59	$19.42	11,351,710
2016-07-25	$19.82	$19.83	$19.46	$19.60	$19.43	7,362,970
2016-07-22	$19.85	$19.85	$19.50	$19.79	$19.62	9,152,310
2016-07-21	$19.65	$19.98	$19.57	$19.80	$19.63	11,038,120
2016-07-20	$19.31	$19.73	$19.31	$19.48	$19.31	9,634,370
2016-07-19	$19.35	$19.56	$19.00	$19.35	$19.18	10,163,330
2016-07-18	$19.78	$20.18	$19.22	$19.31	$19.14	12,096,080
2016-07-15	$20.06	$20.38	$19.86	$19.90	$19.72	10,009,260
2016-07-14	$19.49	$20.40	$19.30	$20.39	$20.16	13,565,210
2016-07-13	$19.37	$19.76	$19.37	$19.50	$19.28	8,995,820
2016-07-12	$20.00	$20.00	$19.19	$19.45	$19.23	11,679,660
2016-07-11	$20.10	$20.30	$19.40	$19.61	$19.39	13,858,050
2016-07-08	$20.16	$20.22	$19.92	$20.10	$19.87	8,597,670
2016-07-07	$20.08	$20.43	$19.83	$20.13	$19.90	10,309,110
2016-07-06	$19.45	$20.47	$19.30	$20.08	$19.85	14,056,820
2016-07-05	$19.53	$19.74	$19.34	$19.51	$19.29	10,547,780
2016-07-04	$18.78	$19.69	$18.70	$19.44	$19.22	13,950,620
2016-07-01	$19.10	$19.35	$18.75	$18.78	$18.57	11,559,560
2016-06-30	$19.16	$19.23	$18.98	$19.15	$18.93	9,718,120
2016-06-29	$19.30	$19.46	$19.02	$19.02	$18.81	11,951,080
2016-06-28	$19.21	$19.58	$19.00	$19.46	$19.24	17,488,800
2016-06-27	$17.91	$19.52	$17.91	$19.29	$19.07	23,563,760
2016-06-24	$18.20	$18.34	$17.40	$17.96	$17.76	16,941,290
2016-06-23	$17.80	$18.46	$17.55	$18.20	$17.99	23,966,920
2016-06-22	$17.16	$17.82	$17.01	$17.79	$17.59	13,141,430
2016-06-21	$17.70	$17.78	$16.83	$17.18	$16.99	12,645,740
2016-06-20	$17.31	$17.66	$16.98	$17.47	$17.27	12,839,010
2016-06-17	$17.38	$18.24	$17.27	$17.41	$17.21	19,875,860
2016-06-16	$16.79	$18.02	$16.60	$17.42	$17.22	30,850,910
2016-06-15	$15.57	$16.80	$15.50	$16.60	$16.41	16,801,860
2016-06-14	$15.70	$15.86	$15.35	$15.83	$15.65	13,886,880
2016-06-13	$16.03	$16.66	$15.75	$15.75	$15.57	15,977,580
2016-06-10	$16.40	$16.40	$16.40	$16.40	$16.21	0
2016-06-09	$16.40	$16.40	$16.40	$16.40	$16.21	0
2016-06-08	$16.25	$16.44	$16.01	$16.40	$16.21	9,208,760
2016-06-07	$16.31	$16.42	$16.05	$16.24	$16.06	7,563,980
2016-06-06	$16.55	$16.58	$16.12	$16.39	$16.20	10,719,890
2016-06-03	$16.12	$16.51	$16.06	$16.39	$16.20	12,839,610
2016-06-02	$15.95	$16.33	$15.91	$16.15	$15.97	10,344,940
2016-06-01	$16.07	$16.45	$15.98	$15.99	$15.81	16,340,660
2016-05-31	$15.35	$16.10	$15.28	$16.07	$15.89	16,276,680
2016-05-30	$15.25	$15.55	$15.03	$15.36	$15.19	6,517,680
2016-05-27	$15.33	$15.75	$15.27	$15.40	$15.23	11,082,850
2016-05-26	$15.20	$15.42	$14.93	$15.36	$15.19	10,528,570
2016-05-25	$15.15	$15.45	$15.00	$15.20	$15.03	13,533,420
2016-05-24	$15.10	$15.11	$14.80	$14.90	$14.73	5,371,700
2016-05-23	$14.95	$15.23	$14.94	$15.12	$14.95	6,939,700
2016-05-20	$14.50	$14.91	$14.42	$14.88	$14.71	6,197,540
2016-05-19	$14.40	$14.95	$14.40	$14.59	$14.43	6,715,120
2016-05-18	$14.95	$14.97	$14.32	$14.54	$14.38	10,083,250
2016-05-17	$14.67	$15.38	$14.61	$15.17	$15.00	12,247,040
2016-05-16	$14.49	$14.66	$14.31	$14.66	$14.49	5,494,590
2016-05-13	$14.28	$14.82	$14.20	$14.59	$14.43	11,582,320
2016-05-12	$13.80	$14.28	$13.66	$14.28	$14.12	8,764,280
2016-05-11	$14.05	$14.28	$13.93	$13.93	$13.77	6,254,400
2016-05-10	$13.92	$14.07	$13.90	$13.99	$13.83	4,770,570
2016-05-09	$14.47	$14.53	$13.80	$13.91	$13.75	11,322,910
2016-05-06	$15.44	$15.51	$14.60	$14.60	$14.44	12,767,890
2016-05-05	$15.19	$15.45	$15.18	$15.43	$15.26	8,608,160
2016-05-04	$15.50	$15.63	$15.40	$15.43	$15.26	9,683,520
2016-05-03	$15.16	$15.64	$15.06	$15.61	$15.43	11,304,580
2016-05-02	$15.17	$15.17	$15.17	$15.17	$15.00	0
2016-04-29	$15.25	$15.43	$15.15	$15.17	$15.00	7,559,030
2016-04-28	$15.10	$15.46	$14.88	$15.40	$15.23	11,023,950
2016-04-27	$15.28	$15.45	$15.09	$15.13	$14.96	9,350,190
2016-04-26	$14.87	$15.20	$14.72	$15.19	$15.02	8,445,110
2016-04-25	$15.20	$15.21	$14.55	$14.90	$14.73	8,211,310
2016-04-22	$14.85	$15.18	$14.71	$15.15	$14.98	8,802,840
2016-04-21	$15.20	$15.35	$14.83	$14.86	$14.69	9,596,930
2016-04-20	$16.49	$16.55	$14.83	$15.12	$14.95	21,499,380
2016-04-19	$16.45	$16.64	$16.32	$16.48	$16.29	9,995,100
2016-04-18	$16.65	$16.65	$16.22	$16.30	$16.12	10,805,390
2016-04-15	$17.10	$17.13	$16.80	$16.81	$16.62	13,283,500
2016-04-14	$17.02	$17.15	$16.69	$17.00	$16.81	13,548,760
2016-04-13	$17.00	$17.34	$16.75	$16.93	$16.74	23,131,910
2016-04-12	$17.17	$17.42	$16.65	$16.89	$16.70	28,316,910
2016-04-11	$15.94	$17.15	$15.83	$17.04	$16.85	27,355,790
2016-04-08	$15.60	$15.77	$15.38	$15.70	$15.52	11,710,660
2016-04-07	$16.50	$16.59	$15.83	$15.86	$15.68	20,028,910
2016-04-06	$15.90	$16.66	$15.79	$16.50	$16.31	23,937,600
2016-04-05	$15.40	$16.10	$15.40	$16.03	$15.85	18,771,660
2016-04-04	$15.40	$15.40	$15.40	$15.40	$15.23	0
2016-04-01	$15.60	$15.75	$15.08	$15.40	$15.23	14,633,180
2016-03-31	$15.90	$16.15	$15.62	$15.73	$15.55	15,223,290
2016-03-30	$15.36	$15.87	$15.24	$15.87	$15.69	15,556,800
2016-03-29	$15.53	$15.58	$14.94	$15.12	$14.95	17,988,060
2016-03-28	$15.79	$16.26	$15.35	$15.52	$15.34	20,137,480
2016-03-25	$16.00	$16.40	$15.32	$15.72	$15.54	21,326,920
2016-03-24	$15.81	$16.08	$15.54	$15.63	$15.45	19,518,480
2016-03-23	$15.88	$16.23	$15.60	$16.04	$15.86	16,249,890
2016-03-22	$15.60	$16.37	$15.50	$15.97	$15.79	29,480,680
2016-03-21	$15.45	$15.77	$15.39	$15.70	$15.52	36,927,320
2016-03-18	$14.59	$15.75	$14.59	$15.64	$15.46	50,473,890
2016-03-17	$13.40	$14.37	$13.40	$14.32	$14.16	21,578,730
2016-03-16	$13.80	$13.88	$13.22	$13.35	$13.20	10,163,740
2016-03-15	$13.55	$13.74	$13.40	$13.43	$13.28	8,939,440
2016-03-14	$13.21	$13.91	$13.21	$13.61	$13.46	15,622,220
2016-03-11	$12.85	$13.18	$12.73	$13.01	$12.86	5,839,650
2016-03-10	$13.36	$13.62	$12.92	$13.00	$12.85	10,533,020
2016-03-09	$13.11	$13.79	$13.02	$13.42	$13.27	14,002,390
2016-03-08	$13.30	$13.50	$12.53	$13.50	$13.35	13,227,340
2016-03-07	$13.39	$13.70	$13.11	$13.34	$13.19	9,247,900
2016-03-04	$13.46	$13.75	$12.88	$12.98	$12.83	13,581,390
2016-03-03	$13.69	$14.14	$13.52	$13.69	$13.54	15,248,300
2016-03-02	$13.08	$13.80	$12.88	$13.72	$13.57	14,693,760
2016-03-01	$12.65	$13.13	$12.31	$12.99	$12.84	11,495,500
2016-02-29	$13.59	$13.73	$12.40	$12.63	$12.49	16,165,220
2016-02-26	$14.20	$14.35	$13.30	$13.65	$13.50	15,909,610
2016-02-25	$15.50	$15.58	$14.15	$14.15	$13.99	23,461,270
2016-02-24	$14.93	$15.80	$14.90	$15.72	$15.54	27,297,040
2016-02-23	$15.37	$15.40	$14.63	$15.03	$14.86	17,268,660
2016-02-22	$15.20	$15.37	$14.98	$15.37	$15.20	18,386,500
2016-02-19	$14.97	$15.10	$14.59	$14.94	$14.77	15,242,210
2016-02-18	$15.35	$15.38	$14.99	$15.00	$14.83	16,108,830
2016-02-17	$15.20	$15.38	$14.80	$15.20	$15.03	15,583,920
2016-02-16	$14.50	$15.30	$14.48	$15.13	$14.96	18,774,750
2016-02-15	$13.72	$14.60	$13.70	$14.40	$14.24	12,217,230
2016-02-12	$14.27	$14.27	$14.27	$14.27	$14.11	0
2016-02-11	$14.27	$14.27	$14.27	$14.27	$14.11	0
2016-02-10	$14.27	$14.27	$14.27	$14.27	$14.11	0
2016-02-09	$14.27	$14.27	$14.27	$14.27	$14.11	0
2016-02-08	$14.27	$14.27	$14.27	$14.27	$14.11	0
2016-02-05	$14.28	$14.45	$14.00	$14.27	$14.11	11,797,560
2016-02-04	$13.95	$14.50	$13.83	$14.33	$14.17	15,490,160
2016-02-03	$13.69	$14.09	$13.40	$13.90	$13.74	12,452,730
2016-02-02	$13.16	$13.83	$13.07	$13.82	$13.66	16,063,420
2016-02-01	$13.39	$13.39	$12.90	$13.07	$12.92	18,095,930
2016-01-29	$13.10	$13.79	$12.95	$13.56	$13.41	14,868,660
2016-01-28	$13.63	$13.87	$12.91	$12.98	$12.83	12,420,620
2016-01-27	$14.12	$14.30	$13.02	$13.93	$13.77	15,382,030
2016-01-26	$15.56	$15.63	$14.18	$14.18	$14.02	13,431,850
2016-01-25	$15.90	$15.98	$15.54	$15.75	$15.57	8,842,270
2016-01-22	$15.78	$15.97	$15.18	$15.70	$15.52	10,412,060
2016-01-21	$15.89	$16.54	$15.41	$15.49	$15.32	13,439,570
2016-01-20	$16.57	$16.77	$16.08	$16.25	$16.07	14,201,020
2016-01-19	$16.20	$16.83	$16.02	$16.73	$16.54	16,193,690
2016-01-18	$15.39	$16.57	$15.30	$16.30	$16.12	15,372,080
2016-01-15	$15.86	$16.42	$15.32	$15.60	$15.42	15,662,490
2016-01-14	$14.58	$16.34	$14.41	$16.12	$15.94	17,617,660
2016-01-13	$15.76	$15.95	$15.01	$15.05	$14.88	14,529,000
2016-01-12	$15.20	$15.69	$14.95	$15.58	$15.40	16,196,990
2016-01-11	$15.98	$16.50	$14.93	$15.00	$14.83	18,905,130
2016-01-08	$17.00	$17.00	$15.50	$16.26	$16.08	19,351,220
2016-01-07	$17.83	$17.83	$16.29	$16.29	$16.11	4,391,710
2016-01-06	$18.10	$18.35	$17.53	$18.10	$17.90	14,476,970
2016-01-05	$17.51	$19.12	$17.16	$17.85	$17.65	20,005,510
2016-01-04	$20.87	$20.87	$18.81	$18.81	$18.60	12,413,920
2016-01-01	$20.90	$20.90	$20.90	$20.90	$20.66	0
2015-12-31	$21.52	$21.55	$20.90	$20.90	$20.66	10,799,700
2015-12-30	$21.25	$21.50	$21.06	$21.50	$21.26	10,230,610
2015-12-29	$20.95	$21.28	$20.58	$21.21	$20.97	11,326,990
2015-12-28	$22.15	$22.38	$21.18	$21.21	$20.97	15,724,550
2015-12-25	$21.95	$22.20	$21.82	$22.03	$21.78	9,764,150
2015-12-24	$22.32	$22.34	$21.60	$21.94	$21.69	12,597,600
2015-12-23	$22.38	$22.80	$22.20	$22.31	$22.06	20,030,160
2015-12-22	$22.41	$22.58	$22.11	$22.34	$22.09	15,196,040
2015-12-21	$22.45	$22.59	$21.95	$22.41	$22.16	14,824,620
2015-12-18	$22.25	$22.68	$21.87	$22.19	$21.94	18,328,860
2015-12-17	$21.50	$22.30	$21.48	$22.05	$21.80	19,511,020
2015-12-16	$21.50	$21.67	$21.20	$21.37	$21.13	11,717,700
2015-12-15	$21.10	$21.67	$21.02	$21.37	$21.13	14,121,820
2015-12-14	$20.42	$21.19	$20.25	$21.00	$20.76	11,711,320
2015-12-11	$20.64	$20.72	$20.00	$20.24	$20.01	8,941,790
2015-12-10	$20.50	$20.96	$20.50	$20.65	$20.42	10,522,930
2015-12-09	$20.52	$20.86	$20.25	$20.43	$20.20	11,328,020
2015-12-08	$21.58	$21.61	$20.75	$20.76	$20.53	14,289,560
2015-12-07	$21.46	$21.81	$21.05	$21.75	$21.50	15,079,300
2015-12-04	$21.54	$21.97	$21.25	$21.45	$21.21	18,900,290
2015-12-03	$21.09	$21.65	$21.00	$21.50	$21.26	15,024,880
2015-12-02	$21.42	$21.56	$19.89	$20.95	$20.71	18,278,910
2015-12-01	$21.59	$21.90	$21.03	$21.40	$21.16	16,112,140
2015-11-30	$21.45	$21.90	$19.80	$21.54	$21.30	21,213,240
2015-11-27	$23.59	$23.60	$21.25	$21.40	$21.16	31,367,490
2015-11-26	$24.45	$24.74	$23.61	$23.61	$23.34	36,952,560
2015-11-25	$23.66	$24.86	$23.48	$24.30	$24.03	45,311,200
2015-11-24	$23.28	$23.60	$22.66	$23.60	$23.33	18,392,470
2015-11-23	$23.40	$23.96	$23.00	$23.15	$22.89	28,714,460
2015-11-20	$23.08	$23.75	$22.71	$23.32	$23.06	27,573,420
2015-11-19	$22.15	$22.96	$22.08	$22.96	$22.70	17,582,080
2015-11-18	$22.80	$23.16	$22.01	$22.08	$21.83	19,782,280
2015-11-17	$23.75	$24.22	$22.80	$22.84	$22.58	26,856,320
2015-11-16	$22.29	$23.60	$22.03	$23.53	$23.26	21,514,480
2015-11-13	$23.50	$23.64	$22.60	$22.82	$22.56	29,924,500
2015-11-12	$25.27	$25.37	$23.88	$24.06	$23.79	44,008,550
2015-11-11	$23.70	$25.33	$23.55	$24.79	$24.51	42,440,290
2015-11-10	$23.50	$24.29	$23.32	$23.70	$23.43	36,129,440
2015-11-09	$23.05	$24.14	$22.43	$23.69	$23.42	42,935,110
2015-11-06	$22.89	$23.75	$22.81	$23.40	$23.14	35,097,040
2015-11-05	$23.00	$23.35	$22.45	$22.78	$22.52	49,122,010
2015-11-04	$21.36	$23.27	$21.30	$23.27	$23.01	53,684,900
2015-11-03	$21.44	$21.71	$20.90	$21.15	$20.91	26,028,960
2015-11-02	$21.52	$22.50	$21.08	$21.19	$20.95	28,956,000
2015-10-30	$23.10	$23.32	$22.16	$22.46	$22.21	32,179,030
2015-10-29	$23.44	$23.94	$23.01	$23.20	$22.94	31,717,700
2015-10-28	$24.00	$24.30	$22.86	$23.10	$22.84	47,504,970
2015-10-27	$23.40	$25.90	$22.13	$24.70	$24.42	73,264,600
2015-10-26	$24.95	$25.28	$23.44	$23.99	$23.72	79,586,230
2015-10-23	$24.00	$24.31	$23.60	$24.31	$24.04	30,988,700
2015-10-22	$20.98	$22.10	$20.37	$22.10	$21.85	61,715,890
2015-10-21	$21.32	$23.00	$19.91	$20.09	$19.86	58,086,270
2015-10-20	$20.41	$21.58	$19.85	$21.30	$21.06	43,499,450
2015-10-19	$20.45	$20.87	$20.00	$20.40	$20.17	28,754,960
2015-10-16	$20.70	$20.92	$19.81	$20.30	$20.07	45,285,330
2015-10-15	$19.81	$20.78	$19.35	$20.78	$20.55	52,111,120
2015-10-14	$21.20	$21.49	$20.52	$20.59	$20.36	20,166,670
2015-10-13	$21.25	$21.62	$20.76	$21.30	$21.06	20,681,480
2015-10-12	$20.51	$21.78	$20.31	$21.46	$21.22	25,989,350
2015-10-09	$19.91	$20.95	$19.77	$20.45	$20.22	22,435,730
2015-10-08	$20.00	$20.60	$19.59	$20.12	$19.89	24,716,700
2015-10-07	$19.29	$19.29	$19.29	$19.29	$19.07	0
2015-10-06	$19.29	$19.29	$19.29	$19.29	$19.07	0
2015-10-05	$19.29	$19.29	$19.29	$19.29	$19.07	0
2015-10-02	$19.29	$19.29	$19.29	$19.29	$19.07	0
2015-10-01	$19.29	$19.29	$19.29	$19.29	$19.07	0
2015-09-30	$18.96	$19.84	$18.40	$19.29	$19.07	23,842,230
2015-09-29	$18.59	$19.26	$18.33	$18.63	$18.42	19,984,010
2015-09-28	$18.15	$19.28	$17.79	$19.16	$18.94	22,552,700
2015-09-25	$19.02	$19.65	$17.79	$18.15	$17.94	32,527,900
2015-09-24	$18.24	$19.79	$18.24	$19.42	$19.20	35,544,280
2015-09-23	$17.72	$18.35	$17.55	$18.06	$17.86	21,545,470
2015-09-22	$18.03	$18.69	$17.81	$18.22	$18.01	29,672,340
2015-09-21	$15.99	$17.96	$15.88	$17.80	$17.60	26,244,480
2015-09-18	$16.18	$16.60	$15.85	$16.41	$16.22	15,637,650
2015-09-17	$16.49	$17.02	$15.90	$15.90	$15.72	26,298,650
2015-09-16	$15.15	$16.34	$14.78	$16.34	$16.16	22,115,080
2015-09-15	$15.60	$16.17	$14.85	$14.85	$14.68	21,761,950
2015-09-14	$18.41	$18.54	$16.50	$16.50	$16.31	16,090,240
2015-09-11	$18.20	$18.80	$17.84	$18.33	$18.12	14,933,700
2015-09-10	$18.08	$18.81	$17.96	$18.18	$17.97	16,656,340
2015-09-09	$18.06	$19.09	$17.80	$18.63	$18.42	32,854,800
2015-09-08	$16.13	$17.90	$15.90	$17.90	$17.70	19,491,110
2015-09-07	$16.41	$17.23	$16.01	$16.27	$16.09	21,942,580
2015-09-04	$16.00	$16.00	$16.00	$16.00	$15.82	0
2015-09-03	$16.00	$16.00	$16.00	$16.00	$15.82	0
2015-09-02	$15.33	$16.99	$14.80	$16.00	$15.82	27,876,710
2015-09-01	$17.75	$17.75	$16.34	$16.34	$16.16	20,137,840
2015-08-31	$18.75	$18.98	$17.52	$18.16	$17.95	22,721,470
2015-08-28	$18.49	$19.19	$17.74	$19.15	$18.93	29,280,150
2015-08-27	$17.50	$18.14	$16.01	$17.80	$17.60	28,339,780
2015-08-26	$19.00	$19.60	$17.07	$17.07	$16.88	30,509,330
2015-08-25	$18.97	$19.80	$18.97	$18.97	$18.76	24,209,650
2015-08-24	$21.56	$22.50	$21.08	$21.08	$20.84	15,372,980

Zhuhai Hokai Medical Instruments Company Ltd (300273) Exchange: SHE

$0.38 ($-0.03) -7.32%

Zhuhai Hokai Medical Instruments Company Ltd - Daily Information

Invest in Zhuhai Hokai Medical Instruments Company Ltd (300273)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Historical Stock Data for Zhuhai Hokai Medical Instruments Company Ltd (300273)