Citychamp Dartong Company Ltd (600067) Stock Profile

Data as of Aug. 20, 2025

$3.36 ($0.14) 4.35%

Citychamp Dartong Company Ltd - Daily Information

Click for more stock information on Citychamp Dartong Company Ltd.

Daily Information	Data
Date	Aug. 20, 2025
Open	$3.26
Previous Close	$3.36
High	$3.52
Low	$3.26
Adjusted Open	$3.26
Previous Adjusted Close	$3.36
Adjusted High	$3.52
Adjusted Low	$3.26

Invest in Citychamp Dartong Company Ltd (600067)

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

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Citychamp Dartong Company Ltd (600067)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$3.26	$3.52	$3.26	$3.36	$3.36	68,249,680
2025-08-19	$3.14	$3.24	$3.11	$3.22	$3.22	34,868,800
2025-08-18	$3.14	$3.16	$3.11	$3.13	$3.13	20,605,680
2025-08-15	$3.09	$3.15	$3.09	$3.13	$3.13	20,827,920
2025-08-14	$3.15	$3.15	$3.09	$3.10	$3.10	18,247,730
2025-08-13	$3.15	$3.17	$3.12	$3.14	$3.14	15,632,700
2025-08-12	$3.14	$3.17	$3.13	$3.16	$3.16	17,388,790
2025-08-11	$3.13	$3.15	$3.10	$3.14	$3.14	13,438,800
2025-08-08	$3.10	$3.12	$3.08	$3.12	$3.12	13,635,000
2025-08-07	$3.10	$3.14	$3.07	$3.10	$3.10	12,072,600
2025-08-06	$3.06	$3.12	$3.04	$3.11	$3.11	20,410,060
2025-08-05	$3.02	$3.08	$3.02	$3.07	$3.07	14,256,630
2025-08-04	$3.02	$3.04	$2.99	$3.03	$3.03	11,270,300
2025-08-01	$3.00	$3.04	$3.00	$3.03	$3.03	12,442,810
2025-07-31	$3.07	$3.08	$3.00	$3.01	$3.01	22,183,320
2025-07-30	$3.08	$3.12	$3.04	$3.07	$3.07	22,695,000
2025-07-29	$3.08	$3.11	$3.05	$3.10	$3.10	18,074,560
2025-07-28	$3.07	$3.10	$3.05	$3.09	$3.09	15,592,000
2025-07-25	$3.09	$3.10	$3.06	$3.07	$3.07	15,573,600
2025-07-24	$3.07	$3.11	$3.06	$3.10	$3.10	18,877,300
2025-07-23	$3.14	$3.16	$3.07	$3.07	$3.07	24,788,600
2025-07-22	$3.12	$3.17	$3.09	$3.15	$3.15	20,104,500
2025-07-21	$3.09	$3.17	$3.05	$3.12	$3.12	33,258,200
2025-07-18	$3.02	$3.03	$2.99	$3.02	$3.02	13,734,500
2025-07-17	$3.03	$3.05	$2.99	$3.00	$3.00	16,461,300
2025-07-16	$3.00	$3.04	$2.97	$3.02	$3.02	17,583,000
2025-07-15	$3.07	$3.07	$2.96	$3.00	$3.00	23,419,200
2025-07-14	$3.08	$3.08	$3.04	$3.08	$3.08	18,603,100
2025-07-11	$3.09	$3.12	$3.05	$3.08	$3.08	16,731,510
2025-07-10	$3.06	$3.09	$3.04	$3.08	$3.08	17,415,500
2025-07-09	$3.05	$3.07	$3.03	$3.07	$3.07	15,242,130
2025-07-08	$3.01	$3.05	$2.98	$3.04	$3.04	18,010,490
2025-07-07	$2.96	$3.01	$2.95	$3.00	$3.00	15,389,700
2025-07-04	$3.00	$3.01	$2.95	$2.97	$2.97	14,480,500
2025-07-03	$3.00	$3.02	$2.98	$3.00	$3.00	12,930,200
2025-07-02	$2.94	$3.01	$2.94	$3.00	$3.00	19,319,460
2025-06-30	$2.98	$3.00	$2.95	$2.98	$2.98	15,968,940
2025-06-27	$2.94	$2.99	$2.93	$2.97	$2.97	18,744,100
2025-06-26	$2.91	$2.97	$2.88	$2.94	$2.94	17,085,400
2025-06-25	$2.91	$2.93	$2.88	$2.91	$2.91	21,549,340
2025-06-24	$2.76	$2.89	$2.75	$2.88	$2.88	21,855,740
2025-06-23	$2.68	$2.76	$2.66	$2.75	$2.75	12,161,500
2025-06-20	$2.69	$2.73	$2.68	$2.70	$2.70	9,278,100
2025-06-19	$2.77	$2.77	$2.68	$2.70	$2.70	17,071,910
2025-06-18	$2.83	$2.83	$2.77	$2.77	$2.77	11,858,100
2025-06-17	$2.86	$2.86	$2.80	$2.83	$2.83	15,536,300
2025-06-13	$2.88	$2.90	$2.82	$2.82	$2.82	13,136,400
2025-06-12	$2.89	$2.91	$2.86	$2.90	$2.90	12,285,800
2025-06-11	$2.91	$2.93	$2.88	$2.89	$2.89	14,707,420
2025-06-10	$2.93	$2.95	$2.87	$2.91	$2.91	13,839,300
2025-06-09	$2.93	$2.95	$2.88	$2.94	$2.94	14,850,500
2025-06-06	$2.87	$2.96	$2.87	$2.93	$2.93	17,068,800
2025-06-05	$2.89	$2.92	$2.86	$2.87	$2.87	13,375,200
2025-06-04	$2.87	$2.91	$2.86	$2.90	$2.90	18,182,520
2025-06-03	$2.90	$2.90	$2.85	$2.88	$2.88	18,032,330
2025-05-30	$2.95	$2.97	$2.91	$2.91	$2.91	12,893,100
2025-05-29	$2.90	$2.98	$2.88	$2.94	$2.94	15,826,920
2025-05-28	$2.93	$2.93	$2.88	$2.90	$2.90	13,899,800
2025-05-27	$2.90	$2.94	$2.86	$2.92	$2.92	20,683,110
2025-05-26	$2.78	$3.02	$2.77	$2.88	$2.88	47,295,120
2025-05-23	$2.84	$2.87	$2.78	$2.79	$2.79	22,793,530
2025-05-22	$2.88	$2.90	$2.85	$2.86	$2.86	15,653,500
2025-05-21	$2.88	$2.92	$2.86	$2.90	$2.90	15,946,000
2025-05-20	$2.90	$2.92	$2.85	$2.88	$2.88	17,418,900
2025-05-19	$2.80	$2.91	$2.80	$2.89	$2.89	27,624,500
2025-05-16	$2.79	$2.82	$2.78	$2.80	$2.80	17,021,300
2025-05-15	$2.81	$2.82	$2.76	$2.79	$2.79	16,734,840
2025-05-14	$2.78	$2.82	$2.76	$2.81	$2.81	20,356,720
2025-05-13	$2.80	$2.81	$2.74	$2.79	$2.79	24,185,500
2025-05-12	$2.88	$2.92	$2.73	$2.78	$2.78	46,198,700
2025-05-09	$2.75	$2.86	$2.73	$2.85	$2.85	38,799,830
2025-05-08	$2.68	$2.80	$2.67	$2.76	$2.76	26,560,860
2025-05-07	$2.69	$2.75	$2.67	$2.71	$2.71	31,426,300
2025-05-06	$2.58	$2.69	$2.58	$2.66	$2.66	41,404,990
2025-04-30	$2.50	$2.63	$2.49	$2.57	$2.57	48,475,760
2025-04-29	$2.37	$2.41	$2.31	$2.40	$2.40	19,116,340
2025-04-28	$2.38	$2.49	$2.34	$2.37	$2.37	35,899,260
2025-04-25	$2.33	$2.38	$2.30	$2.30	$2.30	20,519,000
2025-04-24	$2.33	$2.37	$2.31	$2.33	$2.33	10,964,900
2025-04-23	$2.33	$2.35	$2.31	$2.33	$2.33	10,312,400
2025-04-22	$2.33	$2.34	$2.30	$2.33	$2.33	10,588,360
2025-04-21	$2.28	$2.32	$2.24	$2.31	$2.31	14,424,500
2025-04-18	$2.22	$2.29	$2.21	$2.27	$2.27	14,869,500
2025-04-17	$2.17	$2.26	$2.16	$2.23	$2.23	15,380,300
2025-04-16	$2.22	$2.24	$2.14	$2.18	$2.18	10,640,000
2025-04-15	$2.25	$2.26	$2.20	$2.22	$2.22	10,148,680
2025-04-14	$2.22	$2.29	$2.22	$2.25	$2.25	14,601,500
2025-04-11	$2.19	$2.23	$2.18	$2.20	$2.20	11,639,310
2025-04-10	$2.18	$2.23	$2.16	$2.20	$2.20	18,513,510
2025-04-09	$2.08	$2.17	$1.97	$2.15	$2.15	24,154,490
2025-04-08	$2.08	$2.15	$2.05	$2.10	$2.10	21,334,610
2025-04-07	$2.29	$2.29	$2.16	$2.16	$2.16	17,277,200
2025-04-03	$2.38	$2.42	$2.36	$2.40	$2.40	11,655,300
2025-04-02	$2.41	$2.41	$2.37	$2.39	$2.39	8,605,400
2025-04-01	$2.37	$2.42	$2.36	$2.40	$2.40	9,506,600
2025-03-31	$2.42	$2.42	$2.36	$2.37	$2.37	9,977,000
2025-03-28	$2.46	$2.47	$2.40	$2.41	$2.41	13,900,900
2025-03-27	$2.48	$2.49	$2.42	$2.46	$2.46	14,457,100
2025-03-26	$2.44	$2.51	$2.43	$2.48	$2.48	19,624,050
2025-03-25	$2.45	$2.46	$2.40	$2.44	$2.44	15,302,300
2025-03-24	$2.62	$2.63	$2.40	$2.45	$2.45	41,143,440
2025-03-21	$2.65	$2.67	$2.61	$2.63	$2.63	17,153,500
2025-03-20	$2.61	$2.69	$2.60	$2.65	$2.65	30,245,400
2025-03-19	$2.62	$2.63	$2.59	$2.60	$2.60	16,501,900
2025-03-18	$2.64	$2.65	$2.60	$2.63	$2.63	17,900,300
2025-03-17	$2.63	$2.68	$2.63	$2.65	$2.65	20,626,810
2025-03-14	$2.60	$2.64	$2.58	$2.63	$2.63	20,772,100
2025-03-13	$2.65	$2.66	$2.57	$2.61	$2.61	25,270,800
2025-03-12	$2.67	$2.72	$2.63	$2.66	$2.66	28,372,510
2025-03-11	$2.59	$2.71	$2.57	$2.67	$2.67	41,117,800
2025-03-10	$2.58	$2.62	$2.57	$2.62	$2.62	25,061,000
2025-03-07	$2.61	$2.66	$2.56	$2.59	$2.59	41,660,440
2025-03-06	$2.63	$2.66	$2.59	$2.62	$2.62	45,349,180
2025-03-05	$2.70	$2.72	$2.57	$2.63	$2.63	83,854,920
2025-03-04	$2.51	$2.77	$2.49	$2.77	$2.77	70,391,090
2025-03-03	$2.52	$2.57	$2.50	$2.52	$2.52	17,260,680
2025-02-28	$2.57	$2.59	$2.51	$2.52	$2.52	19,692,700
2025-02-27	$2.58	$2.62	$2.51	$2.58	$2.58	19,373,600
2025-02-26	$2.53	$2.60	$2.51	$2.58	$2.58	23,493,900
2025-02-25	$2.52	$2.57	$2.51	$2.53	$2.53	13,831,200
2025-02-24	$2.49	$2.56	$2.48	$2.54	$2.54	18,524,900
2025-02-20	$2.53	$2.55	$2.49	$2.53	$2.53	13,610,900
2025-02-19	$2.50	$2.57	$2.49	$2.52	$2.52	13,922,500
2025-02-18	$2.54	$2.62	$2.49	$2.51	$2.51	21,781,800
2025-02-17	$2.49	$2.56	$2.46	$2.54	$2.54	16,701,900
2025-02-14	$2.54	$2.58	$2.46	$2.48	$2.48	20,423,300
2025-02-13	$2.55	$2.58	$2.53	$2.56	$2.56	18,431,700
2025-02-12	$2.55	$2.58	$2.50	$2.55	$2.55	17,203,200
2025-02-11	$2.60	$2.65	$2.53	$2.56	$2.56	15,189,700
2025-02-10	$2.54	$2.61	$2.52	$2.60	$2.60	19,314,300
2025-02-07	$2.43	$2.55	$2.43	$2.51	$2.51	17,477,200
2025-02-06	$2.45	$2.46	$2.37	$2.45	$2.45	16,156,590
2025-02-05	$2.41	$2.44	$2.39	$2.44	$2.44	11,516,100
2025-01-27	$2.40	$2.48	$2.38	$2.39	$2.39	12,606,500
2025-01-24	$2.41	$2.41	$2.35	$2.40	$2.40	12,495,700
2025-01-23	$2.41	$2.50	$2.39	$2.39	$2.39	17,303,800
2025-01-22	$2.50	$2.51	$2.38	$2.38	$2.38	20,994,330
2025-01-21	$2.56	$2.61	$2.51	$2.52	$2.52	13,402,600
2025-01-20	$2.54	$2.59	$2.47	$2.56	$2.56	13,017,300
2025-01-17	$2.52	$2.55	$2.48	$2.53	$2.53	9,186,200
2025-01-16	$2.52	$2.59	$2.51	$2.54	$2.54	14,709,100
2025-01-15	$2.50	$2.53	$2.45	$2.51	$2.51	12,596,400
2025-01-14	$2.41	$2.50	$2.41	$2.50	$2.50	13,322,600
2025-01-13	$2.36	$2.41	$2.31	$2.41	$2.41	15,311,100
2025-01-09	$2.50	$2.53	$2.47	$2.50	$2.50	11,511,500
2025-01-08	$2.51	$2.55	$2.43	$2.51	$2.51	15,935,110
2025-01-07	$2.45	$2.52	$2.42	$2.51	$2.51	13,250,830
2025-01-06	$2.49	$2.49	$2.38	$2.45	$2.45	16,900,100
2025-01-03	$2.60	$2.64	$2.48	$2.49	$2.49	16,930,400
2025-01-02	$2.63	$2.71	$2.58	$2.60	$2.60	14,958,780
2024-12-31	$2.70	$2.74	$2.63	$2.65	$2.65	12,691,690
2024-12-30	$2.72	$2.73	$2.62	$2.69	$2.69	20,415,500
2024-12-27	$2.67	$2.77	$2.65	$2.74	$2.74	14,833,600
2024-12-26	$2.71	$2.74	$2.65	$2.67	$2.67	14,679,700
2024-12-25	$2.81	$2.81	$2.65	$2.71	$2.71	23,041,900
2024-12-24	$2.84	$2.87	$2.76	$2.82	$2.82	16,622,570
2024-12-23	$2.99	$3.00	$2.83	$2.84	$2.84	21,683,000
2024-12-20	$2.97	$3.01	$2.94	$2.98	$2.98	11,747,300
2024-12-19	$2.98	$3.00	$2.93	$2.98	$2.98	15,319,000
2024-12-18	$3.02	$3.04	$2.96	$3.00	$3.00	15,756,200
2024-12-17	$3.16	$3.16	$2.99	$3.00	$3.00	27,873,040
2024-12-16	$3.11	$3.21	$3.07	$3.14	$3.14	28,263,120
2024-12-13	$3.24	$3.26	$3.10	$3.11	$3.11	39,575,040
2024-12-12	$3.26	$3.28	$3.16	$3.28	$3.28	43,492,380
2024-12-11	$3.18	$3.33	$3.16	$3.33	$3.33	37,492,610
2024-12-10	$3.26	$3.30	$3.17	$3.18	$3.18	32,833,290
2024-12-09	$3.34	$3.35	$3.15	$3.19	$3.19	29,678,520
2024-12-06	$3.21	$3.34	$3.20	$3.32	$3.32	30,738,960
2024-12-05	$3.18	$3.21	$3.15	$3.21	$3.21	17,377,800
2024-12-04	$3.22	$3.27	$3.16	$3.19	$3.19	20,685,300
2024-12-03	$3.26	$3.26	$3.19	$3.26	$3.26	23,066,800
2024-12-02	$3.10	$3.25	$3.08	$3.25	$3.25	31,677,390
2024-11-29	$3.09	$3.12	$2.99	$3.08	$3.08	24,316,350
2024-11-28	$3.00	$3.11	$2.99	$3.08	$3.08	24,681,730
2024-11-27	$2.98	$3.03	$2.90	$3.03	$3.03	24,929,100
2024-11-26	$2.96	$3.01	$2.95	$2.96	$2.96	22,939,980
2024-11-25	$3.04	$3.07	$2.90	$2.97	$2.97	34,560,080
2024-11-22	$3.20	$3.25	$3.02	$3.03	$3.03	46,781,980
2024-11-21	$3.18	$3.33	$3.12	$3.23	$3.23	54,559,080
2024-11-20	$3.18	$3.24	$3.08	$3.18	$3.18	43,790,070
2024-11-19	$3.15	$3.31	$3.10	$3.20	$3.20	69,566,280
2024-11-18	$3.27	$3.49	$3.24	$3.44	$3.44	74,831,740
2024-11-15	$3.19	$3.29	$3.12	$3.20	$3.20	40,409,220
2024-11-14	$3.25	$3.34	$3.08	$3.20	$3.20	65,048,900
2024-11-13	$3.20	$3.22	$3.05	$3.10	$3.10	43,133,900
2024-11-12	$3.24	$3.30	$3.16	$3.21	$3.21	56,764,000
2024-11-11	$3.11	$3.40	$3.11	$3.25	$3.25	88,839,710
2024-11-08	$3.42	$3.42	$3.07	$3.10	$3.10	113,767,670
2024-11-07	$2.89	$3.11	$2.88	$3.11	$3.11	21,817,530
2024-11-06	$2.78	$2.87	$2.73	$2.83	$2.83	43,987,640
2024-11-05	$2.70	$2.83	$2.69	$2.79	$2.79	34,585,580
2024-11-04	$2.68	$2.74	$2.63	$2.73	$2.73	30,845,470
2024-11-01	$2.80	$2.87	$2.69	$2.70	$2.70	46,144,720
2024-10-31	$2.75	$2.90	$2.69	$2.77	$2.77	64,022,180
2024-10-30	$2.85	$2.87	$2.68	$2.75	$2.75	79,949,500
2024-10-29	$2.86	$3.03	$2.76	$2.93	$2.93	119,696,290
2024-10-28	$2.56	$2.75	$2.56	$2.75	$2.75	53,592,860
2024-10-25	$2.47	$2.55	$2.47	$2.50	$2.50	19,730,920
2024-10-24	$2.42	$2.48	$2.40	$2.48	$2.48	23,984,790
2024-10-23	$2.38	$2.45	$2.36	$2.42	$2.42	23,031,390
2024-10-22	$2.37	$2.43	$2.34	$2.38	$2.38	18,788,080
2024-10-21	$2.36	$2.37	$2.32	$2.33	$2.33	21,781,180
2024-10-18	$2.33	$2.40	$2.28	$2.34	$2.34	25,558,080
2024-10-17	$2.40	$2.48	$2.33	$2.33	$2.33	30,943,760
2024-10-16	$2.30	$2.40	$2.29	$2.39	$2.39	24,191,020
2024-10-15	$2.31	$2.44	$2.26	$2.33	$2.33	27,311,900
2024-10-14	$2.30	$2.37	$2.28	$2.32	$2.32	18,736,230
2024-10-11	$2.29	$2.31	$2.22	$2.25	$2.25	19,491,480
2024-10-10	$2.28	$2.34	$2.20	$2.28	$2.28	26,884,360
2024-10-09	$2.48	$2.48	$2.29	$2.29	$2.29	37,819,400
2024-10-08	$2.67	$2.67	$2.45	$2.54	$2.54	61,164,610
2024-09-30	$2.30	$2.43	$2.25	$2.43	$2.43	52,272,070
2024-09-27	$2.28	$2.28	$2.16	$2.22	$2.22	25,884,790
2024-09-26	$1.97	$2.15	$1.97	$2.15	$2.15	35,757,290
2024-09-25	$1.99	$2.05	$1.95	$1.99	$1.99	31,592,320
2024-09-24	$1.87	$1.92	$1.87	$1.92	$1.92	19,074,200
2024-09-23	$1.84	$1.88	$1.83	$1.86	$1.86	9,641,600
2024-09-20	$1.83	$1.87	$1.81	$1.86	$1.86	16,723,500
2024-09-19	$1.79	$1.84	$1.79	$1.83	$1.83	14,821,040
2024-09-18	$1.79	$1.81	$1.74	$1.79	$1.79	11,519,200
2024-09-13	$1.77	$1.81	$1.77	$1.79	$1.79	6,467,300
2024-09-12	$1.78	$1.81	$1.77	$1.77	$1.77	6,853,200
2024-09-11	$1.78	$1.79	$1.76	$1.78	$1.78	4,405,740
2024-09-10	$1.80	$1.81	$1.75	$1.78	$1.78	8,208,200
2024-09-09	$1.79	$1.81	$1.76	$1.79	$1.79	7,550,210
2024-09-06	$1.81	$1.82	$1.77	$1.79	$1.79	9,409,000
2024-09-05	$1.81	$1.82	$1.79	$1.81	$1.81	7,900,400
2024-09-04	$1.82	$1.83	$1.78	$1.80	$1.80	7,815,300
2024-09-03	$1.82	$1.84	$1.80	$1.82	$1.82	9,208,340
2024-09-02	$1.83	$1.87	$1.81	$1.82	$1.82	10,659,000
2024-08-30	$1.78	$1.90	$1.77	$1.85	$1.85	19,196,390
2024-08-29	$1.78	$1.79	$1.75	$1.79	$1.79	8,416,460
2024-08-28	$1.79	$1.81	$1.76	$1.78	$1.78	7,984,230
2024-08-27	$1.82	$1.84	$1.78	$1.79	$1.79	7,981,300
2024-08-26	$1.81	$1.85	$1.78	$1.83	$1.83	9,296,700
2024-08-23	$1.80	$1.81	$1.76	$1.80	$1.80	10,384,820
2024-08-22	$1.82	$1.85	$1.79	$1.79	$1.79	8,667,900
2024-08-21	$1.82	$1.84	$1.80	$1.81	$1.81	9,278,100
2024-08-20	$1.86	$1.88	$1.81	$1.82	$1.82	9,374,100
2024-08-19	$1.86	$1.88	$1.84	$1.86	$1.86	7,377,000
2024-08-16	$1.89	$1.91	$1.86	$1.87	$1.87	9,145,600
2024-08-15	$1.85	$1.90	$1.84	$1.89	$1.89	9,647,600
2024-08-14	$1.88	$1.89	$1.86	$1.86	$1.86	5,483,700
2024-08-13	$1.86	$1.88	$1.83	$1.88	$1.88	9,096,760
2024-08-12	$1.91	$1.93	$1.85	$1.87	$1.87	15,136,700
2024-08-09	$1.92	$1.98	$1.91	$1.93	$1.93	17,396,600
2024-08-08	$1.90	$1.95	$1.88	$1.92	$1.92	14,100,000
2024-08-07	$1.91	$1.92	$1.88	$1.90	$1.90	10,124,400
2024-08-06	$1.91	$1.92	$1.87	$1.91	$1.91	10,151,700
2024-08-05	$1.92	$1.95	$1.87	$1.89	$1.89	14,692,930
2024-08-02	$1.96	$1.98	$1.91	$1.92	$1.92	13,874,900
2024-08-01	$1.97	$1.99	$1.94	$1.96	$1.96	13,492,800
2024-07-31	$1.93	$1.98	$1.93	$1.97	$1.97	17,500,100
2024-07-30	$1.89	$1.95	$1.89	$1.94	$1.94	15,284,680
2024-07-29	$1.90	$1.93	$1.88	$1.91	$1.91	12,702,860
2024-07-26	$1.91	$1.94	$1.88	$1.92	$1.92	21,712,400
2024-07-25	$1.89	$1.95	$1.87	$1.92	$1.92	28,559,380
2024-07-24	$1.90	$1.94	$1.87	$1.88	$1.88	45,633,940
2024-07-23	$1.97	$1.99	$1.90	$1.97	$1.97	61,011,520
2024-07-22	$1.77	$1.82	$1.76	$1.81	$1.81	14,366,790
2024-07-19	$1.79	$1.80	$1.75	$1.78	$1.78	14,002,620
2024-07-18	$1.79	$1.81	$1.75	$1.81	$1.81	16,678,080
2024-07-17	$1.80	$1.89	$1.79	$1.81	$1.81	20,364,600
2024-07-16	$1.81	$1.84	$1.80	$1.81	$1.81	17,130,340
2024-07-15	$1.78	$1.85	$1.78	$1.81	$1.81	40,342,740
2024-07-12	$1.86	$1.98	$1.82	$1.85	$1.85	73,845,670
2024-07-11	$1.77	$1.80	$1.76	$1.80	$1.80	18,816,390
2024-07-10	$1.70	$1.71	$1.62	$1.64	$1.64	19,109,390
2024-07-09	$1.72	$1.74	$1.66	$1.72	$1.72	14,538,870
2024-07-08	$1.74	$1.76	$1.71	$1.72	$1.72	11,014,020
2024-07-05	$1.76	$1.77	$1.73	$1.75	$1.75	9,528,590
2024-07-04	$1.83	$1.83	$1.75	$1.76	$1.76	12,556,300
2024-07-03	$1.80	$1.84	$1.79	$1.83	$1.83	14,657,300
2024-07-02	$1.80	$1.84	$1.76	$1.81	$1.81	18,510,720
2024-07-01	$1.72	$1.80	$1.72	$1.79	$1.79	20,160,700
2024-06-28	$1.75	$1.78	$1.73	$1.75	$1.75	15,153,580
2024-06-27	$1.76	$1.79	$1.74	$1.75	$1.75	18,281,800
2024-06-26	$1.71	$1.77	$1.70	$1.76	$1.76	15,722,700
2024-06-25	$1.71	$1.77	$1.70	$1.73	$1.73	17,877,290
2024-06-24	$1.76	$1.76	$1.69	$1.71	$1.71	22,161,180
2024-06-21	$1.76	$1.81	$1.75	$1.78	$1.78	18,488,300
2024-06-20	$1.86	$1.87	$1.77	$1.79	$1.79	28,562,800
2024-06-19	$1.87	$1.88	$1.84	$1.87	$1.87	29,534,980
2024-06-18	$1.90	$1.93	$1.85	$1.88	$1.88	36,597,590
2024-06-17	$2.03	$2.03	$1.87	$1.90	$1.90	59,517,030
2024-06-14	$1.81	$1.96	$1.78	$1.96	$1.96	35,432,300
2024-06-13	$1.81	$1.84	$1.77	$1.78	$1.78	16,973,300
2024-06-12	$1.81	$1.83	$1.78	$1.82	$1.82	15,606,600
2024-06-11	$1.85	$1.86	$1.79	$1.82	$1.82	15,783,540
2024-06-07	$1.82	$1.87	$1.80	$1.85	$1.85	18,369,900
2024-06-06	$1.92	$1.93	$1.74	$1.78	$1.78	33,892,600
2024-06-05	$2.02	$2.02	$1.92	$1.93	$1.93	19,677,980
2024-06-04	$2.03	$2.06	$1.99	$2.04	$2.04	14,469,940
2024-06-03	$2.09	$2.09	$2.02	$2.05	$2.05	15,397,200
2024-05-31	$2.11	$2.12	$2.07	$2.09	$2.09	12,252,100
2024-05-30	$2.15	$2.15	$2.08	$2.08	$2.08	11,106,600
2024-05-29	$2.12	$2.19	$2.12	$2.13	$2.13	10,078,720
2024-05-28	$2.18	$2.22	$2.12	$2.12	$2.12	12,761,790
2024-05-27	$2.19	$2.21	$2.14	$2.19	$2.19	13,774,300
2024-05-24	$2.24	$2.25	$2.19	$2.20	$2.20	12,831,100
2024-05-23	$2.31	$2.31	$2.22	$2.25	$2.25	19,956,900
2024-05-22	$2.28	$2.36	$2.26	$2.32	$2.32	25,688,160
2024-05-21	$2.24	$2.30	$2.24	$2.26	$2.26	19,038,510
2024-05-20	$2.33	$2.34	$2.24	$2.25	$2.25	31,737,040
2024-05-17	$2.24	$2.33	$2.20	$2.33	$2.33	38,553,700
2024-05-16	$2.13	$2.23	$2.12	$2.20	$2.20	28,085,640
2024-05-15	$2.10	$2.18	$2.09	$2.13	$2.13	24,566,910
2024-05-14	$2.09	$2.11	$2.06	$2.10	$2.10	11,706,160
2024-05-13	$2.08	$2.11	$2.06	$2.08	$2.08	18,633,800
2024-05-10	$2.07	$2.12	$2.05	$2.10	$2.10	22,385,300
2024-05-09	$2.05	$2.10	$2.05	$2.07	$2.07	18,628,660
2024-05-08	$2.09	$2.09	$2.02	$2.02	$2.02	14,617,490
2024-05-07	$2.07	$2.12	$2.04	$2.09	$2.09	22,560,690
2024-05-06	$2.07	$2.15	$2.05	$2.09	$2.09	35,711,110
2024-04-30	$2.06	$2.09	$2.00	$2.01	$2.01	42,590,890
2024-04-29	$1.86	$2.02	$1.85	$2.02	$2.02	24,224,600
2024-04-26	$1.77	$1.85	$1.74	$1.84	$1.84	16,374,580
2024-04-25	$1.74	$1.78	$1.72	$1.77	$1.77	10,819,660
2024-04-24	$1.73	$1.75	$1.72	$1.74	$1.74	8,905,100
2024-04-23	$1.73	$1.75	$1.71	$1.73	$1.73	8,440,010
2024-04-22	$1.73	$1.75	$1.68	$1.73	$1.73	15,740,100
2024-04-19	$1.76	$1.78	$1.71	$1.73	$1.73	13,248,470
2024-04-18	$1.80	$1.81	$1.73	$1.77	$1.77	16,991,860
2024-04-17	$1.73	$1.82	$1.73	$1.81	$1.81	17,853,560
2024-04-16	$1.83	$1.83	$1.70	$1.73	$1.73	31,635,770
2024-04-15	$2.00	$2.01	$1.83	$1.86	$1.86	49,062,990
2024-04-12	$2.04	$2.19	$2.03	$2.03	$2.03	36,536,070
2024-04-11	$2.08	$2.10	$2.01	$2.03	$2.03	40,173,400
2024-04-10	$2.18	$2.21	$2.05	$2.07	$2.07	64,297,520
2024-04-09	$1.98	$2.18	$1.98	$2.18	$2.18	54,616,240
2024-04-08	$2.03	$2.04	$1.98	$1.98	$1.98	15,666,220
2024-04-03	$2.05	$2.06	$2.02	$2.04	$2.04	10,231,700
2024-04-02	$2.03	$2.07	$2.01	$2.05	$2.05	17,579,490
2024-04-01	$2.00	$2.03	$1.99	$2.02	$2.02	12,129,310
2024-03-29	$2.01	$2.01	$1.98	$1.99	$1.99	11,617,500
2024-03-28	$1.98	$2.03	$1.97	$2.00	$2.00	11,291,960
2024-03-27	$2.05	$2.05	$1.98	$1.99	$1.99	18,536,300
2024-03-26	$2.01	$2.05	$1.99	$2.04	$2.04	15,843,920
2024-03-25	$2.03	$2.07	$2.00	$2.00	$2.00	12,243,400
2024-03-22	$2.06	$2.06	$2.01	$2.03	$2.03	14,683,900
2024-03-21	$2.08	$2.10	$2.03	$2.06	$2.06	14,443,720
2024-03-20	$2.03	$2.07	$2.02	$2.07	$2.07	15,166,160
2024-03-19	$2.01	$2.04	$2.00	$2.02	$2.02	15,657,400
2024-03-18	$2.02	$2.04	$1.99	$2.02	$2.02	15,414,600
2024-03-15	$1.98	$2.02	$1.96	$2.01	$2.01	17,564,860
2024-03-14	$1.96	$2.01	$1.95	$1.99	$1.99	20,901,010
2024-03-13	$2.00	$2.01	$1.94	$1.97	$1.97	17,629,000
2024-03-12	$1.95	$2.02	$1.94	$2.00	$2.00	23,314,850
2024-03-11	$1.92	$1.95	$1.90	$1.95	$1.95	19,143,930
2024-03-08	$1.92	$1.93	$1.88	$1.91	$1.91	12,512,170
2024-03-07	$1.91	$1.95	$1.89	$1.90	$1.90	17,171,650
2024-03-06	$1.87	$1.92	$1.87	$1.90	$1.90	14,752,150
2024-03-05	$1.94	$1.94	$1.87	$1.88	$1.88	16,095,200
2024-03-04	$1.99	$2.00	$1.89	$1.94	$1.94	20,996,640
2024-03-01	$2.02	$2.04	$1.95	$1.99	$1.99	17,396,380
2024-02-29	$1.90	$1.99	$1.88	$1.98	$1.98	19,319,600
2024-02-28	$2.04	$2.11	$1.91	$1.91	$1.91	37,891,120
2024-02-27	$1.97	$2.05	$1.95	$2.04	$2.04	21,584,390
2024-02-26	$1.96	$2.04	$1.93	$1.98	$1.98	30,293,000
2024-02-23	$1.91	$1.97	$1.90	$1.96	$1.96	23,908,540
2024-02-22	$1.89	$1.93	$1.86	$1.91	$1.91	18,340,780
2024-02-21	$1.81	$1.97	$1.79	$1.89	$1.89	30,255,350
2024-02-20	$1.83	$1.85	$1.77	$1.83	$1.83	23,373,860
2024-02-19	$1.75	$1.82	$1.74	$1.82	$1.82	32,612,160
2024-02-08	$1.68	$1.76	$1.55	$1.75	$1.75	49,401,940
2024-02-07	$1.68	$1.70	$1.55	$1.69	$1.69	51,749,250
2024-02-06	$1.69	$1.76	$1.66	$1.72	$1.72	44,619,420
2024-02-05	$1.99	$2.01	$1.84	$1.84	$1.84	28,324,300
2024-02-02	$2.17	$2.24	$1.96	$2.04	$2.04	26,470,580
2024-02-01	$2.25	$2.28	$2.15	$2.17	$2.17	24,946,760
2024-01-31	$2.37	$2.45	$2.22	$2.27	$2.27	20,653,580
2024-01-30	$2.54	$2.56	$2.42	$2.43	$2.43	16,855,440
2024-01-29	$2.63	$2.65	$2.53	$2.54	$2.54	16,752,400
2024-01-26	$2.52	$2.65	$2.52	$2.62	$2.62	25,342,210
2024-01-25	$2.40	$2.52	$2.39	$2.51	$2.51	19,906,550
2024-01-24	$2.28	$2.40	$2.28	$2.39	$2.39	23,369,850
2024-01-23	$2.23	$2.28	$2.17	$2.27	$2.27	19,007,810
2024-01-22	$2.44	$2.44	$2.21	$2.24	$2.24	25,709,100
2024-01-19	$2.49	$2.50	$2.43	$2.45	$2.45	10,810,540
2024-01-18	$2.50	$2.51	$2.40	$2.50	$2.50	17,800,400
2024-01-17	$2.58	$2.59	$2.50	$2.52	$2.52	13,523,010
2024-01-16	$2.63	$2.65	$2.55	$2.59	$2.59	13,853,460
2024-01-15	$2.59	$2.64	$2.56	$2.62	$2.62	13,229,130
2024-01-12	$2.57	$2.65	$2.56	$2.61	$2.61	19,349,230
2024-01-11	$2.50	$2.63	$2.49	$2.58	$2.58	15,907,600
2024-01-10	$2.48	$2.54	$2.46	$2.52	$2.52	10,307,400
2024-01-09	$2.48	$2.52	$2.45	$2.50	$2.50	8,972,700
2024-01-08	$2.50	$2.53	$2.46	$2.46	$2.46	8,308,900
2024-01-05	$2.53	$2.57	$2.49	$2.51	$2.51	9,730,900
2024-01-04	$2.55	$2.56	$2.51	$2.53	$2.53	6,305,600
2024-01-03	$2.53	$2.57	$2.52	$2.55	$2.55	8,963,500
2024-01-02	$2.50	$2.54	$2.49	$2.53	$2.53	8,906,430
2024-01-01	$2.51	$2.51	$2.51	$2.51	$2.51	0
2023-12-29	$2.51	$2.52	$2.48	$2.51	$2.51	9,855,220
2023-12-28	$2.43	$2.52	$2.40	$2.50	$2.50	12,437,320
2023-12-27	$2.44	$2.46	$2.40	$2.43	$2.43	8,061,320
2023-12-26	$2.46	$2.48	$2.42	$2.43	$2.43	10,508,400
2023-12-25	$2.49	$2.50	$2.44	$2.46	$2.46	9,507,100
2023-12-22	$2.55	$2.56	$2.49	$2.51	$2.51	8,546,500
2023-12-21	$2.50	$2.56	$2.48	$2.54	$2.54	8,533,900
2023-12-20	$2.56	$2.57	$2.50	$2.50	$2.50	7,562,200
2023-12-19	$2.60	$2.62	$2.52	$2.54	$2.54	9,949,000
2023-12-18	$2.64	$2.67	$2.59	$2.60	$2.60	10,835,300
2023-12-15	$2.65	$2.69	$2.64	$2.65	$2.65	12,083,900
2023-12-14	$2.65	$2.67	$2.62	$2.64	$2.64	7,270,800
2023-12-13	$2.64	$2.67	$2.62	$2.63	$2.63	9,598,600
2023-12-12	$2.57	$2.65	$2.56	$2.65	$2.65	14,814,400
2023-12-11	$2.57	$2.58	$2.53	$2.57	$2.57	12,262,900
2023-12-08	$2.68	$2.68	$2.56	$2.57	$2.57	18,335,200
2023-12-07	$2.67	$2.70	$2.65	$2.69	$2.69	11,179,420
2023-12-06	$2.62	$2.69	$2.60	$2.67	$2.67	12,568,100
2023-12-05	$2.66	$2.67	$2.62	$2.63	$2.63	10,070,800
2023-12-04	$2.70	$2.70	$2.65	$2.67	$2.67	14,581,900
2023-12-01	$2.67	$2.72	$2.63	$2.70	$2.70	18,035,530
2023-11-30	$2.65	$2.70	$2.61	$2.68	$2.68	16,869,500
2023-11-29	$2.73	$2.74	$2.63	$2.65	$2.65	21,322,050
2023-11-28	$2.68	$2.85	$2.67	$2.73	$2.73	32,950,760
2023-11-27	$2.71	$2.71	$2.65	$2.68	$2.68	15,558,030
2023-11-24	$2.72	$2.75	$2.70	$2.72	$2.72	15,164,900
2023-11-23	$2.71	$2.76	$2.68	$2.72	$2.72	17,536,010
2023-11-22	$2.69	$2.76	$2.69	$2.70	$2.70	15,733,620
2023-11-21	$2.65	$2.74	$2.64	$2.69	$2.69	18,489,150
2023-11-20	$2.64	$2.68	$2.63	$2.65	$2.65	11,110,690
2023-11-17	$2.63	$2.65	$2.60	$2.64	$2.64	9,414,010
2023-11-16	$2.65	$2.65	$2.61	$2.63	$2.63	8,102,350
2023-11-15	$2.67	$2.67	$2.62	$2.64	$2.64	11,190,100
2023-11-14	$2.63	$2.66	$2.62	$2.65	$2.65	8,610,900
2023-11-13	$2.61	$2.64	$2.59	$2.63	$2.63	8,696,600
2023-11-10	$2.61	$2.63	$2.57	$2.60	$2.60	8,046,400
2023-11-09	$2.65	$2.68	$2.61	$2.62	$2.62	10,615,600
2023-11-08	$2.64	$2.67	$2.62	$2.64	$2.64	12,455,400
2023-11-07	$2.63	$2.66	$2.61	$2.64	$2.64	11,843,630
2023-11-06	$2.57	$2.64	$2.57	$2.64	$2.64	12,851,420
2023-11-03	$2.60	$2.61	$2.56	$2.57	$2.57	12,217,440
2023-11-02	$2.59	$2.62	$2.56	$2.60	$2.60	11,800,000
2023-11-01	$2.60	$2.62	$2.58	$2.60	$2.60	10,282,190
2023-10-31	$2.59	$2.62	$2.56	$2.59	$2.59	11,817,650
2023-10-30	$2.55	$2.61	$2.53	$2.58	$2.58	17,323,400
2023-10-27	$2.52	$2.57	$2.51	$2.56	$2.56	11,641,600
2023-10-26	$2.56	$2.57	$2.50	$2.52	$2.52	15,283,600
2023-10-25	$2.57	$2.59	$2.55	$2.56	$2.56	13,231,690
2023-10-24	$2.46	$2.56	$2.45	$2.56	$2.56	15,702,160
2023-10-23	$2.51	$2.51	$2.44	$2.45	$2.45	10,693,040
2023-10-20	$2.49	$2.55	$2.47	$2.52	$2.52	12,125,400
2023-10-19	$2.45	$2.53	$2.45	$2.49	$2.49	12,262,220
2023-10-18	$2.52	$2.53	$2.46	$2.46	$2.46	8,867,850
2023-10-17	$2.52	$2.54	$2.50	$2.52	$2.52	7,375,220
2023-10-16	$2.54	$2.55	$2.50	$2.52	$2.52	7,474,800
2023-10-13	$2.57	$2.58	$2.53	$2.54	$2.54	8,386,200
2023-10-12	$2.57	$2.59	$2.56	$2.58	$2.58	7,341,800
2023-10-11	$2.58	$2.59	$2.56	$2.56	$2.56	8,938,900
2023-10-10	$2.56	$2.59	$2.56	$2.57	$2.57	6,896,900
2023-10-09	$2.63	$2.63	$2.55	$2.56	$2.56	13,705,850
2023-09-28	$2.60	$2.64	$2.60	$2.63	$2.63	11,007,420
2023-09-27	$2.60	$2.62	$2.59	$2.60	$2.60	9,015,400
2023-09-26	$2.61	$2.63	$2.59	$2.60	$2.60	8,695,200
2023-09-25	$2.66	$2.67	$2.60	$2.62	$2.62	17,876,460
2023-09-22	$2.63	$2.68	$2.62	$2.68	$2.68	12,154,900
2023-09-21	$2.65	$2.70	$2.64	$2.64	$2.64	14,962,270
2023-09-20	$2.68	$2.69	$2.65	$2.66	$2.66	12,430,300
2023-09-19	$2.69	$2.72	$2.67	$2.68	$2.68	16,316,540
2023-09-18	$2.70	$2.71	$2.66	$2.70	$2.70	23,446,450
2023-09-15	$2.70	$2.77	$2.69	$2.70	$2.70	29,938,800
2023-09-14	$2.80	$2.80	$2.64	$2.67	$2.67	55,010,630
2023-09-13	$2.80	$3.01	$2.80	$2.88	$2.88	76,421,340
2023-09-12	$2.73	$2.75	$2.70	$2.74	$2.74	9,561,400
2023-09-11	$2.72	$2.76	$2.69	$2.73	$2.73	11,928,120
2023-09-08	$2.76	$2.77	$2.70	$2.72	$2.72	11,805,000
2023-09-07	$2.79	$2.84	$2.76	$2.76	$2.76	14,487,680
2023-09-06	$2.73	$2.83	$2.71	$2.80	$2.80	18,530,400
2023-09-05	$2.81	$2.82	$2.73	$2.74	$2.74	14,810,500
2023-09-04	$2.81	$2.85	$2.80	$2.82	$2.82	13,876,010
2023-09-01	$2.86	$2.90	$2.76	$2.80	$2.80	23,648,770
2023-08-31	$2.99	$3.02	$2.82	$2.84	$2.84	24,400,960
2023-08-30	$3.13	$3.13	$2.99	$3.01	$3.01	26,883,620
2023-08-29	$2.96	$3.16	$2.93	$3.14	$3.14	49,342,100
2023-08-28	$2.95	$3.05	$2.88	$2.96	$2.96	51,019,740
2023-08-25	$2.74	$2.81	$2.72	$2.77	$2.77	16,520,370
2023-08-24	$2.80	$2.83	$2.75	$2.77	$2.77	10,935,470
2023-08-23	$2.84	$2.86	$2.79	$2.80	$2.80	9,814,000
2023-08-22	$2.84	$2.88	$2.81	$2.86	$2.86	11,797,520
2023-08-21	$2.88	$2.91	$2.83	$2.84	$2.84	12,433,400
2023-08-18	$2.93	$2.99	$2.88	$2.88	$2.88	15,706,470
2023-08-17	$2.93	$2.98	$2.90	$2.95	$2.95	16,536,560
2023-08-16	$2.91	$2.99	$2.87	$2.93	$2.93	18,094,900
2023-08-15	$2.94	$2.94	$2.87	$2.90	$2.90	12,853,800
2023-08-14	$2.91	$2.96	$2.87	$2.94	$2.94	13,158,480
2023-08-11	$3.01	$3.04	$2.94	$2.97	$2.97	15,989,200
2023-08-10	$2.99	$3.02	$2.95	$2.98	$2.98	16,590,600
2023-08-09	$3.02	$3.05	$2.97	$2.98	$2.98	14,131,430
2023-08-08	$3.09	$3.10	$3.00	$3.01	$3.01	19,559,490
2023-08-07	$3.14	$3.14	$3.04	$3.06	$3.06	30,056,020
2023-08-04	$3.24	$3.25	$3.12	$3.13	$3.13	33,097,940
2023-08-03	$3.18	$3.21	$3.09	$3.20	$3.20	39,037,430
2023-08-02	$3.14	$3.24	$3.13	$3.19	$3.19	48,809,450
2023-08-01	$3.16	$3.24	$3.12	$3.20	$3.20	74,350,900
2023-07-31	$3.26	$3.39	$3.16	$3.23	$3.23	117,330,780
2023-07-28	$2.98	$3.26	$2.98	$3.26	$3.26	81,014,700
2023-07-27	$2.93	$3.03	$2.89	$2.96	$2.96	28,968,400
2023-07-26	$2.91	$3.01	$2.89	$2.98	$2.98	31,745,040
2023-07-25	$2.81	$2.93	$2.81	$2.91	$2.91	20,175,820
2023-07-24	$2.82	$2.83	$2.75	$2.80	$2.80	12,535,100
2023-07-21	$2.72	$2.82	$2.72	$2.80	$2.80	15,008,900
2023-07-20	$2.74	$2.77	$2.72	$2.74	$2.74	8,568,540
2023-07-19	$2.69	$2.74	$2.68	$2.72	$2.72	9,300,100
2023-07-18	$2.69	$2.72	$2.66	$2.69	$2.69	4,699,790
2023-07-17	$2.69	$2.69	$2.65	$2.68	$2.68	5,909,500
2023-07-14	$2.72	$2.73	$2.70	$2.72	$2.72	4,774,600
2023-07-13	$2.69	$2.73	$2.69	$2.71	$2.71	6,346,180
2023-07-12	$2.70	$2.74	$2.69	$2.69	$2.69	7,471,030
2023-07-11	$2.71	$2.74	$2.70	$2.71	$2.71	5,093,950
2023-07-10	$2.70	$2.72	$2.69	$2.70	$2.70	5,066,060
2023-07-07	$2.69	$2.73	$2.68	$2.70	$2.70	6,687,160
2023-07-06	$2.68	$2.71	$2.66	$2.70	$2.70	5,471,900
2023-07-05	$2.68	$2.71	$2.66	$2.68	$2.68	4,225,210
2023-07-04	$2.68	$2.69	$2.65	$2.68	$2.68	4,591,660
2023-07-03	$2.65	$2.70	$2.64	$2.68	$2.68	7,056,410
2023-06-30	$2.60	$2.66	$2.59	$2.65	$2.65	7,192,550
2023-06-29	$2.64	$2.64	$2.59	$2.61	$2.61	6,234,890
2023-06-28	$2.64	$2.65	$2.59	$2.63	$2.63	7,842,140
2023-06-27	$2.54	$2.64	$2.53	$2.64	$2.64	10,415,040
2023-06-26	$2.58	$2.59	$2.53	$2.54	$2.54	9,851,040
2023-06-21	$2.64	$2.68	$2.59	$2.59	$2.59	7,688,000
2023-06-20	$2.72	$2.74	$2.65	$2.65	$2.65	12,847,540
2023-06-19	$2.81	$2.81	$2.72	$2.73	$2.73	12,386,900
2023-06-16	$2.83	$2.85	$2.79	$2.80	$2.80	10,569,600
2023-06-15	$2.78	$2.86	$2.76	$2.84	$2.84	13,579,890
2023-06-14	$2.79	$2.82	$2.77	$2.78	$2.78	4,712,680
2023-06-13	$2.81	$2.84	$2.80	$2.81	$2.81	4,624,520
2023-06-12	$2.83	$2.83	$2.77	$2.81	$2.81	5,536,640
2023-06-09	$2.85	$2.85	$2.81	$2.82	$2.82	7,579,560
2023-06-08	$2.81	$2.86	$2.79	$2.84	$2.84	8,793,800
2023-06-07	$2.78	$2.84	$2.77	$2.82	$2.82	9,868,140
2023-06-06	$2.81	$2.85	$2.76	$2.78	$2.78	8,824,700
2023-06-05	$2.83	$2.83	$2.79	$2.82	$2.82	6,810,180
2023-06-02	$2.76	$2.83	$2.75	$2.82	$2.82	9,734,480
2023-06-01	$2.77	$2.79	$2.72	$2.76	$2.76	7,262,140
2023-05-31	$2.78	$2.80	$2.75	$2.77	$2.77	5,471,640
2023-05-30	$2.73	$2.79	$2.70	$2.79	$2.79	7,233,950
2023-05-29	$2.80	$2.80	$2.72	$2.73	$2.73	6,089,950
2023-05-26	$2.76	$2.81	$2.72	$2.79	$2.79	7,286,700
2023-05-25	$2.79	$2.79	$2.72	$2.76	$2.76	11,309,100
2023-05-24	$2.82	$2.83	$2.79	$2.79	$2.79	8,907,440
2023-05-23	$2.88	$2.89	$2.83	$2.83	$2.83	9,839,310
2023-05-22	$2.91	$2.92	$2.86	$2.88	$2.88	9,379,290
2023-05-19	$2.95	$2.95	$2.91	$2.91	$2.91	10,588,300
2023-05-18	$2.99	$2.99	$2.95	$2.95	$2.95	5,880,300
2023-05-17	$2.97	$2.99	$2.95	$2.99	$2.99	6,256,700
2023-05-16	$3.02	$3.02	$2.96	$2.97	$2.97	7,474,860
2023-05-15	$3.04	$3.05	$2.96	$3.02	$3.02	10,769,060
2023-05-12	$3.04	$3.07	$3.03	$3.04	$3.04	8,296,800
2023-05-11	$3.03	$3.07	$3.02	$3.06	$3.06	9,211,120
2023-05-10	$3.02	$3.05	$3.01	$3.03	$3.03	8,775,240
2023-05-09	$3.03	$3.08	$3.02	$3.03	$3.03	13,705,300
2023-05-08	$3.08	$3.08	$3.02	$3.04	$3.04	10,904,650
2023-05-05	$3.04	$3.07	$3.02	$3.07	$3.07	10,148,250
2023-05-04	$2.99	$3.06	$2.97	$3.05	$3.05	12,645,170
2023-05-03	$3.02	$3.02	$3.02	$3.02	$3.02	0
2023-05-02	$3.02	$3.02	$3.02	$3.02	$3.02	0
2023-04-28	$2.98	$3.03	$2.97	$3.02	$3.02	6,342,630
2023-04-27	$2.99	$2.99	$2.96	$2.97	$2.97	5,371,530
2023-04-26	$2.94	$2.99	$2.92	$2.98	$2.98	9,255,390
2023-04-25	$2.99	$3.00	$2.94	$2.95	$2.95	14,202,200
2023-04-24	$2.99	$3.02	$2.95	$2.99	$2.99	8,880,250
2023-04-21	$3.03	$3.06	$2.98	$2.99	$2.99	12,927,970
2023-04-20	$3.06	$3.07	$3.01	$3.04	$3.04	10,039,020
2023-04-19	$3.10	$3.10	$3.07	$3.07	$3.07	9,833,260
2023-04-18	$3.13	$3.14	$3.10	$3.11	$3.11	9,479,340
2023-04-17	$3.13	$3.14	$3.09	$3.14	$3.14	12,633,060
2023-04-14	$3.13	$3.15	$3.10	$3.13	$3.13	11,004,020
2023-04-13	$3.15	$3.16	$3.12	$3.13	$3.13	15,191,240
2023-04-12	$3.14	$3.18	$3.11	$3.14	$3.14	13,958,440
2023-04-11	$3.10	$3.14	$3.07	$3.14	$3.14	15,166,520
2023-04-10	$3.16	$3.16	$3.08	$3.10	$3.10	13,099,260
2023-04-07	$3.11	$3.17	$3.08	$3.16	$3.16	11,882,210
2023-04-06	$3.14	$3.14	$3.08	$3.10	$3.10	10,711,120
2023-04-05	$3.13	$3.13	$3.13	$3.13	$3.13	0
2023-04-04	$3.22	$3.22	$3.12	$3.13	$3.13	15,393,030
2023-04-03	$3.12	$3.24	$3.09	$3.22	$3.22	23,991,420
2023-03-31	$3.10	$3.13	$3.08	$3.13	$3.13	12,838,400
2023-03-30	$3.11	$3.13	$3.07	$3.09	$3.09	12,528,890
2023-03-29	$3.14	$3.14	$3.09	$3.11	$3.11	9,069,190
2023-03-28	$3.19	$3.19	$3.11	$3.12	$3.12	9,440,170
2023-03-27	$3.22	$3.22	$3.13	$3.16	$3.16	11,858,190
2023-03-24	$3.21	$3.24	$3.19	$3.23	$3.23	10,578,290
2023-03-23	$3.25	$3.25	$3.19	$3.21	$3.21	9,055,500
2023-03-22	$3.22	$3.25	$3.21	$3.25	$3.25	9,826,320
2023-03-21	$3.22	$3.22	$3.18	$3.22	$3.22	9,276,770
2023-03-20	$3.23	$3.27	$3.19	$3.20	$3.20	9,271,560
2023-03-17	$3.21	$3.24	$3.19	$3.22	$3.22	6,911,310
2023-03-16	$3.22	$3.23	$3.17	$3.19	$3.19	6,964,360
2023-03-15	$3.20	$3.25	$3.19	$3.23	$3.23	7,428,010
2023-03-14	$3.24	$3.24	$3.16	$3.19	$3.19	8,027,690
2023-03-13	$3.23	$3.25	$3.20	$3.22	$3.22	8,193,180
2023-03-10	$3.26	$3.27	$3.22	$3.23	$3.23	10,096,920
2023-03-09	$3.30	$3.30	$3.26	$3.28	$3.28	6,069,450
2023-03-08	$3.25	$3.31	$3.25	$3.30	$3.30	7,495,280
2023-03-07	$3.32	$3.34	$3.25	$3.25	$3.25	10,262,800
2023-03-06	$3.36	$3.38	$3.31	$3.32	$3.32	11,065,450
2023-03-03	$3.37	$3.38	$3.35	$3.37	$3.37	6,689,200
2023-03-02	$3.38	$3.39	$3.36	$3.37	$3.37	6,462,940
2023-03-01	$3.37	$3.39	$3.35	$3.38	$3.38	10,031,050
2023-02-28	$3.31	$3.37	$3.30	$3.36	$3.36	9,554,980
2023-02-27	$3.36	$3.36	$3.29	$3.30	$3.30	7,887,680
2023-02-24	$3.35	$3.37	$3.32	$3.35	$3.35	7,711,090
2023-02-23	$3.37	$3.38	$3.33	$3.36	$3.36	8,490,680
2023-02-22	$3.36	$3.37	$3.34	$3.36	$3.36	6,111,230
2023-02-21	$3.36	$3.38	$3.34	$3.37	$3.37	11,851,910
2023-02-20	$3.30	$3.35	$3.28	$3.34	$3.34	8,348,180
2023-02-17	$3.31	$3.36	$3.30	$3.30	$3.30	10,431,360
2023-02-16	$3.38	$3.40	$3.28	$3.31	$3.31	13,737,500
2023-02-15	$3.41	$3.41	$3.36	$3.39	$3.39	9,959,060
2023-02-14	$3.44	$3.44	$3.38	$3.40	$3.40	13,562,140
2023-02-13	$3.45	$3.45	$3.42	$3.43	$3.43	10,120,580
2023-02-10	$3.43	$3.45	$3.41	$3.44	$3.44	8,605,330
2023-02-09	$3.42	$3.43	$3.40	$3.42	$3.42	9,588,920
2023-02-08	$3.41	$3.45	$3.39	$3.41	$3.41	11,369,590
2023-02-07	$3.41	$3.45	$3.40	$3.42	$3.42	9,928,400
2023-02-06	$3.39	$3.43	$3.37	$3.41	$3.41	14,609,460
2023-02-03	$3.37	$3.41	$3.35	$3.39	$3.39	15,280,280
2023-02-02	$3.38	$3.41	$3.34	$3.37	$3.37	13,192,310
2023-02-01	$3.35	$3.39	$3.32	$3.38	$3.38	15,647,200
2023-01-31	$3.29	$3.36	$3.27	$3.36	$3.36	19,517,880
2023-01-30	$3.29	$3.30	$3.26	$3.28	$3.28	14,302,960
2023-01-20	$3.23	$3.26	$3.22	$3.26	$3.26	10,222,210
2023-01-19	$3.19	$3.23	$3.17	$3.23	$3.23	8,915,220
2023-01-18	$3.18	$3.20	$3.17	$3.19	$3.19	7,899,750
2023-01-17	$3.18	$3.20	$3.15	$3.18	$3.18	8,540,700
2023-01-16	$3.11	$3.18	$3.11	$3.17	$3.17	12,999,520
2023-01-13	$3.09	$3.12	$3.08	$3.12	$3.12	8,977,220
2023-01-12	$3.11	$3.12	$3.07	$3.09	$3.09	9,868,200
2023-01-11	$3.12	$3.16	$3.10	$3.10	$3.10	9,777,880
2023-01-10	$3.15	$3.15	$3.11	$3.12	$3.12	7,515,900
2023-01-09	$3.16	$3.17	$3.13	$3.15	$3.15	13,182,890
2023-01-06	$3.20	$3.22	$3.15	$3.16	$3.16	17,172,140
2023-01-05	$3.20	$3.23	$3.14	$3.20	$3.20	18,441,390
2023-01-04	$3.16	$3.24	$3.15	$3.20	$3.20	15,116,700
2023-01-03	$3.11	$3.17	$3.08	$3.16	$3.16	12,525,890
2023-01-02	$3.10	$3.10	$3.10	$3.10	$3.10	0
2022-12-30	$3.10	$3.12	$3.07	$3.10	$3.10	6,908,320
2022-12-29	$3.13	$3.13	$3.07	$3.08	$3.08	10,602,290
2022-12-28	$3.15	$3.17	$3.09	$3.13	$3.13	11,824,100
2022-12-27	$3.14	$3.18	$3.13	$3.16	$3.16	10,624,500
2022-12-26	$3.16	$3.16	$3.11	$3.14	$3.14	10,987,900
2022-12-23	$3.12	$3.19	$3.12	$3.17	$3.17	12,006,900
2022-12-22	$3.22	$3.26	$3.13	$3.14	$3.14	12,011,500
2022-12-21	$3.23	$3.26	$3.17	$3.19	$3.19	12,407,940
2022-12-20	$3.26	$3.30	$3.20	$3.24	$3.24	14,619,100
2022-12-19	$3.35	$3.40	$3.26	$3.28	$3.28	19,069,440
2022-12-16	$3.34	$3.38	$3.30	$3.35	$3.35	15,364,930
2022-12-15	$3.32	$3.35	$3.29	$3.34	$3.34	11,760,570
2022-12-14	$3.40	$3.41	$3.31	$3.32	$3.32	16,125,540
2022-12-13	$3.38	$3.43	$3.36	$3.41	$3.41	13,758,220
2022-12-12	$3.49	$3.49	$3.37	$3.38	$3.38	23,243,800
2022-12-09	$3.50	$3.61	$3.46	$3.50	$3.50	29,002,800
2022-12-08	$3.48	$3.62	$3.47	$3.50	$3.50	32,089,550
2022-12-07	$3.49	$3.52	$3.44	$3.48	$3.48	18,721,840
2022-12-06	$3.61	$3.62	$3.50	$3.52	$3.52	31,281,550
2022-12-05	$3.51	$3.60	$3.50	$3.55	$3.55	24,699,920
2022-12-01	$3.66	$3.70	$3.55	$3.57	$3.57	36,746,170
2022-11-30	$3.63	$3.70	$3.59	$3.64	$3.64	53,918,870
2022-11-29	$3.60	$3.66	$3.51	$3.61	$3.61	54,809,320
2022-11-28	$3.38	$3.46	$3.36	$3.45	$3.45	20,823,810
2022-11-25	$3.33	$3.44	$3.32	$3.42	$3.42	26,482,610
2022-11-24	$3.31	$3.37	$3.29	$3.33	$3.33	17,284,310
2022-11-23	$3.28	$3.33	$3.24	$3.27	$3.27	13,673,500
2022-11-22	$3.36	$3.40	$3.29	$3.30	$3.30	17,654,630
2022-11-21	$3.42	$3.42	$3.31	$3.35	$3.35	17,252,030
2022-11-18	$3.48	$3.49	$3.41	$3.42	$3.42	19,224,640
2022-11-17	$3.51	$3.54	$3.42	$3.47	$3.47	36,256,730
2022-11-16	$3.57	$3.60	$3.50	$3.52	$3.52	29,752,950
2022-11-15	$3.49	$3.67	$3.47	$3.55	$3.55	53,851,100
2022-11-14	$3.56	$3.59	$3.45	$3.47	$3.47	48,119,220
2022-11-11	$3.41	$3.60	$3.35	$3.51	$3.51	51,503,870
2022-11-10	$3.29	$3.40	$3.25	$3.38	$3.38	24,987,220
2022-11-09	$3.28	$3.34	$3.26	$3.30	$3.30	17,998,780
2022-11-08	$3.20	$3.28	$3.20	$3.27	$3.27	16,285,100
2022-11-07	$3.18	$3.23	$3.17	$3.23	$3.23	18,603,750
2022-11-04	$3.14	$3.20	$3.13	$3.18	$3.18	24,739,250
2022-11-03	$3.09	$3.17	$3.07	$3.15	$3.15	15,105,010
2022-11-02	$3.07	$3.14	$3.06	$3.11	$3.11	17,941,610
2022-11-01	$3.00	$3.07	$3.00	$3.06	$3.06	14,154,250
2022-10-31	$3.00	$3.12	$2.94	$3.00	$3.00	18,738,440
2022-10-28	$3.20	$3.20	$3.01	$3.01	$3.01	28,985,650
2022-10-27	$3.18	$3.26	$3.17	$3.24	$3.24	15,260,220
2022-10-26	$3.17	$3.21	$3.16	$3.17	$3.17	13,682,060
2022-10-25	$3.20	$3.24	$3.12	$3.16	$3.16	19,375,480
2022-10-24	$3.32	$3.35	$3.19	$3.20	$3.20	20,676,200
2022-10-21	$3.35	$3.38	$3.33	$3.33	$3.33	11,604,110
2022-10-20	$3.36	$3.38	$3.32	$3.34	$3.34	10,868,400
2022-10-19	$3.35	$3.43	$3.34	$3.38	$3.38	19,263,050
2022-10-18	$3.39	$3.41	$3.34	$3.35	$3.35	16,143,160
2022-10-17	$3.34	$3.40	$3.33	$3.38	$3.38	12,711,560
2022-10-14	$3.33	$3.39	$3.32	$3.36	$3.36	14,983,170
2022-10-13	$3.29	$3.35	$3.27	$3.31	$3.31	13,081,590
2022-10-12	$3.28	$3.34	$3.20	$3.33	$3.33	12,187,590
2022-10-11	$3.31	$3.32	$3.20	$3.26	$3.26	11,372,280
2022-10-10	$3.34	$3.36	$3.24	$3.26	$3.26	12,588,430
2022-09-30	$3.29	$3.35	$3.23	$3.30	$3.30	11,515,580
2022-09-29	$3.38	$3.38	$3.25	$3.27	$3.27	16,151,800
2022-09-28	$3.42	$3.42	$3.32	$3.32	$3.32	15,659,560
2022-09-27	$3.38	$3.46	$3.34	$3.43	$3.43	15,129,870
2022-09-26	$3.50	$3.56	$3.36	$3.37	$3.37	21,549,940
2022-09-23	$3.59	$3.64	$3.49	$3.50	$3.50	16,505,680
2022-09-22	$3.62	$3.70	$3.58	$3.59	$3.59	15,689,700
2022-09-21	$3.59	$3.66	$3.48	$3.64	$3.64	17,354,970
2022-09-20	$3.54	$3.70	$3.51	$3.56	$3.56	20,248,750
2022-09-19	$3.59	$3.62	$3.45	$3.51	$3.51	15,327,170
2022-09-16	$3.70	$3.75	$3.58	$3.60	$3.60	19,273,770
2022-09-15	$3.80	$3.81	$3.61	$3.72	$3.72	22,273,880
2022-09-14	$3.74	$3.83	$3.70	$3.75	$3.75	20,214,340
2022-09-13	$3.93	$3.93	$3.79	$3.81	$3.81	23,386,830
2022-09-12	$3.91	$3.91	$3.91	$3.91	$3.91	0
2022-09-09	$3.85	$3.93	$3.83	$3.91	$3.91	23,074,050
2022-09-08	$3.95	$3.98	$3.84	$3.87	$3.87	23,040,500
2022-09-07	$3.84	$3.95	$3.81	$3.90	$3.90	31,667,120
2022-09-06	$3.81	$3.88	$3.81	$3.86	$3.86	25,611,400
2022-09-05	$3.72	$3.81	$3.71	$3.80	$3.80	21,665,760
2022-09-02	$3.74	$3.77	$3.70	$3.73	$3.73	18,289,160
2022-09-01	$3.66	$3.78	$3.65	$3.73	$3.73	28,411,180
2022-08-31	$3.80	$3.80	$3.61	$3.66	$3.66	28,353,430
2022-08-30	$3.81	$3.86	$3.77	$3.81	$3.81	26,985,120
2022-08-29	$3.70	$3.91	$3.68	$3.85	$3.85	51,372,540
2022-08-26	$3.68	$3.77	$3.64	$3.71	$3.71	19,550,340
2022-08-25	$3.66	$3.72	$3.58	$3.70	$3.70	19,843,810
2022-08-24	$3.78	$3.78	$3.62	$3.64	$3.64	20,831,490
2022-08-23	$3.75	$3.79	$3.71	$3.78	$3.78	24,648,880
2022-08-22	$3.72	$3.76	$3.69	$3.75	$3.75	23,217,620
2022-08-19	$3.67	$3.82	$3.65	$3.71	$3.71	28,201,210
2022-08-18	$3.69	$3.70	$3.64	$3.67	$3.67	17,724,340
2022-08-17	$3.70	$3.75	$3.65	$3.72	$3.72	29,272,760
2022-08-16	$3.53	$3.73	$3.53	$3.69	$3.69	34,485,910
2022-08-15	$3.59	$3.60	$3.51	$3.53	$3.53	17,172,170
2022-08-12	$3.52	$3.61	$3.50	$3.58	$3.58	19,779,410
2022-08-11	$3.49	$3.54	$3.49	$3.52	$3.52	14,926,940
2022-08-10	$3.50	$3.53	$3.45	$3.49	$3.49	12,987,400
2022-08-09	$3.52	$3.57	$3.49	$3.50	$3.50	12,951,700
2022-08-08	$3.52	$3.59	$3.50	$3.54	$3.54	15,202,580
2022-08-05	$3.51	$3.55	$3.47	$3.52	$3.52	13,729,730
2022-08-04	$3.42	$3.53	$3.41	$3.52	$3.52	15,795,520
2022-08-03	$3.47	$3.56	$3.40	$3.41	$3.41	21,154,270
2022-08-02	$3.64	$3.64	$3.42	$3.50	$3.50	29,664,090
2022-08-01	$3.64	$3.66	$3.59	$3.63	$3.63	18,221,400
2022-07-29	$3.71	$3.72	$3.65	$3.66	$3.66	18,246,140
2022-07-28	$3.72	$3.75	$3.68	$3.71	$3.71	26,957,230
2022-07-27	$3.71	$3.77	$3.69	$3.70	$3.70	29,609,000
2022-07-26	$3.66	$3.75	$3.65	$3.75	$3.75	28,084,980
2022-07-25	$3.68	$3.76	$3.65	$3.66	$3.66	20,410,180
2022-07-22	$3.68	$3.72	$3.63	$3.67	$3.67	20,920,480
2022-07-21	$3.72	$3.78	$3.65	$3.68	$3.68	32,020,750
2022-07-20	$3.64	$3.73	$3.57	$3.70	$3.70	35,916,060
2022-07-19	$3.52	$3.78	$3.50	$3.63	$3.63	48,265,850
2022-07-18	$3.38	$3.52	$3.37	$3.51	$3.51	22,230,700
2022-07-15	$3.49	$3.50	$3.37	$3.38	$3.38	24,414,750
2022-07-14	$3.46	$3.57	$3.41	$3.52	$3.52	21,936,610
2022-07-13	$3.40	$3.50	$3.40	$3.47	$3.47	13,500,110
2022-07-12	$3.44	$3.46	$3.40	$3.43	$3.43	9,850,580
2022-07-11	$3.50	$3.52	$3.42	$3.44	$3.44	12,557,250
2022-07-08	$3.42	$3.53	$3.40	$3.50	$3.50	20,135,600
2022-07-07	$3.38	$3.44	$3.36	$3.42	$3.42	15,002,230
2022-07-06	$3.42	$3.48	$3.34	$3.37	$3.37	17,490,140
2022-07-05	$3.42	$3.47	$3.39	$3.44	$3.44	23,963,200
2022-07-04	$3.52	$3.53	$3.46	$3.48	$3.48	26,084,100
2022-07-01	$3.61	$3.62	$3.52	$3.53	$3.53	22,902,320
2022-06-30	$3.66	$3.67	$3.60	$3.60	$3.60	20,875,660
2022-06-29	$3.70	$3.75	$3.63	$3.64	$3.64	26,422,960
2022-06-28	$3.65	$3.71	$3.63	$3.71	$3.71	22,569,800
2022-06-27	$3.73	$3.76	$3.66	$3.66	$3.66	23,273,920
2022-06-24	$3.73	$3.76	$3.68	$3.73	$3.73	25,060,750
2022-06-23	$3.61	$3.74	$3.58	$3.73	$3.73	29,332,400
2022-06-22	$3.66	$3.71	$3.61	$3.61	$3.61	27,009,320
2022-06-21	$3.70	$3.77	$3.62	$3.69	$3.69	33,835,880
2022-06-20	$3.74	$3.78	$3.70	$3.70	$3.70	27,814,030
2022-06-17	$3.74	$3.76	$3.65	$3.76	$3.76	32,807,550
2022-06-16	$3.80	$3.85	$3.73	$3.75	$3.75	35,008,370
2022-06-15	$3.87	$3.94	$3.78	$3.79	$3.79	50,882,680
2022-06-14	$3.90	$4.05	$3.86	$3.92	$3.92	67,019,400
2022-06-13	$3.76	$3.88	$3.72	$3.82	$3.82	39,990,790
2022-06-10	$3.68	$3.80	$3.65	$3.75	$3.75	36,299,510
2022-06-09	$3.76	$3.77	$3.65	$3.70	$3.70	38,415,200
2022-06-08	$3.89	$3.89	$3.71	$3.75	$3.75	55,143,010
2022-06-07	$3.90	$3.96	$3.80	$3.90	$3.90	60,076,010
2022-06-06	$4.13	$4.13	$3.84	$3.95	$3.95	104,840,550
2022-06-02	$3.96	$4.39	$3.86	$4.13	$4.13	142,199,500
2022-06-01	$3.92	$4.36	$3.72	$4.00	$4.00	129,541,030
2022-05-31	$3.64	$3.99	$3.62	$3.99	$3.99	85,459,930
2022-05-30	$3.59	$3.65	$3.50	$3.63	$3.63	38,027,900
2022-05-27	$3.58	$3.62	$3.51	$3.57	$3.57	28,903,730
2022-05-26	$3.55	$3.67	$3.48	$3.59	$3.59	48,457,220
2022-05-25	$3.33	$3.56	$3.32	$3.50	$3.50	35,044,780
2022-05-24	$3.47	$3.50	$3.34	$3.34	$3.34	26,465,560
2022-05-23	$3.52	$3.54	$3.45	$3.49	$3.49	25,179,650
2022-05-20	$3.50	$3.57	$3.47	$3.52	$3.52	30,519,510
2022-05-19	$3.38	$3.52	$3.36	$3.49	$3.49	33,452,210
2022-05-18	$3.43	$3.50	$3.40	$3.43	$3.43	23,810,800
2022-05-17	$3.46	$3.48	$3.37	$3.43	$3.43	36,509,550
2022-05-16	$3.53	$3.55	$3.40	$3.51	$3.51	56,213,860
2022-05-13	$3.26	$3.53	$3.26	$3.45	$3.45	67,721,290
2022-05-12	$3.26	$3.34	$3.23	$3.29	$3.29	27,690,160
2022-05-11	$3.34	$3.40	$3.28	$3.29	$3.29	39,028,380
2022-05-10	$3.25	$3.37	$3.21	$3.34	$3.34	31,461,400
2022-05-09	$3.20	$3.35	$3.18	$3.32	$3.32	29,881,190
2022-05-06	$3.24	$3.29	$3.16	$3.20	$3.20	29,798,320
2022-05-05	$3.28	$3.35	$3.24	$3.30	$3.30	40,449,220
2022-05-04	$3.24	$3.24	$3.24	$3.24	$3.24	0
2022-05-03	$3.24	$3.24	$3.24	$3.24	$3.24	0
2022-04-29	$3.15	$3.28	$3.12	$3.24	$3.24	49,751,650
2022-04-28	$3.11	$3.19	$3.02	$3.15	$3.15	37,801,980
2022-04-27	$3.04	$3.16	$2.97	$3.16	$3.16	40,522,750
2022-04-26	$3.05	$3.18	$3.02	$3.08	$3.08	39,064,560
2022-04-25	$3.15	$3.21	$3.01	$3.03	$3.03	42,691,550
2022-04-22	$3.25	$3.29	$3.16	$3.18	$3.18	30,966,890
2022-04-21	$3.40	$3.46	$3.24	$3.26	$3.26	37,421,470
2022-04-20	$3.50	$3.56	$3.39	$3.44	$3.44	32,490,420
2022-04-19	$3.50	$3.53	$3.41	$3.51	$3.51	32,794,850
2022-04-18	$3.53	$3.58	$3.42	$3.48	$3.48	40,578,500
2022-04-15	$3.60	$3.70	$3.52	$3.56	$3.56	49,269,210
2022-04-14	$3.61	$3.75	$3.59	$3.64	$3.64	50,313,610
2022-04-13	$3.64	$3.67	$3.52	$3.56	$3.56	57,899,700
2022-04-12	$3.60	$3.76	$3.60	$3.66	$3.66	72,392,380
2022-04-11	$3.86	$3.86	$3.60	$3.62	$3.62	85,023,240
2022-04-08	$3.72	$3.88	$3.60	$3.77	$3.77	107,705,810
2022-04-07	$3.98	$3.99	$3.77	$3.77	$3.77	150,282,280
2022-04-06	$4.21	$4.30	$4.08	$4.19	$4.19	167,243,330
2022-04-05	$4.13	$4.13	$4.13	$4.13	$4.13	0
2022-04-04	$4.13	$4.13	$4.13	$4.13	$4.13	0
2022-04-01	$4.20	$4.30	$3.89	$4.13	$4.13	180,408,700
2022-03-31	$4.14	$4.35	$3.97	$4.06	$4.06	209,707,900
2022-03-30	$4.00	$4.45	$3.94	$4.19	$4.19	214,485,260
2022-03-29	$4.25	$4.39	$4.19	$4.19	$4.19	151,589,110
2022-03-28	$4.66	$4.98	$4.66	$4.66	$4.66	267,076,210
2022-03-25	$5.18	$5.18	$4.82	$5.18	$5.18	383,383,540
2022-03-24	$4.71	$4.71	$4.71	$4.71	$4.71	16,042,900
2022-03-23	$4.28	$4.28	$4.28	$4.28	$4.28	9,090,870
2022-03-22	$3.55	$3.89	$3.50	$3.89	$3.89	25,017,110
2022-03-21	$3.38	$3.59	$3.31	$3.54	$3.54	35,942,300
2022-03-18	$3.34	$3.42	$3.28	$3.38	$3.38	30,559,220
2022-03-17	$3.11	$3.34	$3.11	$3.34	$3.34	12,628,420
2022-03-16	$2.96	$3.12	$2.88	$3.04	$3.04	13,326,370
2022-03-15	$3.14	$3.14	$2.93	$2.94	$2.94	15,946,570
2022-03-14	$3.22	$3.25	$3.14	$3.14	$3.14	5,804,370
2022-03-11	$3.20	$3.24	$3.12	$3.24	$3.24	7,505,670
2022-03-10	$3.24	$3.27	$3.18	$3.22	$3.22	7,599,370
2022-03-09	$3.23	$3.28	$3.05	$3.20	$3.20	9,961,420
2022-03-08	$3.36	$3.37	$3.23	$3.23	$3.23	9,668,110
2022-03-07	$3.39	$3.43	$3.34	$3.37	$3.37	5,912,700
2022-03-04	$3.43	$3.45	$3.39	$3.40	$3.40	7,804,540
2022-03-03	$3.42	$3.47	$3.41	$3.45	$3.45	10,298,790
2022-03-02	$3.45	$3.47	$3.38	$3.42	$3.42	10,885,300
2022-03-01	$3.34	$3.37	$3.32	$3.36	$3.36	6,489,590
2022-02-28	$3.35	$3.36	$3.29	$3.33	$3.33	7,102,390
2022-02-25	$3.34	$3.39	$3.33	$3.34	$3.34	6,847,800
2022-02-24	$3.42	$3.44	$3.28	$3.32	$3.32	12,480,830
2022-02-23	$3.43	$3.45	$3.38	$3.43	$3.43	8,289,260
2022-02-22	$3.46	$3.50	$3.39	$3.42	$3.42	9,326,400
2022-02-21	$3.46	$3.50	$3.40	$3.47	$3.47	8,076,230
2022-02-18	$3.31	$3.47	$3.29	$3.46	$3.46	11,601,990
2022-02-17	$3.37	$3.37	$3.31	$3.32	$3.32	7,428,810
2022-02-16	$3.33	$3.39	$3.32	$3.36	$3.36	7,150,860
2022-02-15	$3.37	$3.39	$3.30	$3.32	$3.32	8,055,760
2022-02-14	$3.40	$3.43	$3.36	$3.38	$3.38	6,052,600
2022-02-11	$3.50	$3.59	$3.41	$3.43	$3.43	11,608,100
2022-02-10	$3.52	$3.53	$3.46	$3.49	$3.49	7,813,800
2022-02-09	$3.54	$3.57	$3.50	$3.53	$3.53	8,572,600
2022-02-08	$3.43	$3.55	$3.39	$3.55	$3.55	9,976,840
2022-02-07	$3.36	$3.41	$3.32	$3.39	$3.39	10,119,200
2022-02-04	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-02-03	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-02-02	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-02-01	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-01-28	$3.22	$3.38	$3.20	$3.32	$3.32	18,076,370
2022-01-27	$3.26	$3.36	$3.20	$3.21	$3.21	29,686,830
2022-01-26	$3.53	$3.56	$3.48	$3.55	$3.55	8,723,680
2022-01-25	$3.67	$3.67	$3.51	$3.51	$3.51	12,447,830
2022-01-24	$3.69	$3.73	$3.63	$3.68	$3.68	7,787,500
2022-01-21	$3.74	$3.77	$3.67	$3.70	$3.70	9,249,880
2022-01-20	$3.82	$3.89	$3.74	$3.74	$3.74	13,906,010
2022-01-19	$3.82	$3.92	$3.80	$3.83	$3.83	9,530,200
2022-01-18	$3.95	$3.98	$3.81	$3.83	$3.83	19,105,920
2022-01-17	$3.91	$3.95	$3.90	$3.93	$3.93	8,525,880
2022-01-14	$4.10	$4.10	$3.88	$3.92	$3.92	21,586,600
2022-01-13	$4.11	$4.18	$4.07	$4.11	$4.11	12,617,480
2022-01-12	$4.11	$4.13	$4.05	$4.10	$4.10	12,068,160
2022-01-11	$4.07	$4.20	$4.07	$4.10	$4.10	16,355,330
2022-01-10	$4.08	$4.13	$4.01	$4.07	$4.07	17,613,640
2022-01-07	$4.08	$4.23	$4.06	$4.10	$4.10	22,889,720
2022-01-06	$4.00	$4.11	$3.99	$4.06	$4.06	13,380,390
2022-01-05	$4.05	$4.09	$4.00	$4.02	$4.02	11,943,290
2022-01-04	$3.92	$4.09	$3.92	$4.05	$4.05	18,454,660
2022-01-03	$3.95	$3.95	$3.95	$3.95	$3.95	0
2021-12-31	$3.96	$3.98	$3.91	$3.95	$3.95	10,052,920
2021-12-30	$3.90	$3.97	$3.90	$3.94	$3.94	10,311,570
2021-12-29	$3.92	$3.98	$3.88	$3.91	$3.91	11,261,800
2021-12-28	$3.98	$4.00	$3.88	$3.93	$3.93	13,877,190
2021-12-27	$3.96	$4.02	$3.94	$3.98	$3.98	13,032,830
2021-12-24	$4.13	$4.14	$3.96	$3.98	$3.98	23,414,140
2021-12-23	$4.23	$4.27	$4.12	$4.13	$4.13	22,197,930
2021-12-22	$4.37	$4.41	$4.17	$4.25	$4.25	41,496,320
2021-12-21	$4.24	$4.52	$4.20	$4.43	$4.43	44,827,640
2021-12-20	$4.19	$4.36	$4.18	$4.26	$4.26	33,615,460
2021-12-17	$4.16	$4.30	$4.14	$4.20	$4.20	24,023,110
2021-12-16	$4.13	$4.18	$4.11	$4.15	$4.15	15,165,700
2021-12-15	$4.14	$4.20	$4.11	$4.12	$4.12	18,745,140
2021-12-14	$4.32	$4.38	$4.13	$4.15	$4.15	28,060,270
2021-12-13	$4.16	$4.31	$4.11	$4.30	$4.30	26,695,160
2021-12-10	$4.14	$4.23	$4.12	$4.14	$4.14	16,443,170
2021-12-09	$4.22	$4.27	$4.15	$4.18	$4.18	24,615,340
2021-12-08	$4.29	$4.32	$4.17	$4.23	$4.23	28,180,950
2021-12-07	$4.31	$4.44	$4.19	$4.31	$4.31	31,293,410
2021-12-06	$4.41	$4.49	$4.24	$4.28	$4.28	38,650,600
2021-12-03	$4.41	$4.41	$4.41	$4.41	$4.41	60,390,760
2021-12-02	$4.27	$4.27	$4.27	$4.27	$4.27	53,014,870
2021-12-01	$4.24	$4.57	$4.15	$4.39	$4.39	84,030,920
2021-11-30	$3.85	$4.21	$3.83	$4.21	$4.21	35,786,120
2021-11-29	$3.70	$3.85	$3.68	$3.83	$3.83	18,425,310
2021-11-26	$3.78	$3.82	$3.74	$3.76	$3.76	9,581,710
2021-11-25	$3.85	$3.92	$3.77	$3.80	$3.80	15,536,910
2021-11-24	$3.91	$3.97	$3.84	$3.87	$3.87	16,175,930
2021-11-23	$3.86	$4.07	$3.84	$3.93	$3.93	21,936,130
2021-11-22	$3.86	$3.93	$3.81	$3.82	$3.82	13,356,100
2021-11-19	$3.85	$3.89	$3.72	$3.87	$3.87	20,296,280
2021-11-18	$3.91	$4.03	$3.87	$3.93	$3.93	14,622,490
2021-11-17	$3.73	$3.96	$3.70	$3.91	$3.91	20,947,200
2021-11-16	$3.82	$3.84	$3.73	$3.73	$3.73	11,698,100
2021-11-15	$3.75	$3.83	$3.66	$3.81	$3.81	16,321,630
2021-11-12	$3.66	$3.75	$3.61	$3.70	$3.70	18,336,300
2021-11-11	$3.53	$3.70	$3.52	$3.61	$3.61	17,113,150
2021-11-10	$3.51	$3.54	$3.45	$3.54	$3.54	8,427,920
2021-11-09	$3.51	$3.58	$3.49	$3.52	$3.52	7,720,460
2021-11-08	$3.47	$3.54	$3.42	$3.50	$3.50	8,736,170
2021-11-05	$3.60	$3.60	$3.60	$3.60	$3.60	13,595,820
2021-11-04	$3.57	$3.61	$3.52	$3.60	$3.60	10,137,040
2021-11-03	$3.49	$3.64	$3.46	$3.57	$3.57	15,504,020
2021-11-02	$3.67	$3.72	$3.44	$3.49	$3.49	23,631,980
2021-11-01	$3.65	$3.72	$3.51	$3.68	$3.68	26,078,880
2021-10-29	$3.87	$3.90	$3.80	$3.81	$3.81	13,609,120
2021-10-28	$3.99	$4.02	$3.87	$3.88	$3.88	11,879,310
2021-10-27	$3.93	$4.06	$3.79	$3.96	$3.96	20,021,670
2021-10-26	$3.92	$4.07	$3.90	$3.93	$3.93	13,293,330
2021-10-25	$3.87	$3.97	$3.84	$3.92	$3.92	12,474,760
2021-10-22	$4.04	$4.10	$3.94	$3.95	$3.95	14,627,760
2021-10-21	$4.08	$4.11	$4.01	$4.02	$4.02	10,992,170
2021-10-20	$4.12	$4.16	$4.01	$4.07	$4.07	13,728,960
2021-10-19	$4.04	$4.15	$4.02	$4.12	$4.12	12,273,960
2021-10-18	$3.94	$4.08	$3.93	$4.06	$4.06	12,610,700
2021-10-15	$4.05	$4.06	$3.93	$3.94	$3.94	14,426,310
2021-10-14	$4.05	$4.08	$3.94	$4.05	$4.05	13,902,400
2021-10-13	$4.13	$4.16	$3.99	$4.04	$4.04	14,597,260
2021-10-12	$4.18	$4.23	$4.07	$4.13	$4.13	14,604,800
2021-10-11	$4.33	$4.39	$4.19	$4.21	$4.21	14,065,170
2021-10-08	$4.32	$4.43	$4.27	$4.30	$4.30	22,134,380
2021-10-07	$4.25	$4.25	$4.25	$4.25	$4.25	0
2021-10-06	$4.25	$4.25	$4.25	$4.25	$4.25	0
2021-09-30	$4.13	$4.35	$4.13	$4.25	$4.25	20,084,620
2021-09-29	$4.23	$4.38	$4.11	$4.12	$4.12	22,661,220
2021-09-28	$4.24	$4.33	$4.21	$4.22	$4.22	18,023,700
2021-09-27	$4.53	$4.60	$4.17	$4.22	$4.22	36,462,920
2021-09-24	$4.66	$4.78	$4.55	$4.58	$4.58	24,651,370
2021-09-23	$4.79	$4.86	$4.62	$4.65	$4.65	33,199,980
2021-09-22	$4.78	$4.83	$4.56	$4.80	$4.80	42,993,500
2021-09-21	$4.87	$4.87	$4.87	$4.87	$4.87	0
2021-09-20	$4.87	$4.87	$4.87	$4.87	$4.87	0
2021-09-17	$4.89	$5.19	$4.70	$4.87	$4.87	65,545,590
2021-09-16	$5.10	$5.25	$4.90	$4.93	$4.93	63,717,670
2021-09-15	$4.82	$5.27	$4.77	$5.10	$5.10	85,186,310
2021-09-14	$4.86	$5.09	$4.69	$4.80	$4.80	108,002,140
2021-09-13	$4.73	$4.95	$4.50	$4.95	$4.95	135,049,780
2021-09-10	$4.09	$4.50	$4.09	$4.50	$4.50	47,928,420
2021-09-09	$4.08	$4.14	$4.07	$4.09	$4.09	16,994,010
2021-09-08	$4.14	$4.15	$4.07	$4.10	$4.10	19,770,110
2021-09-07	$4.16	$4.17	$4.10	$4.15	$4.15	17,208,340
2021-09-06	$4.12	$4.17	$4.08	$4.13	$4.13	15,262,050
2021-09-03	$4.18	$4.24	$4.11	$4.15	$4.15	20,439,990
2021-09-02	$4.04	$4.18	$4.03	$4.15	$4.15	22,414,710
2021-09-01	$4.13	$4.15	$3.99	$4.04	$4.04	24,985,020
2021-08-31	$4.19	$4.21	$4.06	$4.13	$4.13	23,998,450
2021-08-30	$4.13	$4.23	$4.09	$4.19	$4.19	29,896,740
2021-08-27	$4.17	$4.17	$4.05	$4.09	$4.09	23,781,060
2021-08-26	$4.01	$4.23	$3.98	$4.16	$4.16	40,407,470
2021-08-25	$4.02	$4.10	$3.96	$4.03	$4.03	24,580,670
2021-08-24	$3.98	$4.17	$3.97	$4.01	$4.01	49,199,320
2021-08-23	$3.92	$3.97	$3.84	$3.93	$3.93	30,962,000
2021-08-20	$3.87	$3.92	$3.81	$3.91	$3.91	18,869,820
2021-08-19	$3.96	$3.96	$3.85	$3.91	$3.91	20,977,070
2021-08-18	$3.95	$4.00	$3.86	$3.96	$3.96	29,790,770
2021-08-17	$4.16	$4.21	$3.94	$3.96	$3.96	46,726,990
2021-08-16	$4.17	$4.31	$4.13	$4.18	$4.18	35,276,720
2021-08-13	$4.39	$4.41	$4.16	$4.19	$4.19	49,763,200
2021-08-12	$4.50	$4.54	$4.35	$4.39	$4.32	56,732,610
2021-08-11	$4.52	$4.71	$4.42	$4.56	$4.49	74,560,760
2021-08-10	$4.43	$4.85	$4.22	$4.56	$4.49	109,324,020
2021-08-09	$4.29	$4.42	$4.19	$4.42	$4.35	46,012,050
2021-08-06	$3.63	$4.02	$3.61	$4.02	$3.95	35,866,280
2021-08-05	$3.69	$3.74	$3.63	$3.65	$3.59	11,627,580
2021-08-04	$3.67	$3.73	$3.66	$3.70	$3.64	9,994,980
2021-08-03	$3.71	$3.74	$3.66	$3.69	$3.63	11,358,820
2021-08-02	$3.65	$3.82	$3.62	$3.73	$3.67	21,350,140
2021-07-30	$3.50	$3.69	$3.47	$3.64	$3.58	15,846,150
2021-07-29	$3.48	$3.54	$3.46	$3.52	$3.46	9,277,500
2021-07-28	$3.49	$3.53	$3.39	$3.46	$3.40	9,748,050
2021-07-27	$3.63	$3.65	$3.49	$3.50	$3.44	14,224,530
2021-07-26	$3.67	$3.72	$3.60	$3.64	$3.58	16,545,780
2021-07-23	$3.65	$3.74	$3.63	$3.69	$3.63	17,999,440
2021-07-22	$3.72	$3.74	$3.60	$3.69	$3.63	25,836,020
2021-07-21	$3.52	$3.70	$3.50	$3.67	$3.61	26,637,870
2021-07-20	$3.42	$3.65	$3.39	$3.53	$3.47	29,420,280
2021-07-19	$3.42	$3.50	$3.37	$3.44	$3.38	12,222,010
2021-07-16	$3.41	$3.44	$3.39	$3.42	$3.36	7,615,420
2021-07-15	$3.35	$3.41	$3.32	$3.41	$3.35	7,914,070
2021-07-14	$3.43	$3.44	$3.35	$3.36	$3.30	6,600,960
2021-07-13	$3.40	$3.42	$3.37	$3.42	$3.36	7,342,420
2021-07-12	$3.39	$3.43	$3.38	$3.40	$3.34	8,392,810
2021-07-09	$3.35	$3.40	$3.32	$3.39	$3.33	6,294,560
2021-07-08	$3.35	$3.37	$3.32	$3.35	$3.29	5,555,320
2021-07-07	$3.36	$3.36	$3.32	$3.34	$3.29	2,796,310
2021-07-06	$3.34	$3.37	$3.33	$3.36	$3.30	3,342,050
2021-07-05	$3.31	$3.35	$3.31	$3.34	$3.29	2,015,870
2021-07-02	$3.34	$3.35	$3.31	$3.33	$3.28	3,411,100
2021-07-01	$3.35	$3.38	$3.34	$3.34	$3.29	3,136,990
2021-06-30	$3.36	$3.37	$3.34	$3.36	$3.30	1,857,850
2021-06-29	$3.38	$3.39	$3.34	$3.35	$3.29	3,679,850
2021-06-28	$3.41	$3.41	$3.36	$3.36	$3.30	3,475,000
2021-06-25	$3.39	$3.40	$3.36	$3.40	$3.34	4,133,580
2021-06-24	$3.41	$3.44	$3.40	$3.40	$3.34	7,039,670
2021-06-23	$3.37	$3.44	$3.32	$3.43	$3.37	6,879,410
2021-06-22	$3.35	$3.40	$3.33	$3.36	$3.30	4,277,790
2021-06-21	$3.35	$3.35	$3.32	$3.35	$3.29	3,903,010
2021-06-18	$3.40	$3.41	$3.33	$3.34	$3.29	9,492,410
2021-06-17	$3.46	$3.46	$3.40	$3.40	$3.34	3,836,800
2021-06-16	$3.45	$3.48	$3.43	$3.46	$3.40	6,310,500
2021-06-15	$3.43	$3.46	$3.38	$3.46	$3.40	7,361,260
2021-06-14	$3.42	$3.42	$3.42	$3.42	$3.36	0
2021-06-11	$3.39	$3.45	$3.39	$3.42	$3.36	7,915,320
2021-06-10	$3.43	$3.44	$3.35	$3.39	$3.33	8,329,340
2021-06-09	$3.40	$3.44	$3.40	$3.43	$3.37	5,609,410
2021-06-08	$3.40	$3.41	$3.38	$3.41	$3.35	4,075,720
2021-06-07	$3.41	$3.42	$3.38	$3.40	$3.34	6,706,380
2021-06-04	$3.42	$3.46	$3.39	$3.41	$3.35	9,883,340
2021-06-03	$3.43	$3.46	$3.40	$3.43	$3.37	11,338,180
2021-06-02	$3.48	$3.52	$3.40	$3.45	$3.39	17,062,250
2021-06-01	$3.50	$3.65	$3.47	$3.53	$3.47	29,162,290
2021-05-31	$3.37	$3.49	$3.35	$3.47	$3.41	18,595,890
2021-05-28	$3.36	$3.39	$3.35	$3.37	$3.31	5,219,840
2021-05-27	$3.35	$3.37	$3.34	$3.36	$3.30	3,507,530
2021-05-26	$3.34	$3.39	$3.33	$3.36	$3.30	4,979,710
2021-05-25	$3.33	$3.35	$3.32	$3.35	$3.29	2,367,400
2021-05-24	$3.35	$3.35	$3.32	$3.34	$3.29	2,924,770
2021-05-21	$3.31	$3.35	$3.31	$3.33	$3.28	2,483,880
2021-05-20	$3.35	$3.35	$3.30	$3.32	$3.27	4,308,370
2021-05-19	$3.36	$3.37	$3.33	$3.34	$3.29	2,957,100
2021-05-18	$3.35	$3.37	$3.34	$3.37	$3.31	2,567,550
2021-05-17	$3.38	$3.40	$3.34	$3.36	$3.30	3,392,940
2021-05-14	$3.34	$3.39	$3.33	$3.37	$3.31	6,555,480
2021-05-13	$3.31	$3.36	$3.31	$3.34	$3.29	4,826,840
2021-05-12	$3.32	$3.34	$3.30	$3.33	$3.28	3,741,030
2021-05-11	$3.31	$3.34	$3.29	$3.33	$3.28	4,099,070
2021-05-10	$3.31	$3.34	$3.29	$3.31	$3.26	5,040,520
2021-05-07	$3.36	$3.36	$3.28	$3.31	$3.26	6,863,780
2021-05-06	$3.34	$3.38	$3.32	$3.36	$3.30	4,810,120
2021-05-05	$3.34	$3.34	$3.34	$3.34	$3.29	0
2021-05-04	$3.34	$3.34	$3.34	$3.34	$3.29	0
2021-04-30	$3.36	$3.58	$3.33	$3.34	$3.29	12,369,480
2021-04-29	$3.31	$3.38	$3.29	$3.36	$3.30	5,541,730
2021-04-28	$3.30	$3.32	$3.28	$3.32	$3.27	2,658,390
2021-04-27	$3.33	$3.33	$3.27	$3.29	$3.24	4,182,680
2021-04-26	$3.32	$3.37	$3.30	$3.33	$3.28	4,141,900
2021-04-23	$3.36	$3.36	$3.30	$3.32	$3.27	7,652,980
2021-04-22	$3.37	$3.40	$3.35	$3.37	$3.31	3,717,190
2021-04-21	$3.38	$3.38	$3.35	$3.36	$3.30	3,365,500
2021-04-20	$3.41	$3.42	$3.38	$3.39	$3.33	4,068,580
2021-04-19	$3.40	$3.44	$3.39	$3.42	$3.36	5,417,670
2021-04-16	$3.37	$3.42	$3.35	$3.40	$3.34	5,787,960
2021-04-15	$3.37	$3.38	$3.35	$3.37	$3.31	3,156,010
2021-04-14	$3.35	$3.37	$3.35	$3.37	$3.31	2,999,100
2021-04-13	$3.37	$3.38	$3.34	$3.36	$3.30	3,563,790
2021-04-12	$3.36	$3.39	$3.33	$3.37	$3.31	3,701,540
2021-04-09	$3.37	$3.37	$3.33	$3.36	$3.30	2,464,400
2021-04-08	$3.39	$3.40	$3.36	$3.36	$3.30	5,374,230
2021-04-07	$3.37	$3.40	$3.35	$3.39	$3.33	3,887,260
2021-04-06	$3.36	$3.40	$3.34	$3.38	$3.32	4,949,690
2021-04-05	$3.36	$3.36	$3.36	$3.36	$3.30	0
2021-04-02	$3.34	$3.37	$3.33	$3.36	$3.30	3,954,070
2021-04-01	$3.33	$3.35	$3.31	$3.34	$3.29	4,437,860
2021-03-31	$3.32	$3.36	$3.31	$3.34	$3.29	5,037,600
2021-03-30	$3.37	$3.38	$3.31	$3.33	$3.28	8,224,600
2021-03-29	$3.39	$3.41	$3.37	$3.38	$3.32	5,664,300
2021-03-26	$3.47	$3.47	$3.32	$3.41	$3.35	12,283,320
2021-03-25	$3.53	$3.80	$3.45	$3.47	$3.41	26,596,080
2021-03-24	$3.44	$3.52	$3.43	$3.52	$3.46	8,893,040
2021-03-23	$3.46	$3.47	$3.43	$3.45	$3.39	4,947,660
2021-03-22	$3.43	$3.47	$3.41	$3.47	$3.41	6,154,200
2021-03-19	$3.43	$3.44	$3.40	$3.43	$3.37	5,454,090
2021-03-18	$3.41	$3.44	$3.39	$3.43	$3.37	7,105,830
2021-03-17	$3.40	$3.42	$3.38	$3.41	$3.35	4,358,560
2021-03-16	$3.38	$3.42	$3.37	$3.41	$3.35	5,394,820
2021-03-15	$3.35	$3.40	$3.34	$3.37	$3.31	4,993,320
2021-03-12	$3.35	$3.39	$3.32	$3.37	$3.31	5,818,700
2021-03-11	$3.31	$3.36	$3.30	$3.35	$3.29	5,372,380
2021-03-10	$3.37	$3.38	$3.31	$3.32	$3.27	5,030,090
2021-03-09	$3.41	$3.43	$3.30	$3.37	$3.31	10,549,270
2021-03-08	$3.48	$3.50	$3.40	$3.41	$3.35	12,192,970
2021-03-05	$3.44	$3.48	$3.42	$3.48	$3.42	7,960,370
2021-03-04	$3.51	$3.51	$3.44	$3.46	$3.40	12,902,140
2021-03-03	$3.56	$3.56	$3.41	$3.52	$3.46	18,930,980
2021-03-02	$3.70	$3.74	$3.59	$3.63	$3.57	8,583,790
2021-03-01	$3.59	$3.72	$3.58	$3.69	$3.63	9,612,860
2021-02-26	$3.57	$3.64	$3.40	$3.58	$3.52	8,167,780
2021-02-25	$3.56	$3.68	$3.55	$3.62	$3.56	12,125,290
2021-02-24	$3.54	$3.60	$3.52	$3.55	$3.49	6,265,530
2021-02-23	$3.53	$3.61	$3.48	$3.54	$3.48	7,962,920
2021-02-22	$3.50	$3.59	$3.49	$3.53	$3.47	9,927,250
2021-02-19	$3.46	$3.52	$3.42	$3.50	$3.44	6,040,010
2021-02-18	$3.34	$3.47	$3.33	$3.46	$3.40	7,501,510
2021-02-17	$3.32	$3.32	$3.32	$3.32	$3.27	0
2021-02-16	$3.32	$3.32	$3.32	$3.32	$3.27	0
2021-02-15	$3.32	$3.32	$3.32	$3.32	$3.27	0
2021-02-12	$3.32	$3.32	$3.32	$3.32	$3.27	0
2021-02-11	$3.32	$3.32	$3.32	$3.32	$3.27	0
2021-02-10	$3.32	$3.37	$3.30	$3.32	$3.27	3,541,630
2021-02-09	$3.33	$3.41	$3.30	$3.32	$3.27	4,443,890
2021-02-08	$3.25	$3.34	$3.21	$3.32	$3.27	5,761,630
2021-02-05	$3.25	$3.30	$3.21	$3.24	$3.19	4,102,300
2021-02-04	$3.32	$3.32	$3.22	$3.26	$3.21	5,369,020
2021-02-03	$3.39	$3.40	$3.28	$3.30	$3.25	5,368,820
2021-02-02	$3.43	$3.44	$3.37	$3.39	$3.33	4,345,310
2021-02-01	$3.35	$3.47	$3.33	$3.43	$3.37	4,919,250
2021-01-29	$3.39	$3.43	$3.34	$3.36	$3.30	4,886,470
2021-01-28	$3.40	$3.43	$3.35	$3.39	$3.33	3,705,350
2021-01-27	$3.38	$3.44	$3.37	$3.40	$3.34	4,230,920
2021-01-26	$3.42	$3.43	$3.34	$3.38	$3.32	7,052,440
2021-01-25	$3.47	$3.48	$3.39	$3.42	$3.36	5,243,540
2021-01-22	$3.54	$3.54	$3.46	$3.47	$3.41	5,527,010
2021-01-21	$3.59	$3.60	$3.51	$3.55	$3.49	6,746,270
2021-01-20	$3.65	$3.67	$3.57	$3.58	$3.52	8,807,100
2021-01-19	$3.58	$3.82	$3.52	$3.66	$3.60	12,391,480
2021-01-18	$3.51	$3.59	$3.47	$3.58	$3.52	8,014,360
2021-01-15	$3.42	$3.51	$3.42	$3.48	$3.42	6,845,150
2021-01-14	$3.41	$3.47	$3.38	$3.44	$3.38	6,680,100
2021-01-13	$3.55	$3.55	$3.38	$3.42	$3.36	13,519,090
2021-01-12	$3.52	$3.58	$3.51	$3.55	$3.49	5,743,070
2021-01-11	$3.58	$3.65	$3.51	$3.51	$3.45	9,330,660
2021-01-08	$3.59	$3.64	$3.57	$3.59	$3.53	7,233,510
2021-01-07	$3.76	$3.77	$3.58	$3.61	$3.55	10,076,540
2021-01-06	$3.82	$3.85	$3.75	$3.75	$3.69	9,362,280
2021-01-05	$3.68	$3.88	$3.67	$3.86	$3.80	16,204,820
2021-01-04	$3.68	$3.72	$3.62	$3.70	$3.64	7,484,200
2021-01-01	$3.65	$3.65	$3.65	$3.65	$3.59	0
2020-12-31	$3.64	$3.73	$3.64	$3.65	$3.59	6,959,460
2020-12-30	$3.62	$3.65	$3.58	$3.63	$3.57	4,451,000
2020-12-29	$3.59	$3.66	$3.56	$3.62	$3.56	5,775,490
2020-12-28	$3.69	$3.69	$3.57	$3.58	$3.52	9,137,360
2020-12-25	$3.70	$3.74	$3.67	$3.69	$3.63	5,357,070
2020-12-24	$3.76	$3.78	$3.67	$3.71	$3.65	7,224,320
2020-12-23	$3.76	$3.80	$3.72	$3.77	$3.71	5,433,940
2020-12-22	$3.79	$3.82	$3.72	$3.75	$3.69	8,757,020
2020-12-21	$3.77	$3.80	$3.72	$3.78	$3.72	5,836,700
2020-12-18	$3.77	$3.83	$3.74	$3.74	$3.68	5,885,190
2020-12-17	$3.74	$3.80	$3.68	$3.79	$3.73	6,165,970
2020-12-16	$3.77	$3.79	$3.73	$3.75	$3.69	3,197,120
2020-12-15	$3.76	$3.79	$3.73	$3.76	$3.70	5,497,770
2020-12-14	$3.70	$3.75	$3.69	$3.74	$3.68	4,391,600
2020-12-11	$3.75	$3.77	$3.66	$3.69	$3.63	6,820,480
2020-12-10	$3.76	$3.80	$3.73	$3.75	$3.69	6,545,260
2020-12-09	$3.87	$3.90	$3.76	$3.77	$3.71	8,769,300
2020-12-08	$3.89	$3.91	$3.86	$3.87	$3.81	5,942,410
2020-12-07	$3.96	$3.97	$3.86	$3.89	$3.83	9,994,700
2020-12-04	$4.02	$4.04	$3.95	$3.96	$3.89	8,762,380
2020-12-03	$4.03	$4.06	$4.01	$4.03	$3.96	7,299,460
2020-12-02	$4.06	$4.08	$4.01	$4.03	$3.96	9,651,490
2020-12-01	$4.06	$4.06	$4.00	$4.06	$3.99	10,933,730
2020-11-30	$4.06	$4.14	$4.04	$4.06	$3.99	11,626,820
2020-11-27	$4.06	$4.10	$3.99	$4.07	$4.00	9,410,940
2020-11-26	$4.04	$4.12	$4.02	$4.05	$3.98	9,722,680
2020-11-25	$4.12	$4.22	$4.05	$4.05	$3.98	16,281,480
2020-11-24	$4.07	$4.18	$4.02	$4.12	$4.05	15,738,420
2020-11-23	$4.08	$4.09	$4.02	$4.05	$3.98	13,965,660
2020-11-20	$4.05	$4.15	$3.97	$4.10	$4.03	17,913,220
2020-11-19	$4.20	$4.20	$4.03	$4.04	$3.97	28,155,750
2020-11-18	$4.02	$4.35	$3.93	$4.26	$4.19	33,646,510
2020-11-17	$3.88	$4.09	$3.85	$4.01	$3.94	22,749,320
2020-11-16	$3.82	$3.88	$3.81	$3.87	$3.81	7,145,690
2020-11-13	$3.85	$3.86	$3.80	$3.82	$3.76	7,480,990
2020-11-12	$3.88	$3.90	$3.84	$3.88	$3.82	5,891,800
2020-11-11	$3.84	$3.93	$3.83	$3.88	$3.82	9,708,280
2020-11-10	$3.86	$3.91	$3.82	$3.83	$3.77	6,528,240
2020-11-09	$3.87	$3.91	$3.86	$3.86	$3.80	9,853,260
2020-11-06	$3.87	$3.95	$3.85	$3.86	$3.80	8,196,200
2020-11-05	$3.85	$3.90	$3.82	$3.87	$3.81	8,813,940
2020-11-04	$3.79	$3.85	$3.78	$3.84	$3.78	7,629,890
2020-11-03	$3.73	$3.82	$3.70	$3.80	$3.74	9,287,740
2020-11-02	$3.65	$3.73	$3.63	$3.71	$3.65	7,483,260
2020-10-30	$3.70	$3.73	$3.61	$3.64	$3.58	8,003,120
2020-10-29	$3.74	$3.77	$3.71	$3.73	$3.67	6,404,580
2020-10-28	$3.74	$3.78	$3.71	$3.78	$3.72	6,057,240
2020-10-27	$3.78	$3.82	$3.74	$3.76	$3.70	5,532,500
2020-10-26	$3.72	$3.86	$3.72	$3.81	$3.75	9,068,540
2020-10-23	$3.79	$3.82	$3.73	$3.75	$3.69	6,625,940
2020-10-22	$3.84	$3.88	$3.75	$3.81	$3.75	10,771,750
2020-10-21	$3.83	$3.91	$3.82	$3.83	$3.77	12,514,940
2020-10-20	$3.74	$3.87	$3.73	$3.83	$3.77	20,478,420
2020-10-19	$3.72	$3.78	$3.70	$3.74	$3.68	7,280,320
2020-10-16	$3.73	$3.74	$3.67	$3.71	$3.65	6,911,290
2020-10-15	$3.74	$3.75	$3.70	$3.72	$3.66	4,733,730
2020-10-14	$3.74	$3.75	$3.71	$3.74	$3.68	5,453,870
2020-10-13	$3.74	$3.75	$3.69	$3.74	$3.68	7,930,640
2020-10-12	$3.72	$3.78	$3.70	$3.76	$3.70	10,737,960
2020-10-09	$3.58	$3.74	$3.57	$3.72	$3.66	14,915,420
2020-10-08	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-10-07	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-10-06	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-10-05	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-10-02	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-10-01	$3.54	$3.54	$3.54	$3.54	$3.48	0
2020-09-30	$3.57	$3.58	$3.51	$3.54	$3.48	8,136,050
2020-09-29	$3.58	$3.61	$3.52	$3.56	$3.50	14,007,340
2020-09-28	$3.63	$3.79	$3.57	$3.59	$3.53	38,058,600
2020-09-25	$4.85	$4.85	$3.97	$3.97	$3.90	77,367,070
2020-09-24	$3.97	$4.41	$3.88	$4.41	$4.34	33,893,430
2020-09-23	$3.76	$4.01	$3.74	$4.01	$3.94	30,368,600
2020-09-22	$3.77	$3.80	$3.71	$3.73	$3.67	4,098,050
2020-09-21	$3.80	$3.84	$3.78	$3.78	$3.72	4,460,790
2020-09-18	$3.72	$3.81	$3.72	$3.80	$3.74	6,258,780
2020-09-17	$3.72	$3.75	$3.70	$3.74	$3.68	2,866,620
2020-09-16	$3.72	$3.75	$3.70	$3.72	$3.66	3,098,470
2020-09-15	$3.74	$3.76	$3.71	$3.73	$3.67	3,079,700
2020-09-14	$3.77	$3.78	$3.72	$3.75	$3.69	3,818,510
2020-09-11	$3.76	$3.79	$3.72	$3.77	$3.71	4,768,910
2020-09-10	$3.86	$3.94	$3.77	$3.78	$3.72	9,277,190
2020-09-09	$3.83	$3.92	$3.83	$3.86	$3.80	9,258,720
2020-09-08	$3.79	$3.86	$3.76	$3.86	$3.80	6,371,790
2020-09-07	$3.78	$3.82	$3.75	$3.77	$3.71	4,936,010
2020-09-04	$3.75	$3.80	$3.72	$3.78	$3.72	3,722,530
2020-09-03	$3.80	$3.83	$3.77	$3.80	$3.74	5,051,970
2020-09-02	$3.83	$3.84	$3.78	$3.80	$3.74	4,996,260
2020-09-01	$3.81	$3.83	$3.77	$3.83	$3.77	5,770,800
2020-08-31	$3.85	$3.88	$3.79	$3.80	$3.74	9,498,110
2020-08-28	$3.70	$3.76	$3.67	$3.74	$3.68	3,300,150
2020-08-27	$3.68	$3.72	$3.66	$3.70	$3.64	3,208,900
2020-08-26	$3.76	$3.77	$3.68	$3.68	$3.62	4,485,720
2020-08-25	$3.79	$3.81	$3.74	$3.76	$3.70	4,723,900
2020-08-24	$3.83	$3.83	$3.78	$3.79	$3.73	2,889,330
2020-08-21	$3.81	$3.84	$3.79	$3.81	$3.75	4,221,900
2020-08-20	$3.80	$3.82	$3.76	$3.80	$3.74	5,098,580
2020-08-19	$3.87	$3.90	$3.82	$3.82	$3.76	4,896,200
2020-08-18	$3.90	$3.93	$3.86	$3.87	$3.81	7,810,980
2020-08-17	$3.87	$3.91	$3.83	$3.90	$3.84	9,119,840
2020-08-14	$3.79	$3.86	$3.78	$3.85	$3.79	7,088,970
2020-08-13	$3.74	$3.83	$3.74	$3.79	$3.73	8,481,940
2020-08-12	$3.74	$3.76	$3.68	$3.74	$3.68	6,859,230
2020-08-11	$3.85	$3.86	$3.75	$3.77	$3.71	8,675,630
2020-08-10	$3.83	$3.90	$3.80	$3.86	$3.80	8,422,890
2020-08-07	$3.83	$3.94	$3.76	$3.83	$3.77	15,742,590
2020-08-06	$3.79	$3.90	$3.77	$3.83	$3.77	13,737,810
2020-08-05	$3.73	$3.76	$3.66	$3.75	$3.69	5,673,510
2020-08-04	$3.72	$3.75	$3.68	$3.73	$3.67	5,527,120
2020-08-03	$3.63	$3.73	$3.63	$3.71	$3.65	6,894,610
2020-07-31	$3.64	$3.68	$3.60	$3.63	$3.57	4,558,630
2020-07-30	$3.64	$3.67	$3.63	$3.64	$3.58	5,158,860
2020-07-29	$3.59	$3.70	$3.57	$3.66	$3.60	9,578,300
2020-07-28	$3.63	$3.64	$3.58	$3.59	$3.53	2,239,300
2020-07-27	$3.65	$3.67	$3.56	$3.60	$3.54	3,621,050
2020-07-24	$3.73	$3.75	$3.60	$3.64	$3.58	5,552,090
2020-07-23	$3.79	$3.80	$3.67	$3.73	$3.67	5,912,860
2020-07-22	$3.80	$3.86	$3.78	$3.80	$3.74	3,992,380
2020-07-21	$3.80	$3.87	$3.78	$3.81	$3.75	4,159,360
2020-07-20	$3.72	$3.80	$3.71	$3.80	$3.74	4,648,140
2020-07-17	$3.75	$3.77	$3.67	$3.69	$3.63	5,340,830
2020-07-16	$3.88	$3.92	$3.71	$3.75	$3.69	8,314,810
2020-07-15	$3.93	$3.97	$3.82	$3.89	$3.83	10,124,780
2020-07-14	$3.98	$4.02	$3.84	$3.94	$3.88	10,148,620
2020-07-13	$3.93	$4.04	$3.92	$3.99	$3.92	13,719,250
2020-07-10	$3.91	$3.94	$3.83	$3.85	$3.79	10,821,400
2020-07-09	$3.81	$3.96	$3.79	$3.95	$3.89	17,004,520
2020-07-08	$3.78	$3.84	$3.75	$3.82	$3.76	11,520,010
2020-07-07	$3.94	$3.95	$3.77	$3.78	$3.72	16,019,010
2020-07-06	$3.62	$3.95	$3.62	$3.88	$3.82	21,796,450
2020-07-03	$3.58	$3.63	$3.54	$3.61	$3.55	9,608,780
2020-07-02	$3.50	$3.58	$3.49	$3.56	$3.50	7,994,750
2020-07-01	$3.45	$3.59	$3.43	$3.52	$3.46	8,767,550
2020-06-30	$3.46	$3.47	$3.43	$3.45	$3.39	3,377,270
2020-06-29	$3.50	$3.51	$3.43	$3.45	$3.39	2,970,490
2020-06-26	$3.50	$3.50	$3.50	$3.50	$3.44	0
2020-06-25	$3.50	$3.50	$3.50	$3.50	$3.44	0
2020-06-24	$3.45	$3.51	$3.43	$3.50	$3.44	2,832,120
2020-06-23	$3.49	$3.49	$3.45	$3.45	$3.39	2,660,720
2020-06-22	$3.50	$3.53	$3.48	$3.49	$3.43	2,414,470
2020-06-19	$3.50	$3.52	$3.48	$3.51	$3.45	2,918,280
2020-06-18	$3.50	$3.51	$3.47	$3.50	$3.44	2,816,580
2020-06-17	$3.51	$3.52	$3.47	$3.50	$3.44	2,936,100
2020-06-16	$3.52	$3.56	$3.47	$3.52	$3.46	4,385,820
2020-06-15	$3.41	$3.64	$3.39	$3.51	$3.45	10,441,500
2020-06-12	$3.41	$3.41	$3.36	$3.38	$3.32	3,392,500
2020-06-11	$3.45	$3.46	$3.42	$3.43	$3.37	2,012,090
2020-06-10	$3.46	$3.47	$3.42	$3.43	$3.37	1,692,600
2020-06-09	$3.46	$3.48	$3.44	$3.46	$3.40	1,980,570
2020-06-08	$3.50	$3.52	$3.46	$3.46	$3.40	2,270,190
2020-06-05	$3.51	$3.51	$3.47	$3.50	$3.44	2,008,780
2020-06-04	$3.50	$3.50	$3.40	$3.50	$3.44	2,368,100
2020-06-03	$3.49	$3.51	$3.48	$3.48	$3.42	2,490,000
2020-06-02	$3.52	$3.54	$3.48	$3.49	$3.43	3,835,200
2020-06-01	$3.48	$3.53	$3.46	$3.52	$3.46	4,891,500
2020-05-29	$3.40	$3.48	$3.38	$3.47	$3.41	3,860,930
2020-05-28	$3.39	$3.42	$3.38	$3.42	$3.36	3,329,660
2020-05-27	$3.38	$3.39	$3.36	$3.39	$3.33	2,974,440
2020-05-26	$3.36	$3.39	$3.35	$3.38	$3.32	2,020,330
2020-05-25	$3.37	$3.37	$3.34	$3.36	$3.30	1,367,800
2020-05-22	$3.38	$3.38	$3.35	$3.35	$3.29	2,054,130
2020-05-21	$3.37	$3.39	$3.35	$3.38	$3.32	2,842,490
2020-05-20	$3.38	$3.38	$3.34	$3.35	$3.29	3,051,910
2020-05-19	$3.39	$3.39	$3.35	$3.38	$3.32	1,874,550
2020-05-18	$3.38	$3.39	$3.34	$3.36	$3.30	3,205,960
2020-05-15	$3.38	$3.40	$3.36	$3.37	$3.31	1,662,810
2020-05-14	$3.42	$3.42	$3.36	$3.38	$3.32	2,252,380
2020-05-13	$3.34	$3.43	$3.32	$3.42	$3.36	3,226,350
2020-05-12	$3.37	$3.39	$3.30	$3.33	$3.28	3,927,300
2020-05-11	$3.43	$3.43	$3.38	$3.39	$3.33	2,141,720
2020-05-08	$3.41	$3.45	$3.40	$3.42	$3.36	2,836,980
2020-05-07	$3.42	$3.43	$3.40	$3.42	$3.36	1,800,200
2020-05-06	$3.40	$3.42	$3.37	$3.41	$3.35	2,445,280
2020-05-05	$3.40	$3.40	$3.40	$3.40	$3.34	0
2020-05-04	$3.40	$3.40	$3.40	$3.40	$3.34	0
2020-05-01	$3.40	$3.40	$3.40	$3.40	$3.34	0
2020-04-30	$3.37	$3.41	$3.35	$3.40	$3.34	4,216,380
2020-04-29	$3.39	$3.43	$3.37	$3.40	$3.34	2,588,830
2020-04-28	$3.45	$3.49	$3.33	$3.39	$3.33	3,156,260
2020-04-27	$3.48	$3.49	$3.44	$3.45	$3.39	2,158,100
2020-04-24	$3.55	$3.55	$3.46	$3.48	$3.42	2,222,400
2020-04-23	$3.51	$3.55	$3.50	$3.54	$3.48	3,062,760
2020-04-22	$3.52	$3.53	$3.47	$3.49	$3.43	2,561,010
2020-04-21	$3.50	$3.54	$3.48	$3.52	$3.46	5,372,080
2020-04-20	$3.54	$3.54	$3.45	$3.47	$3.41	4,789,430
2020-04-17	$3.53	$3.56	$3.50	$3.55	$3.49	2,710,030
2020-04-16	$3.53	$3.54	$3.48	$3.53	$3.47	4,896,620
2020-04-15	$3.57	$3.58	$3.51	$3.53	$3.47	2,889,700
2020-04-14	$3.55	$3.58	$3.53	$3.56	$3.50	3,112,250
2020-04-13	$3.58	$3.58	$3.52	$3.53	$3.47	2,480,300
2020-04-10	$3.63	$3.63	$3.55	$3.59	$3.53	2,924,000
2020-04-09	$3.62	$3.65	$3.61	$3.63	$3.57	3,744,030
2020-04-08	$3.61	$3.66	$3.60	$3.61	$3.55	4,066,660
2020-04-07	$3.63	$3.64	$3.60	$3.63	$3.57	4,465,840
2020-04-06	$3.57	$3.57	$3.57	$3.57	$3.51	0
2020-04-03	$3.60	$3.64	$3.56	$3.57	$3.51	2,696,100
2020-04-02	$3.53	$3.61	$3.51	$3.60	$3.54	3,665,950
2020-04-01	$3.60	$3.69	$3.57	$3.58	$3.52	5,114,960
2020-03-31	$3.70	$3.75	$3.61	$3.61	$3.55	9,204,490
2020-03-30	$3.98	$3.98	$3.67	$3.70	$3.64	19,591,990
2020-03-27	$3.58	$3.66	$3.58	$3.63	$3.57	6,074,250
2020-03-26	$3.61	$3.62	$3.57	$3.58	$3.52	3,751,400
2020-03-25	$3.62	$3.66	$3.56	$3.63	$3.57	7,097,620
2020-03-24	$3.58	$3.62	$3.52	$3.58	$3.52	3,064,310
2020-03-23	$3.58	$3.59	$3.52	$3.53	$3.47	2,891,200
2020-03-20	$3.60	$3.63	$3.56	$3.62	$3.56	2,815,000
2020-03-19	$3.54	$3.59	$3.44	$3.56	$3.50	5,664,090
2020-03-18	$3.64	$3.73	$3.54	$3.54	$3.48	7,002,150
2020-03-17	$3.63	$3.67	$3.52	$3.63	$3.57	4,377,280
2020-03-16	$3.75	$3.78	$3.61	$3.62	$3.56	4,901,220
2020-03-13	$3.61	$3.75	$3.58	$3.71	$3.65	5,360,200
2020-03-12	$3.86	$3.87	$3.74	$3.77	$3.71	6,432,710
2020-03-11	$3.89	$4.00	$3.86	$3.89	$3.83	6,782,410
2020-03-10	$3.80	$3.88	$3.74	$3.87	$3.81	7,452,610
2020-03-09	$3.90	$3.94	$3.83	$3.85	$3.79	7,455,620
2020-03-06	$3.96	$3.98	$3.90	$3.94	$3.88	8,525,960
2020-03-05	$4.00	$4.05	$3.98	$4.01	$3.94	10,090,660
2020-03-04	$3.83	$4.03	$3.78	$4.01	$3.94	18,478,320
2020-03-03	$3.82	$3.88	$3.80	$3.83	$3.77	6,554,280
2020-03-02	$3.67	$3.80	$3.67	$3.78	$3.72	4,199,060
2020-02-28	$3.75	$3.80	$3.64	$3.64	$3.58	7,128,570
2020-02-27	$3.86	$3.90	$3.80	$3.82	$3.76	5,206,240
2020-02-26	$3.75	$3.98	$3.74	$3.85	$3.79	9,479,600
2020-02-25	$3.82	$3.84	$3.69	$3.81	$3.75	9,979,980
2020-02-24	$4.00	$4.00	$3.88	$3.90	$3.84	12,651,470
2020-02-21	$3.99	$4.15	$3.96	$3.96	$3.89	20,366,660
2020-02-20	$3.79	$3.91	$3.73	$3.90	$3.84	11,535,500
2020-02-19	$3.71	$3.82	$3.69	$3.75	$3.69	7,833,630
2020-02-18	$3.67	$3.69	$3.63	$3.69	$3.63	5,635,330
2020-02-17	$3.61	$3.68	$3.57	$3.66	$3.60	5,309,340
2020-02-14	$3.61	$3.67	$3.56	$3.57	$3.51	5,672,720
2020-02-13	$3.54	$3.73	$3.52	$3.62	$3.56	8,789,900
2020-02-12	$3.54	$3.55	$3.49	$3.55	$3.49	3,648,800
2020-02-11	$3.52	$3.55	$3.50	$3.53	$3.47	3,156,900
2020-02-10	$3.46	$3.58	$3.42	$3.52	$3.46	3,715,610
2020-02-07	$3.42	$3.47	$3.40	$3.46	$3.40	3,363,940
2020-02-06	$3.40	$3.46	$3.38	$3.44	$3.38	4,544,410
2020-02-05	$3.43	$3.46	$3.37	$3.41	$3.35	4,017,880
2020-02-04	$3.14	$3.43	$3.14	$3.34	$3.29	5,908,140
2020-02-03	$3.43	$3.45	$3.43	$3.43	$3.37	5,020,500
2020-01-31	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-30	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-29	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-28	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-27	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-24	$3.81	$3.81	$3.81	$3.81	$3.75	0
2020-01-23	$3.90	$3.92	$3.77	$3.81	$3.75	3,522,810
2020-01-22	$3.93	$3.96	$3.87	$3.93	$3.87	2,563,800
2020-01-21	$3.97	$3.97	$3.92	$3.93	$3.87	2,026,600
2020-01-20	$3.97	$3.99	$3.94	$3.98	$3.91	2,694,040
2020-01-17	$3.98	$4.01	$3.97	$3.97	$3.90	2,307,740
2020-01-16	$4.00	$4.02	$3.98	$3.99	$3.92	1,762,770
2020-01-15	$4.07	$4.08	$3.98	$4.00	$3.93	3,729,600
2020-01-14	$4.07	$4.10	$4.04	$4.07	$4.00	4,305,240
2020-01-13	$4.01	$4.06	$4.01	$4.06	$3.99	2,261,400
2020-01-10	$4.05	$4.05	$4.01	$4.03	$3.96	2,366,300
2020-01-09	$4.03	$4.06	$4.03	$4.05	$3.98	2,180,580
2020-01-08	$4.07	$4.07	$4.00	$4.01	$3.94	3,555,260
2020-01-07	$4.03	$4.08	$4.03	$4.07	$4.00	4,230,310
2020-01-06	$4.02	$4.07	$3.98	$4.05	$3.98	4,921,680
2020-01-03	$4.03	$4.04	$4.01	$4.02	$3.95	3,484,370
2020-01-02	$4.00	$4.03	$4.00	$4.03	$3.96	5,760,140
2020-01-01	$3.98	$3.98	$3.98	$3.98	$3.91	0
2019-12-31	$3.97	$3.98	$3.94	$3.98	$3.91	2,894,990
2019-12-30	$3.91	$3.98	$3.90	$3.97	$3.90	4,949,140
2019-12-27	$3.95	$3.96	$3.92	$3.93	$3.87	3,999,250
2019-12-26	$3.93	$3.98	$3.91	$3.95	$3.89	4,569,620
2019-12-25	$3.97	$4.01	$3.92	$3.95	$3.89	4,110,960
2019-12-24	$3.91	$3.97	$3.89	$3.97	$3.90	3,724,900
2019-12-23	$3.98	$4.00	$3.89	$3.92	$3.86	6,315,800
2019-12-20	$4.03	$4.08	$3.97	$3.98	$3.91	12,050,540
2019-12-19	$3.93	$3.95	$3.91	$3.94	$3.88	3,908,980
2019-12-18	$3.91	$3.96	$3.91	$3.93	$3.87	4,053,820
2019-12-17	$3.86	$3.93	$3.86	$3.92	$3.86	5,518,550
2019-12-16	$3.83	$3.87	$3.82	$3.86	$3.80	3,719,760
2019-12-13	$3.80	$3.83	$3.79	$3.82	$3.76	3,356,570
2019-12-12	$3.82	$3.83	$3.78	$3.79	$3.73	2,564,800
2019-12-11	$3.84	$3.87	$3.81	$3.82	$3.76	2,938,800
2019-12-10	$3.87	$3.88	$3.83	$3.85	$3.79	1,633,840
2019-12-09	$3.84	$3.89	$3.84	$3.87	$3.81	1,781,180
2019-12-06	$3.84	$3.85	$3.81	$3.84	$3.78	1,662,590
2019-12-05	$3.81	$3.85	$3.79	$3.84	$3.78	2,115,000
2019-12-04	$3.77	$3.81	$3.77	$3.81	$3.75	1,061,390
2019-12-03	$3.77	$3.79	$3.74	$3.78	$3.72	1,903,710
2019-12-02	$3.80	$3.81	$3.75	$3.76	$3.70	1,604,540
2019-11-29	$3.84	$3.84	$3.76	$3.78	$3.72	1,362,810
2019-11-28	$3.85	$3.86	$3.80	$3.81	$3.75	1,214,160
2019-11-27	$3.90	$3.92	$3.84	$3.84	$3.78	1,839,090
2019-11-26	$3.90	$3.93	$3.87	$3.90	$3.84	2,227,470
2019-11-25	$3.83	$3.90	$3.81	$3.88	$3.82	1,614,450
2019-11-22	$3.84	$3.88	$3.82	$3.83	$3.77	1,155,980
2019-11-21	$3.83	$3.87	$3.83	$3.84	$3.78	742,830
2019-11-20	$3.87	$3.90	$3.85	$3.85	$3.79	1,225,710
2019-11-19	$3.82	$3.87	$3.82	$3.86	$3.80	1,729,460
2019-11-18	$3.81	$3.87	$3.78	$3.83	$3.77	1,635,050
2019-11-15	$3.86	$3.87	$3.80	$3.81	$3.75	1,400,700
2019-11-14	$3.86	$3.88	$3.83	$3.83	$3.77	965,800
2019-11-13	$3.86	$3.90	$3.84	$3.84	$3.78	618,300
2019-11-12	$3.87	$3.89	$3.80	$3.89	$3.83	2,079,580
2019-11-11	$3.97	$3.97	$3.86	$3.88	$3.82	1,986,640
2019-11-08	$3.97	$3.98	$3.94	$3.95	$3.89	975,170
2019-11-07	$3.95	$3.97	$3.94	$3.95	$3.89	774,820
2019-11-06	$4.00	$4.00	$3.94	$3.95	$3.89	1,429,700
2019-11-05	$3.95	$4.01	$3.95	$3.98	$3.91	1,544,800
2019-11-04	$3.97	$4.03	$3.96	$3.96	$3.89	1,546,580
2019-11-01	$3.93	$4.00	$3.93	$3.97	$3.90	1,665,760
2019-10-31	$4.00	$4.02	$3.96	$3.98	$3.91	1,824,280
2019-10-30	$4.05	$4.07	$3.97	$3.98	$3.91	2,286,300
2019-10-29	$4.13	$4.13	$4.06	$4.07	$4.00	2,440,040
2019-10-28	$4.11	$4.15	$4.07	$4.12	$4.05	2,538,890
2019-10-25	$4.09	$4.10	$4.03	$4.09	$4.02	2,176,280
2019-10-24	$4.05	$4.14	$4.04	$4.10	$4.03	1,666,620
2019-10-23	$4.10	$4.13	$4.04	$4.05	$3.98	2,038,800
2019-10-22	$4.06	$4.12	$4.05	$4.10	$4.03	1,752,950
2019-10-21	$4.06	$4.09	$4.02	$4.05	$3.98	2,000,060
2019-10-18	$4.16	$4.17	$4.05	$4.06	$3.99	1,582,400
2019-10-17	$4.18	$4.18	$4.13	$4.14	$4.07	1,299,600
2019-10-16	$4.21	$4.24	$4.16	$4.19	$4.12	1,853,200
2019-10-15	$4.24	$4.25	$4.18	$4.20	$4.13	1,888,130
2019-10-14	$4.21	$4.23	$4.15	$4.23	$4.16	1,907,060
2019-10-11	$4.15	$4.19	$4.14	$4.18	$4.11	1,549,340
2019-10-10	$4.15	$4.17	$4.11	$4.17	$4.10	1,936,210
2019-10-09	$3.99	$4.15	$3.99	$4.14	$4.07	3,309,970
2019-10-08	$3.96	$4.16	$3.96	$4.04	$3.97	3,830,500
2019-10-07	$3.95	$3.95	$3.95	$3.95	$3.89	0
2019-10-04	$3.95	$3.95	$3.95	$3.95	$3.89	0
2019-10-03	$3.95	$3.95	$3.95	$3.95	$3.89	0
2019-10-02	$3.95	$3.95	$3.95	$3.95	$3.89	0
2019-10-01	$3.95	$3.95	$3.95	$3.95	$3.89	0
2019-09-30	$4.00	$4.06	$3.94	$3.95	$3.89	1,618,550
2019-09-27	$4.03	$4.06	$4.00	$4.02	$3.95	1,573,750
2019-09-26	$4.10	$4.10	$3.99	$4.03	$3.96	2,474,800
2019-09-25	$4.11	$4.14	$4.06	$4.10	$4.03	2,431,060
2019-09-24	$4.22	$4.22	$4.13	$4.13	$4.06	2,454,600
2019-09-23	$4.25	$4.25	$4.16	$4.18	$4.11	1,741,230
2019-09-20	$4.27	$4.29	$4.24	$4.25	$4.18	2,653,500
2019-09-19	$4.25	$4.28	$4.23	$4.27	$4.20	2,325,910
2019-09-18	$4.23	$4.27	$4.22	$4.24	$4.17	2,373,600
2019-09-17	$4.37	$4.37	$4.22	$4.22	$4.15	3,638,300
2019-09-16	$4.35	$4.39	$4.33	$4.36	$4.29	3,109,170
2019-09-13	$4.35	$4.35	$4.35	$4.35	$4.28	0
2019-09-12	$4.31	$4.36	$4.30	$4.35	$4.28	3,504,800
2019-09-11	$4.32	$4.34	$4.30	$4.30	$4.23	2,422,960
2019-09-10	$4.32	$4.33	$4.28	$4.31	$4.24	2,853,130
2019-09-09	$4.31	$4.33	$4.30	$4.32	$4.25	3,376,190
2019-09-06	$4.31	$4.32	$4.27	$4.29	$4.22	2,712,830
2019-09-05	$4.29	$4.35	$4.28	$4.31	$4.24	4,112,970
2019-09-04	$4.29	$4.29	$4.21	$4.27	$4.20	4,838,760
2019-09-03	$4.31	$4.34	$4.26	$4.28	$4.21	4,406,150
2019-09-02	$4.19	$4.34	$4.15	$4.32	$4.25	5,129,460
2019-08-30	$4.15	$4.24	$4.07	$4.21	$4.14	4,129,000
2019-08-29	$4.20	$4.20	$4.13	$4.13	$4.06	1,847,820
2019-08-28	$4.24	$4.28	$4.18	$4.20	$4.13	3,972,690
2019-08-27	$4.11	$4.28	$4.11	$4.28	$4.21	3,703,330
2019-08-26	$4.10	$4.11	$4.07	$4.09	$4.02	1,957,070
2019-08-23	$4.14	$4.17	$4.13	$4.16	$4.09	1,517,330
2019-08-22	$4.14	$4.15	$4.11	$4.14	$4.07	1,655,800
2019-08-21	$4.13	$4.16	$4.11	$4.12	$4.05	1,618,110
2019-08-20	$4.18	$4.18	$4.12	$4.14	$4.07	2,014,680
2019-08-19	$4.05	$4.17	$4.02	$4.16	$4.09	3,481,250
2019-08-16	$3.99	$4.04	$3.98	$4.03	$3.96	1,319,920
2019-08-15	$3.96	$4.01	$3.85	$4.01	$3.94	3,044,350
2019-08-14	$4.03	$4.06	$3.99	$4.00	$3.93	1,421,300
2019-08-13	$4.05	$4.05	$3.99	$4.00	$3.93	1,480,660
2019-08-12	$4.03	$4.05	$4.00	$4.05	$3.98	1,701,020
2019-08-09	$4.02	$4.07	$4.00	$4.03	$3.96	1,903,300
2019-08-08	$4.02	$4.07	$4.01	$4.01	$3.94	2,097,100
2019-08-07	$4.07	$4.08	$4.01	$4.02	$3.95	2,695,800
2019-08-06	$4.17	$4.19	$3.97	$4.06	$3.99	4,161,100
2019-08-05	$4.40	$4.41	$4.22	$4.23	$4.16	3,561,000
2019-08-02	$4.43	$4.50	$4.40	$4.41	$4.34	2,733,260
2019-08-01	$4.48	$4.51	$4.46	$4.51	$4.44	1,526,800
2019-07-31	$4.53	$4.53	$4.46	$4.49	$4.42	2,127,180
2019-07-30	$4.53	$4.57	$4.52	$4.54	$4.47	1,408,870
2019-07-29	$4.55	$4.56	$4.52	$4.53	$4.46	1,990,600
2019-07-26	$4.57	$4.57	$4.51	$4.52	$4.45	1,350,100
2019-07-25	$4.56	$4.57	$4.53	$4.54	$4.47	1,701,300
2019-07-24	$4.53	$4.59	$4.53	$4.56	$4.49	2,095,000
2019-07-23	$4.54	$4.57	$4.53	$4.53	$4.46	1,800,990
2019-07-22	$4.67	$4.67	$4.54	$4.55	$4.48	2,818,250
2019-07-19	$4.63	$4.68	$4.60	$4.64	$4.56	1,631,690
2019-07-18	$4.67	$4.69	$4.60	$4.61	$4.53	2,134,940
2019-07-17	$4.67	$4.72	$4.66	$4.70	$4.62	2,196,870
2019-07-16	$4.64	$4.67	$4.63	$4.66	$4.58	1,556,300
2019-07-15	$4.66	$4.67	$4.59	$4.64	$4.56	1,829,100
2019-07-12	$4.63	$4.67	$4.60	$4.65	$4.57	1,656,500
2019-07-11	$4.60	$4.65	$4.59	$4.62	$4.54	1,446,000
2019-07-10	$4.65	$4.65	$4.56	$4.58	$4.50	1,938,900
2019-07-09	$4.61	$4.66	$4.60	$4.62	$4.54	1,728,410
2019-07-08	$4.76	$4.80	$4.61	$4.61	$4.53	4,061,380
2019-07-05	$4.81	$4.84	$4.75	$4.80	$4.72	2,476,800
2019-07-04	$4.80	$4.87	$4.79	$4.84	$4.76	2,428,060
2019-07-03	$4.87	$4.87	$4.79	$4.80	$4.72	2,755,950
2019-07-02	$4.82	$4.89	$4.79	$4.87	$4.79	3,779,230
2019-07-01	$4.79	$4.83	$4.72	$4.81	$4.73	3,778,160
2019-06-28	$4.77	$4.81	$4.70	$4.71	$4.63	2,881,720
2019-06-27	$4.80	$4.84	$4.76	$4.79	$4.71	2,758,880
2019-06-26	$4.78	$4.82	$4.77	$4.79	$4.71	2,199,480
2019-06-25	$4.88	$4.89	$4.76	$4.81	$4.73	3,841,630
2019-06-24	$4.93	$4.95	$4.85	$4.85	$4.77	5,120,000
2019-06-21	$4.93	$5.00	$4.88	$4.94	$4.86	6,732,650
2019-06-20	$4.88	$4.94	$4.83	$4.92	$4.84	5,876,500
2019-06-19	$4.95	$4.97	$4.85	$4.86	$4.78	5,497,070
2019-06-18	$4.90	$4.95	$4.85	$4.87	$4.79	5,542,690
2019-06-17	$4.96	$5.01	$4.88	$4.89	$4.81	5,953,830
2019-06-14	$5.19	$5.20	$4.95	$4.95	$4.87	7,982,020
2019-06-13	$5.19	$5.23	$5.04	$5.11	$5.03	11,165,590
2019-06-12	$5.19	$5.37	$5.11	$5.18	$5.09	15,778,430
2019-06-11	$4.94	$5.43	$4.91	$5.22	$5.13	40,958,560
2019-06-10	$4.94	$4.98	$4.82	$4.94	$4.86	9,406,510
2019-06-07	$4.88	$4.88	$4.88	$4.88	$4.80	0
2019-06-06	$4.95	$5.17	$4.85	$4.88	$4.80	24,437,200
2019-06-05	$4.86	$5.13	$4.78	$5.01	$4.93	24,519,530
2019-06-04	$4.58	$4.96	$4.55	$4.83	$4.75	20,206,200
2019-06-03	$4.62	$4.67	$4.60	$4.65	$4.47	4,855,200
2019-05-31	$4.60	$4.63	$4.58	$4.62	$4.44	2,052,060
2019-05-30	$4.60	$4.60	$4.54	$4.58	$4.40	2,248,900
2019-05-29	$4.59	$4.65	$4.58	$4.61	$4.43	2,914,370
2019-05-28	$4.61	$4.66	$4.58	$4.60	$4.42	3,346,700
2019-05-27	$4.57	$4.61	$4.54	$4.61	$4.43	4,948,370
2019-05-24	$4.63	$4.66	$4.55	$4.56	$4.39	2,410,000
2019-05-23	$4.71	$4.73	$4.62	$4.63	$4.45	2,689,800
2019-05-22	$4.78	$4.82	$4.70	$4.72	$4.54	2,236,560
2019-05-21	$4.76	$4.82	$4.74	$4.79	$4.61	2,374,950
2019-05-20	$4.85	$4.85	$4.67	$4.74	$4.56	3,595,890
2019-05-17	$4.99	$5.00	$4.79	$4.82	$4.64	5,551,800
2019-05-16	$5.00	$5.02	$4.95	$4.98	$4.79	5,152,120
2019-05-15	$4.90	$5.06	$4.86	$5.04	$4.85	10,202,390
2019-05-14	$4.74	$4.90	$4.70	$4.89	$4.70	8,503,030
2019-05-13	$4.78	$4.80	$4.71	$4.77	$4.59	3,707,520
2019-05-10	$4.69	$4.82	$4.69	$4.79	$4.61	7,659,160
2019-05-09	$4.67	$4.75	$4.67	$4.68	$4.50	7,209,760
2019-05-08	$4.64	$4.72	$4.58	$4.67	$4.49	5,290,900
2019-05-07	$4.70	$4.74	$4.65	$4.70	$4.52	8,584,510
2019-05-06	$4.65	$4.77	$4.54	$4.69	$4.51	21,265,280
2019-05-03	$4.71	$4.71	$4.71	$4.71	$4.53	0
2019-05-02	$4.71	$4.71	$4.71	$4.71	$4.53	0
2019-05-01	$4.71	$4.71	$4.71	$4.71	$4.53	0
2019-04-30	$4.56	$4.82	$4.53	$4.71	$4.53	12,160,160
2019-04-29	$4.63	$4.67	$4.49	$4.50	$4.33	6,838,460
2019-04-26	$4.70	$4.74	$4.62	$4.62	$4.44	7,316,300
2019-04-25	$4.88	$4.90	$4.70	$4.71	$4.53	7,975,190
2019-04-24	$4.85	$4.92	$4.85	$4.89	$4.70	5,330,000
2019-04-23	$4.98	$5.02	$4.87	$4.87	$4.68	12,987,460
2019-04-22	$5.13	$5.14	$5.00	$5.00	$4.81	11,584,800
2019-04-19	$5.09	$5.12	$5.06	$5.11	$4.91	8,846,310
2019-04-18	$5.12	$5.12	$5.07	$5.09	$4.89	10,334,880
2019-04-17	$5.05	$5.15	$5.03	$5.11	$4.91	11,451,470
2019-04-16	$5.02	$5.08	$4.93	$5.07	$4.88	13,091,170
2019-04-15	$5.11	$5.18	$5.03	$5.06	$4.87	14,456,280
2019-04-12	$5.26	$5.28	$5.07	$5.09	$4.89	20,758,010
2019-04-11	$5.04	$5.27	$5.00	$5.25	$5.05	34,927,220
2019-04-10	$5.04	$5.07	$4.97	$5.02	$4.83	11,165,400
2019-04-09	$5.08	$5.09	$5.01	$5.04	$4.85	10,346,360
2019-04-08	$5.10	$5.15	$5.01	$5.07	$4.88	17,233,260
2019-04-05	$5.09	$5.09	$5.09	$5.09	$4.89	0
2019-04-04	$5.09	$5.16	$5.06	$5.09	$4.89	19,483,230
2019-04-03	$5.02	$5.08	$5.00	$5.08	$4.89	14,232,040
2019-04-02	$5.09	$5.09	$5.01	$5.05	$4.86	16,013,420
2019-04-01	$5.00	$5.10	$4.90	$5.09	$4.89	27,064,820
2019-03-29	$4.80	$4.98	$4.78	$4.97	$4.78	13,417,870
2019-03-28	$4.88	$4.91	$4.80	$4.81	$4.63	7,182,480
2019-03-27	$4.83	$4.93	$4.81	$4.88	$4.69	9,483,400
2019-03-26	$4.93	$5.02	$4.80	$4.83	$4.64	12,813,110
2019-03-25	$4.92	$5.03	$4.89	$4.93	$4.74	12,244,250
2019-03-22	$5.01	$5.02	$4.92	$4.99	$4.80	10,223,240
2019-03-21	$5.02	$5.06	$4.95	$5.01	$4.82	19,293,390
2019-03-20	$5.05	$5.08	$4.86	$4.98	$4.79	21,580,550
2019-03-19	$4.99	$5.17	$4.93	$5.09	$4.89	31,704,340
2019-03-18	$5.01	$5.05	$4.81	$4.99	$4.80	30,727,690
2019-03-15	$4.91	$5.08	$4.85	$4.99	$4.80	46,868,640
2019-03-14	$4.74	$5.01	$4.73	$5.01	$4.82	60,322,600
2019-03-13	$4.53	$4.62	$4.51	$4.55	$4.38	13,806,200
2019-03-12	$4.56	$4.62	$4.46	$4.53	$4.36	14,352,330
2019-03-11	$4.40	$4.52	$4.39	$4.52	$4.35	10,540,600
2019-03-08	$4.54	$4.55	$4.35	$4.43	$4.26	15,908,570
2019-03-07	$4.63	$4.68	$4.56	$4.60	$4.42	16,098,100
2019-03-06	$4.54	$4.63	$4.48	$4.63	$4.45	19,471,850
2019-03-05	$4.41	$4.51	$4.40	$4.50	$4.33	11,858,720
2019-03-04	$4.49	$4.52	$4.37	$4.43	$4.26	15,235,760
2019-03-01	$4.46	$4.46	$4.34	$4.43	$4.26	12,508,090
2019-02-28	$4.36	$4.62	$4.34	$4.47	$4.30	18,759,930
2019-02-27	$4.35	$4.42	$4.31	$4.34	$4.17	12,476,860
2019-02-26	$4.33	$4.50	$4.28	$4.37	$4.20	17,670,800
2019-02-25	$4.17	$4.37	$4.17	$4.33	$4.16	17,703,580
2019-02-22	$4.07	$4.14	$4.02	$4.14	$3.98	9,481,150
2019-02-21	$4.08	$4.17	$4.05	$4.07	$3.91	9,436,930
2019-02-20	$4.08	$4.17	$4.03	$4.10	$3.94	8,745,690
2019-02-19	$4.02	$4.22	$4.00	$4.09	$3.93	15,379,460
2019-02-18	$3.93	$4.02	$3.92	$4.02	$3.87	8,994,560
2019-02-15	$3.97	$3.97	$3.90	$3.91	$3.76	4,890,900
2019-02-14	$3.97	$3.99	$3.94	$3.97	$3.82	4,195,520
2019-02-13	$3.94	$3.99	$3.92	$3.96	$3.81	6,733,800
2019-02-12	$3.91	$3.95	$3.88	$3.94	$3.79	4,608,970
2019-02-11	$3.85	$3.92	$3.85	$3.91	$3.76	5,098,550
2019-02-08	$3.85	$3.85	$3.85	$3.85	$3.70	0
2019-02-07	$3.85	$3.85	$3.85	$3.85	$3.70	0
2019-02-06	$3.85	$3.85	$3.85	$3.85	$3.70	0
2019-02-05	$3.85	$3.85	$3.85	$3.85	$3.70	0
2019-02-04	$3.85	$3.85	$3.85	$3.85	$3.70	0
2019-02-01	$3.75	$3.86	$3.75	$3.85	$3.70	3,908,420
2019-01-31	$3.76	$3.82	$3.72	$3.79	$3.64	3,919,600
2019-01-30	$3.81	$3.82	$3.76	$3.80	$3.65	2,718,690
2019-01-29	$3.85	$3.86	$3.75	$3.80	$3.65	3,155,790
2019-01-28	$3.82	$3.90	$3.82	$3.85	$3.70	3,383,930
2019-01-25	$3.86	$3.88	$3.81	$3.82	$3.67	4,093,660
2019-01-24	$3.88	$3.89	$3.82	$3.87	$3.72	4,347,750
2019-01-23	$3.90	$3.93	$3.85	$3.87	$3.72	5,877,830
2019-01-22	$3.85	$4.17	$3.83	$3.95	$3.80	9,880,960
2019-01-21	$3.85	$3.89	$3.82	$3.85	$3.70	2,801,010
2019-01-18	$3.88	$3.88	$3.80	$3.83	$3.68	3,831,280
2019-01-17	$3.80	$3.90	$3.79	$3.88	$3.73	3,367,060
2019-01-16	$3.80	$3.99	$3.80	$3.88	$3.73	6,988,220
2019-01-15	$3.82	$3.82	$3.76	$3.80	$3.65	3,461,090
2019-01-14	$3.72	$3.79	$3.72	$3.79	$3.64	2,807,110
2019-01-11	$3.72	$3.75	$3.71	$3.73	$3.59	2,258,800
2019-01-10	$3.73	$3.77	$3.70	$3.72	$3.58	3,226,990
2019-01-09	$3.70	$3.77	$3.70	$3.73	$3.59	4,212,700
2019-01-08	$3.70	$3.74	$3.66	$3.71	$3.57	2,919,400
2019-01-07	$3.70	$3.74	$3.67	$3.71	$3.57	4,328,900
2019-01-04	$3.60	$3.68	$3.49	$3.68	$3.54	3,741,270
2019-01-03	$3.66	$3.66	$3.59	$3.60	$3.46	2,276,900
2019-01-02	$3.73	$3.77	$3.62	$3.64	$3.50	3,674,120
2019-01-01	$3.72	$3.72	$3.72	$3.72	$3.58	0
2018-12-31	$3.72	$3.72	$3.72	$3.72	$3.58	0
2018-12-28	$3.78	$3.78	$3.71	$3.72	$3.58	1,507,300
2018-12-27	$3.82	$3.85	$3.75	$3.75	$3.61	2,604,500
2018-12-26	$3.78	$3.80	$3.74	$3.79	$3.64	3,652,740
2018-12-25	$3.80	$3.83	$3.69	$3.76	$3.62	3,731,280
2018-12-24	$3.78	$3.82	$3.77	$3.79	$3.64	2,560,040
2018-12-21	$3.87	$3.88	$3.76	$3.78	$3.64	3,267,430
2018-12-20	$3.89	$3.91	$3.84	$3.87	$3.72	5,481,930
2018-12-19	$3.78	$3.92	$3.75	$3.87	$3.72	8,335,100
2018-12-18	$3.75	$3.82	$3.68	$3.79	$3.64	4,253,600
2018-12-17	$3.76	$3.81	$3.72	$3.77	$3.63	3,261,200
2018-12-14	$3.85	$3.87	$3.76	$3.76	$3.62	2,558,890
2018-12-13	$3.87	$3.87	$3.80	$3.85	$3.70	3,953,350
2018-12-12	$3.84	$3.85	$3.81	$3.81	$3.66	2,072,500
2018-12-11	$3.84	$3.86	$3.77	$3.81	$3.66	2,581,790
2018-12-10	$3.87	$3.88	$3.79	$3.84	$3.69	2,708,700
2018-12-07	$3.88	$3.91	$3.84	$3.87	$3.72	2,507,900
2018-12-06	$3.91	$3.93	$3.86	$3.91	$3.76	3,556,590
2018-12-05	$3.92	$3.97	$3.90	$3.93	$3.78	4,634,880
2018-12-04	$3.93	$4.00	$3.92	$3.98	$3.83	4,664,580
2018-12-03	$3.88	$3.97	$3.88	$3.94	$3.79	8,433,350
2018-11-30	$3.74	$3.85	$3.74	$3.82	$3.67	3,526,530
2018-11-29	$3.82	$3.96	$3.77	$3.80	$3.65	5,782,080
2018-11-28	$3.79	$3.82	$3.72	$3.82	$3.67	3,322,990
2018-11-27	$3.74	$3.82	$3.73	$3.79	$3.64	4,041,180
2018-11-26	$3.70	$3.81	$3.67	$3.74	$3.60	4,707,060
2018-11-23	$3.94	$3.94	$3.68	$3.71	$3.57	6,744,810
2018-11-22	$3.95	$3.97	$3.88	$3.93	$3.78	3,857,230
2018-11-21	$3.90	$3.96	$3.88	$3.92	$3.77	4,325,280
2018-11-20	$4.00	$4.04	$3.91	$3.94	$3.79	6,725,750
2018-11-19	$3.99	$4.03	$3.95	$4.02	$3.87	8,409,460
2018-11-16	$3.94	$4.01	$3.92	$3.97	$3.82	6,433,380
2018-11-15	$3.93	$3.98	$3.87	$3.95	$3.80	8,331,250
2018-11-14	$3.88	$3.98	$3.87	$3.92	$3.77	8,282,020
2018-11-13	$3.76	$3.92	$3.72	$3.87	$3.72	6,891,390
2018-11-12	$3.69	$3.78	$3.67	$3.78	$3.64	5,034,450
2018-11-09	$3.67	$3.70	$3.62	$3.69	$3.55	3,279,990
2018-11-08	$3.69	$3.73	$3.64	$3.64	$3.50	3,172,560
2018-11-07	$3.71	$3.76	$3.65	$3.67	$3.53	4,060,950
2018-11-06	$3.67	$3.71	$3.65	$3.70	$3.56	4,685,590
2018-11-05	$3.70	$3.71	$3.64	$3.66	$3.52	4,126,080
2018-11-02	$3.64	$3.71	$3.63	$3.70	$3.56	4,788,340
2018-11-01	$3.65	$3.69	$3.60	$3.63	$3.49	3,818,180
2018-10-31	$3.64	$3.70	$3.60	$3.64	$3.50	4,798,930
2018-10-30	$3.54	$3.63	$3.51	$3.61	$3.47	3,932,190
2018-10-29	$3.52	$3.62	$3.52	$3.56	$3.42	4,619,520
2018-10-26	$3.52	$3.63	$3.52	$3.53	$3.39	3,819,090
2018-10-25	$3.43	$3.52	$3.38	$3.51	$3.38	2,673,740
2018-10-24	$3.49	$3.56	$3.46	$3.51	$3.38	1,861,370
2018-10-23	$3.63	$3.63	$3.48	$3.50	$3.37	4,461,470
2018-10-22	$3.35	$3.65	$3.32	$3.60	$3.46	6,447,930
2018-10-19	$3.19	$3.34	$3.15	$3.33	$3.20	3,851,750
2018-10-18	$3.31	$3.32	$3.21	$3.22	$3.10	2,632,020
2018-10-17	$3.30	$3.34	$3.23	$3.30	$3.17	3,880,670
2018-10-16	$3.38	$3.44	$3.13	$3.25	$3.13	6,836,150
2018-10-15	$3.40	$3.52	$3.36	$3.36	$3.23	3,258,720
2018-10-12	$3.43	$3.47	$3.22	$3.37	$3.24	6,895,200
2018-10-11	$3.74	$3.74	$3.43	$3.44	$3.31	8,935,400
2018-10-10	$3.82	$3.84	$3.78	$3.81	$3.66	2,108,700
2018-10-09	$3.84	$3.86	$3.80	$3.81	$3.66	3,208,590
2018-10-08	$3.92	$3.92	$3.82	$3.84	$3.69	3,525,960
2018-10-05	$3.94	$3.94	$3.94	$3.94	$3.79	0
2018-10-04	$3.94	$3.94	$3.94	$3.94	$3.79	0
2018-10-03	$3.94	$3.94	$3.94	$3.94	$3.79	0
2018-10-02	$3.94	$3.94	$3.94	$3.94	$3.79	0
2018-10-01	$3.94	$3.94	$3.94	$3.94	$3.79	0
2018-09-28	$3.94	$3.97	$3.94	$3.94	$3.79	2,373,460
2018-09-27	$4.01	$4.01	$3.93	$3.93	$3.78	3,003,900
2018-09-26	$4.00	$4.03	$3.98	$3.99	$3.84	3,539,500
2018-09-25	$3.99	$4.03	$3.96	$4.00	$3.85	2,849,380
2018-09-24	$4.02	$4.02	$4.02	$4.02	$3.87	0
2018-09-21	$4.02	$4.06	$3.98	$4.02	$3.87	4,989,210
2018-09-20	$4.04	$4.08	$3.99	$4.00	$3.85	2,495,590
2018-09-19	$4.00	$4.10	$3.96	$4.05	$3.89	3,616,980
2018-09-18	$3.90	$4.02	$3.89	$4.00	$3.85	3,236,300
2018-09-17	$3.96	$3.99	$3.92	$3.93	$3.78	1,982,580
2018-09-14	$4.03	$4.04	$3.98	$3.99	$3.84	1,447,800
2018-09-13	$4.01	$4.04	$3.98	$4.02	$3.87	2,198,020
2018-09-12	$3.99	$4.01	$3.95	$3.97	$3.82	1,603,290
2018-09-11	$4.02	$4.02	$3.95	$3.97	$3.82	2,728,310
2018-09-10	$4.02	$4.06	$3.99	$4.01	$3.86	2,349,680
2018-09-07	$4.05	$4.07	$4.01	$4.04	$3.89	2,676,500
2018-09-06	$4.04	$4.06	$4.00	$4.04	$3.89	2,684,800
2018-09-05	$4.06	$4.08	$4.00	$4.04	$3.89	4,952,860
2018-09-04	$3.95	$4.06	$3.95	$4.06	$3.90	5,067,870
2018-09-03	$3.89	$3.98	$3.85	$3.97	$3.82	4,144,320
2018-08-31	$3.87	$3.90	$3.85	$3.89	$3.74	1,911,200
2018-08-30	$3.90	$3.92	$3.88	$3.89	$3.74	2,837,760
2018-08-29	$3.93	$3.94	$3.90	$3.92	$3.77	2,017,500
2018-08-28	$3.95	$3.95	$3.91	$3.92	$3.77	1,864,200
2018-08-27	$3.92	$3.95	$3.88	$3.94	$3.79	3,155,600
2018-08-24	$3.88	$3.93	$3.85	$3.92	$3.77	2,693,370
2018-08-23	$3.92	$3.95	$3.87	$3.90	$3.75	1,745,300
2018-08-22	$3.94	$3.95	$3.90	$3.92	$3.77	1,823,960
2018-08-21	$3.86	$3.97	$3.84	$3.95	$3.80	4,431,080
2018-08-20	$3.80	$3.89	$3.80	$3.88	$3.73	2,265,450
2018-08-17	$3.89	$3.90	$3.79	$3.80	$3.65	3,275,900
2018-08-16	$3.84	$3.89	$3.80	$3.85	$3.70	2,322,400
2018-08-15	$3.92	$3.94	$3.84	$3.85	$3.70	1,819,760
2018-08-14	$3.90	$3.94	$3.86	$3.92	$3.77	1,683,160
2018-08-13	$3.87	$3.90	$3.82	$3.90	$3.75	2,107,800
2018-08-10	$3.90	$3.95	$3.87	$3.91	$3.76	2,410,600
2018-08-09	$3.80	$3.91	$3.80	$3.89	$3.74	3,256,710
2018-08-08	$3.81	$3.86	$3.78	$3.83	$3.68	2,582,710
2018-08-07	$3.69	$3.82	$3.68	$3.82	$3.67	3,325,610
2018-08-06	$3.74	$3.79	$3.65	$3.68	$3.54	3,417,500
2018-08-03	$3.83	$3.83	$3.77	$3.77	$3.63	3,263,530
2018-08-02	$3.96	$3.96	$3.75	$3.82	$3.67	5,155,690
2018-08-01	$4.07	$4.07	$3.93	$3.95	$3.80	4,111,900
2018-07-31	$4.03	$4.09	$4.02	$4.07	$3.91	1,861,420
2018-07-30	$4.12	$4.12	$4.03	$4.06	$3.90	3,818,660
2018-07-27	$4.14	$4.16	$4.10	$4.13	$3.97	3,212,900
2018-07-26	$4.07	$4.20	$4.05	$4.15	$3.99	7,820,100
2018-07-25	$4.03	$4.11	$4.03	$4.07	$3.91	4,054,900
2018-07-24	$3.94	$4.06	$3.93	$4.04	$3.89	6,519,770
2018-07-23	$3.91	$3.96	$3.87	$3.95	$3.80	3,757,770
2018-07-20	$3.94	$3.94	$3.80	$3.92	$3.77	5,630,200
2018-07-19	$3.98	$4.01	$3.92	$3.94	$3.79	1,957,950
2018-07-18	$4.01	$4.03	$3.97	$3.98	$3.83	2,262,940
2018-07-17	$4.01	$4.02	$3.97	$4.02	$3.87	1,747,770
2018-07-16	$4.01	$4.05	$3.97	$4.01	$3.86	3,543,300
2018-07-13	$4.01	$4.05	$3.96	$4.02	$3.87	2,989,840
2018-07-12	$3.89	$4.02	$3.89	$4.00	$3.85	4,254,410
2018-07-11	$3.98	$3.99	$3.87	$3.91	$3.76	3,870,890
2018-07-10	$3.95	$4.01	$3.92	$4.00	$3.85	5,272,750
2018-07-09	$3.87	$3.99	$3.86	$3.95	$3.80	3,821,650
2018-07-06	$3.75	$3.92	$3.67	$3.89	$3.74	9,032,010
2018-07-05	$3.88	$3.92	$3.70	$3.72	$3.58	4,593,710
2018-07-04	$3.96	$3.98	$3.87	$3.90	$3.75	3,260,920
2018-07-03	$3.90	$3.98	$3.87	$3.98	$3.83	3,071,270
2018-07-02	$3.96	$4.01	$3.90	$3.92	$3.77	3,889,420
2018-06-29	$3.89	$3.99	$3.89	$3.97	$3.82	4,296,590
2018-06-28	$3.91	$3.96	$3.88	$3.89	$3.74	3,435,400
2018-06-27	$3.92	$3.96	$3.90	$3.92	$3.77	4,385,820
2018-06-26	$3.85	$3.95	$3.85	$3.92	$3.77	3,777,950
2018-06-25	$4.00	$4.02	$3.88	$3.90	$3.75	5,225,600
2018-06-22	$3.87	$3.99	$3.83	$3.97	$3.82	9,283,990
2018-06-21	$4.06	$4.07	$3.83	$3.87	$3.72	9,410,300
2018-06-20	$4.02	$4.07	$3.98	$4.05	$3.89	12,328,150
2018-06-19	$4.38	$4.38	$4.01	$4.05	$3.89	11,268,080
2018-06-18	$4.45	$4.45	$4.45	$4.45	$4.28	0
2018-06-15	$4.47	$4.49	$4.35	$4.45	$4.28	7,231,300
2018-06-14	$4.46	$4.49	$4.43	$4.48	$4.31	4,837,800
2018-06-13	$4.61	$4.61	$4.44	$4.46	$4.29	5,043,890
2018-06-12	$4.62	$4.64	$4.58	$4.62	$4.44	3,457,030
2018-06-11	$4.71	$4.71	$4.61	$4.62	$4.44	3,419,450
2018-06-08	$4.83	$4.83	$4.68	$4.69	$4.51	4,700,900
2018-06-07	$4.85	$4.87	$4.82	$4.84	$4.65	2,349,790
2018-06-06	$4.85	$4.87	$4.81	$4.86	$4.67	2,715,240
2018-06-05	$4.84	$4.87	$4.81	$4.86	$4.67	3,396,780
2018-06-04	$4.90	$4.90	$4.77	$4.88	$4.69	7,137,860
2018-06-01	$4.92	$4.95	$4.86	$4.90	$4.71	2,341,340
2018-05-31	$4.92	$4.95	$4.88	$4.93	$4.74	2,604,460
2018-05-30	$5.00	$5.00	$4.87	$4.90	$4.71	4,017,360
2018-05-29	$5.00	$5.05	$4.91	$5.03	$4.84	4,093,070
2018-05-28	$5.01	$5.04	$4.91	$5.01	$4.82	4,462,330
2018-05-25	$5.09	$5.09	$4.98	$5.02	$4.83	3,650,150
2018-05-24	$5.06	$5.10	$5.05	$5.07	$4.88	1,979,880
2018-05-23	$5.16	$5.16	$5.06	$5.07	$4.88	3,621,110
2018-05-22	$5.14	$5.16	$5.12	$5.16	$4.96	3,235,360
2018-05-21	$5.11	$5.15	$5.11	$5.12	$4.92	3,897,600
2018-05-18	$5.07	$5.10	$5.05	$5.09	$4.89	2,362,540
2018-05-17	$5.12	$5.13	$5.06	$5.07	$4.88	2,776,120
2018-05-16	$5.09	$5.13	$5.04	$5.11	$4.91	3,363,830
2018-05-15	$5.09	$5.13	$5.04	$5.09	$4.89	3,114,890
2018-05-14	$5.16	$5.19	$5.07	$5.09	$4.89	3,298,670
2018-05-11	$5.14	$5.21	$5.14	$5.16	$4.96	4,151,180
2018-05-10	$5.10	$5.13	$5.08	$5.11	$4.91	3,862,550
2018-05-09	$5.25	$5.27	$5.19	$5.20	$4.89	4,228,560
2018-05-08	$5.29	$5.30	$5.23	$5.25	$4.93	4,428,600
2018-05-07	$5.20	$5.29	$5.19	$5.28	$4.96	3,814,790
2018-05-04	$5.15	$5.21	$5.15	$5.19	$4.88	3,021,080
2018-05-03	$5.14	$5.19	$5.11	$5.19	$4.88	2,703,260
2018-05-02	$5.20	$5.20	$5.08	$5.14	$4.83	5,322,430
2018-05-01	$5.17	$5.17	$5.17	$5.17	$4.86	0
2018-04-30	$5.17	$5.17	$5.17	$5.17	$4.86	0
2018-04-27	$5.21	$5.25	$5.14	$5.17	$4.86	4,814,780
2018-04-26	$5.34	$5.37	$5.18	$5.19	$4.88	6,363,200
2018-04-25	$5.37	$5.40	$5.33	$5.34	$5.02	5,713,890
2018-04-24	$5.35	$5.42	$5.24	$5.42	$5.09	13,043,310
2018-04-23	$5.53	$5.53	$5.41	$5.43	$5.10	4,232,800
2018-04-20	$5.65	$5.67	$5.47	$5.49	$5.16	4,863,000
2018-04-19	$5.64	$5.69	$5.61	$5.65	$5.31	4,254,060
2018-04-18	$5.67	$5.68	$5.59	$5.65	$5.31	3,785,180
2018-04-17	$5.69	$5.70	$5.62	$5.63	$5.29	3,325,830
2018-04-16	$5.73	$5.76	$5.63	$5.67	$5.33	4,826,870
2018-04-13	$5.77	$5.81	$5.74	$5.76	$5.41	2,747,600
2018-04-12	$5.83	$5.83	$5.75	$5.75	$5.40	3,728,890
2018-04-11	$5.82	$5.87	$5.80	$5.81	$5.46	4,011,720
2018-04-10	$5.69	$5.85	$5.67	$5.83	$5.48	6,167,470
2018-04-09	$5.68	$5.72	$5.63	$5.67	$5.33	3,823,190
2018-04-06	$5.69	$5.69	$5.69	$5.69	$5.35	0
2018-04-05	$5.69	$5.69	$5.69	$5.69	$5.35	0
2018-04-04	$5.78	$5.82	$5.68	$5.69	$5.35	4,759,990
2018-04-03	$5.81	$5.82	$5.75	$5.78	$5.43	4,099,950
2018-04-02	$5.82	$5.98	$5.82	$5.86	$5.51	5,102,000
2018-03-30	$5.85	$5.93	$5.83	$5.92	$5.56	5,934,300
2018-03-29	$5.77	$5.93	$5.74	$5.88	$5.52	5,676,540
2018-03-28	$5.80	$5.84	$5.72	$5.76	$5.41	4,760,200
2018-03-27	$5.80	$5.89	$5.80	$5.86	$5.51	5,714,720
2018-03-26	$5.70	$5.76	$5.59	$5.75	$5.40	8,065,100
2018-03-23	$6.03	$6.05	$5.62	$5.75	$5.40	12,447,220
2018-03-22	$6.12	$6.16	$6.06	$6.13	$5.76	3,504,080
2018-03-21	$6.16	$6.23	$6.09	$6.11	$5.74	4,872,010
2018-03-20	$6.16	$6.20	$6.10	$6.17	$5.80	4,852,130
2018-03-19	$6.20	$6.25	$6.14	$6.15	$5.78	7,026,890
2018-03-16	$6.34	$6.35	$6.16	$6.19	$5.82	10,808,010
2018-03-15	$6.45	$6.48	$6.30	$6.39	$6.00	5,088,740
2018-03-14	$6.52	$6.53	$6.44	$6.44	$6.05	6,184,540
2018-03-13	$6.50	$6.55	$6.43	$6.51	$6.12	6,481,950
2018-03-12	$6.45	$6.52	$6.43	$6.49	$6.10	6,236,370
2018-03-09	$6.41	$6.43	$6.36	$6.43	$6.04	4,551,450
2018-03-08	$6.39	$6.40	$6.35	$6.38	$5.99	4,443,750
2018-03-07	$6.43	$6.44	$6.33	$6.35	$5.97	5,097,460
2018-03-06	$6.36	$6.42	$6.29	$6.41	$6.02	7,402,950
2018-03-05	$6.28	$6.38	$6.28	$6.36	$5.98	6,403,700
2018-03-02	$6.22	$6.34	$6.19	$6.32	$5.94	10,406,510
2018-03-01	$6.22	$6.27	$6.19	$6.23	$5.85	5,471,700
2018-02-28	$6.20	$6.27	$6.15	$6.26	$5.88	6,616,360
2018-02-27	$6.25	$6.26	$6.18	$6.20	$5.83	5,518,100
2018-02-26	$6.24	$6.27	$6.15	$6.26	$5.88	6,328,900
2018-02-23	$6.28	$6.29	$6.17	$6.21	$5.83	4,889,550
2018-02-22	$6.15	$6.32	$6.15	$6.27	$5.89	5,312,070
2018-02-21	$6.15	$6.15	$6.15	$6.15	$5.78	0
2018-02-20	$6.15	$6.15	$6.15	$6.15	$5.78	0
2018-02-19	$6.15	$6.15	$6.15	$6.15	$5.78	0
2018-02-16	$6.15	$6.15	$6.15	$6.15	$5.78	0
2018-02-15	$6.15	$6.15	$6.15	$6.15	$5.78	0
2018-02-14	$6.19	$6.20	$6.12	$6.15	$5.78	2,646,800
2018-02-13	$6.20	$6.25	$6.13	$6.16	$5.79	5,986,700
2018-02-12	$6.00	$6.15	$6.00	$6.13	$5.76	5,368,970
2018-02-09	$5.99	$6.04	$5.84	$5.94	$5.58	9,520,040
2018-02-08	$6.09	$6.17	$6.06	$6.07	$5.70	5,570,640
2018-02-07	$6.07	$6.18	$5.93	$6.09	$5.72	11,465,810
2018-02-06	$6.13	$6.22	$5.89	$5.91	$5.55	13,745,930
2018-02-05	$6.21	$6.32	$6.16	$6.28	$5.90	4,862,100
2018-02-02	$6.26	$6.32	$6.13	$6.28	$5.90	6,537,770
2018-02-01	$6.50	$6.54	$6.23	$6.24	$5.86	12,443,830
2018-01-31	$6.57	$6.62	$6.46	$6.50	$6.11	10,481,820
2018-01-30	$6.69	$6.73	$6.58	$6.61	$6.21	10,053,900
2018-01-29	$6.80	$6.86	$6.65	$6.68	$6.28	12,641,090
2018-01-26	$6.74	$6.85	$6.68	$6.82	$6.41	18,528,770
2018-01-25	$6.77	$6.82	$6.71	$6.75	$6.34	11,133,210
2018-01-24	$6.75	$6.88	$6.70	$6.80	$6.39	16,498,200
2018-01-23	$6.70	$6.77	$6.65	$6.77	$6.36	14,795,630
2018-01-22	$6.66	$6.71	$6.63	$6.69	$6.29	8,360,640
2018-01-19	$6.66	$6.78	$6.62	$6.66	$6.26	13,083,910
2018-01-18	$6.70	$6.75	$6.60	$6.68	$6.28	10,362,580
2018-01-17	$6.84	$6.86	$6.65	$6.71	$6.30	16,091,810
2018-01-16	$6.61	$6.88	$6.59	$6.87	$6.46	22,511,640
2018-01-15	$6.87	$6.87	$6.59	$6.66	$6.26	19,335,730
2018-01-12	$6.80	$7.05	$6.73	$6.88	$6.46	23,310,960
2018-01-11	$6.71	$6.85	$6.68	$6.82	$6.41	13,537,540
2018-01-10	$6.82	$6.86	$6.66	$6.71	$6.30	12,652,500
2018-01-09	$6.85	$6.93	$6.75	$6.83	$6.42	17,088,320
2018-01-08	$6.75	$6.93	$6.74	$6.86	$6.45	21,875,060
2018-01-05	$6.58	$6.85	$6.55	$6.77	$6.36	20,499,660
2018-01-04	$6.60	$6.64	$6.55	$6.60	$6.20	8,029,600
2018-01-03	$6.64	$6.72	$6.57	$6.58	$6.18	14,822,430
2018-01-02	$6.52	$6.63	$6.50	$6.57	$6.17	7,631,040
2018-01-01	$6.52	$6.52	$6.52	$6.52	$6.13	0
2017-12-29	$6.36	$6.57	$6.36	$6.52	$6.13	8,281,330
2017-12-28	$6.34	$6.42	$6.33	$6.42	$6.03	5,323,330
2017-12-27	$6.33	$6.38	$6.29	$6.33	$5.95	5,002,870
2017-12-26	$6.25	$6.32	$6.24	$6.31	$5.93	3,582,210
2017-12-25	$6.27	$6.40	$6.25	$6.29	$5.91	3,283,200
2017-12-22	$6.31	$6.37	$6.27	$6.34	$5.96	3,868,080
2017-12-21	$6.35	$6.38	$6.20	$6.34	$5.96	5,874,590
2017-12-20	$6.50	$6.51	$6.33	$6.34	$5.96	4,850,400
2017-12-19	$6.52	$6.55	$6.48	$6.51	$6.12	3,839,700
2017-12-18	$6.42	$6.54	$6.38	$6.52	$6.13	3,590,680
2017-12-15	$6.48	$6.53	$6.38	$6.47	$6.08	4,924,060
2017-12-14	$6.50	$6.54	$6.47	$6.51	$6.12	4,319,180
2017-12-13	$6.54	$6.55	$6.45	$6.49	$6.10	6,284,930
2017-12-12	$6.70	$6.70	$6.49	$6.50	$6.11	13,541,110
2017-12-11	$6.35	$6.58	$6.34	$6.56	$6.16	11,480,540
2017-12-08	$6.21	$6.33	$6.21	$6.31	$5.93	4,177,510
2017-12-07	$6.22	$6.25	$6.16	$6.23	$5.85	4,028,700
2017-12-06	$6.18	$6.23	$6.12	$6.22	$5.84	4,914,610
2017-12-05	$6.23	$6.27	$6.09	$6.14	$5.77	6,617,520
2017-12-04	$6.38	$6.39	$6.21	$6.23	$5.85	8,037,390
2017-12-01	$6.35	$6.40	$6.31	$6.38	$5.99	3,335,590
2017-11-30	$6.42	$6.44	$6.33	$6.35	$5.97	5,279,450
2017-11-29	$6.32	$6.49	$6.28	$6.45	$6.06	7,872,830
2017-11-28	$6.22	$6.33	$6.22	$6.33	$5.95	3,953,990
2017-11-27	$6.25	$6.29	$6.21	$6.23	$5.85	3,735,970
2017-11-24	$6.21	$6.27	$6.20	$6.26	$5.88	3,842,840
2017-11-23	$6.37	$6.38	$6.20	$6.22	$5.84	6,567,830
2017-11-22	$6.37	$6.39	$6.32	$6.38	$5.99	5,043,650
2017-11-21	$6.39	$6.47	$6.27	$6.35	$5.97	8,800,860
2017-11-20	$6.34	$6.41	$6.20	$6.38	$5.99	5,663,660
2017-11-17	$6.55	$6.57	$6.34	$6.35	$5.97	10,177,410
2017-11-16	$6.53	$6.59	$6.53	$6.55	$6.15	5,253,520
2017-11-15	$6.66	$6.66	$6.54	$6.56	$6.16	6,874,560
2017-11-14	$6.56	$6.73	$6.56	$6.65	$6.25	10,331,560
2017-11-13	$6.61	$6.63	$6.51	$6.54	$6.14	8,921,660
2017-11-10	$6.69	$6.71	$6.59	$6.60	$6.20	7,152,300
2017-11-09	$6.72	$6.73	$6.65	$6.69	$6.29	5,116,200
2017-11-08	$6.60	$6.79	$6.50	$6.71	$6.30	11,352,650
2017-11-07	$6.62	$6.62	$6.55	$6.60	$6.20	7,767,770
2017-11-06	$6.54	$6.63	$6.43	$6.62	$6.22	7,198,500
2017-11-03	$6.65	$6.66	$6.46	$6.53	$6.14	9,820,820
2017-11-02	$6.71	$6.73	$6.59	$6.62	$6.22	10,259,000
2017-11-01	$6.80	$6.80	$6.71	$6.72	$6.31	9,243,830
2017-10-31	$6.76	$6.87	$6.68	$6.78	$6.37	11,096,290
2017-10-30	$7.04	$7.07	$6.76	$6.76	$6.35	13,106,780
2017-10-27	$7.18	$7.19	$6.99	$7.05	$6.62	9,776,150
2017-10-26	$7.20	$7.20	$7.14	$7.17	$6.74	6,599,730
2017-10-25	$7.18	$7.19	$7.13	$7.18	$6.75	5,274,100
2017-10-24	$7.15	$7.20	$7.10	$7.17	$6.74	6,335,360
2017-10-23	$7.08	$7.20	$7.03	$7.15	$6.72	8,017,650
2017-10-20	$7.00	$7.09	$7.00	$7.06	$6.63	7,006,430
2017-10-19	$7.23	$7.26	$6.94	$7.00	$6.58	14,514,380
2017-10-18	$7.25	$7.31	$7.19	$7.21	$6.77	6,898,940
2017-10-17	$7.25	$7.32	$7.24	$7.28	$6.84	7,055,100
2017-10-16	$7.39	$7.47	$7.25	$7.26	$6.82	10,786,200
2017-10-13	$7.38	$7.44	$7.36	$7.41	$6.96	7,677,020
2017-10-12	$7.49	$7.51	$7.34	$7.38	$6.93	11,026,240
2017-10-11	$7.55	$7.57	$7.47	$7.49	$7.04	10,001,500
2017-10-10	$7.47	$7.55	$7.44	$7.54	$7.08	7,953,500
2017-10-09	$7.50	$7.56	$7.43	$7.47	$7.02	12,048,250
2017-10-06	$7.40	$7.40	$7.40	$7.40	$6.95	0
2017-10-05	$7.40	$7.40	$7.40	$7.40	$6.95	0
2017-10-04	$7.40	$7.40	$7.40	$7.40	$6.95	0
2017-10-03	$7.40	$7.40	$7.40	$7.40	$6.95	0
2017-10-02	$7.40	$7.40	$7.40	$7.40	$6.95	0
2017-09-29	$7.36	$7.47	$7.36	$7.40	$6.95	9,522,590
2017-09-28	$7.49	$7.52	$7.36	$7.37	$6.92	11,457,620
2017-09-27	$7.42	$7.53	$7.40	$7.50	$7.05	9,946,430
2017-09-26	$7.44	$7.49	$7.38	$7.41	$6.96	9,688,810
2017-09-25	$7.62	$7.65	$7.38	$7.40	$6.95	21,759,050
2017-09-22	$7.80	$7.86	$7.67	$7.71	$7.24	20,610,570
2017-09-21	$8.10	$8.16	$7.75	$7.79	$7.32	36,681,080
2017-09-20	$7.88	$8.15	$7.83	$8.14	$7.65	45,240,410
2017-09-19	$7.82	$8.10	$7.80	$7.88	$7.40	39,367,440
2017-09-18	$7.80	$7.86	$7.72	$7.83	$7.36	19,349,410
2017-09-15	$7.70	$7.94	$7.70	$7.80	$7.33	36,600,040
2017-09-14	$7.87	$7.88	$7.70	$7.71	$7.24	22,173,500
2017-09-13	$7.79	$7.89	$7.71	$7.88	$7.40	25,646,060
2017-09-12	$7.87	$8.24	$7.77	$7.83	$7.36	58,254,250
2017-09-11	$7.74	$7.93	$7.73	$7.87	$7.39	40,271,370
2017-09-08	$7.56	$7.73	$7.52	$7.66	$7.20	22,176,110
2017-09-07	$7.63	$7.71	$7.55	$7.57	$7.11	22,751,510
2017-09-06	$7.38	$7.68	$7.35	$7.65	$7.19	32,736,890
2017-09-05	$7.37	$7.46	$7.37	$7.39	$6.94	10,919,850
2017-09-04	$7.47	$7.49	$7.33	$7.38	$6.93	21,464,620
2017-09-01	$7.46	$7.52	$7.44	$7.47	$7.02	12,258,200
2017-08-31	$7.52	$7.56	$7.44	$7.45	$7.00	13,925,180
2017-08-30	$7.50	$7.58	$7.45	$7.52	$7.07	12,159,510
2017-08-29	$7.61	$7.63	$7.42	$7.47	$7.02	16,299,580
2017-08-28	$7.58	$7.63	$7.52	$7.61	$7.15	18,403,680
2017-08-25	$7.60	$7.62	$7.45	$7.58	$7.12	17,413,260
2017-08-24	$7.52	$7.69	$7.52	$7.60	$7.14	11,066,420
2017-08-23	$7.70	$7.70	$7.50	$7.54	$7.08	12,586,950
2017-08-22	$7.78	$7.83	$7.61	$7.65	$7.19	13,482,540
2017-08-21	$7.64	$7.79	$7.58	$7.77	$7.30	15,474,460
2017-08-18	$7.52	$7.63	$7.46	$7.61	$7.15	12,257,730
2017-08-17	$7.52	$7.59	$7.49	$7.55	$7.09	10,745,150
2017-08-16	$7.45	$7.58	$7.45	$7.49	$7.04	11,572,190
2017-08-15	$7.41	$7.59	$7.41	$7.51	$7.06	13,155,080
2017-08-14	$7.31	$7.46	$7.31	$7.42	$6.97	12,604,750
2017-08-11	$7.57	$7.62	$7.25	$7.28	$6.84	23,098,130
2017-08-10	$7.72	$7.78	$7.53	$7.60	$7.14	20,210,830
2017-08-09	$7.72	$7.81	$7.62	$7.78	$7.31	18,276,960
2017-08-08	$7.88	$7.94	$7.67	$7.72	$7.25	25,217,690
2017-08-07	$7.73	$7.97	$7.73	$7.88	$7.40	23,224,020
2017-08-04	$8.02	$8.10	$7.80	$7.83	$7.36	42,410,570
2017-08-03	$7.55	$8.18	$7.54	$8.05	$7.56	67,828,900
2017-08-02	$7.77	$7.85	$7.57	$7.59	$7.13	36,163,860
2017-08-01	$7.81	$8.06	$7.71	$7.82	$7.35	31,291,960
2017-07-31	$7.73	$7.91	$7.65	$7.86	$7.39	30,005,550
2017-07-28	$7.71	$7.85	$7.58	$7.78	$7.31	27,695,690
2017-07-27	$7.76	$8.03	$7.71	$7.72	$7.25	44,975,650
2017-07-26	$7.56	$7.78	$7.41	$7.77	$7.30	38,935,620
2017-07-25	$7.65	$7.70	$7.51	$7.59	$7.13	28,117,850
2017-07-24	$7.60	$7.96	$7.56	$7.70	$7.23	53,575,990
2017-07-21	$7.41	$7.67	$7.39	$7.56	$7.10	44,305,320
2017-07-20	$7.21	$7.74	$7.17	$7.53	$7.08	48,056,770
2017-07-19	$6.95	$7.28	$6.94	$7.22	$6.78	29,103,840
2017-07-18	$6.74	$6.94	$6.70	$6.94	$6.52	10,121,310
2017-07-17	$6.96	$7.02	$6.66	$6.76	$6.35	17,571,440
2017-07-14	$7.05	$7.05	$6.93	$6.97	$6.55	10,689,020
2017-07-13	$6.93	$7.06	$6.89	$7.03	$6.61	15,353,150
2017-07-12	$6.87	$6.98	$6.84	$6.92	$6.50	13,111,910
2017-07-11	$7.06	$7.06	$6.87	$6.88	$6.46	14,099,340
2017-07-10	$7.02	$7.14	$6.98	$7.07	$6.64	17,025,670
2017-07-07	$6.98	$7.07	$6.98	$7.03	$6.61	15,814,740
2017-07-06	$6.86	$7.08	$6.85	$7.02	$6.60	30,486,480
2017-07-05	$6.87	$6.89	$6.80	$6.88	$6.46	15,752,200
2017-07-04	$6.91	$6.93	$6.83	$6.88	$6.46	17,230,980
2017-07-03	$6.89	$6.93	$6.78	$6.86	$6.45	24,349,710
2017-06-30	$6.80	$7.17	$6.75	$6.87	$6.46	43,357,640
2017-06-29	$6.53	$6.59	$6.53	$6.56	$6.16	6,300,510
2017-06-28	$6.55	$6.59	$6.49	$6.52	$6.13	8,793,360
2017-06-27	$6.60	$6.61	$6.53	$6.59	$6.19	9,503,420
2017-06-26	$6.46	$6.59	$6.41	$6.58	$6.18	13,206,050
2017-06-23	$6.51	$6.52	$6.00	$6.45	$6.06	12,302,480
2017-06-22	$6.59	$6.62	$6.48	$6.50	$6.11	11,029,660
2017-06-21	$6.62	$6.64	$6.55	$6.60	$6.20	7,539,230
2017-06-20	$6.63	$6.67	$6.60	$6.62	$6.22	7,776,160
2017-06-19	$6.58	$6.63	$6.55	$6.61	$6.21	7,214,670
2017-06-16	$6.62	$6.64	$6.52	$6.59	$6.19	8,473,440
2017-06-15	$6.50	$6.70	$6.50	$6.58	$6.18	12,066,900
2017-06-14	$6.54	$6.58	$6.47	$6.50	$6.11	8,548,390
2017-06-13	$6.41	$6.62	$6.37	$6.54	$6.14	12,302,280
2017-06-12	$6.50	$6.50	$6.39	$6.41	$6.02	9,304,920
2017-06-09	$6.54	$6.55	$6.45	$6.51	$6.12	8,608,710
2017-06-08	$6.58	$6.60	$6.52	$6.54	$6.14	8,322,730
2017-06-07	$6.50	$6.61	$6.46	$6.60	$6.20	12,983,820
2017-06-06	$6.46	$6.51	$6.43	$6.51	$6.12	9,385,340
2017-06-05	$6.45	$6.51	$6.40	$6.49	$6.10	9,555,170
2017-06-02	$6.24	$6.57	$6.20	$6.44	$6.05	13,055,880
2017-06-01	$6.39	$6.41	$6.22	$6.23	$5.85	7,270,950
2017-05-31	$6.45	$6.52	$6.38	$6.39	$6.00	8,479,670
2017-05-30	$6.37	$6.37	$6.37	$6.37	$5.99	0
2017-05-29	$6.37	$6.37	$6.37	$6.37	$5.99	0
2017-05-26	$6.41	$6.42	$6.36	$6.37	$5.99	6,042,080
2017-05-25	$6.35	$6.49	$6.25	$6.48	$6.09	12,513,070
2017-05-24	$6.37	$6.43	$6.27	$6.35	$5.88	9,444,890
2017-05-23	$6.47	$6.52	$6.33	$6.35	$5.88	8,272,440
2017-05-22	$6.69	$6.70	$6.44	$6.46	$5.98	11,006,770
2017-05-19	$6.64	$6.74	$6.62	$6.70	$6.20	6,527,630
2017-05-18	$6.57	$6.70	$6.57	$6.64	$6.14	5,727,020
2017-05-17	$6.70	$6.75	$6.67	$6.69	$6.19	6,537,260
2017-05-16	$6.57	$6.74	$6.41	$6.72	$6.22	9,914,060
2017-05-15	$6.55	$6.63	$6.51	$6.58	$6.09	6,887,150
2017-05-12	$6.57	$6.61	$6.46	$6.55	$6.06	10,497,940
2017-05-11	$6.61	$6.68	$6.37	$6.59	$6.10	13,362,340
2017-05-10	$6.78	$6.85	$6.64	$6.65	$6.15	7,018,040
2017-05-09	$6.70	$6.87	$6.62	$6.78	$6.27	8,915,640
2017-05-08	$6.77	$6.86	$6.71	$6.72	$6.22	8,021,960
2017-05-05	$6.89	$6.95	$6.75	$6.79	$6.28	10,511,600
2017-05-04	$6.91	$6.96	$6.88	$6.91	$6.39	10,220,790
2017-05-03	$6.92	$6.96	$6.85	$6.90	$6.38	11,247,410
2017-05-02	$6.90	$7.03	$6.87	$6.94	$6.42	13,478,110
2017-05-01	$6.90	$6.90	$6.90	$6.90	$6.38	0
2017-04-28	$6.80	$6.94	$6.71	$6.90	$6.38	8,521,830
2017-04-27	$6.80	$6.86	$6.69	$6.84	$6.33	12,029,880
2017-04-26	$6.77	$6.95	$6.76	$6.82	$6.31	14,934,420
2017-04-25	$6.67	$6.73	$6.61	$6.70	$6.20	9,650,340
2017-04-24	$6.87	$6.90	$6.60	$6.64	$6.14	12,014,270
2017-04-21	$6.93	$6.97	$6.83	$6.85	$6.34	11,736,780
2017-04-20	$6.95	$6.99	$6.88	$6.93	$6.41	9,140,830
2017-04-19	$7.10	$7.10	$6.89	$6.95	$6.43	14,073,210
2017-04-18	$7.17	$7.20	$7.10	$7.11	$6.58	9,766,480
2017-04-17	$7.21	$7.26	$7.13	$7.17	$6.63	10,439,670
2017-04-14	$7.33	$7.38	$7.21	$7.22	$6.68	16,838,640
2017-04-13	$7.20	$7.39	$7.16	$7.31	$6.76	24,855,140
2017-04-12	$7.24	$7.28	$7.16	$7.17	$6.63	15,844,970
2017-04-11	$7.12	$7.25	$7.09	$7.22	$6.68	16,663,980
2017-04-10	$7.13	$7.21	$7.10	$7.10	$6.57	12,013,690
2017-04-07	$7.14	$7.16	$7.10	$7.11	$6.58	10,592,730
2017-04-06	$7.08	$7.15	$7.06	$7.11	$6.58	20,595,440
2017-04-05	$7.01	$7.12	$7.01	$7.07	$6.54	20,534,170
2017-04-04	$6.89	$6.89	$6.89	$6.89	$6.38	0
2017-04-03	$6.89	$6.89	$6.89	$6.89	$6.38	0
2017-03-31	$6.96	$6.98	$6.81	$6.89	$6.38	9,336,740
2017-03-30	$6.95	$6.98	$6.78	$6.80	$6.29	8,902,860
2017-03-29	$7.01	$7.03	$6.95	$6.95	$6.43	6,282,930
2017-03-28	$7.02	$7.04	$6.99	$6.99	$6.47	5,972,520
2017-03-27	$7.08	$7.11	$6.98	$7.01	$6.49	8,915,850
2017-03-24	$6.99	$7.10	$6.94	$7.08	$6.55	9,803,060
2017-03-23	$6.99	$7.04	$6.91	$6.98	$6.46	8,010,380
2017-03-22	$7.02	$7.05	$6.96	$7.00	$6.48	8,347,630
2017-03-21	$7.06	$7.08	$7.02	$7.04	$6.51	6,844,900
2017-03-20	$7.16	$7.16	$7.02	$7.06	$6.53	14,584,420
2017-03-17	$7.22	$7.27	$7.14	$7.15	$6.62	14,155,040
2017-03-16	$7.17	$7.25	$7.17	$7.22	$6.68	9,105,710
2017-03-15	$7.25	$7.28	$7.15	$7.16	$6.63	10,163,440
2017-03-14	$7.28	$7.35	$7.25	$7.28	$6.74	8,943,030
2017-03-13	$7.19	$7.28	$7.13	$7.28	$6.74	7,894,810
2017-03-10	$7.21	$7.25	$7.19	$7.20	$6.66	5,058,810
2017-03-09	$7.25	$7.25	$7.17	$7.22	$6.68	8,182,450
2017-03-08	$7.33	$7.35	$7.23	$7.27	$6.73	7,609,770
2017-03-07	$7.36	$7.39	$7.28	$7.33	$6.78	10,597,560
2017-03-06	$7.23	$7.36	$7.23	$7.33	$6.78	12,444,090
2017-03-03	$7.18	$7.42	$7.13	$7.25	$6.71	12,697,780
2017-03-02	$7.22	$7.26	$7.17	$7.17	$6.63	8,602,950
2017-03-01	$7.16	$7.30	$7.14	$7.22	$6.68	9,394,050
2017-02-28	$7.16	$7.19	$7.14	$7.17	$6.63	5,564,040
2017-02-27	$7.26	$7.28	$7.14	$7.15	$6.62	6,775,270
2017-02-24	$7.26	$7.29	$7.20	$7.26	$6.72	6,648,060
2017-02-23	$7.35	$7.35	$7.23	$7.27	$6.73	8,399,550
2017-02-22	$7.24	$7.38	$7.24	$7.34	$6.79	10,444,520
2017-02-21	$7.19	$7.30	$7.17	$7.28	$6.74	9,975,870
2017-02-20	$7.14	$7.20	$7.10	$7.19	$6.65	5,906,660
2017-02-17	$7.17	$7.19	$7.07	$7.11	$6.58	5,940,920
2017-02-16	$7.12	$7.18	$7.09	$7.16	$6.63	7,111,750
2017-02-15	$7.18	$7.23	$7.10	$7.11	$6.58	7,267,530
2017-02-14	$7.20	$7.22	$7.15	$7.19	$6.65	3,945,390
2017-02-13	$7.15	$7.22	$7.13	$7.20	$6.66	6,030,440
2017-02-10	$7.17	$7.19	$7.12	$7.15	$6.62	5,536,650
2017-02-09	$7.15	$7.21	$7.12	$7.15	$6.62	9,094,380
2017-02-08	$7.07	$7.17	$7.05	$7.15	$6.62	7,665,430
2017-02-07	$7.09	$7.09	$7.03	$7.06	$6.53	6,089,840
2017-02-06	$7.04	$7.10	$7.01	$7.08	$6.55	4,803,410
2017-02-03	$7.10	$7.12	$7.02	$7.03	$6.51	4,316,100
2017-02-02	$7.09	$7.09	$7.09	$7.09	$6.56	0
2017-02-01	$7.09	$7.09	$7.09	$7.09	$6.56	0
2017-01-31	$7.09	$7.09	$7.09	$7.09	$6.56	0
2017-01-30	$7.09	$7.09	$7.09	$7.09	$6.56	0
2017-01-27	$7.09	$7.09	$7.09	$7.09	$6.56	0
2017-01-26	$7.09	$7.13	$7.03	$7.09	$6.56	5,584,350
2017-01-25	$6.91	$7.09	$6.90	$7.04	$6.51	6,873,340
2017-01-24	$6.75	$6.93	$6.75	$6.87	$6.36	5,328,840
2017-01-23	$6.85	$6.96	$6.81	$6.89	$6.38	7,963,980
2017-01-20	$6.77	$6.85	$6.66	$6.82	$6.31	7,438,690
2017-01-19	$6.89	$6.89	$6.76	$6.77	$6.26	9,454,000
2017-01-18	$6.87	$6.91	$6.83	$6.87	$6.36	4,273,140
2017-01-17	$6.86	$6.91	$6.78	$6.88	$6.37	5,128,530
2017-01-16	$7.07	$7.23	$6.65	$6.85	$6.34	12,354,730
2017-01-13	$7.11	$7.17	$7.07	$7.09	$6.56	5,494,230
2017-01-12	$7.14	$7.20	$7.09	$7.10	$6.57	4,666,840
2017-01-11	$7.23	$7.30	$7.13	$7.16	$6.63	7,234,650
2017-01-10	$7.27	$7.41	$7.25	$7.28	$6.74	12,063,360
2017-01-09	$7.20	$7.23	$7.18	$7.23	$6.69	5,165,110
2017-01-06	$7.23	$7.26	$7.19	$7.20	$6.66	4,267,080
2017-01-05	$7.22	$7.27	$7.21	$7.23	$6.69	5,514,930
2017-01-04	$7.22	$7.27	$7.16	$7.27	$6.73	10,489,380
2017-01-03	$7.16	$7.22	$7.15	$7.20	$6.66	6,707,250
2017-01-02	$7.16	$7.16	$7.16	$7.16	$6.63	0
2016-12-30	$7.10	$7.20	$7.09	$7.16	$6.63	8,386,390
2016-12-29	$7.12	$7.14	$7.03	$7.08	$6.55	4,009,660
2016-12-28	$7.18	$7.18	$7.07	$7.08	$6.55	6,312,340
2016-12-27	$7.21	$7.21	$7.13	$7.15	$6.62	3,837,170
2016-12-26	$7.06	$7.17	$7.04	$7.16	$6.63	6,319,490
2016-12-23	$7.28	$7.28	$7.09	$7.11	$6.58	10,902,290
2016-12-22	$7.20	$7.22	$7.16	$7.17	$6.63	7,491,810
2016-12-21	$7.18	$7.24	$7.18	$7.23	$6.69	7,766,500
2016-12-20	$7.24	$7.24	$7.15	$7.20	$6.66	4,805,130
2016-12-19	$7.20	$7.24	$7.11	$7.22	$6.68	5,459,500
2016-12-16	$7.18	$7.30	$7.13	$7.20	$6.66	12,908,050
2016-12-15	$7.12	$7.29	$7.06	$7.19	$6.65	7,885,240
2016-12-14	$7.25	$7.27	$7.12	$7.15	$6.62	9,465,880
2016-12-13	$7.25	$7.39	$7.16	$7.26	$6.72	9,123,700
2016-12-12	$7.52	$7.57	$7.24	$7.25	$6.71	18,178,600
2016-12-09	$7.62	$7.65	$7.54	$7.58	$7.01	8,084,070
2016-12-08	$7.61	$7.66	$7.53	$7.57	$7.00	7,925,450
2016-12-07	$7.53	$7.65	$7.48	$7.62	$7.05	9,912,620
2016-12-06	$7.50	$7.59	$7.47	$7.58	$7.01	8,373,560
2016-12-05	$7.30	$7.51	$7.30	$7.49	$6.93	12,194,100
2016-12-02	$7.52	$7.57	$7.38	$7.40	$6.85	11,817,280
2016-12-01	$7.52	$7.56	$7.48	$7.52	$6.96	6,711,220
2016-11-30	$7.54	$7.58	$7.40	$7.49	$6.93	9,217,400
2016-11-29	$7.63	$7.68	$7.54	$7.55	$6.99	12,635,220
2016-11-28	$7.57	$7.68	$7.55	$7.63	$7.06	15,991,240
2016-11-25	$7.57	$7.61	$7.45	$7.57	$7.00	13,445,270
2016-11-24	$7.63	$7.72	$7.55	$7.56	$7.00	13,685,070
2016-11-23	$7.66	$7.74	$7.61	$7.64	$7.07	15,619,580
2016-11-22	$7.60	$7.67	$7.57	$7.65	$7.08	16,873,420
2016-11-21	$7.53	$7.62	$7.50	$7.59	$7.02	16,968,890
2016-11-18	$7.56	$7.57	$7.48	$7.55	$6.99	15,380,830
2016-11-17	$7.53	$7.56	$7.48	$7.55	$6.99	10,788,200
2016-11-16	$7.59	$7.65	$7.52	$7.54	$6.98	13,433,300
2016-11-15	$7.58	$7.65	$7.56	$7.60	$7.03	14,235,470
2016-11-14	$7.62	$7.65	$7.56	$7.62	$7.05	13,544,710
2016-11-11	$7.58	$7.66	$7.49	$7.64	$7.07	18,262,580
2016-11-10	$7.44	$7.73	$7.43	$7.58	$7.01	30,804,390
2016-11-09	$7.54	$7.58	$7.33	$7.38	$6.83	29,823,340
2016-11-08	$7.52	$7.61	$7.45	$7.56	$7.00	12,686,470
2016-11-07	$7.63	$7.66	$7.41	$7.49	$6.93	22,069,810
2016-11-04	$7.70	$7.78	$7.58	$7.62	$7.05	14,241,830
2016-11-03	$7.61	$7.88	$7.60	$7.73	$7.15	31,461,260
2016-11-02	$7.40	$8.17	$7.40	$7.67	$7.10	60,105,160
2016-11-01	$7.42	$7.45	$7.36	$7.43	$6.88	8,994,980
2016-10-31	$7.29	$7.43	$7.25	$7.42	$6.87	0
2016-10-28	$7.31	$7.38	$7.25	$7.28	$6.74	9,114,120
2016-10-27	$7.39	$7.40	$7.27	$7.30	$6.75	8,079,550
2016-10-26	$7.35	$7.40	$7.31	$7.37	$6.82	9,557,010
2016-10-25	$7.30	$7.47	$7.29	$7.35	$6.80	15,760,560
2016-10-24	$7.23	$7.47	$7.21	$7.33	$6.78	24,392,820
2016-10-21	$7.19	$7.21	$7.11	$7.20	$6.66	9,305,680
2016-10-20	$7.16	$7.20	$7.09	$7.17	$6.63	8,020,000
2016-10-19	$7.19	$7.22	$7.14	$7.16	$6.63	7,461,550
2016-10-18	$7.08	$7.18	$7.06	$7.17	$6.63	8,140,210
2016-10-17	$7.21	$7.21	$7.05	$7.08	$6.55	9,071,800
2016-10-14	$7.21	$7.21	$7.12	$7.19	$6.65	6,239,030
2016-10-13	$7.20	$7.20	$7.14	$7.17	$6.63	7,020,080
2016-10-12	$7.11	$7.21	$7.11	$7.20	$6.66	9,051,130
2016-10-11	$7.09	$7.18	$7.09	$7.16	$6.63	12,514,960
2016-10-10	$7.18	$7.22	$7.01	$7.09	$6.56	26,876,560
2016-10-07	$7.26	$7.26	$7.26	$7.26	$6.72	0
2016-10-06	$7.26	$7.26	$7.26	$7.26	$6.72	0
2016-10-05	$7.26	$7.26	$7.26	$7.26	$6.72	0
2016-10-04	$7.26	$7.26	$7.26	$7.26	$6.72	0
2016-10-03	$7.26	$7.26	$7.26	$7.26	$6.72	0
2016-09-30	$7.27	$7.35	$7.23	$7.26	$6.72	11,756,460
2016-09-29	$7.34	$7.34	$7.22	$7.27	$6.73	11,694,270
2016-09-28	$7.48	$7.48	$7.26	$7.28	$6.74	15,378,330
2016-09-27	$7.28	$7.50	$7.18	$7.40	$6.85	26,199,000
2016-09-26	$7.21	$7.42	$7.17	$7.32	$6.77	25,595,580
2016-09-23	$7.35	$7.37	$7.20	$7.21	$6.67	12,841,030
2016-09-22	$7.24	$7.38	$7.24	$7.34	$6.79	24,240,310
2016-09-21	$7.23	$7.33	$7.17	$7.21	$6.67	12,701,170
2016-09-20	$7.20	$7.23	$7.12	$7.21	$6.67	11,193,680
2016-09-19	$7.16	$7.24	$7.16	$7.18	$6.64	11,042,640
2016-09-16	$7.16	$7.16	$7.16	$7.16	$6.63	0
2016-09-15	$7.16	$7.16	$7.16	$7.16	$6.63	0
2016-09-14	$6.96	$7.23	$6.96	$7.16	$6.63	17,250,390
2016-09-13	$7.00	$7.03	$6.96	$7.00	$6.48	5,975,640
2016-09-12	$6.96	$7.01	$6.88	$6.98	$6.46	12,109,270
2016-09-09	$7.14	$7.16	$7.07	$7.08	$6.55	6,514,500
2016-09-08	$7.10	$7.20	$7.10	$7.11	$6.58	9,249,620
2016-09-07	$7.13	$7.15	$7.03	$7.08	$6.55	8,765,870
2016-09-06	$7.01	$7.16	$6.92	$7.16	$6.63	12,484,950
2016-09-05	$6.98	$7.03	$6.97	$7.01	$6.49	4,269,280
2016-09-02	$6.93	$7.00	$6.92	$6.98	$6.46	6,471,840
2016-09-01	$7.09	$7.09	$6.92	$6.93	$6.41	7,611,460
2016-08-31	$7.01	$7.10	$7.01	$7.07	$6.54	6,218,310
2016-08-30	$7.02	$7.07	$6.99	$7.04	$6.51	5,001,160
2016-08-29	$7.00	$7.11	$6.94	$7.01	$6.49	7,803,480
2016-08-26	$6.99	$7.10	$6.98	$6.99	$6.47	8,077,280
2016-08-25	$7.07	$7.08	$6.93	$6.98	$6.46	10,389,190
2016-08-24	$7.15	$7.18	$7.08	$7.11	$6.58	9,580,760
2016-08-23	$7.16	$7.20	$7.08	$7.13	$6.60	7,013,590
2016-08-22	$7.18	$7.22	$7.12	$7.14	$6.61	9,618,980
2016-08-19	$7.20	$7.23	$7.08	$7.11	$6.58	12,791,690
2016-08-18	$7.12	$7.39	$7.11	$7.24	$6.70	24,080,660
2016-08-17	$7.17	$7.17	$7.08	$7.11	$6.58	10,343,410
2016-08-16	$7.19	$7.23	$7.13	$7.17	$6.63	12,985,470
2016-08-15	$7.03	$7.23	$7.03	$7.20	$6.66	29,148,250
2016-08-12	$6.88	$7.07	$6.85	$7.05	$6.52	13,365,400
2016-08-11	$6.92	$6.97	$6.90	$6.90	$6.38	5,986,140
2016-08-10	$7.03	$7.05	$6.93	$6.95	$6.43	6,285,670
2016-08-09	$6.95	$7.09	$6.94	$7.05	$6.52	8,123,940
2016-08-08	$6.88	$7.02	$6.85	$6.99	$6.47	8,088,150
2016-08-05	$6.93	$6.98	$6.85	$6.91	$6.39	6,168,640
2016-08-04	$6.87	$6.94	$6.81	$6.92	$6.40	5,008,350
2016-08-03	$6.78	$6.94	$6.77	$6.89	$6.38	6,474,870
2016-08-02	$6.77	$6.85	$6.69	$6.82	$6.31	7,067,710
2016-08-01	$6.82	$6.82	$6.65	$6.71	$6.21	7,547,580
2016-07-29	$6.98	$6.98	$6.83	$6.84	$6.33	5,465,260
2016-07-28	$6.89	$6.99	$6.85	$6.94	$6.42	8,167,960
2016-07-27	$7.19	$7.25	$6.83	$6.89	$6.38	17,464,980
2016-07-26	$7.16	$7.22	$7.12	$7.20	$6.66	6,647,580
2016-07-25	$7.12	$7.19	$7.05	$7.16	$6.63	7,491,790
2016-07-22	$7.22	$7.24	$7.09	$7.11	$6.58	7,847,300
2016-07-21	$7.22	$7.26	$7.17	$7.22	$6.68	9,153,740
2016-07-20	$7.22	$7.28	$7.19	$7.20	$6.66	6,160,970
2016-07-19	$7.25	$7.33	$7.14	$7.25	$6.71	9,828,330
2016-07-18	$7.28	$7.45	$7.27	$7.30	$6.75	7,694,790
2016-07-15	$7.27	$7.39	$7.22	$7.33	$6.78	14,524,370
2016-07-14	$7.27	$7.31	$7.21	$7.26	$6.72	9,183,910
2016-07-13	$7.20	$7.28	$7.19	$7.26	$6.72	14,928,480
2016-07-12	$7.09	$7.21	$7.05	$7.19	$6.65	14,238,780
2016-07-11	$7.15	$7.21	$7.06	$7.11	$6.58	14,478,090
2016-07-08	$7.26	$7.29	$7.10	$7.12	$6.59	17,178,660
2016-07-07	$7.33	$7.34	$7.20	$7.28	$6.74	14,527,890
2016-07-06	$7.33	$7.45	$7.28	$7.33	$6.78	17,148,980
2016-07-05	$7.33	$7.44	$7.30	$7.36	$6.81	24,131,990
2016-07-04	$7.20	$7.34	$7.17	$7.28	$6.74	20,487,620
2016-07-01	$7.19	$7.38	$7.16	$7.28	$6.74	22,373,480
2016-06-30	$7.20	$7.26	$7.13	$7.21	$6.67	18,503,930
2016-06-29	$7.27	$7.35	$7.19	$7.24	$6.70	22,578,290
2016-06-28	$7.26	$7.28	$7.14	$7.26	$6.72	18,728,090
2016-06-27	$7.04	$7.33	$7.00	$7.29	$6.75	26,288,180
2016-06-24	$7.09	$7.16	$6.80	$7.06	$6.53	30,706,390
2016-06-23	$7.18	$7.21	$7.05	$7.10	$6.57	17,290,360
2016-06-22	$7.08	$7.22	$7.08	$7.21	$6.67	22,521,720
2016-06-21	$7.45	$7.47	$7.07	$7.15	$6.62	43,962,330
2016-06-20	$7.35	$7.47	$7.21	$7.41	$6.86	30,854,870
2016-06-17	$7.46	$7.50	$7.23	$7.30	$6.75	41,427,720
2016-06-16	$7.68	$7.75	$7.40	$7.45	$6.89	112,783,140
2016-06-15	$6.57	$7.34	$6.54	$7.34	$6.79	56,805,360
2016-06-14	$6.59	$6.73	$6.55	$6.67	$6.17	11,083,930
2016-06-13	$6.91	$6.98	$6.62	$6.65	$6.15	19,594,930
2016-06-10	$7.03	$7.03	$7.03	$7.03	$6.51	0
2016-06-09	$7.03	$7.03	$7.03	$7.03	$6.51	0
2016-06-08	$6.81	$7.10	$6.65	$7.03	$6.51	31,852,670
2016-06-07	$6.67	$6.97	$6.67	$6.84	$6.33	29,064,350
2016-06-06	$6.70	$6.72	$6.57	$6.70	$6.20	13,208,300
2016-06-03	$6.68	$6.76	$6.64	$6.67	$6.17	13,452,630
2016-06-02	$6.61	$6.64	$6.55	$6.63	$6.13	11,143,440
2016-06-01	$6.58	$6.58	$6.58	$6.58	$6.09	0
2016-05-31	$6.34	$6.64	$6.34	$6.58	$6.09	15,278,190
2016-05-30	$6.40	$6.42	$6.31	$6.34	$5.87	6,854,130
2016-05-27	$6.46	$6.54	$6.40	$6.50	$6.01	6,912,380
2016-05-26	$6.50	$6.52	$6.29	$6.48	$6.00	10,791,910
2016-05-25	$6.56	$6.65	$6.43	$6.50	$6.01	10,053,770
2016-05-24	$6.59	$6.80	$6.53	$6.57	$6.08	19,713,290
2016-05-23	$6.40	$6.50	$6.39	$6.46	$5.98	8,257,250
2016-05-20	$6.33	$6.43	$6.30	$6.41	$5.93	6,280,710
2016-05-19	$6.30	$6.44	$6.30	$6.38	$5.90	8,632,510
2016-05-18	$6.28	$6.38	$6.16	$6.36	$5.89	15,179,630
2016-05-17	$6.50	$6.53	$6.37	$6.39	$5.91	10,054,480
2016-05-16	$6.33	$6.51	$6.27	$6.50	$6.01	11,549,860
2016-05-13	$6.31	$6.44	$6.31	$6.36	$5.89	5,699,700
2016-05-12	$6.32	$6.47	$6.13	$6.40	$5.92	10,515,790
2016-05-11	$6.36	$6.46	$6.28	$6.38	$5.90	12,120,840
2016-05-10	$6.30	$6.38	$6.25	$6.36	$5.89	9,158,210
2016-05-09	$6.55	$6.55	$6.28	$6.30	$5.83	13,669,870
2016-05-06	$6.84	$6.97	$6.55	$6.58	$6.09	19,877,250
2016-05-05	$6.84	$6.88	$6.76	$6.84	$6.33	9,972,700
2016-05-04	$6.88	$6.93	$6.80	$6.82	$6.31	13,204,540
2016-05-03	$6.71	$6.93	$6.71	$6.90	$6.38	15,007,450
2016-05-02	$6.74	$6.74	$6.74	$6.74	$6.24	0
2016-04-29	$6.80	$6.84	$6.72	$6.74	$6.24	9,240,280
2016-04-28	$6.93	$6.95	$6.71	$6.82	$6.31	20,855,500
2016-04-27	$6.80	$7.11	$6.79	$7.02	$6.50	28,759,300
2016-04-26	$6.74	$6.85	$6.65	$6.83	$6.32	14,372,340
2016-04-25	$6.70	$6.79	$6.67	$6.73	$6.23	15,153,330
2016-04-22	$6.66	$6.74	$6.58	$6.69	$6.19	11,739,130
2016-04-21	$6.70	$6.82	$6.61	$6.68	$6.18	19,669,510
2016-04-20	$7.10	$7.15	$6.50	$6.78	$6.27	35,558,990
2016-04-19	$7.00	$7.15	$6.96	$7.14	$6.61	25,590,290
2016-04-18	$7.06	$7.15	$6.91	$6.96	$6.44	21,799,280
2016-04-15	$7.14	$7.19	$7.06	$7.11	$6.58	23,223,040
2016-04-14	$7.02	$7.21	$6.96	$7.18	$6.64	39,949,400
2016-04-13	$7.00	$7.11	$6.92	$6.99	$6.47	47,340,650
2016-04-12	$6.77	$7.02	$6.73	$6.98	$6.46	39,689,880
2016-04-11	$6.72	$6.85	$6.72	$6.77	$6.26	22,619,760
2016-04-08	$6.68	$6.72	$6.59	$6.69	$6.19	16,756,170
2016-04-07	$6.92	$6.96	$6.72	$6.73	$6.23	25,572,630
2016-04-06	$6.79	$6.92	$6.76	$6.91	$6.39	31,350,550
2016-04-05	$6.80	$6.89	$6.72	$6.84	$6.33	37,704,170
2016-04-04	$6.70	$6.70	$6.70	$6.70	$6.20	0
2016-04-01	$6.57	$6.70	$6.55	$6.70	$6.20	20,823,350
2016-03-31	$6.58	$6.68	$6.55	$6.61	$6.12	20,762,670
2016-03-30	$6.42	$6.57	$6.42	$6.56	$6.07	17,754,890
2016-03-29	$6.58	$6.58	$6.32	$6.37	$5.89	17,017,050
2016-03-28	$6.69	$6.77	$6.52	$6.57	$6.08	24,026,820
2016-03-25	$6.60	$6.76	$6.58	$6.68	$6.18	16,193,460
2016-03-24	$6.66	$6.87	$6.59	$6.65	$6.15	29,919,400
2016-03-23	$6.60	$6.80	$6.54	$6.75	$6.25	33,550,450
2016-03-22	$6.64	$6.77	$6.58	$6.62	$6.13	30,385,950
2016-03-21	$6.60	$6.79	$6.60	$6.67	$6.17	42,417,180
2016-03-18	$6.39	$6.61	$6.37	$6.50	$6.01	38,790,610
2016-03-17	$6.28	$6.42	$6.23	$6.39	$5.91	17,045,760
2016-03-16	$6.27	$6.32	$6.20	$6.25	$5.78	14,976,050
2016-03-15	$6.32	$6.33	$6.18	$6.26	$5.79	13,367,070
2016-03-14	$6.22	$6.40	$6.22	$6.34	$5.87	19,877,170
2016-03-11	$6.10	$6.20	$6.05	$6.18	$5.72	11,495,030
2016-03-10	$6.35	$6.39	$6.12	$6.15	$5.69	12,612,680
2016-03-09	$6.31	$6.37	$6.20	$6.35	$5.88	15,561,110
2016-03-08	$6.54	$6.58	$6.21	$6.49	$6.01	20,632,590
2016-03-07	$6.57	$6.65	$6.46	$6.55	$6.06	19,564,570
2016-03-04	$6.57	$6.75	$6.36	$6.49	$6.01	44,305,920
2016-03-03	$6.79	$6.97	$6.57	$6.65	$6.15	56,415,510
2016-03-02	$6.14	$6.71	$6.11	$6.71	$6.21	54,066,500
2016-03-01	$6.11	$6.27	$5.96	$6.10	$5.64	28,299,500
2016-02-29	$6.22	$6.31	$5.60	$6.01	$5.56	22,218,970
2016-02-26	$6.17	$6.25	$6.06	$6.20	$5.74	14,297,930
2016-02-25	$6.74	$6.76	$6.06	$6.12	$5.66	25,066,840
2016-02-24	$6.64	$6.77	$6.55	$6.73	$6.23	20,003,850
2016-02-23	$6.80	$6.81	$6.60	$6.66	$6.16	20,684,790
2016-02-22	$6.71	$6.87	$6.66	$6.85	$6.34	22,492,220
2016-02-19	$6.49	$6.68	$6.49	$6.60	$6.11	19,531,940
2016-02-18	$6.52	$6.71	$6.46	$6.53	$6.04	25,471,440
2016-02-17	$6.40	$6.53	$6.35	$6.46	$5.98	19,154,330
2016-02-16	$6.19	$6.42	$6.18	$6.40	$5.92	16,817,810
2016-02-15	$6.03	$6.19	$5.95	$6.16	$5.70	11,392,540
2016-02-12	$6.22	$6.22	$6.22	$6.22	$5.76	0
2016-02-11	$6.22	$6.22	$6.22	$6.22	$5.76	0
2016-02-10	$6.22	$6.22	$6.22	$6.22	$5.76	0
2016-02-09	$6.22	$6.22	$6.22	$6.22	$5.76	0
2016-02-08	$6.22	$6.22	$6.22	$6.22	$5.76	0
2016-02-05	$6.41	$6.43	$6.21	$6.22	$5.76	12,817,940
2016-02-04	$6.31	$6.44	$6.26	$6.40	$5.92	20,645,950
2016-02-03	$6.31	$6.43	$6.24	$6.34	$5.87	17,948,180
2016-02-02	$6.12	$6.34	$6.10	$6.28	$5.81	14,537,930
2016-02-01	$6.19	$6.20	$6.02	$6.11	$5.65	17,556,640
2016-01-29	$6.02	$6.34	$5.97	$6.24	$5.77	18,493,110
2016-01-28	$6.17	$6.26	$5.94	$6.04	$5.59	21,041,880
2016-01-27	$6.52	$6.54	$5.93	$6.25	$5.78	26,446,010
2016-01-26	$7.08	$7.08	$6.41	$6.46	$5.98	23,638,230
2016-01-25	$7.12	$7.24	$7.04	$7.12	$6.59	13,293,520
2016-01-22	$6.97	$7.15	$6.81	$7.04	$6.51	13,318,840
2016-01-21	$6.91	$7.23	$6.83	$6.86	$6.35	20,576,330
2016-01-20	$7.08	$7.43	$7.07	$7.10	$6.57	30,381,360
2016-01-19	$6.72	$7.02	$6.68	$6.99	$6.47	18,395,480
2016-01-18	$6.44	$6.84	$6.41	$6.72	$6.22	17,827,660
2016-01-15	$6.87	$6.96	$6.55	$6.62	$6.13	19,166,740
2016-01-14	$6.56	$6.95	$6.51	$6.91	$6.39	22,158,200
2016-01-13	$7.00	$7.11	$6.70	$6.71	$6.21	23,626,130
2016-01-12	$6.82	$7.02	$6.68	$6.91	$6.39	21,933,470
2016-01-11	$7.40	$7.50	$6.82	$6.82	$6.31	34,929,310
2016-01-08	$7.77	$7.80	$7.21	$7.58	$7.01	31,385,010
2016-01-07	$8.18	$8.18	$7.51	$7.53	$6.97	8,733,400
2016-01-06	$8.29	$8.35	$8.07	$8.34	$7.72	26,448,020
2016-01-05	$7.80	$8.39	$7.69	$8.25	$7.63	39,297,660
2016-01-04	$8.77	$8.98	$7.90	$8.10	$7.50	33,935,360
2016-01-01	$8.74	$8.74	$8.74	$8.74	$8.09	0
2015-12-31	$9.03	$9.03	$8.72	$8.74	$8.09	20,892,970
2015-12-30	$8.90	$9.04	$8.85	$8.95	$8.28	20,902,630
2015-12-29	$8.63	$8.88	$8.63	$8.88	$8.22	22,841,870
2015-12-28	$9.00	$9.15	$8.70	$8.72	$8.07	36,666,890
2015-12-25	$8.92	$9.10	$8.89	$8.99	$8.32	20,798,630
2015-12-24	$9.09	$9.19	$8.80	$8.93	$8.26	26,564,690
2015-12-23	$9.19	$9.34	$9.05	$9.08	$8.40	33,289,370
2015-12-22	$9.16	$9.35	$9.07	$9.23	$8.54	39,369,020
2015-12-21	$9.19	$9.34	$9.00	$9.25	$8.56	58,104,880
2015-12-18	$9.00	$9.07	$8.81	$8.97	$8.30	46,958,830
2015-12-17	$8.60	$8.97	$8.58	$8.95	$8.28	58,427,910
2015-12-16	$8.64	$8.75	$8.53	$8.56	$7.92	27,861,460
2015-12-15	$8.75	$9.08	$8.68	$8.70	$8.05	43,541,410
2015-12-14	$8.15	$8.45	$8.11	$8.45	$7.82	19,838,160
2015-12-11	$8.40	$8.44	$8.15	$8.24	$7.62	23,654,090
2015-12-10	$8.63	$8.67	$8.45	$8.45	$7.82	24,060,160
2015-12-09	$8.48	$8.86	$8.42	$8.70	$8.05	37,647,920
2015-12-08	$8.85	$8.85	$8.40	$8.47	$7.84	30,728,220
2015-12-07	$8.82	$8.94	$8.72	$8.91	$8.24	26,489,690
2015-12-04	$8.93	$9.00	$8.74	$8.82	$8.16	33,548,170
2015-12-03	$8.90	$9.10	$8.79	$9.01	$8.34	34,090,000
2015-12-02	$8.73	$8.96	$8.61	$8.89	$8.23	44,100,120
2015-12-01	$8.47	$9.05	$8.41	$8.80	$8.14	47,720,890
2015-11-30	$8.47	$8.63	$7.96	$8.50	$7.87	43,980,680
2015-11-27	$9.23	$9.36	$8.41	$8.47	$7.84	70,641,980
2015-11-26	$9.23	$9.57	$9.22	$9.29	$8.60	65,813,490
2015-11-25	$9.11	$9.27	$9.02	$9.20	$8.51	40,803,720
2015-11-24	$9.10	$9.22	$8.88	$9.14	$8.46	46,049,080
2015-11-23	$9.33	$9.43	$9.10	$9.13	$8.45	56,012,650
2015-11-20	$9.35	$9.49	$9.18	$9.28	$8.59	72,051,420
2015-11-19	$9.11	$9.40	$8.98	$9.31	$8.61	62,458,770
2015-11-18	$9.25	$9.66	$9.09	$9.15	$8.47	75,032,870
2015-11-17	$9.72	$9.80	$9.21	$9.24	$8.55	93,108,780
2015-11-16	$9.30	$9.62	$9.25	$9.60	$8.88	69,582,920
2015-11-13	$8.96	$9.88	$8.91	$9.55	$8.84	120,638,410
2015-11-12	$9.32	$9.35	$8.95	$9.07	$8.39	73,750,110
2015-11-11	$9.16	$9.47	$9.09	$9.31	$8.61	81,903,990
2015-11-10	$8.94	$9.34	$8.86	$9.14	$8.46	99,701,840
2015-11-09	$8.86	$9.13	$8.80	$8.96	$8.29	100,523,200
2015-11-06	$8.82	$9.00	$8.79	$8.94	$8.27	61,240,750
2015-11-05	$8.97	$9.06	$8.81	$8.85	$8.19	80,604,810
2015-11-04	$8.39	$8.92	$8.39	$8.92	$8.25	70,715,890
2015-11-03	$8.41	$8.48	$8.21	$8.33	$7.71	28,807,650
2015-11-02	$8.40	$8.67	$8.32	$8.38	$7.75	34,438,170
2015-10-30	$8.73	$8.87	$8.45	$8.59	$7.95	43,748,920
2015-10-29	$8.49	$8.98	$8.49	$8.73	$8.08	60,865,840
2015-10-28	$8.85	$9.09	$8.66	$8.74	$8.09	49,288,440
2015-10-27	$8.94	$8.96	$8.31	$8.88	$8.22	66,446,790
2015-10-26	$9.18	$9.46	$8.90	$9.00	$8.33	79,637,160
2015-10-23	$9.05	$9.19	$8.76	$9.06	$8.38	88,950,140
2015-10-22	$8.37	$9.05	$8.30	$8.96	$8.29	83,424,710
2015-10-21	$9.15	$9.19	$8.38	$8.38	$7.75	114,060,140
2015-10-20	$9.38	$9.79	$9.26	$9.31	$8.61	123,922,120
2015-10-19	$8.63	$9.26	$8.44	$9.26	$8.57	109,277,420
2015-10-16	$8.35	$8.67	$8.15	$8.42	$7.79	78,024,460
2015-10-15	$7.96	$8.27	$7.89	$8.22	$7.61	58,637,720
2015-10-14	$8.23	$8.47	$7.92	$7.94	$7.35	84,939,860
2015-10-13	$7.69	$8.06	$7.65	$7.93	$7.34	56,503,420
2015-10-12	$7.45	$7.87	$7.41	$7.79	$7.21	68,213,600
2015-10-09	$7.30	$7.45	$7.20	$7.37	$6.82	42,326,890
2015-10-08	$7.30	$7.42	$7.21	$7.31	$6.76	38,086,620
2015-10-07	$7.01	$7.01	$7.01	$7.01	$6.49	0
2015-10-06	$7.01	$7.01	$7.01	$7.01	$6.49	0
2015-10-05	$7.01	$7.01	$7.01	$7.01	$6.49	0
2015-10-02	$7.01	$7.01	$7.01	$7.01	$6.49	0
2015-10-01	$7.01	$7.01	$7.01	$7.01	$6.49	0
2015-09-30	$7.02	$7.11	$6.98	$7.01	$6.49	20,744,470
2015-09-29	$7.02	$7.09	$6.93	$6.98	$6.46	25,411,860
2015-09-28	$7.25	$7.25	$6.88	$7.22	$6.68	38,107,710
2015-09-25	$7.33	$7.68	$7.13	$7.20	$6.66	56,707,470
2015-09-24	$7.25	$7.45	$7.11	$7.36	$6.81	42,835,090
2015-09-23	$7.14	$7.43	$7.05	$7.20	$6.66	46,805,530
2015-09-22	$7.18	$7.38	$7.13	$7.26	$6.72	44,876,020
2015-09-21	$6.82	$7.19	$6.78	$7.18	$6.64	35,345,940
2015-09-18	$6.98	$7.05	$6.79	$6.93	$6.41	30,240,160
2015-09-17	$7.10	$7.37	$6.82	$6.85	$6.34	59,186,030
2015-09-16	$6.55	$7.14	$6.55	$7.14	$6.61	42,389,260
2015-09-15	$6.83	$6.97	$6.42	$6.49	$6.01	49,815,980
2015-09-14	$7.71	$7.78	$6.95	$6.97	$6.45	71,148,620
2015-09-11	$7.52	$7.75	$7.48	$7.72	$7.14	47,302,560
2015-09-10	$7.66	$7.85	$7.45	$7.54	$6.98	59,293,780
2015-09-09	$7.50	$7.93	$7.41	$7.84	$7.25	84,020,770
2015-09-08	$7.10	$7.50	$6.88	$7.42	$6.87	49,778,180
2015-09-07	$7.09	$7.47	$6.97	$7.07	$6.54	53,668,760
2015-09-04	$6.98	$6.98	$6.98	$6.98	$6.46	0
2015-09-03	$6.98	$6.98	$6.98	$6.98	$6.46	0
2015-09-02	$6.62	$7.37	$6.61	$6.98	$6.46	85,402,590
2015-09-01	$7.75	$7.75	$7.08	$7.08	$6.55	89,944,090
2015-08-31	$8.20	$8.42	$7.84	$7.87	$7.28	102,969,260

Citychamp Dartong Company Ltd (600067) Exchange: SHG

$3.36 ($0.14) 4.35%

Citychamp Dartong Company Ltd - Daily Information

Invest in Citychamp Dartong Company Ltd (600067)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Citychamp Dartong Company Ltd (600067)