CRED Holding CompanyLtd (600890) Stock

Data as of July 11, 2025

$0.36 ($0.03) 9.09%

CRED Holding CompanyLtd - Daily Information

Click for more stock information on CRED Holding CompanyLtd.

Daily Information	Data
Date	July 11, 2025
Open	$0.33
Previous Close	$0.36
High	$0.36
Low	$0.32
Adjusted Open	$0.33
Previous Adjusted Close	$0.36
Adjusted High	$0.36
Adjusted Low	$0.32

About CRED Holding CompanyLtd (600890)

CRED Holding Co., Ltd is principally engaged in real estate development and commodity residential building distribution. The Company is also involved in housings leasing business. The Company operates its business mainly in Northern China and Northwestern China.

Invest in CRED Holding CompanyLtd (600890)

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

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for CRED Holding CompanyLtd (600890)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-15	$0.33	$0.36	$0.32	$0.36	$0.36	17,026,090
2022-06-14	$0.32	$0.34	$0.31	$0.33	$0.33	16,003,910
2022-06-13	$0.30	$0.33	$0.30	$0.32	$0.32	23,359,130
2022-06-10	$0.29	$0.31	$0.29	$0.30	$0.30	8,805,570
2022-06-09	$0.30	$0.31	$0.29	$0.29	$0.29	7,429,710
2022-06-08	$0.30	$0.30	$0.29	$0.30	$0.30	5,610,720
2022-06-07	$0.30	$0.30	$0.29	$0.29	$0.29	6,349,100
2022-06-06	$0.31	$0.31	$0.29	$0.30	$0.30	15,573,300
2022-06-02	$0.31	$0.32	$0.29	$0.31	$0.31	17,284,920
2022-06-01	$0.32	$0.33	$0.31	$0.31	$0.31	9,283,270
2022-05-31	$0.32	$0.33	$0.31	$0.32	$0.32	16,201,020
2022-05-30	$0.31	$0.32	$0.31	$0.31	$0.31	19,686,100
2022-05-27	$0.31	$0.33	$0.30	$0.31	$0.31	30,501,490
2022-05-26	$0.32	$0.33	$0.31	$0.31	$0.31	35,413,460
2022-05-25	$0.30	$0.36	$0.28	$0.34	$0.34	77,025,920
2022-04-28	$0.83	$0.83	$0.83	$0.83	$0.83	3,653,900
2022-04-27	$0.87	$0.87	$0.87	$0.87	$0.87	2,019,100
2022-04-26	$0.92	$0.92	$0.92	$0.92	$0.92	928,700
2022-04-25	$0.97	$0.97	$0.97	$0.97	$0.97	3,482,200
2022-04-22	$1.02	$1.05	$1.02	$1.02	$1.02	15,213,600
2022-04-21	$1.08	$1.10	$1.07	$1.07	$1.07	7,732,200
2022-04-20	$1.18	$1.21	$1.13	$1.13	$1.13	17,584,900
2022-04-19	$1.19	$1.25	$1.19	$1.19	$1.19	17,200,700
2022-04-18	$1.24	$1.34	$1.22	$1.25	$1.25	16,051,800
2022-04-15	$1.30	$1.33	$1.28	$1.28	$1.28	10,785,200
2022-04-14	$1.35	$1.38	$1.35	$1.35	$1.35	20,710,910
2022-04-13	$1.39	$1.49	$1.38	$1.42	$1.42	27,871,150
2022-04-12	$1.42	$1.42	$1.42	$1.42	$1.42	1,515,900
2022-04-11	$1.49	$1.49	$1.49	$1.49	$1.49	619,000
2022-04-08	$1.57	$1.62	$1.57	$1.57	$1.57	8,893,700
2022-04-07	$1.67	$1.67	$1.59	$1.65	$1.65	41,942,110
2022-04-06	$1.59	$1.59	$1.59	$1.59	$1.59	1,094,200
2022-04-05	$1.51	$1.51	$1.51	$1.51	$1.51	0
2022-04-04	$1.51	$1.51	$1.51	$1.51	$1.51	0
2022-04-01	$1.51	$1.51	$1.51	$1.51	$1.51	1,667,500
2022-03-31	$1.44	$1.44	$1.42	$1.44	$1.44	6,835,110
2022-03-30	$1.35	$1.37	$1.31	$1.37	$1.37	6,279,500
2022-03-29	$1.21	$1.30	$1.20	$1.30	$1.30	8,352,600
2022-03-28	$1.27	$1.27	$1.24	$1.24	$1.24	8,695,400
2022-03-25	$1.31	$1.36	$1.28	$1.30	$1.30	15,432,400
2022-03-24	$1.38	$1.40	$1.35	$1.35	$1.35	8,928,800
2022-03-23	$1.42	$1.46	$1.42	$1.42	$1.42	13,991,100
2022-03-22	$1.51	$1.54	$1.47	$1.49	$1.49	6,776,300
2022-03-21	$1.45	$1.53	$1.44	$1.52	$1.52	8,326,440
2022-03-18	$1.42	$1.48	$1.39	$1.46	$1.46	7,457,420
2022-03-17	$1.40	$1.47	$1.40	$1.43	$1.43	9,479,300
2022-03-16	$1.41	$1.43	$1.34	$1.40	$1.40	11,526,200
2022-03-15	$1.47	$1.48	$1.41	$1.41	$1.41	9,954,200
2022-03-14	$1.48	$1.52	$1.46	$1.48	$1.48	7,294,500
2022-03-11	$1.52	$1.53	$1.46	$1.49	$1.49	11,073,500
2022-03-10	$1.51	$1.55	$1.50	$1.54	$1.54	7,407,400
2022-03-09	$1.56	$1.57	$1.49	$1.50	$1.50	9,498,110
2022-03-08	$1.59	$1.60	$1.54	$1.57	$1.57	7,901,700
2022-03-07	$1.60	$1.64	$1.56	$1.59	$1.59	7,298,360
2022-03-04	$1.68	$1.68	$1.61	$1.62	$1.62	11,548,800
2022-03-03	$1.74	$1.74	$1.65	$1.69	$1.69	15,830,900
2022-03-02	$1.74	$1.75	$1.67	$1.74	$1.74	20,885,730
2022-03-01	$1.69	$1.75	$1.68	$1.75	$1.75	23,333,230
2022-02-28	$1.61	$1.67	$1.57	$1.67	$1.67	10,337,000
2022-02-25	$1.56	$1.60	$1.55	$1.59	$1.59	7,605,800
2022-02-24	$1.61	$1.64	$1.54	$1.56	$1.56	14,841,180
2022-02-23	$1.58	$1.63	$1.58	$1.61	$1.61	7,930,600
2022-02-22	$1.61	$1.63	$1.58	$1.59	$1.59	8,118,100
2022-02-21	$1.63	$1.63	$1.60	$1.62	$1.62	10,132,100
2022-02-18	$1.61	$1.68	$1.57	$1.64	$1.64	17,909,400
2022-02-17	$1.54	$1.63	$1.52	$1.63	$1.63	18,615,600
2022-02-16	$1.52	$1.58	$1.52	$1.55	$1.55	13,322,400
2022-02-15	$1.59	$1.60	$1.54	$1.54	$1.54	19,937,510
2022-02-14	$1.66	$1.67	$1.62	$1.62	$1.62	19,735,210
2022-02-11	$1.70	$1.74	$1.69	$1.70	$1.70	22,633,800
2022-02-10	$1.70	$1.72	$1.66	$1.68	$1.68	26,390,910
2022-02-09	$1.72	$1.79	$1.72	$1.75	$1.75	52,242,320
2022-02-08	$1.81	$1.81	$1.81	$1.81	$1.81	5,966,200
2022-02-07	$1.91	$1.91	$1.91	$1.91	$1.91	567,000
2022-02-04	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-02-03	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-02-02	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-02-01	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-01-28	$2.01	$2.01	$2.01	$2.01	$2.01	1,398,900
2022-01-27	$2.17	$2.22	$2.08	$2.12	$2.12	6,122,720
2022-01-26	$2.26	$2.27	$2.19	$2.19	$2.19	8,205,500
2022-01-25	$2.38	$2.40	$2.30	$2.30	$2.30	7,695,020
2022-01-24	$2.43	$2.46	$2.40	$2.42	$2.42	3,618,400
2022-01-21	$2.46	$2.51	$2.40	$2.46	$2.46	5,196,800
2022-01-20	$2.46	$2.55	$2.45	$2.47	$2.47	3,869,400
2022-01-19	$2.43	$2.51	$2.42	$2.48	$2.48	4,307,880
2022-01-18	$2.45	$2.46	$2.42	$2.43	$2.43	3,198,900
2022-01-17	$2.49	$2.51	$2.44	$2.46	$2.46	4,769,860
2022-01-14	$2.54	$2.59	$2.48	$2.49	$2.49	5,685,000
2022-01-13	$2.52	$2.54	$2.49	$2.49	$2.49	4,576,300
2022-01-12	$2.53	$2.58	$2.51	$2.53	$2.53	4,636,400
2022-01-11	$2.47	$2.57	$2.43	$2.54	$2.54	7,006,250
2022-01-10	$2.42	$2.47	$2.42	$2.47	$2.47	4,903,150
2022-01-07	$2.48	$2.52	$2.43	$2.43	$2.43	5,006,500
2022-01-06	$2.42	$2.52	$2.40	$2.49	$2.49	7,204,000
2022-01-05	$2.39	$2.43	$2.37	$2.42	$2.42	5,539,100
2022-01-04	$2.36	$2.42	$2.34	$2.39	$2.39	6,579,900
2022-01-03	$2.35	$2.35	$2.35	$2.35	$2.35	0
2021-12-31	$2.37	$2.40	$2.34	$2.35	$2.35	6,817,660
2021-12-30	$2.41	$2.42	$2.33	$2.36	$2.36	8,963,200
2021-12-29	$2.45	$2.49	$2.42	$2.43	$2.43	4,527,000
2021-12-28	$2.43	$2.48	$2.42	$2.45	$2.45	3,522,700
2021-12-27	$2.44	$2.47	$2.42	$2.43	$2.43	2,863,000
2021-12-24	$2.49	$2.51	$2.43	$2.44	$2.44	4,640,700
2021-12-22	$2.60	$2.70	$2.57	$2.59	$2.59	10,037,500
2021-12-21	$2.48	$2.58	$2.47	$2.58	$2.58	12,114,000
2021-12-20	$2.45	$2.53	$2.45	$2.46	$2.46	8,263,100
2021-12-17	$2.43	$2.51	$2.38	$2.47	$2.47	9,874,840
2021-12-16	$2.56	$2.57	$2.45	$2.45	$2.45	15,550,640
2021-12-15	$2.56	$2.61	$2.54	$2.58	$2.58	6,238,500
2021-12-14	$2.56	$2.58	$2.54	$2.56	$2.56	5,804,700
2021-12-13	$2.68	$2.68	$2.57	$2.58	$2.58	14,811,710
2021-12-08	$2.77	$2.78	$2.68	$2.70	$2.70	10,630,100
2021-12-07	$2.66	$2.78	$2.64	$2.78	$2.78	17,533,180
2021-12-06	$2.71	$2.72	$2.63	$2.65	$2.65	9,992,600
2021-12-03	$2.71	$2.71	$2.71	$2.71	$2.71	7,400,040
2021-12-02	$2.77	$2.77	$2.77	$2.77	$2.77	7,002,600
2021-12-01	$2.70	$2.78	$2.68	$2.74	$2.74	5,077,800
2021-11-30	$2.65	$2.73	$2.65	$2.71	$2.71	4,353,050
2021-11-29	$2.62	$2.67	$2.62	$2.65	$2.65	3,393,850
2021-11-26	$2.70	$2.71	$2.65	$2.68	$2.68	5,072,600
2021-11-25	$2.67	$2.77	$2.66	$2.68	$2.68	9,159,470
2021-11-24	$2.71	$2.74	$2.66	$2.66	$2.66	15,342,920
2021-11-23	$2.78	$2.84	$2.76	$2.80	$2.80	3,995,700
2021-11-22	$2.72	$2.81	$2.72	$2.78	$2.78	8,981,240
2021-11-19	$2.90	$2.93	$2.83	$2.86	$2.86	4,641,100
2021-11-18	$2.95	$2.99	$2.86	$2.89	$2.89	4,338,000
2021-11-17	$2.86	$3.01	$2.86	$2.96	$2.96	4,059,200
2021-11-16	$2.95	$3.01	$2.90	$2.91	$2.91	3,293,900
2021-11-15	$2.94	$3.04	$2.91	$2.98	$2.98	4,817,800
2021-11-12	$2.83	$2.99	$2.80	$2.95	$2.95	6,855,500
2021-11-11	$2.78	$2.85	$2.77	$2.85	$2.85	3,656,700
2021-11-10	$2.80	$2.87	$2.77	$2.81	$2.81	4,456,900
2021-11-09	$2.71	$2.87	$2.70	$2.80	$2.80	5,421,500
2021-11-08	$2.60	$2.74	$2.56	$2.74	$2.74	6,971,700
2021-11-05	$2.65	$2.65	$2.65	$2.65	$2.65	2,986,400
2021-11-04	$2.60	$2.67	$2.58	$2.65	$2.65	2,953,300
2021-11-03	$2.57	$2.65	$2.55	$2.60	$2.60	2,890,800
2021-11-02	$2.63	$2.69	$2.56	$2.56	$2.56	4,615,000
2021-11-01	$2.68	$2.75	$2.64	$2.65	$2.65	4,085,300
2021-10-29	$2.64	$2.76	$2.58	$2.70	$2.70	6,207,100
2021-10-28	$2.64	$2.77	$2.64	$2.72	$2.72	7,208,300
2021-10-27	$2.69	$2.74	$2.62	$2.64	$2.64	3,463,660
2021-10-26	$2.74	$2.81	$2.66	$2.72	$2.72	3,966,550
2021-10-25	$2.72	$2.82	$2.58	$2.78	$2.78	5,883,650
2021-10-22	$2.87	$2.87	$2.72	$2.72	$2.72	8,784,600
2021-10-21	$2.94	$2.94	$2.84	$2.86	$2.86	4,179,500
2021-10-20	$3.01	$3.02	$2.86	$2.94	$2.94	5,299,000
2021-10-19	$3.04	$3.05	$3.00	$3.01	$3.01	3,819,200
2021-10-18	$3.06	$3.09	$2.97	$3.01	$3.01	5,286,260
2021-10-15	$2.94	$3.11	$2.91	$3.11	$3.11	8,050,900
2021-10-14	$3.05	$3.10	$2.95	$2.96	$2.96	4,079,100
2021-10-13	$3.07	$3.18	$3.03	$3.05	$3.05	4,344,250
2021-10-12	$3.20	$3.24	$3.11	$3.11	$3.11	6,003,550
2021-10-11	$3.01	$3.12	$3.00	$3.12	$3.12	1,514,100
2021-10-08	$3.02	$3.04	$2.90	$2.97	$2.97	4,262,500
2021-10-07	$3.02	$3.02	$3.02	$3.02	$3.02	0
2021-10-06	$3.02	$3.02	$3.02	$3.02	$3.02	0
2021-09-30	$3.02	$3.07	$2.97	$3.02	$3.02	5,355,750
2021-09-29	$2.99	$3.12	$2.95	$3.01	$3.01	8,971,550
2021-09-28	$2.84	$2.97	$2.82	$2.97	$2.97	5,157,100
2021-09-27	$2.92	$2.95	$2.80	$2.83	$2.83	8,218,300
2021-09-24	$3.07	$3.12	$2.95	$2.95	$2.95	9,968,500
2021-09-23	$3.28	$3.28	$3.10	$3.10	$3.10	9,602,800
2021-09-22	$3.16	$3.32	$3.13	$3.26	$3.26	7,106,750
2021-09-21	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-09-20	$3.27	$3.27	$3.27	$3.27	$3.27	0
2021-09-17	$3.36	$3.39	$3.26	$3.27	$3.27	5,883,650
2021-09-16	$3.40	$3.50	$3.22	$3.39	$3.39	11,186,800
2021-09-15	$3.45	$3.54	$3.34	$3.38	$3.38	7,174,100
2021-09-14	$3.55	$3.66	$3.45	$3.45	$3.45	9,750,200
2021-09-13	$3.51	$3.74	$3.51	$3.63	$3.63	7,838,380
2021-09-10	$3.55	$3.64	$3.38	$3.62	$3.62	10,925,180
2021-09-09	$3.28	$3.48	$3.26	$3.48	$3.48	6,706,880
2021-09-08	$3.40	$3.42	$3.24	$3.31	$3.31	12,852,290
2021-09-07	$3.14	$3.26	$3.12	$3.26	$3.26	3,000,790
2021-09-06	$3.08	$3.22	$3.06	$3.10	$3.10	14,673,580
2021-09-03	$3.39	$3.49	$3.22	$3.22	$3.22	11,534,900
2021-09-02	$3.42	$3.46	$3.21	$3.39	$3.39	18,418,160
2021-09-01	$3.30	$3.30	$3.26	$3.30	$3.30	3,375,250
2021-08-31	$3.11	$3.14	$3.05	$3.14	$3.14	2,904,320
2021-08-30	$2.89	$2.99	$2.84	$2.99	$2.99	7,798,780
2021-08-27	$2.91	$2.94	$2.81	$2.85	$2.85	11,576,180
2021-08-26	$2.71	$2.85	$2.71	$2.85	$2.85	11,867,550
2021-08-25	$2.74	$2.78	$2.68	$2.71	$2.71	9,404,000
2021-08-24	$2.82	$2.89	$2.75	$2.76	$2.76	14,800,450
2021-08-23	$2.74	$2.84	$2.73	$2.84	$2.84	14,841,680
2021-08-20	$2.66	$2.80	$2.66	$2.70	$2.70	12,910,740
2021-08-19	$2.63	$2.67	$2.59	$2.67	$2.67	15,736,570
2021-08-18	$2.43	$2.54	$2.41	$2.54	$2.54	7,179,540
2021-08-17	$2.40	$2.45	$2.37	$2.42	$2.42	19,278,220
2021-08-16	$2.27	$2.51	$2.27	$2.49	$2.49	29,838,700
2021-08-13	$2.39	$2.39	$2.39	$2.39	$2.39	2,403,300
2021-08-12	$2.52	$2.52	$2.52	$2.52	$2.52	1,749,600
2021-08-11	$2.60	$2.66	$2.58	$2.65	$2.65	4,643,850
2021-08-10	$2.60	$2.64	$2.56	$2.60	$2.60	4,305,450
2021-08-09	$2.52	$2.64	$2.52	$2.62	$2.62	2,757,300
2021-08-06	$2.60	$2.60	$2.54	$2.58	$2.58	4,785,050
2021-08-05	$2.66	$2.67	$2.60	$2.60	$2.60	2,987,700
2021-08-04	$2.68	$2.71	$2.65	$2.65	$2.65	2,824,900
2021-08-03	$2.64	$2.70	$2.62	$2.67	$2.67	3,247,900
2021-08-02	$2.72	$2.73	$2.66	$2.67	$2.67	3,708,900
2021-07-30	$2.79	$2.80	$2.67	$2.72	$2.72	4,191,650
2021-07-29	$2.68	$2.81	$2.68	$2.80	$2.80	5,268,130
2021-07-28	$2.56	$2.76	$2.56	$2.69	$2.69	4,470,700
2021-07-27	$2.70	$2.74	$2.60	$2.64	$2.64	6,175,840
2021-07-26	$2.78	$2.82	$2.70	$2.71	$2.71	5,530,050
2021-07-23	$2.77	$2.82	$2.72	$2.80	$2.80	5,805,850
2021-07-22	$2.91	$2.94	$2.77	$2.77	$2.77	9,045,310
2021-07-21	$2.87	$2.97	$2.83	$2.90	$2.90	6,452,300
2021-07-20	$2.83	$2.93	$2.76	$2.89	$2.89	7,260,900
2021-07-19	$2.78	$2.97	$2.78	$2.87	$2.87	10,644,100
2021-07-16	$2.69	$2.84	$2.67	$2.83	$2.83	11,770,700
2021-07-15	$2.64	$2.73	$2.63	$2.70	$2.70	5,538,230
2021-07-14	$2.67	$2.72	$2.60	$2.67	$2.67	6,849,900
2021-07-13	$2.66	$2.73	$2.66	$2.67	$2.67	9,316,340
2021-07-12	$2.84	$2.89	$2.76	$2.76	$2.76	11,336,100
2021-07-09	$2.76	$2.90	$2.73	$2.90	$2.90	13,109,840
2021-07-08	$2.66	$2.78	$2.63	$2.76	$2.76	7,142,800
2021-07-07	$2.60	$2.70	$2.56	$2.66	$2.66	5,075,700
2021-07-06	$2.65	$2.65	$2.56	$2.62	$2.62	4,522,500
2021-07-05	$2.50	$2.63	$2.47	$2.63	$2.63	5,267,110
2021-07-02	$2.57	$2.57	$2.47	$2.50	$2.50	4,731,600
2021-07-01	$2.62	$2.63	$2.56	$2.57	$2.57	3,585,410
2021-06-30	$2.63	$2.65	$2.59	$2.61	$2.61	2,655,000
2021-06-29	$2.60	$2.67	$2.59	$2.62	$2.62	3,191,820
2021-06-28	$2.77	$2.78	$2.63	$2.64	$2.64	8,064,050
2021-06-25	$2.81	$2.86	$2.72	$2.77	$2.77	6,548,140
2021-06-24	$2.71	$2.86	$2.71	$2.80	$2.80	7,681,380
2021-06-23	$2.69	$2.74	$2.68	$2.73	$2.73	3,394,930
2021-06-22	$2.69	$2.74	$2.66	$2.71	$2.71	3,756,540
2021-06-21	$2.65	$2.74	$2.62	$2.69	$2.69	4,002,000
2021-06-18	$2.60	$2.68	$2.55	$2.65	$2.65	5,023,440
2021-06-17	$2.63	$2.70	$2.62	$2.62	$2.62	5,035,200
2021-06-16	$2.78	$2.82	$2.67	$2.68	$2.68	6,301,900
2021-06-15	$2.74	$2.84	$2.74	$2.80	$2.80	5,086,700
2021-06-14	$2.76	$2.76	$2.76	$2.76	$2.76	0
2021-06-11	$2.70	$2.89	$2.68	$2.76	$2.76	6,994,900
2021-06-10	$2.90	$2.94	$2.75	$2.76	$2.76	10,162,300
2021-06-09	$2.70	$2.84	$2.68	$2.84	$2.84	8,217,400
2021-06-08	$2.79	$2.79	$2.68	$2.70	$2.70	5,619,800
2021-06-07	$2.79	$2.80	$2.66	$2.77	$2.77	5,706,700
2021-06-04	$2.73	$2.91	$2.71	$2.79	$2.79	10,237,840
2021-06-03	$2.69	$2.78	$2.67	$2.77	$2.77	9,380,200
2021-06-02	$2.50	$2.65	$2.47	$2.65	$2.65	6,817,250
2021-06-01	$2.46	$2.54	$2.44	$2.52	$2.52	3,705,540
2021-05-31	$2.55	$2.55	$2.44	$2.47	$2.47	5,353,740
2021-05-28	$2.56	$2.62	$2.52	$2.56	$2.56	4,927,680
2021-05-27	$2.48	$2.60	$2.48	$2.57	$2.57	7,424,600
2021-05-26	$2.49	$2.54	$2.47	$2.48	$2.48	4,668,720
2021-05-25	$2.50	$2.56	$2.41	$2.53	$2.53	8,637,700
2021-05-24	$2.62	$2.67	$2.54	$2.54	$2.54	6,331,350
2021-05-21	$2.67	$2.71	$2.64	$2.67	$2.67	3,594,440
2021-05-20	$2.84	$2.84	$2.70	$2.70	$2.70	8,387,430
2021-05-19	$2.86	$2.88	$2.82	$2.84	$2.84	2,832,520
2021-05-18	$2.88	$2.91	$2.83	$2.87	$2.87	2,725,300
2021-05-17	$3.00	$3.00	$2.87	$2.87	$2.87	7,257,540
2021-05-14	$2.96	$3.08	$2.94	$3.02	$3.02	5,412,300
2021-05-13	$2.92	$2.98	$2.91	$2.96	$2.96	3,591,900
2021-05-12	$2.95	$2.98	$2.92	$2.94	$2.94	3,051,500
2021-05-11	$2.90	$2.99	$2.90	$2.97	$2.97	3,633,790
2021-05-10	$2.85	$3.00	$2.85	$2.96	$2.96	5,441,030
2021-05-07	$2.85	$2.88	$2.81	$2.86	$2.86	3,726,080
2021-05-06	$2.85	$2.94	$2.82	$2.84	$2.84	3,380,680
2021-05-05	$2.84	$2.84	$2.84	$2.84	$2.84	0
2021-05-04	$2.84	$2.84	$2.84	$2.84	$2.84	0
2021-04-30	$2.92	$2.92	$2.81	$2.84	$2.84	4,458,870
2021-04-29	$2.83	$2.97	$2.80	$2.95	$2.95	6,027,300
2021-04-28	$2.85	$2.95	$2.79	$2.83	$2.83	2,970,230
2021-04-27	$2.92	$2.92	$2.80	$2.87	$2.87	3,485,190
2021-04-26	$3.04	$3.06	$2.91	$2.91	$2.91	7,900,690
2021-04-23	$3.08	$3.19	$3.04	$3.06	$3.06	5,941,600
2021-04-22	$3.03	$3.11	$2.94	$3.10	$3.10	8,612,260
2021-04-21	$3.22	$3.28	$3.08	$3.08	$3.08	10,725,200
2021-04-20	$3.09	$3.24	$3.07	$3.24	$3.24	9,566,520
2021-04-19	$3.03	$3.14	$3.03	$3.09	$3.09	7,372,100
2021-04-16	$3.09	$3.15	$3.02	$3.07	$3.07	11,000,200
2021-04-15	$2.97	$3.08	$2.94	$3.08	$3.08	19,678,520
2021-04-14	$2.78	$2.93	$2.78	$2.93	$2.93	5,911,000
2021-04-13	$2.85	$2.89	$2.77	$2.79	$2.79	12,352,560
2021-04-12	$3.06	$3.06	$2.90	$2.90	$2.90	13,956,700
2021-04-09	$3.00	$3.11	$2.97	$3.05	$3.05	17,709,150
2021-04-08	$3.00	$3.14	$3.00	$3.02	$3.02	31,538,930
2021-04-07	$3.16	$3.16	$3.16	$3.16	$3.16	230,200
2021-04-06	$3.33	$3.33	$3.33	$3.33	$3.33	420,100
2021-04-05	$3.51	$3.51	$3.51	$3.51	$3.51	0
2021-04-01	$3.57	$3.60	$3.46	$3.51	$3.51	10,205,510
2021-03-31	$3.63	$3.72	$3.52	$3.60	$3.60	10,134,940
2021-03-30	$3.88	$3.93	$3.60	$3.61	$3.61	19,399,000
2021-03-29	$4.01	$4.07	$3.74	$3.95	$3.95	18,215,260
2021-03-26	$4.08	$4.35	$4.03	$4.15	$4.15	11,824,390
2021-03-25	$4.11	$4.18	$4.02	$4.04	$4.04	10,002,700
2021-03-24	$4.11	$4.25	$4.04	$4.17	$4.17	13,415,720
2021-03-23	$4.30	$4.33	$4.06	$4.09	$4.09	17,957,130
2021-03-22	$4.31	$4.41	$4.21	$4.33	$4.33	17,389,510
2021-03-19	$4.31	$4.55	$4.17	$4.38	$4.38	28,897,180
2021-03-18	$4.60	$4.70	$4.25	$4.28	$4.28	42,648,340
2021-03-17	$3.96	$4.40	$3.96	$4.40	$4.40	13,447,300
2021-03-16	$3.82	$4.05	$3.77	$4.00	$4.00	20,870,940
2021-03-15	$3.87	$3.90	$3.77	$3.80	$3.80	15,061,810
2021-03-12	$4.04	$4.18	$3.81	$3.93	$3.93	23,015,010
2021-03-11	$3.95	$4.21	$3.90	$4.00	$4.00	23,023,620
2021-03-10	$3.90	$4.09	$3.85	$3.89	$3.89	30,201,540
2021-03-09	$4.30	$4.57	$4.14	$4.18	$4.18	55,224,940
2021-03-08	$3.78	$4.16	$3.75	$4.16	$4.16	30,145,870
2021-03-05	$4.00	$4.01	$3.73	$3.78	$3.78	26,018,940
2021-03-04	$4.18	$4.19	$3.91	$3.95	$3.95	45,902,190
2021-03-03	$3.38	$3.81	$3.38	$3.81	$3.81	18,613,980
2021-03-02	$3.72	$3.76	$3.43	$3.46	$3.46	23,527,640
2021-03-01	$3.60	$3.96	$3.60	$3.78	$3.78	35,866,480
2021-02-26	$3.91	$4.24	$3.87	$4.00	$4.00	45,353,710
2021-02-25	$3.55	$3.85	$3.49	$3.85	$3.85	14,642,420
2021-02-24	$3.44	$3.75	$3.36	$3.50	$3.50	19,697,090
2021-02-23	$3.66	$4.03	$3.38	$3.60	$3.60	34,212,970
2021-02-22	$3.66	$3.66	$3.59	$3.66	$3.66	8,428,100
2021-02-19	$3.28	$3.33	$3.14	$3.33	$3.33	6,593,600
2021-02-18	$2.74	$3.03	$2.74	$3.03	$3.03	3,633,400
2021-02-17	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-16	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-15	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-12	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-11	$2.75	$2.75	$2.75	$2.75	$2.75	0
2021-02-10	$2.80	$2.86	$2.57	$2.75	$2.75	6,723,130
2021-02-09	$2.65	$2.80	$2.65	$2.77	$2.77	7,114,800
2021-02-08	$2.85	$2.88	$2.74	$2.76	$2.76	7,287,870
2021-02-05	$2.85	$3.00	$2.85	$2.88	$2.88	6,720,880
2021-02-04	$3.00	$3.09	$2.84	$2.90	$2.90	11,122,800
2021-02-03	$3.15	$3.17	$3.02	$3.02	$3.02	8,095,010
2021-02-02	$3.24	$3.25	$3.13	$3.14	$3.14	8,975,060
2021-02-01	$3.30	$3.35	$3.17	$3.19	$3.19	14,026,020
2021-01-29	$3.13	$3.42	$3.13	$3.31	$3.31	18,858,400
2021-01-28	$3.53	$3.60	$3.40	$3.48	$3.48	9,276,190
2021-01-27	$3.55	$3.63	$3.51	$3.58	$3.58	10,251,700
2021-01-26	$3.55	$3.78	$3.46	$3.51	$3.51	15,928,400
2021-01-25	$3.80	$3.82	$3.49	$3.54	$3.54	14,647,400
2021-01-22	$3.82	$3.86	$3.66	$3.72	$3.72	15,958,400
2021-01-21	$3.90	$4.01	$3.80	$3.83	$3.83	23,267,880
2021-01-20	$4.03	$4.31	$3.97	$4.12	$4.12	35,943,990
2021-01-19	$3.59	$3.95	$3.46	$3.95	$3.95	20,654,500
2021-01-18	$3.68	$3.87	$3.51	$3.59	$3.59	34,498,320
2021-01-15	$3.23	$3.54	$3.18	$3.54	$3.54	12,307,300
2021-01-14	$3.30	$3.38	$3.21	$3.22	$3.22	15,831,600
2021-01-13	$3.50	$3.50	$3.20	$3.26	$3.26	16,696,700
2021-01-12	$3.61	$3.75	$3.44	$3.48	$3.48	15,358,500
2021-01-11	$3.86	$3.88	$3.53	$3.53	$3.53	18,767,710
2021-01-08	$3.94	$4.08	$3.72	$3.85	$3.85	17,278,900
2021-01-07	$4.24	$4.28	$3.83	$3.92	$3.92	19,602,380
2021-01-06	$4.32	$4.39	$4.14	$4.24	$4.24	14,259,600
2021-01-05	$4.50	$4.55	$4.31	$4.38	$4.38	11,566,600
2021-01-04	$4.74	$4.77	$4.30	$4.49	$4.49	16,403,950
2021-01-01	$4.78	$4.78	$4.78	$4.78	$4.78	0
2020-12-31	$4.80	$4.90	$4.70	$4.78	$4.78	7,240,870
2020-12-30	$4.91	$4.91	$4.76	$4.77	$4.77	5,065,200
2020-12-29	$4.94	$5.08	$4.81	$4.84	$4.84	6,980,300
2020-12-28	$5.09	$5.11	$4.86	$4.88	$4.88	7,006,700
2020-12-25	$5.02	$5.10	$4.83	$5.05	$5.05	8,894,200
2020-12-24	$5.23	$5.23	$4.90	$4.95	$4.95	14,065,200
2020-12-23	$5.35	$5.43	$5.18	$5.20	$5.20	7,936,100
2020-12-22	$5.53	$5.53	$5.23	$5.32	$5.32	10,499,000
2020-12-21	$5.22	$5.71	$5.18	$5.47	$5.47	16,933,420
2020-12-18	$5.93	$6.07	$5.52	$5.52	$5.52	13,981,330
2020-12-17	$6.16	$6.28	$6.05	$6.13	$6.13	2,976,500
2020-12-16	$6.26	$6.41	$6.12	$6.16	$6.16	3,096,700
2020-12-15	$6.21	$6.39	$5.98	$6.31	$6.31	5,722,190
2020-12-14	$6.48	$6.50	$6.25	$6.27	$6.27	3,980,590
2020-12-11	$6.66	$6.69	$6.42	$6.51	$6.51	3,729,000
2020-12-10	$6.58	$6.65	$6.53	$6.63	$6.63	2,276,000
2020-12-09	$6.59	$6.68	$6.52	$6.60	$6.60	2,864,600
2020-12-08	$6.45	$6.69	$6.40	$6.61	$6.61	3,083,400
2020-12-07	$6.54	$6.55	$6.44	$6.48	$6.48	2,440,200
2020-12-04	$6.62	$6.62	$6.50	$6.54	$6.54	4,147,340
2020-12-03	$6.50	$6.86	$6.42	$6.62	$6.62	6,324,500
2020-12-02	$6.60	$6.63	$6.47	$6.50	$6.50	4,735,500
2020-12-01	$6.60	$6.67	$6.49	$6.65	$6.65	3,186,000
2020-11-30	$6.77	$6.77	$6.53	$6.64	$6.64	4,821,340
2020-11-27	$6.72	$6.79	$6.52	$6.77	$6.77	5,164,300
2020-11-26	$6.75	$6.75	$6.52	$6.66	$6.66	6,434,400
2020-11-25	$7.27	$7.27	$6.70	$6.75	$6.75	11,634,310
2020-11-24	$7.36	$7.44	$7.12	$7.17	$7.17	6,095,030
2020-11-23	$7.40	$7.45	$7.27	$7.28	$7.28	8,197,200
2020-11-20	$7.42	$7.49	$7.38	$7.43	$7.43	2,624,300
2020-11-19	$7.45	$7.54	$7.38	$7.43	$7.43	4,541,400
2020-11-18	$7.18	$7.65	$7.14	$7.44	$7.44	7,593,940
2020-11-17	$7.16	$7.20	$7.03	$7.17	$7.17	4,294,900
2020-11-16	$7.54	$7.54	$7.12	$7.15	$7.15	8,803,800
2020-11-13	$7.63	$7.63	$7.42	$7.52	$7.52	4,527,800
2020-11-12	$7.69	$7.72	$7.50	$7.58	$7.58	5,347,800
2020-11-11	$7.64	$7.74	$7.50	$7.52	$7.52	5,335,200
2020-11-10	$7.74	$7.84	$7.51	$7.52	$7.52	5,913,240
2020-11-09	$7.74	$7.98	$7.61	$7.85	$7.85	8,599,030
2020-11-06	$7.71	$7.88	$7.62	$7.84	$7.84	5,346,000
2020-11-05	$7.81	$7.85	$7.64	$7.77	$7.77	6,063,600
2020-11-04	$7.71	$7.95	$7.63	$7.87	$7.87	7,320,150
2020-11-03	$7.39	$7.75	$7.36	$7.64	$7.64	6,736,300
2020-11-02	$7.29	$7.55	$7.23	$7.43	$7.43	5,428,580
2020-10-30	$7.35	$7.40	$7.08	$7.27	$7.27	5,721,780
2020-10-29	$7.58	$7.69	$7.17	$7.22	$7.22	9,671,080
2020-10-28	$7.46	$7.70	$7.20	$7.34	$7.34	8,553,730
2020-10-27	$7.52	$7.59	$7.34	$7.49	$7.49	5,266,550
2020-10-26	$7.33	$7.67	$7.28	$7.46	$7.46	8,830,800
2020-10-23	$6.80	$7.36	$6.80	$7.28	$7.28	9,454,230
2020-10-22	$7.03	$7.07	$6.85	$6.91	$6.91	4,913,800
2020-10-21	$6.78	$7.14	$6.72	$6.97	$6.97	6,102,630
2020-10-20	$6.80	$6.81	$6.56	$6.79	$6.79	4,282,950
2020-10-19	$6.65	$6.88	$6.61	$6.74	$6.74	4,499,290
2020-10-16	$6.67	$6.71	$6.56	$6.61	$6.61	3,719,600
2020-10-15	$6.48	$6.75	$6.47	$6.66	$6.66	3,430,450
2020-10-14	$6.49	$6.80	$6.46	$6.52	$6.52	5,653,730
2020-10-13	$6.68	$6.68	$6.44	$6.52	$6.52	4,858,600
2020-10-12	$6.46	$6.77	$6.38	$6.67	$6.67	5,454,300
2020-10-09	$6.51	$6.59	$6.32	$6.44	$6.44	4,947,700
2020-10-08	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-10-07	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-10-06	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-10-05	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-10-02	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-10-01	$6.46	$6.46	$6.46	$6.46	$6.46	0
2020-09-30	$6.19	$6.75	$5.95	$6.46	$6.46	9,407,490
2020-09-29	$7.00	$7.00	$6.23	$6.23	$6.23	14,208,130
2020-09-28	$7.05	$7.11	$6.90	$6.92	$6.92	2,962,080
2020-09-25	$7.04	$7.11	$7.00	$7.01	$7.01	1,961,500
2020-09-24	$7.15	$7.19	$6.98	$7.05	$7.05	3,748,300
2020-09-23	$7.31	$7.37	$7.20	$7.20	$7.20	3,718,150
2020-09-22	$7.39	$7.48	$7.26	$7.32	$7.32	3,032,740
2020-09-21	$7.25	$7.55	$7.20	$7.42	$7.42	5,145,630
2020-09-18	$7.20	$7.27	$7.14	$7.23	$7.23	2,348,900
2020-09-17	$7.23	$7.26	$7.15	$7.16	$7.16	2,107,440
2020-09-16	$7.19	$7.34	$7.12	$7.22	$7.22	3,111,600
2020-09-15	$7.23	$7.25	$7.11	$7.17	$7.17	3,556,900
2020-09-14	$7.18	$7.27	$7.15	$7.18	$7.18	3,561,600
2020-09-11	$7.35	$7.38	$7.12	$7.23	$7.23	8,994,000
2020-09-10	$7.87	$7.91	$7.66	$7.71	$7.71	4,363,700
2020-09-09	$7.83	$7.94	$7.75	$7.84	$7.84	4,218,900
2020-09-08	$7.86	$7.96	$7.73	$7.91	$7.91	4,669,800
2020-09-07	$8.08	$8.14	$7.88	$7.88	$7.88	6,116,310
2020-09-04	$7.90	$8.19	$7.80	$8.09	$8.09	5,318,780
2020-09-03	$8.07	$8.08	$7.98	$8.05	$8.05	3,903,080
2020-09-02	$8.03	$8.07	$7.95	$8.03	$8.03	4,187,600
2020-09-01	$7.95	$8.14	$7.92	$8.01	$8.01	5,072,500
2020-08-31	$8.04	$8.20	$7.97	$7.98	$7.98	6,065,800
2020-08-28	$7.82	$8.27	$7.74	$8.10	$8.10	6,814,090
2020-08-27	$7.88	$7.95	$7.73	$7.83	$7.83	4,793,100
2020-08-26	$8.01	$8.08	$7.73	$7.73	$7.73	6,891,700
2020-08-25	$8.16	$8.19	$8.04	$8.10	$8.10	4,301,630
2020-08-24	$8.22	$8.23	$8.06	$8.13	$8.13	5,258,400
2020-08-21	$8.11	$8.34	$8.09	$8.29	$8.29	6,929,660
2020-08-20	$8.29	$8.31	$8.11	$8.13	$8.13	7,906,110
2020-08-19	$8.52	$8.68	$8.17	$8.28	$8.28	15,440,180
2020-08-18	$8.10	$8.83	$8.02	$8.58	$8.58	24,799,920
2020-08-17	$8.15	$8.35	$7.92	$8.03	$8.03	13,793,620
2020-08-14	$7.80	$8.10	$7.72	$8.01	$8.01	13,931,290
2020-08-13	$7.71	$7.84	$7.71	$7.81	$7.81	7,167,500
2020-08-12	$7.60	$8.00	$7.51	$7.81	$7.81	11,885,170
2020-08-11	$7.94	$8.06	$7.57	$7.64	$7.64	14,644,150
2020-08-10	$7.69	$8.15	$7.50	$7.99	$7.99	21,484,920
2020-08-07	$7.53	$7.98	$7.50	$7.68	$7.68	16,528,250
2020-08-06	$7.60	$7.60	$7.40	$7.48	$7.48	9,865,620
2020-08-05	$7.53	$7.66	$7.40	$7.62	$7.62	11,117,390
2020-08-04	$7.60	$7.62	$7.48	$7.56	$7.56	11,410,300
2020-08-03	$7.57	$7.66	$7.47	$7.66	$7.66	20,517,700
2020-07-31	$7.81	$7.94	$7.70	$7.88	$7.88	12,018,100
2020-07-30	$8.01	$8.10	$7.81	$7.86	$7.86	20,540,300
2020-07-29	$8.17	$8.27	$7.81	$8.10	$8.10	21,584,130
2020-07-28	$7.55	$8.30	$7.50	$8.11	$8.11	30,099,320
2020-07-27	$7.76	$7.93	$7.38	$7.57	$7.57	24,092,410
2020-07-24	$7.40	$7.81	$7.36	$7.81	$7.81	38,130,250
2020-07-23	$7.06	$7.12	$6.92	$7.10	$7.10	6,136,400
2020-07-22	$7.19	$7.26	$7.08	$7.12	$7.12	5,759,000
2020-07-21	$7.24	$7.26	$7.10	$7.17	$7.17	4,706,900
2020-07-20	$7.10	$7.23	$7.03	$7.23	$7.23	8,098,800
2020-07-17	$7.14	$7.18	$7.01	$7.05	$7.05	5,650,000
2020-07-16	$7.50	$7.50	$7.08	$7.14	$7.14	11,794,900
2020-07-15	$7.62	$7.71	$7.38	$7.53	$7.53	9,357,900
2020-07-14	$7.86	$7.90	$7.52	$7.66	$7.66	12,842,910
2020-07-13	$7.70	$8.07	$7.62	$7.89	$7.89	14,232,800
2020-07-10	$8.10	$8.44	$7.80	$7.84	$7.84	23,240,020
2020-07-09	$7.38	$7.98	$7.26	$7.98	$7.98	20,429,520
2020-07-08	$7.18	$7.25	$7.12	$7.25	$7.25	9,012,810
2020-07-07	$7.35	$7.39	$7.14	$7.22	$7.22	14,485,260
2020-07-06	$7.18	$7.44	$7.12	$7.36	$7.36	14,194,700
2020-07-03	$7.17	$7.24	$7.12	$7.15	$7.15	5,028,470
2020-07-02	$7.07	$7.18	$7.07	$7.15	$7.15	4,466,270
2020-07-01	$7.11	$7.19	$7.05	$7.14	$7.14	4,251,100
2020-06-30	$7.12	$7.22	$7.10	$7.18	$7.18	3,723,880
2020-06-29	$7.24	$7.27	$7.00	$7.18	$7.18	6,786,890
2020-06-26	$7.28	$7.28	$7.28	$7.28	$7.28	0
2020-06-25	$7.28	$7.28	$7.28	$7.28	$7.28	0
2020-06-24	$7.27	$7.32	$7.16	$7.28	$7.28	6,085,500
2020-06-23	$7.43	$7.44	$7.21	$7.26	$7.26	5,756,200
2020-06-22	$7.01	$7.43	$6.95	$7.26	$7.26	10,820,350
2020-06-19	$7.00	$7.06	$6.95	$7.03	$7.03	2,928,200
2020-06-18	$6.99	$7.09	$6.92	$6.99	$6.99	3,602,530
2020-06-17	$6.91	$6.97	$6.86	$6.93	$6.93	3,413,320
2020-06-16	$6.86	$6.96	$6.86	$6.93	$6.93	2,843,350
2020-06-15	$7.04	$7.07	$6.88	$6.90	$6.90	3,698,780
2020-06-12	$7.00	$7.12	$6.97	$7.01	$7.01	4,370,730
2020-06-11	$7.19	$7.26	$7.10	$7.14	$7.14	4,431,300
2020-06-10	$7.13	$7.37	$7.03	$7.25	$7.25	7,395,300
2020-06-09	$6.87	$7.15	$6.83	$7.08	$7.08	6,656,620
2020-06-08	$6.90	$6.94	$6.83	$6.89	$6.89	2,381,100
2020-06-05	$6.99	$7.03	$6.87	$6.90	$6.90	3,231,200
2020-06-04	$6.90	$7.05	$6.90	$6.99	$6.99	3,355,600
2020-06-03	$6.90	$6.99	$6.85	$6.92	$6.92	3,359,000
2020-06-02	$6.87	$6.92	$6.82	$6.87	$6.87	4,270,300
2020-06-01	$6.75	$6.94	$6.71	$6.87	$6.87	6,048,450
2020-05-29	$6.75	$6.81	$6.68	$6.75	$6.75	4,720,800
2020-05-28	$6.85	$6.93	$6.70	$6.79	$6.79	5,813,600
2020-05-27	$7.04	$7.10	$6.86	$6.88	$6.88	7,969,000
2020-05-26	$7.07	$7.16	$7.06	$7.08	$7.08	3,798,950
2020-05-25	$7.00	$7.14	$6.98	$7.07	$7.07	2,472,400
2020-05-22	$7.13	$7.15	$6.95	$7.12	$7.12	4,296,000
2020-05-21	$7.28	$7.35	$7.10	$7.12	$7.12	6,397,750
2020-05-20	$7.32	$7.55	$7.24	$7.37	$7.37	6,410,280
2020-05-19	$7.26	$7.35	$7.24	$7.28	$7.28	2,448,100
2020-05-18	$7.26	$7.40	$7.15	$7.26	$7.26	4,348,300
2020-05-15	$7.20	$7.37	$7.20	$7.26	$7.26	3,359,630
2020-05-14	$7.41	$7.48	$7.24	$7.25	$7.25	4,189,600
2020-05-13	$7.36	$7.50	$7.30	$7.41	$7.41	3,147,030
2020-05-12	$7.61	$7.61	$7.36	$7.36	$7.36	4,754,000
2020-05-11	$7.74	$7.85	$7.46	$7.52	$7.52	8,026,500
2020-05-08	$7.65	$8.07	$7.49	$7.67	$7.67	13,299,400
2020-05-07	$7.11	$7.80	$7.05	$7.59	$7.59	15,896,250
2020-05-06	$7.00	$7.19	$7.00	$7.11	$7.11	7,648,700
2020-05-05	$7.11	$7.11	$7.11	$7.11	$7.11	0
2020-05-04	$7.11	$7.11	$7.11	$7.11	$7.11	0
2020-05-01	$7.11	$7.11	$7.11	$7.11	$7.11	0
2020-04-30	$6.90	$7.35	$6.70	$7.11	$7.11	11,891,770
2020-04-29	$6.89	$7.00	$6.66	$6.68	$6.68	8,109,020
2020-04-28	$7.08	$7.14	$6.51	$6.92	$6.92	6,387,600
2020-04-27	$7.10	$7.30	$6.90	$7.07	$7.07	8,268,000
2020-04-24	$7.29	$7.29	$7.12	$7.17	$7.17	7,616,140
2020-04-23	$7.25	$7.35	$7.12	$7.28	$7.28	11,966,800
2020-04-22	$7.13	$7.24	$7.06	$7.18	$7.18	5,265,550
2020-04-21	$7.20	$7.28	$7.04	$7.19	$7.19	9,607,060
2020-04-20	$7.23	$7.34	$7.10	$7.19	$7.19	5,634,300
2020-04-17	$7.05	$7.42	$7.04	$7.25	$7.25	9,903,300
2020-04-16	$6.99	$7.17	$6.99	$7.07	$7.07	5,023,120
2020-04-15	$7.33	$7.48	$7.18	$7.18	$7.18	7,326,100
2020-04-14	$7.12	$7.43	$7.06	$7.28	$7.28	9,297,400
2020-04-13	$7.04	$7.14	$6.97	$7.09	$7.09	5,922,300
2020-04-10	$7.25	$7.25	$7.03	$7.09	$7.09	7,690,680
2020-04-09	$7.22	$7.26	$7.17	$7.18	$7.18	6,515,100
2020-04-08	$7.23	$7.25	$7.06	$7.20	$7.20	8,809,660
2020-04-07	$7.40	$7.45	$7.21	$7.34	$7.34	11,214,420
2020-04-06	$7.30	$7.30	$7.30	$7.30	$7.30	0
2020-04-03	$7.18	$7.52	$7.15	$7.30	$7.30	10,012,530
2020-04-02	$7.28	$7.35	$7.11	$7.24	$7.24	12,403,700
2020-04-01	$6.99	$7.59	$6.91	$7.38	$7.38	19,903,510
2020-03-31	$7.00	$7.14	$6.94	$7.03	$7.03	13,184,000
2020-03-30	$7.19	$7.24	$6.86	$7.01	$7.01	20,848,090
2020-03-27	$7.78	$8.18	$7.60	$7.60	$7.60	24,894,640
2020-03-26	$8.04	$8.04	$7.62	$7.73	$7.73	34,555,480
2020-03-25	$8.45	$8.88	$8.42	$8.42	$8.42	39,837,090
2020-03-24	$10.00	$10.00	$9.36	$9.36	$9.36	28,446,180
2020-03-23	$10.40	$10.40	$9.92	$10.40	$10.40	49,327,970
2020-03-20	$9.45	$9.45	$9.45	$9.45	$9.45	0
2020-03-19	$9.45	$9.45	$9.45	$9.45	$9.45	0
2020-03-18	$9.45	$9.45	$9.45	$9.45	$9.45	0
2020-03-17	$9.04	$9.47	$8.55	$9.45	$9.45	14,400,570
2020-03-16	$8.59	$9.20	$8.55	$9.01	$9.01	15,308,940
2020-03-13	$7.82	$8.66	$7.82	$8.53	$8.53	8,138,050
2020-03-12	$8.41	$8.82	$8.40	$8.69	$8.69	6,837,800
2020-03-11	$8.51	$8.62	$8.46	$8.53	$8.53	3,861,600
2020-03-10	$8.31	$8.56	$8.10	$8.53	$8.53	6,032,910
2020-03-09	$8.45	$8.58	$8.38	$8.45	$8.45	6,998,450
2020-03-06	$8.27	$8.67	$8.20	$8.49	$8.49	6,354,350
2020-03-05	$8.10	$8.28	$8.02	$8.24	$8.24	5,976,680
2020-03-04	$7.70	$8.41	$7.63	$8.20	$8.20	13,151,980
2020-03-03	$7.66	$7.77	$7.59	$7.67	$7.67	3,879,830
2020-03-02	$7.58	$7.70	$7.47	$7.66	$7.66	4,812,700
2020-02-28	$7.47	$7.73	$7.40	$7.50	$7.50	7,323,790
2020-02-27	$7.72	$7.85	$7.60	$7.64	$7.64	3,279,200
2020-02-26	$7.65	$7.98	$7.60	$7.64	$7.64	5,979,120
2020-02-25	$7.49	$7.84	$7.37	$7.64	$7.64	7,204,590
2020-02-24	$7.28	$7.75	$7.18	$7.59	$7.59	6,651,710
2020-02-21	$7.15	$7.34	$7.15	$7.20	$7.20	2,836,700
2020-02-20	$7.13	$7.36	$7.13	$7.21	$7.21	3,152,310
2020-02-19	$7.27	$7.27	$7.12	$7.18	$7.18	2,407,710
2020-02-18	$7.42	$7.42	$7.11	$7.23	$7.23	4,052,120
2020-02-17	$7.01	$7.31	$6.88	$7.27	$7.27	5,574,040
2020-02-14	$6.61	$7.13	$6.46	$6.99	$6.99	5,818,750
2020-02-13	$6.39	$6.57	$6.39	$6.48	$6.48	2,614,450
2020-02-12	$6.26	$6.48	$6.20	$6.47	$6.47	3,291,700
2020-02-11	$6.19	$6.40	$5.77	$6.27	$6.27	3,402,800
2020-02-10	$6.13	$6.18	$6.07	$6.17	$6.17	1,832,100
2020-02-07	$6.13	$6.16	$6.04	$6.14	$6.14	3,084,800
2020-02-06	$6.03	$6.21	$6.00	$6.12	$6.12	3,480,240
2020-02-05	$5.93	$6.16	$5.93	$6.03	$6.03	4,325,100
2020-02-04	$5.76	$6.29	$5.76	$6.01	$6.01	7,657,690
2020-02-03	$6.36	$6.49	$6.36	$6.36	$6.36	2,081,900
2020-01-31	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-30	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-29	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-28	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-27	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-24	$7.07	$7.07	$7.07	$7.07	$7.07	0
2020-01-23	$7.52	$7.55	$6.88	$7.07	$7.07	6,133,200
2020-01-22	$7.58	$7.60	$7.32	$7.48	$7.48	7,546,540
2020-01-21	$7.66	$7.81	$7.57	$7.61	$7.61	4,948,300
2020-01-20	$7.76	$7.76	$7.42	$7.61	$7.61	9,031,790
2020-01-17	$7.77	$7.86	$7.56	$7.77	$7.77	6,211,860
2020-01-16	$7.83	$7.93	$7.61	$7.70	$7.70	5,748,790
2020-01-15	$7.70	$7.78	$7.40	$7.78	$7.78	11,371,350
2020-01-14	$7.50	$7.94	$7.40	$7.77	$7.77	21,067,340
2020-01-13	$6.56	$7.22	$6.51	$7.22	$7.22	14,494,020
2020-01-10	$6.19	$6.65	$6.18	$6.56	$6.56	6,503,250
2020-01-09	$6.09	$6.21	$6.07	$6.20	$6.20	1,855,500
2020-01-08	$6.23	$6.23	$6.05	$6.08	$6.08	2,125,600
2020-01-07	$6.29	$6.33	$6.15	$6.26	$6.26	3,539,800
2020-01-06	$6.22	$6.33	$6.20	$6.29	$6.29	2,211,400
2020-01-03	$6.31	$6.39	$6.25	$6.29	$6.29	2,007,320
2020-01-02	$6.33	$6.40	$6.29	$6.31	$6.31	2,518,990
2020-01-01	$6.33	$6.33	$6.33	$6.33	$6.33	0
2019-12-31	$6.33	$6.35	$6.15	$6.33	$6.33	1,801,500
2019-12-30	$6.35	$6.36	$6.07	$6.28	$6.28	4,086,200
2019-12-27	$6.50	$6.50	$6.37	$6.40	$6.40	3,974,300
2019-12-26	$6.51	$6.62	$6.47	$6.53	$6.53	1,478,400
2019-12-25	$6.56	$6.67	$6.48	$6.52	$6.52	3,431,120
2019-12-24	$6.50	$6.59	$6.45	$6.56	$6.56	1,602,400
2019-12-23	$6.57	$6.65	$6.45	$6.50	$6.50	2,450,460
2019-12-20	$6.56	$6.65	$6.52	$6.59	$6.59	2,485,660
2019-12-19	$6.57	$6.57	$6.45	$6.54	$6.54	1,726,270
2019-12-18	$6.49	$6.58	$6.41	$6.52	$6.52	3,685,920
2019-12-17	$6.45	$6.54	$6.41	$6.49	$6.49	2,710,000
2019-12-16	$6.42	$6.51	$6.35	$6.45	$6.45	2,676,400
2019-12-13	$6.45	$6.47	$6.37	$6.44	$6.44	1,858,700
2019-12-12	$6.41	$6.45	$6.37	$6.43	$6.43	1,611,400
2019-12-11	$6.43	$6.49	$6.34	$6.43	$6.43	1,660,400
2019-12-10	$6.26	$6.44	$6.26	$6.44	$6.44	2,147,740
2019-12-09	$6.43	$6.43	$6.26	$6.31	$6.31	1,608,000
2019-12-06	$6.38	$6.40	$6.30	$6.37	$6.37	1,831,260
2019-12-05	$6.37	$6.54	$6.31	$6.37	$6.37	2,646,700
2019-12-04	$6.37	$6.40	$6.21	$6.37	$6.37	2,736,800
2019-12-03	$6.45	$6.52	$6.33	$6.36	$6.36	3,910,820
2019-12-02	$6.68	$6.74	$6.45	$6.51	$6.51	4,261,620
2019-11-29	$6.67	$6.69	$6.51	$6.69	$6.69	3,626,990
2019-11-28	$6.40	$6.79	$6.34	$6.60	$6.60	5,215,390
2019-11-27	$6.37	$6.40	$6.30	$6.35	$6.35	1,469,900
2019-11-26	$6.31	$6.39	$6.30	$6.35	$6.35	2,357,650
2019-11-25	$6.20	$6.48	$6.12	$6.41	$6.41	3,547,760
2019-11-22	$6.21	$6.42	$6.15	$6.23	$6.23	4,572,640
2019-11-21	$6.11	$6.21	$6.08	$6.18	$6.18	1,957,000
2019-11-20	$6.21	$6.25	$6.08	$6.14	$6.14	2,594,380
2019-11-19	$6.16	$6.24	$6.08	$6.22	$6.22	3,611,560
2019-11-18	$6.35	$6.39	$5.97	$6.15	$6.15	6,686,750
2019-11-15	$5.80	$6.42	$5.74	$6.35	$6.35	8,574,850
2019-11-14	$5.53	$5.86	$5.48	$5.84	$5.84	4,791,160
2019-11-13	$5.37	$5.57	$5.37	$5.52	$5.52	3,121,250
2019-11-12	$5.35	$5.45	$5.32	$5.41	$5.41	1,574,200
2019-11-11	$5.54	$5.54	$5.35	$5.41	$5.41	2,593,500
2019-11-08	$5.38	$5.60	$5.35	$5.49	$5.49	3,385,600
2019-11-07	$5.30	$5.40	$5.28	$5.37	$5.37	1,112,100
2019-11-06	$5.45	$5.46	$5.32	$5.34	$5.34	1,232,000
2019-11-05	$5.41	$5.49	$5.35	$5.38	$5.38	1,592,500
2019-11-04	$5.50	$5.56	$5.33	$5.36	$5.36	2,240,000
2019-11-01	$5.34	$5.53	$5.32	$5.53	$5.53	1,987,000
2019-10-31	$5.38	$5.48	$5.32	$5.35	$5.35	1,768,000
2019-10-30	$5.40	$5.50	$5.31	$5.39	$5.39	1,767,600
2019-10-29	$5.46	$5.50	$5.37	$5.43	$5.43	2,441,700
2019-10-28	$5.42	$5.69	$5.41	$5.44	$5.44	3,114,200
2019-10-25	$5.29	$5.48	$5.20	$5.40	$5.40	3,127,200
2019-10-24	$5.28	$5.36	$5.22	$5.24	$5.24	2,184,600
2019-10-23	$5.10	$5.36	$5.10	$5.23	$5.23	3,880,200
2019-10-22	$5.18	$5.18	$5.10	$5.17	$5.17	2,193,300
2019-10-21	$4.96	$5.38	$4.95	$5.17	$5.17	4,465,710
2019-10-18	$4.99	$5.02	$4.92	$4.94	$4.94	1,957,200
2019-10-17	$4.96	$5.05	$4.95	$4.99	$4.99	1,845,500
2019-10-16	$5.10	$5.18	$5.00	$5.00	$5.00	2,417,200
2019-10-15	$5.22	$5.26	$5.07	$5.08	$5.08	2,542,300
2019-10-14	$5.39	$5.44	$5.22	$5.24	$5.24	3,031,000
2019-10-11	$5.38	$5.46	$5.29	$5.35	$5.35	1,636,270
2019-10-10	$5.41	$5.47	$5.35	$5.38	$5.38	2,335,900
2019-10-09	$5.15	$5.47	$5.07	$5.43	$5.43	3,353,700
2019-10-08	$5.23	$5.34	$5.16	$5.25	$5.25	2,308,200
2019-10-07	$5.31	$5.31	$5.31	$5.31	$5.31	0
2019-10-04	$5.31	$5.31	$5.31	$5.31	$5.31	0
2019-10-03	$5.31	$5.31	$5.31	$5.31	$5.31	0
2019-10-02	$5.31	$5.31	$5.31	$5.31	$5.31	0
2019-10-01	$5.31	$5.31	$5.31	$5.31	$5.31	0
2019-09-30	$5.38	$5.40	$5.22	$5.31	$5.31	1,974,400
2019-09-27	$5.26	$5.48	$5.17	$5.40	$5.40	3,041,470
2019-09-26	$5.45	$5.46	$5.16	$5.27	$5.27	4,901,700
2019-09-25	$5.43	$5.88	$5.38	$5.49	$5.49	5,563,200
2019-09-24	$5.44	$5.47	$5.39	$5.46	$5.46	3,171,200
2019-09-23	$5.34	$5.47	$5.28	$5.44	$5.44	3,432,420
2019-09-20	$5.31	$5.42	$5.30	$5.38	$5.38	2,630,500
2019-09-19	$5.32	$5.39	$5.22	$5.36	$5.36	3,557,200
2019-09-18	$5.24	$5.37	$5.20	$5.24	$5.24	3,198,100
2019-09-17	$5.31	$5.38	$5.21	$5.25	$5.25	4,599,700
2019-09-16	$5.23	$5.44	$5.18	$5.33	$5.33	6,811,110
2019-09-13	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-09-12	$5.20	$5.24	$5.15	$5.21	$5.21	3,128,500
2019-09-11	$5.14	$5.26	$5.13	$5.20	$5.20	5,645,480
2019-09-10	$5.15	$5.19	$5.01	$5.14	$5.14	6,556,290
2019-09-09	$4.86	$5.18	$4.82	$5.04	$5.04	7,546,940
2019-09-06	$4.88	$4.88	$4.81	$4.81	$4.81	3,073,560
2019-09-05	$4.88	$4.91	$4.79	$4.81	$4.81	6,448,400
2019-09-04	$4.73	$4.84	$4.73	$4.83	$4.83	4,302,700
2019-09-03	$4.65	$4.87	$4.61	$4.78	$4.78	7,035,250
2019-09-02	$4.70	$4.70	$4.60	$4.67	$4.67	5,314,310
2019-08-30	$4.72	$4.78	$4.58	$4.70	$4.70	5,901,520
2019-08-29	$4.86	$4.91	$4.70	$4.72	$4.72	7,506,660
2019-08-28	$4.94	$5.00	$4.87	$4.89	$4.89	9,298,400
2019-08-27	$4.82	$5.16	$4.78	$5.08	$5.08	15,403,480
2019-08-26	$4.96	$5.40	$4.84	$5.04	$5.04	7,857,710
2019-08-23	$4.99	$5.02	$4.90	$4.91	$4.91	3,868,530
2019-08-22	$5.05	$5.05	$4.93	$4.96	$4.96	4,573,810
2019-08-21	$5.09	$5.09	$5.01	$5.03	$5.03	3,538,320
2019-08-20	$5.13	$5.16	$5.01	$5.05	$5.05	4,926,260
2019-08-19	$5.20	$5.20	$5.05	$5.13	$5.13	5,884,560
2019-08-16	$5.32	$5.33	$5.06	$5.13	$5.13	9,583,560
2019-08-15	$4.78	$5.31	$4.60	$5.31	$5.31	8,121,800
2019-08-14	$4.90	$5.00	$4.80	$4.83	$4.83	3,098,900
2019-08-13	$4.82	$4.96	$4.72	$4.92	$4.92	4,591,200
2019-08-12	$4.65	$4.79	$4.64	$4.76	$4.76	2,824,900
2019-08-09	$4.78	$4.84	$4.60	$4.68	$4.68	4,322,200
2019-08-08	$4.67	$4.80	$4.63	$4.76	$4.76	3,540,860
2019-08-07	$4.77	$4.83	$4.63	$4.66	$4.66	4,258,000
2019-08-06	$4.95	$4.99	$4.60	$4.73	$4.73	4,227,410
2019-08-05	$5.29	$5.36	$4.98	$5.04	$5.04	5,817,600
2019-08-02	$5.60	$5.62	$5.26	$5.36	$5.36	3,960,400
2019-08-01	$5.83	$5.91	$5.76	$5.77	$5.77	2,552,700
2019-07-31	$5.86	$6.28	$5.85	$6.00	$6.00	2,662,310
2019-07-30	$5.78	$5.81	$5.73	$5.80	$5.80	1,232,800
2019-07-29	$5.80	$5.84	$5.72	$5.75	$5.75	1,171,000
2019-07-26	$5.88	$5.91	$5.77	$5.79	$5.79	1,487,700
2019-07-25	$5.97	$6.00	$5.84	$5.88	$5.88	2,725,800
2019-07-24	$5.98	$6.15	$5.94	$5.97	$5.97	2,093,300
2019-07-23	$5.93	$6.01	$5.85	$6.00	$6.00	1,248,000
2019-07-22	$6.06	$6.14	$5.93	$5.95	$5.95	1,788,000
2019-07-19	$6.13	$6.21	$6.11	$6.12	$6.12	999,500
2019-07-18	$6.33	$6.33	$6.16	$6.16	$6.16	833,190
2019-07-17	$6.12	$6.38	$6.12	$6.32	$6.32	1,719,800
2019-07-16	$6.07	$6.16	$6.07	$6.15	$6.15	1,178,990
2019-07-15	$6.10	$6.15	$6.05	$6.09	$6.09	1,084,190
2019-07-12	$6.15	$6.15	$6.05	$6.11	$6.11	767,400
2019-07-11	$6.11	$6.17	$6.04	$6.08	$6.08	1,005,400
2019-07-10	$6.16	$6.22	$6.08	$6.14	$6.14	991,000
2019-07-09	$6.23	$6.23	$6.10	$6.13	$6.13	845,500
2019-07-08	$6.47	$6.48	$6.02	$6.16	$6.16	2,094,910
2019-07-05	$6.51	$6.53	$6.43	$6.49	$6.49	1,284,800
2019-07-04	$6.51	$6.58	$6.45	$6.48	$6.48	1,311,800
2019-07-03	$6.60	$6.60	$6.46	$6.50	$6.50	1,354,200
2019-07-02	$6.59	$6.63	$6.49	$6.60	$6.60	1,166,200
2019-07-01	$6.60	$6.60	$6.45	$6.53	$6.53	1,692,800
2019-06-28	$6.65	$6.72	$6.46	$6.49	$6.49	1,723,200
2019-06-27	$6.79	$6.79	$6.55	$6.64	$6.64	1,974,700
2019-06-26	$6.80	$6.80	$6.67	$6.74	$6.74	1,729,330
2019-06-25	$6.66	$6.84	$6.60	$6.74	$6.74	3,144,000
2019-06-24	$6.60	$6.67	$6.56	$6.64	$6.64	2,208,940
2019-06-21	$6.61	$6.70	$6.54	$6.63	$6.63	3,743,500
2019-06-20	$6.60	$6.60	$6.45	$6.49	$6.49	2,121,650
2019-06-19	$6.71	$6.71	$6.51	$6.52	$6.52	1,165,500
2019-06-18	$6.49	$6.66	$6.41	$6.50	$6.50	1,545,400
2019-06-17	$6.68	$6.80	$6.45	$6.48	$6.48	4,105,100
2019-06-14	$6.25	$6.37	$6.22	$6.35	$6.35	2,492,830
2019-06-13	$6.18	$6.35	$6.15	$6.25	$6.25	1,884,740
2019-06-12	$5.97	$6.32	$5.86	$6.25	$6.25	3,140,240
2019-06-11	$5.88	$5.96	$5.73	$5.92	$5.92	1,848,600
2019-06-10	$5.93	$6.05	$5.76	$5.78	$5.78	2,130,300
2019-06-07	$5.93	$5.93	$5.93	$5.93	$5.93	0
2019-06-06	$6.07	$6.15	$5.93	$5.93	$5.93	1,486,900
2019-06-05	$6.20	$6.22	$6.08	$6.10	$6.10	1,158,430
2019-06-04	$6.31	$6.31	$6.12	$6.13	$6.13	1,856,610
2019-06-03	$6.31	$6.48	$6.26	$6.28	$6.28	1,671,700
2019-05-31	$6.31	$6.40	$6.28	$6.39	$6.39	1,215,700
2019-05-30	$6.30	$6.37	$6.26	$6.34	$6.34	1,591,400
2019-05-29	$6.35	$6.43	$6.30	$6.33	$6.33	1,063,100
2019-05-28	$6.43	$6.44	$6.31	$6.33	$6.33	1,500,200
2019-05-27	$6.29	$6.40	$6.27	$6.37	$6.37	1,678,800
2019-05-24	$6.30	$6.41	$6.30	$6.30	$6.30	1,469,200
2019-05-23	$6.56	$6.65	$6.30	$6.35	$6.35	1,854,000
2019-05-22	$6.66	$6.72	$6.58	$6.63	$6.63	1,407,890
2019-05-21	$6.47	$6.67	$6.44	$6.63	$6.63	1,909,580
2019-05-20	$6.75	$6.82	$6.10	$6.51	$6.51	1,996,700
2019-05-17	$6.92	$6.95	$6.76	$6.77	$6.77	1,910,680
2019-05-16	$6.90	$6.95	$6.87	$6.91	$6.91	1,484,580
2019-05-15	$6.86	$6.96	$6.85	$6.91	$6.91	1,429,600
2019-05-14	$6.82	$6.93	$6.78	$6.84	$6.84	1,016,880
2019-05-13	$6.98	$6.99	$6.90	$6.90	$6.90	1,363,630
2019-05-10	$6.81	$7.01	$6.81	$6.99	$6.99	3,188,130
2019-05-09	$6.95	$7.04	$6.86	$6.88	$6.88	1,844,800
2019-05-08	$6.80	$7.20	$6.70	$7.00	$7.00	3,016,000
2019-05-07	$6.86	$7.05	$6.76	$6.87	$6.87	2,386,500
2019-05-06	$7.08	$7.12	$6.63	$6.80	$6.80	5,118,120
2019-05-03	$7.24	$7.24	$7.24	$7.24	$7.24	0
2019-05-02	$7.24	$7.24	$7.24	$7.24	$7.24	0
2019-05-01	$7.24	$7.24	$7.24	$7.24	$7.24	0
2019-04-30	$7.24	$7.32	$7.15	$7.24	$7.24	2,176,100
2019-04-29	$7.37	$7.48	$7.18	$7.18	$7.18	3,487,210
2019-04-26	$7.53	$7.65	$7.39	$7.49	$7.49	5,459,700
2019-04-25	$7.26	$7.67	$7.15	$7.65	$7.65	9,018,850
2019-04-24	$7.36	$7.40	$7.17	$7.23	$7.23	4,055,380
2019-04-23	$7.42	$7.45	$7.31	$7.33	$7.33	2,697,400
2019-04-22	$7.55	$7.73	$7.39	$7.41	$7.41	4,657,610
2019-04-19	$7.40	$7.62	$7.37	$7.55	$7.55	3,728,130
2019-04-18	$7.59	$7.59	$7.39	$7.40	$7.40	4,125,100
2019-04-17	$7.65	$7.71	$7.58	$7.58	$7.58	4,187,690
2019-04-16	$7.77	$7.77	$7.36	$7.69	$7.69	4,928,760
2019-04-15	$7.88	$7.98	$7.75	$7.76	$7.76	5,144,880
2019-04-12	$7.75	$7.91	$7.69	$7.90	$7.90	4,587,170
2019-04-11	$7.92	$7.99	$7.71	$7.72	$7.72	5,252,100
2019-04-10	$7.91	$8.04	$7.84	$7.91	$7.91	6,181,500
2019-04-09	$7.85	$7.96	$7.77	$7.95	$7.95	6,438,600
2019-04-08	$7.97	$8.03	$7.71	$7.79	$7.79	6,522,100
2019-04-05	$7.89	$7.89	$7.89	$7.89	$7.89	0
2019-04-04	$7.94	$8.06	$7.85	$7.89	$7.89	7,148,210
2019-04-03	$7.91	$7.98	$7.70	$7.94	$7.94	11,066,220
2019-04-02	$8.00	$8.42	$7.90	$8.02	$8.02	26,162,780
2019-04-01	$7.02	$7.67	$7.00	$7.67	$7.67	6,792,190
2019-03-29	$6.90	$7.04	$6.87	$6.97	$6.97	7,914,570
2019-03-28	$7.14	$7.14	$6.95	$6.95	$6.95	6,864,710
2019-03-27	$7.27	$7.37	$6.98	$7.15	$7.15	8,098,500
2019-03-26	$7.44	$7.60	$7.31	$7.35	$7.35	6,980,300
2019-03-25	$7.60	$7.60	$7.42	$7.43	$7.43	5,832,300
2019-03-22	$7.69	$7.71	$7.55	$7.66	$7.66	4,766,000
2019-03-21	$7.75	$7.78	$7.70	$7.71	$7.71	4,304,120
2019-03-20	$7.78	$7.83	$7.64	$7.74	$7.74	4,220,810
2019-03-19	$7.80	$7.96	$7.77	$7.82	$7.82	4,632,400
2019-03-18	$7.76	$7.81	$7.65	$7.80	$7.80	3,770,600
2019-03-15	$7.69	$7.85	$7.57	$7.78	$7.78	4,559,550
2019-03-14	$7.89	$7.96	$7.40	$7.74	$7.74	9,003,100
2019-03-13	$8.13	$8.16	$7.87	$7.92	$7.92	6,811,820
2019-03-12	$8.15	$8.23	$8.05	$8.10	$8.10	7,351,630
2019-03-11	$7.99	$8.18	$7.94	$8.16	$8.16	6,352,630
2019-03-08	$8.25	$8.25	$7.91	$8.05	$8.05	8,116,350
2019-03-07	$8.16	$8.49	$8.09	$8.36	$8.36	13,028,210
2019-03-06	$8.16	$8.20	$8.09	$8.19	$8.19	8,673,200
2019-03-05	$8.10	$8.18	$8.04	$8.16	$8.16	9,143,970
2019-03-04	$8.08	$8.25	$7.87	$8.18	$8.18	12,128,600
2019-03-01	$8.11	$8.18	$7.96	$8.04	$8.04	3,043,030
2019-02-28	$7.99	$8.24	$7.95	$8.11	$8.11	4,632,610
2019-02-27	$7.92	$8.04	$7.84	$7.99	$7.99	4,154,810
2019-02-26	$8.06	$8.11	$7.87	$7.92	$7.92	6,283,450
2019-02-25	$7.71	$8.15	$7.68	$8.10	$8.10	8,050,750
2019-02-22	$7.65	$7.73	$7.59	$7.70	$7.70	2,525,720
2019-02-21	$7.79	$7.79	$7.62	$7.65	$7.65	3,850,600
2019-02-20	$7.82	$7.84	$7.71	$7.79	$7.79	2,915,000
2019-02-19	$7.66	$7.95	$7.62	$7.87	$7.87	5,199,160
2019-02-18	$7.66	$7.68	$7.56	$7.67	$7.67	4,792,120
2019-02-15	$7.58	$7.63	$7.50	$7.63	$7.63	1,700,500
2019-02-14	$7.60	$7.69	$7.55	$7.55	$7.55	2,214,200
2019-02-13	$7.75	$7.78	$7.56	$7.69	$7.69	3,076,920
2019-02-12	$7.75	$7.80	$7.68	$7.77	$7.77	840,300
2019-02-11	$7.67	$7.81	$7.64	$7.77	$7.77	923,400
2019-02-08	$7.66	$7.66	$7.66	$7.66	$7.66	0
2019-02-07	$7.66	$7.66	$7.66	$7.66	$7.66	0
2019-02-06	$7.66	$7.66	$7.66	$7.66	$7.66	0
2019-02-05	$7.66	$7.66	$7.66	$7.66	$7.66	0
2019-02-04	$7.66	$7.66	$7.66	$7.66	$7.66	0
2019-02-01	$7.56	$7.69	$7.46	$7.66	$7.66	794,900
2019-01-31	$7.66	$7.70	$7.33	$7.40	$7.40	972,300
2019-01-30	$7.52	$7.73	$7.50	$7.66	$7.66	1,006,800
2019-01-29	$7.48	$7.62	$7.42	$7.51	$7.51	1,130,900
2019-01-28	$7.62	$7.76	$7.59	$7.63	$7.63	923,300
2019-01-25	$7.69	$8.05	$7.58	$7.62	$7.62	2,008,120
2019-01-24	$7.92	$7.92	$7.56	$7.62	$7.62	1,415,030
2019-01-23	$7.95	$7.95	$7.76	$7.80	$7.80	1,030,400
2019-01-22	$8.04	$8.10	$7.92	$7.96	$7.96	1,114,800
2019-01-21	$8.24	$8.24	$8.03	$8.04	$8.04	1,385,400
2019-01-18	$8.10	$8.17	$8.08	$8.13	$8.13	756,900
2019-01-17	$8.17	$8.19	$8.03	$8.10	$8.10	832,730
2019-01-16	$8.24	$8.25	$8.14	$8.17	$8.17	1,161,400
2019-01-15	$8.23	$8.27	$8.15	$8.22	$8.22	1,235,300
2019-01-14	$8.23	$8.30	$8.01	$8.23	$8.23	915,400
2019-01-11	$8.22	$8.27	$8.15	$8.25	$8.25	874,800
2019-01-10	$8.44	$8.45	$8.06	$8.30	$8.30	1,132,780
2019-01-09	$8.39	$8.55	$8.37	$8.49	$8.49	1,368,230
2019-01-08	$8.37	$8.44	$8.32	$8.39	$8.39	712,680
2019-01-07	$8.46	$8.51	$8.31	$8.40	$8.40	948,670
2019-01-04	$8.22	$8.32	$8.01	$8.30	$8.30	1,640,900
2019-01-03	$7.94	$8.21	$7.94	$8.20	$8.20	1,541,950
2019-01-02	$8.20	$8.20	$7.89	$7.94	$7.94	2,134,960
2019-01-01	$8.27	$8.27	$8.27	$8.27	$8.27	0
2018-12-31	$8.27	$8.27	$8.27	$8.27	$8.27	0
2018-12-28	$8.28	$8.31	$8.10	$8.27	$8.27	1,834,800
2018-12-27	$8.60	$8.68	$8.12	$8.14	$8.14	1,350,300
2018-12-26	$8.63	$8.63	$8.52	$8.52	$8.52	407,500
2018-12-25	$8.76	$8.79	$8.44	$8.65	$8.65	1,391,410
2018-12-24	$8.73	$8.91	$8.63	$8.90	$8.90	661,500
2018-12-21	$8.82	$8.95	$8.82	$8.90	$8.90	563,900
2018-12-20	$9.09	$9.09	$8.78	$8.91	$8.91	2,072,200
2018-12-19	$9.20	$9.31	$9.00	$9.08	$9.08	1,160,500
2018-12-18	$9.40	$9.40	$9.05	$9.24	$9.24	1,313,690
2018-12-17	$9.13	$9.39	$9.12	$9.39	$9.39	2,042,930
2018-12-14	$9.54	$9.54	$9.11	$9.28	$9.28	1,862,000
2018-12-13	$9.55	$9.61	$9.33	$9.55	$9.55	2,633,520
2018-12-12	$9.53	$9.58	$9.45	$9.55	$9.55	2,482,740
2018-12-11	$9.37	$9.62	$9.31	$9.50	$9.50	2,686,600
2018-12-10	$9.24	$9.40	$9.10	$9.39	$9.39	2,299,540
2018-12-07	$9.06	$9.37	$8.98	$9.30	$9.30	2,423,000
2018-12-06	$9.29	$9.29	$8.97	$9.06	$9.06	2,978,260
2018-12-05	$9.28	$9.31	$9.09	$9.31	$9.31	1,883,150
2018-12-04	$9.31	$9.36	$9.27	$9.32	$9.32	2,380,780
2018-12-03	$9.49	$9.55	$9.26	$9.30	$9.30	4,279,460
2018-11-30	$8.71	$9.41	$8.71	$9.26	$9.26	4,283,680
2018-11-29	$9.33	$9.33	$8.90	$8.99	$8.99	2,231,910
2018-11-28	$9.28	$9.34	$9.16	$9.25	$9.25	7,128,400
2018-11-27	$9.58	$9.58	$9.10	$9.21	$9.21	3,578,100
2018-11-26	$9.46	$9.58	$9.32	$9.44	$9.44	1,876,200
2018-11-23	$9.59	$9.67	$9.43	$9.51	$9.51	3,991,010
2018-11-22	$9.52	$9.81	$9.50	$9.59	$9.59	3,722,560
2018-11-21	$9.50	$9.55	$9.32	$9.52	$9.52	2,336,500
2018-11-20	$9.47	$9.65	$9.40	$9.50	$9.50	3,621,600
2018-11-19	$9.53	$9.80	$9.30	$9.63	$9.63	5,376,930
2018-11-16	$9.12	$9.57	$9.12	$9.53	$9.53	5,008,350
2018-11-15	$8.60	$9.18	$8.60	$9.17	$9.17	6,141,870
2018-11-14	$8.32	$8.96	$8.28	$8.64	$8.64	3,130,750
2018-11-13	$8.29	$8.48	$8.22	$8.34	$8.34	2,255,280
2018-11-12	$8.09	$8.35	$8.05	$8.33	$8.33	1,938,390
2018-11-09	$8.17	$8.18	$8.12	$8.17	$8.17	1,317,800
2018-11-08	$8.16	$8.18	$8.10	$8.17	$8.17	2,201,100
2018-11-07	$8.15	$8.19	$8.08	$8.14	$8.14	1,826,800
2018-11-06	$8.02	$8.19	$8.01	$8.11	$8.11	1,753,200
2018-11-05	$8.29	$8.32	$7.68	$8.10	$8.10	5,016,110
2018-11-02	$8.17	$8.34	$8.09	$8.33	$8.33	2,411,500
2018-11-01	$8.25	$8.32	$8.08	$8.09	$8.09	1,131,500
2018-10-31	$8.02	$8.23	$8.02	$8.17	$8.17	1,270,410
2018-10-30	$8.02	$8.11	$7.91	$8.05	$8.05	1,025,400
2018-10-29	$8.00	$8.21	$7.97	$8.03	$8.03	919,500
2018-10-26	$8.09	$8.43	$8.04	$8.20	$8.20	1,604,360
2018-10-25	$7.91	$8.16	$7.36	$8.06	$8.06	1,287,000
2018-10-24	$7.91	$8.10	$7.90	$8.06	$8.06	1,169,700
2018-10-23	$7.96	$8.25	$7.82	$8.01	$8.01	2,663,500
2018-10-22	$7.71	$8.28	$7.65	$8.00	$8.00	3,359,600
2018-10-19	$7.40	$7.56	$7.28	$7.53	$7.53	1,336,900
2018-10-18	$7.49	$7.64	$7.33	$7.48	$7.48	1,914,300
2018-10-17	$7.35	$7.98	$7.35	$7.48	$7.48	2,137,900
2018-10-16	$7.32	$7.32	$7.17	$7.29	$7.29	1,351,070
2018-10-15	$7.40	$7.48	$7.19	$7.23	$7.23	1,561,600
2018-10-12	$7.60	$7.60	$6.89	$7.38	$7.38	5,914,500
2018-10-11	$8.32	$8.40	$7.66	$7.66	$7.66	3,468,700
2018-10-10	$8.73	$8.81	$8.45	$8.51	$8.51	1,926,600
2018-10-09	$8.84	$9.10	$8.50	$8.74	$8.74	4,146,670
2018-10-08	$9.43	$9.44	$8.82	$8.84	$8.84	3,007,000
2018-10-05	$9.43	$9.43	$9.43	$9.43	$9.43	0
2018-10-04	$9.43	$9.43	$9.43	$9.43	$9.43	0
2018-10-03	$9.43	$9.43	$9.43	$9.43	$9.43	0
2018-10-02	$9.43	$9.43	$9.43	$9.43	$9.43	0
2018-10-01	$9.43	$9.43	$9.43	$9.43	$9.43	0
2018-09-28	$9.50	$9.95	$9.16	$9.43	$9.43	9,833,870
2018-09-27	$9.60	$10.51	$9.40	$9.80	$9.80	16,264,640
2018-09-26	$9.10	$9.55	$9.01	$9.55	$9.55	3,948,620
2018-09-25	$9.06	$9.15	$8.97	$9.05	$9.05	1,084,400
2018-09-24	$9.10	$9.10	$9.10	$9.10	$9.10	0
2018-09-21	$9.04	$9.12	$8.94	$9.10	$9.10	1,842,100
2018-09-20	$8.82	$9.29	$8.82	$9.06	$9.06	3,924,900
2018-09-19	$8.42	$8.90	$8.36	$8.84	$8.84	3,332,700
2018-09-18	$8.38	$8.49	$8.23	$8.46	$8.46	1,102,800
2018-09-17	$8.56	$8.56	$8.18	$8.37	$8.37	1,258,400
2018-09-14	$8.56	$8.67	$8.51	$8.57	$8.57	738,200
2018-09-13	$9.09	$9.09	$8.48	$8.57	$8.57	1,915,000
2018-09-12	$8.93	$9.00	$8.80	$8.84	$8.84	2,730,900
2018-09-11	$8.95	$9.03	$8.82	$8.92	$8.92	577,400
2018-09-10	$8.95	$9.11	$8.83	$8.95	$8.95	1,601,820
2018-09-07	$8.95	$9.14	$8.80	$8.95	$8.95	983,750
2018-09-06	$8.99	$9.21	$8.76	$8.95	$8.95	1,833,100
2018-09-05	$9.15	$9.15	$8.88	$8.94	$8.94	1,530,800
2018-09-04	$8.85	$9.29	$8.81	$9.19	$9.19	3,499,300
2018-09-03	$9.05	$9.05	$8.76	$8.97	$8.97	1,973,500
2018-08-31	$9.30	$9.30	$8.89	$8.96	$8.96	2,476,840
2018-08-30	$9.51	$9.65	$9.13	$9.14	$9.14	4,147,400
2018-08-29	$8.89	$9.82	$8.82	$9.57	$9.57	10,576,140
2018-08-28	$9.38	$9.45	$8.80	$8.93	$8.93	4,145,400
2018-08-27	$9.38	$9.49	$9.33	$9.38	$9.38	1,190,500
2018-08-24	$9.27	$9.57	$9.21	$9.39	$9.39	2,295,700
2018-08-23	$9.25	$9.38	$9.21	$9.27	$9.27	1,657,240
2018-08-22	$9.31	$9.51	$9.13	$9.29	$9.29	4,401,480
2018-08-21	$9.13	$9.35	$8.86	$9.28	$9.28	5,385,800
2018-08-20	$8.75	$9.20	$8.63	$9.09	$9.09	3,073,600
2018-08-17	$8.53	$8.82	$8.53	$8.77	$8.77	2,140,300
2018-08-16	$8.28	$8.83	$8.21	$8.65	$8.65	2,214,500
2018-08-15	$8.35	$8.45	$8.28	$8.36	$8.36	1,211,800
2018-08-14	$8.31	$8.40	$8.21	$8.36	$8.36	1,002,300
2018-08-13	$8.44	$8.44	$8.24	$8.32	$8.32	2,168,000
2018-08-10	$8.09	$8.86	$8.03	$8.55	$8.55	2,304,900
2018-08-09	$8.28	$8.28	$8.01	$8.11	$8.11	2,660,600
2018-08-08	$8.06	$8.12	$7.96	$8.06	$8.06	2,148,700
2018-08-07	$8.12	$8.12	$7.91	$8.06	$8.06	1,802,200
2018-08-06	$8.06	$8.15	$7.91	$8.07	$8.07	2,510,700
2018-08-03	$7.83	$8.10	$7.80	$8.03	$8.03	2,589,620
2018-08-02	$7.70	$7.95	$7.45	$7.90	$7.90	2,283,700
2018-08-01	$7.92	$7.93	$7.61	$7.82	$7.82	1,881,000
2018-07-31	$7.81	$7.94	$7.75	$7.88	$7.88	673,000
2018-07-30	$7.99	$7.99	$7.82	$7.87	$7.87	1,647,300
2018-07-27	$7.98	$8.05	$7.85	$8.03	$8.03	2,468,420
2018-07-26	$7.58	$8.28	$7.54	$8.01	$8.01	5,671,180
2018-07-25	$7.50	$7.63	$7.40	$7.58	$7.58	1,790,460
2018-07-24	$7.41	$7.53	$7.30	$7.50	$7.50	2,485,600
2018-07-23	$7.33	$7.53	$7.26	$7.37	$7.37	2,205,770
2018-07-20	$7.38	$7.38	$7.25	$7.37	$7.37	1,765,700
2018-07-19	$7.30	$7.44	$7.28	$7.33	$7.33	972,500
2018-07-18	$7.47	$7.48	$7.31	$7.33	$7.33	1,669,560
2018-07-17	$7.11	$7.67	$7.11	$7.52	$7.52	4,325,300
2018-07-16	$7.47	$7.47	$7.23	$7.27	$7.27	2,171,100
2018-07-13	$7.64	$7.65	$7.48	$7.54	$7.54	2,164,070
2018-07-12	$7.54	$7.66	$7.41	$7.64	$7.64	1,799,810
2018-07-11	$7.61	$7.63	$7.23	$7.55	$7.55	3,389,500
2018-07-10	$7.69	$7.76	$7.61	$7.72	$7.72	1,688,760
2018-07-09	$7.59	$7.73	$7.52	$7.67	$7.67	1,808,210
2018-07-06	$7.57	$7.71	$7.17	$7.58	$7.58	2,418,270
2018-07-05	$7.79	$7.84	$7.53	$7.59	$7.59	1,983,900
2018-07-04	$8.01	$8.01	$7.58	$7.76	$7.76	3,668,720
2018-07-03	$8.08	$8.09	$7.65	$8.03	$8.03	3,736,310
2018-07-02	$8.26	$8.26	$7.90	$8.01	$8.01	4,419,070
2018-06-29	$8.52	$8.54	$8.00	$8.25	$8.25	8,732,170
2018-06-28	$8.28	$8.82	$8.14	$8.20	$8.20	6,247,130
2018-06-27	$8.43	$8.67	$8.07	$8.13	$8.13	7,640,830
2018-06-26	$8.63	$9.33	$8.60	$8.67	$8.67	9,728,280
2018-06-25	$8.68	$8.69	$8.34	$8.69	$8.69	5,033,050
2018-06-22	$7.18	$7.90	$7.11	$7.90	$7.90	7,422,580
2018-06-21	$7.37	$7.53	$7.13	$7.18	$7.18	3,223,670
2018-06-20	$6.87	$7.50	$6.68	$7.37	$7.37	4,862,200
2018-06-19	$6.82	$7.18	$6.82	$6.97	$6.97	14,822,440
2018-06-18	$7.58	$7.58	$7.58	$7.58	$7.58	0
2018-06-15	$8.40	$8.42	$7.58	$7.58	$7.58	9,319,000
2018-06-14	$9.30	$9.30	$8.42	$8.42	$8.42	9,967,100
2018-06-13	$9.84	$9.95	$9.22	$9.36	$9.36	2,992,970
2018-06-12	$9.80	$9.89	$9.66	$9.84	$9.84	1,508,700
2018-06-11	$9.90	$9.98	$9.80	$9.84	$9.84	1,367,300
2018-06-08	$10.26	$10.26	$9.94	$10.02	$10.02	2,049,680
2018-06-07	$10.32	$10.32	$10.07	$10.18	$10.18	2,247,700
2018-06-06	$10.32	$10.38	$10.23	$10.33	$10.33	1,214,740
2018-06-05	$10.28	$10.39	$10.23	$10.35	$10.35	2,136,600
2018-06-04	$10.37	$10.37	$10.21	$10.28	$10.28	858,060
2018-06-01	$10.39	$10.40	$10.25	$10.30	$10.30	1,046,410
2018-05-31	$10.48	$10.58	$10.20	$10.32	$10.32	1,975,360
2018-05-30	$10.57	$10.57	$10.31	$10.41	$10.41	1,404,710
2018-05-29	$10.63	$10.65	$10.54	$10.62	$10.62	908,200
2018-05-28	$10.50	$10.70	$10.47	$10.65	$10.65	1,443,980
2018-05-25	$10.80	$10.80	$10.56	$10.57	$10.57	899,110
2018-05-24	$10.74	$10.75	$10.40	$10.72	$10.72	3,186,700
2018-05-23	$10.71	$10.77	$10.58	$10.74	$10.74	2,581,780
2018-05-22	$10.74	$10.86	$10.65	$10.73	$10.73	1,268,500
2018-05-21	$10.66	$10.78	$10.55	$10.74	$10.74	2,081,900
2018-05-18	$10.65	$10.72	$10.48	$10.66	$10.66	2,382,280
2018-05-17	$10.32	$10.65	$10.32	$10.64	$10.64	3,413,700
2018-05-16	$10.47	$10.55	$10.35	$10.40	$10.40	2,492,100
2018-05-15	$10.00	$10.70	$10.00	$10.45	$10.45	6,123,840
2018-05-14	$10.15	$10.31	$9.90	$10.00	$10.00	2,211,490
2018-05-11	$10.31	$10.31	$10.06	$10.12	$10.12	2,117,700
2018-05-10	$10.27	$10.33	$10.21	$10.27	$10.27	1,029,560
2018-05-09	$10.30	$10.37	$10.22	$10.35	$10.35	1,524,580
2018-05-08	$10.50	$10.60	$10.31	$10.37	$10.37	1,074,200
2018-05-07	$10.44	$10.55	$10.42	$10.49	$10.49	1,764,000
2018-05-04	$10.33	$10.48	$10.30	$10.46	$10.46	1,201,420
2018-05-03	$10.37	$10.41	$10.27	$10.40	$10.40	1,752,100
2018-05-02	$10.48	$10.50	$10.32	$10.41	$10.41	2,104,000
2018-05-01	$10.50	$10.50	$10.50	$10.50	$10.50	0
2018-04-30	$10.50	$10.50	$10.50	$10.50	$10.50	0
2018-04-27	$10.22	$10.53	$10.21	$10.50	$10.50	1,459,500
2018-04-26	$10.49	$10.60	$10.25	$10.44	$10.44	2,283,600
2018-04-25	$10.11	$10.69	$10.05	$10.49	$10.49	3,252,280
2018-04-24	$10.29	$10.45	$10.10	$10.14	$10.14	4,037,700
2018-04-23	$10.51	$10.51	$10.19	$10.29	$10.29	960,500
2018-04-20	$10.35	$10.65	$10.25	$10.52	$10.52	1,850,200
2018-04-19	$10.50	$10.58	$10.32	$10.35	$10.35	1,675,600
2018-04-18	$10.59	$10.77	$10.50	$10.56	$10.56	1,476,930
2018-04-17	$10.80	$10.89	$10.45	$10.52	$10.52	1,294,500
2018-04-16	$10.68	$10.86	$10.52	$10.75	$10.75	1,860,850
2018-04-13	$10.82	$10.99	$10.79	$10.79	$10.79	1,442,650
2018-04-12	$11.11	$11.13	$10.79	$10.80	$10.80	2,105,600
2018-04-11	$10.97	$11.19	$10.90	$11.04	$11.04	1,553,920
2018-04-10	$10.88	$11.08	$10.81	$11.04	$11.04	4,450,760
2018-04-09	$11.05	$11.05	$10.85	$10.97	$10.97	1,552,850
2018-04-06	$11.05	$11.05	$11.05	$11.05	$11.05	0
2018-04-05	$11.05	$11.05	$11.05	$11.05	$11.05	0
2018-04-04	$11.21	$11.21	$10.91	$11.05	$11.05	1,765,900
2018-04-03	$11.09	$11.18	$11.02	$11.10	$11.10	1,908,220
2018-04-02	$10.91	$11.35	$10.91	$11.25	$11.25	3,774,890
2018-03-30	$11.23	$11.23	$11.00	$11.07	$11.07	4,122,750
2018-03-29	$10.73	$11.25	$10.73	$11.16	$11.16	5,562,850
2018-03-28	$10.61	$10.80	$10.56	$10.71	$10.71	1,710,500
2018-03-27	$10.61	$10.80	$10.55	$10.73	$10.73	1,788,200
2018-03-26	$10.16	$10.63	$9.89	$10.55	$10.55	1,678,700
2018-03-23	$10.31	$10.54	$9.91	$10.28	$10.28	3,464,320
2018-03-22	$10.73	$10.88	$10.62	$10.77	$10.77	1,436,900
2018-03-21	$10.72	$10.88	$10.72	$10.82	$10.82	1,241,200
2018-03-20	$10.93	$10.93	$10.80	$10.84	$10.84	1,242,300
2018-03-19	$10.82	$10.98	$10.65	$10.96	$10.96	1,534,540
2018-03-16	$10.74	$10.88	$10.66	$10.84	$10.84	1,576,610
2018-03-15	$10.90	$10.90	$10.55	$10.78	$10.78	2,710,500
2018-03-14	$11.05	$11.13	$10.85	$10.87	$10.87	1,977,600
2018-03-13	$11.26	$11.26	$11.05	$11.10	$11.10	1,867,400
2018-03-12	$11.04	$11.20	$10.93	$11.19	$11.19	4,030,710
2018-03-09	$10.99	$11.27	$10.80	$11.12	$11.12	5,672,640
2018-03-08	$10.72	$10.97	$10.70	$10.80	$10.80	2,566,950
2018-03-07	$10.85	$10.96	$10.75	$10.83	$10.83	1,992,150
2018-03-06	$10.87	$11.06	$10.69	$10.95	$10.95	3,284,950
2018-03-05	$10.62	$11.10	$10.44	$10.90	$10.90	3,657,150
2018-03-02	$10.56	$10.64	$10.30	$10.62	$10.62	2,944,170
2018-03-01	$10.61	$10.69	$10.44	$10.53	$10.53	2,426,950
2018-02-28	$10.46	$10.68	$10.36	$10.59	$10.59	4,422,130
2018-02-27	$11.18	$11.19	$10.61	$10.73	$10.73	4,255,150
2018-02-26	$11.06	$11.27	$11.00	$11.14	$11.14	3,013,780
2018-02-23	$11.22	$11.30	$11.00	$11.12	$11.12	2,535,840
2018-02-22	$11.27	$11.28	$10.80	$11.10	$11.10	3,177,470
2018-02-21	$11.09	$11.09	$11.09	$11.09	$11.09	0
2018-02-20	$11.09	$11.09	$11.09	$11.09	$11.09	0
2018-02-19	$11.09	$11.09	$11.09	$11.09	$11.09	0
2018-02-16	$11.09	$11.09	$11.09	$11.09	$11.09	0
2018-02-15	$11.09	$11.09	$11.09	$11.09	$11.09	0
2018-02-14	$10.03	$11.10	$10.03	$11.09	$11.09	4,859,300
2018-02-13	$10.05	$10.33	$10.00	$10.09	$10.09	2,723,500
2018-02-12	$9.67	$10.14	$9.61	$10.05	$10.05	2,394,530
2018-02-09	$9.46	$9.75	$9.10	$9.67	$9.67	4,313,660
2018-02-08	$9.78	$9.97	$9.63	$9.78	$9.78	2,364,300
2018-02-07	$10.06	$10.27	$9.49	$9.86	$9.86	8,008,960
2018-02-06	$11.03	$11.14	$10.06	$10.06	$10.06	11,604,740
2018-02-05	$11.02	$11.38	$11.00	$11.18	$11.18	4,096,210
2018-02-02	$11.20	$11.38	$11.02	$11.25	$11.25	3,121,810
2018-02-01	$11.40	$11.65	$10.90	$11.37	$11.37	5,618,850
2018-01-31	$12.05	$12.05	$11.30	$11.38	$11.38	6,979,630
2018-01-30	$11.98	$12.17	$11.83	$12.05	$12.05	5,169,010
2018-01-29	$11.72	$12.20	$11.72	$11.98	$11.98	11,334,220
2018-01-26	$11.02	$11.75	$11.02	$11.71	$11.71	8,432,280
2018-01-25	$11.07	$11.25	$11.02	$11.19	$11.19	3,753,700
2018-01-24	$11.12	$11.33	$10.86	$11.10	$11.10	5,457,780
2018-01-23	$11.45	$11.48	$11.11	$11.12	$11.12	5,707,780
2018-01-22	$11.50	$11.64	$11.24	$11.39	$11.39	5,837,370
2018-01-19	$11.59	$11.76	$11.54	$11.60	$11.60	5,873,750
2018-01-18	$11.50	$11.80	$11.50	$11.67	$11.67	6,573,320
2018-01-17	$11.63	$11.73	$11.34	$11.49	$11.49	10,949,830
2018-01-16	$12.03	$12.03	$11.50	$11.85	$11.85	11,619,200
2018-01-15	$11.92	$12.18	$11.55	$11.93	$11.93	11,764,940
2018-01-12	$11.92	$12.28	$11.53	$11.76	$11.76	16,584,840
2018-01-11	$11.41	$12.38	$11.28	$12.01	$12.01	21,395,290
2018-01-10	$11.61	$11.67	$11.28	$11.47	$11.47	12,957,470
2018-01-09	$12.05	$12.28	$11.60	$11.75	$11.75	22,263,610
2018-01-08	$11.53	$12.40	$11.30	$12.15	$12.15	27,996,380
2018-01-05	$11.21	$11.88	$11.00	$11.52	$11.52	28,276,800
2018-01-04	$11.14	$11.80	$10.92	$11.48	$11.48	34,896,310
2018-01-03	$9.79	$10.82	$9.52	$10.82	$10.82	22,090,820
2018-01-02	$9.75	$10.15	$9.43	$9.84	$9.84	19,122,790
2018-01-01	$10.21	$10.21	$10.21	$10.21	$10.21	0
2017-12-29	$10.14	$11.26	$10.14	$10.21	$10.21	34,318,020
2016-08-19	$11.25	$11.29	$11.14	$11.27	$11.27	4,698,910
2016-08-18	$11.21	$11.45	$11.06	$11.29	$11.29	9,890,320
2016-08-17	$10.68	$11.55	$10.58	$11.31	$11.31	15,139,050
2016-08-16	$10.71	$10.84	$10.61	$10.68	$10.68	4,598,560
2016-08-15	$10.57	$10.77	$10.53	$10.71	$10.71	4,752,280
2016-08-12	$10.43	$10.59	$10.35	$10.56	$10.56	2,968,390
2016-08-11	$10.74	$10.74	$10.41	$10.45	$10.45	3,257,800
2016-08-10	$10.69	$10.83	$10.63	$10.75	$10.75	2,961,500
2016-08-09	$10.72	$10.72	$10.58	$10.67	$10.67	2,566,070
2016-08-08	$10.72	$10.76	$10.56	$10.71	$10.71	2,954,730
2016-08-05	$10.80	$10.95	$10.70	$10.77	$10.77	4,793,590
2016-08-04	$10.69	$10.84	$10.69	$10.75	$10.75	3,302,850
2016-08-03	$10.40	$10.82	$10.40	$10.78	$10.78	5,759,640
2016-08-02	$10.55	$10.69	$10.38	$10.47	$10.47	3,773,200
2016-08-01	$10.40	$10.66	$10.07	$10.64	$10.64	4,212,520
2016-07-29	$10.27	$10.46	$10.18	$10.39	$10.39	2,339,790
2016-07-28	$10.13	$10.33	$10.08	$10.27	$10.27	2,674,670
2016-07-27	$10.60	$10.65	$10.03	$10.20	$10.20	5,610,300
2016-07-26	$10.57	$10.63	$10.52	$10.62	$10.62	3,079,020
2016-07-25	$10.49	$10.63	$10.45	$10.55	$10.55	3,010,220
2016-07-22	$10.65	$10.65	$10.48	$10.49	$10.49	3,167,390
2016-07-21	$10.66	$10.77	$10.60	$10.65	$10.65	4,277,210
2016-07-20	$10.64	$10.78	$10.54	$10.71	$10.71	3,046,740
2016-07-19	$10.58	$10.66	$10.50	$10.65	$10.65	2,657,610
2016-07-18	$10.73	$10.84	$10.47	$10.68	$10.68	5,678,640
2016-07-15	$10.79	$10.92	$10.78	$10.81	$10.81	2,787,430
2016-07-14	$11.00	$11.00	$10.82	$10.85	$10.85	3,353,850
2016-07-13	$10.83	$11.01	$10.78	$10.98	$10.98	4,623,960
2016-07-12	$10.81	$10.88	$10.68	$10.84	$10.84	4,881,990
2016-07-11	$10.82	$10.96	$10.80	$10.81	$10.81	5,018,800
2016-07-08	$11.18	$11.18	$10.89	$10.90	$10.90	5,295,080
2016-07-07	$11.38	$11.38	$11.05	$11.12	$11.12	8,017,090
2016-07-06	$11.39	$11.65	$11.31	$11.37	$11.37	6,812,660
2016-07-05	$11.29	$11.41	$11.22	$11.40	$11.40	6,585,390
2016-07-04	$11.06	$11.39	$10.87	$11.29	$11.29	5,542,400
2016-07-01	$11.30	$11.32	$11.15	$11.18	$11.18	3,395,790
2016-06-30	$11.34	$11.34	$11.20	$11.29	$11.29	4,343,150
2016-06-29	$11.30	$11.43	$11.18	$11.27	$11.27	5,888,570
2016-06-28	$11.30	$11.50	$11.20	$11.33	$11.33	6,095,140
2016-06-27	$10.93	$11.40	$10.90	$11.30	$11.30	4,118,960
2016-06-24	$11.32	$11.47	$10.53	$11.08	$11.08	7,459,620
2016-06-23	$11.45	$11.55	$11.23	$11.32	$11.32	4,820,940
2016-06-22	$11.20	$11.43	$11.11	$11.39	$11.39	4,813,610
2016-06-21	$11.48	$11.79	$11.22	$11.26	$11.26	8,193,600
2016-06-20	$11.35	$11.54	$11.23	$11.42	$11.42	6,803,590
2016-06-17	$11.50	$11.59	$11.32	$11.55	$11.55	9,067,350
2016-06-16	$11.05	$11.85	$11.05	$11.53	$11.53	16,745,610
2016-06-15	$10.45	$10.99	$10.38	$10.98	$10.98	6,974,660
2016-06-14	$10.40	$10.68	$10.32	$10.59	$10.59	4,864,400
2016-06-13	$10.78	$10.78	$10.49	$10.50	$10.50	7,188,090
2016-06-10	$10.95	$10.95	$10.95	$10.95	$10.95	0
2016-06-09	$10.95	$10.95	$10.95	$10.95	$10.95	0
2016-06-08	$11.19	$11.20	$10.88	$10.95	$10.95	6,274,970
2016-06-07	$11.26	$11.28	$11.13	$11.20	$11.20	5,486,560
2016-06-06	$11.26	$11.29	$11.08	$11.16	$11.16	8,546,680
2016-06-03	$11.07	$11.20	$10.84	$11.19	$11.19	11,226,290
2016-06-02	$10.80	$11.09	$10.76	$10.90	$10.90	8,534,970
2016-06-01	$10.79	$10.79	$10.79	$10.79	$10.79	0
2016-05-31	$10.33	$10.82	$10.32	$10.79	$10.79	12,489,620
2016-05-30	$10.13	$10.38	$10.02	$10.35	$10.35	3,899,760
2016-05-27	$10.08	$10.35	$10.05	$10.22	$10.22	6,095,640
2016-05-26	$10.40	$10.40	$9.96	$10.19	$10.19	6,390,920
2016-05-25	$10.50	$10.53	$10.26	$10.34	$10.34	5,675,420
2016-05-24	$10.59	$10.80	$10.30	$10.38	$10.38	6,901,650
2016-05-23	$10.46	$10.84	$10.38	$10.59	$10.59	8,571,190
2016-05-20	$10.30	$10.40	$10.15	$10.37	$10.37	6,489,440
2016-05-19	$10.30	$10.59	$10.22	$10.44	$10.44	7,325,060
2016-05-18	$10.49	$10.87	$10.31	$10.50	$10.50	12,207,180
2016-05-17	$10.52	$10.56	$10.25	$10.45	$10.45	6,607,690
2016-05-16	$10.22	$10.63	$10.05	$10.58	$10.58	10,691,930
2016-05-13	$10.11	$10.29	$10.01	$10.17	$10.17	5,641,540
2016-05-12	$10.10	$10.18	$9.82	$10.16	$10.16	9,202,720
2016-05-11	$10.59	$10.65	$10.30	$10.31	$10.31	8,203,650
2016-05-10	$10.54	$10.75	$10.41	$10.55	$10.55	8,535,440
2016-05-09	$11.26	$11.26	$10.50	$10.53	$10.53	15,333,100
2016-05-06	$12.20	$12.30	$11.23	$11.45	$11.45	27,163,680
2016-05-05	$12.08	$12.57	$12.00	$12.29	$12.29	25,873,590
2016-05-04	$11.95	$12.11	$11.85	$12.06	$12.06	13,841,790
2016-05-03	$11.77	$12.08	$11.57	$12.05	$12.05	17,635,790
2016-05-02	$11.83	$11.83	$11.83	$11.83	$11.83	0
2016-04-29	$11.80	$12.09	$11.80	$11.83	$11.83	13,177,340
2016-04-28	$11.90	$12.10	$11.75	$11.90	$11.90	15,106,620
2016-04-27	$12.11	$12.18	$11.71	$11.89	$11.89	16,179,520
2016-04-26	$11.81	$12.29	$11.81	$12.15	$12.15	19,452,290
2016-04-25	$11.70	$12.04	$11.32	$12.01	$12.01	22,779,720
2016-04-22	$11.86	$12.04	$11.73	$11.93	$11.93	20,137,490
2016-04-21	$11.90	$12.32	$11.76	$11.81	$11.81	29,043,610
2016-04-20	$13.00	$13.12	$11.72	$12.13	$12.13	41,812,910
2016-04-19	$13.00	$13.39	$12.82	$12.98	$12.98	29,067,650
2016-04-18	$13.60	$13.71	$12.90	$12.95	$12.95	51,608,720
2016-04-15	$14.83	$14.83	$14.05	$14.27	$14.27	96,881,310
2016-04-14	$13.52	$13.52	$13.52	$13.52	$13.52	769,450
2016-04-13	$12.29	$12.29	$12.29	$12.29	$12.29	1,391,430
2016-04-12	$11.17	$11.17	$11.17	$11.17	$11.17	308,490
2016-04-11	$10.15	$10.15	$10.15	$10.15	$10.15	156,600
2016-04-08	$9.23	$9.23	$9.23	$9.23	$9.23	56,160
2016-04-07	$8.39	$8.39	$8.39	$8.39	$8.39	30,360
2016-04-06	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-04-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-04-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-04-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-31	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-30	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-29	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-28	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-25	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-24	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-23	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-22	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-21	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-17	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-16	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-15	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-14	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-11	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-10	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-09	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-07	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-03	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-02	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-03-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-29	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-26	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-25	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-24	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-23	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-22	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-19	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-17	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-16	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-15	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-12	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-11	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-10	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-09	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-03	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-02	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-02-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-29	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-28	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-27	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-26	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-25	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-22	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-21	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-20	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-19	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-15	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-14	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-13	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-12	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-11	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-07	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-06	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2016-01-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-31	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-30	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-29	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-28	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-25	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-24	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-23	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-22	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-21	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-17	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-16	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-15	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-14	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-11	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-10	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-09	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-07	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-03	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-02	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-12-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-30	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-27	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-26	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-25	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-24	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-23	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-20	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-19	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-17	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-16	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-13	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-12	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-11	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-10	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-09	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-06	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-03	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-11-02	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-30	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-29	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-28	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-27	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-26	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-23	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-22	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-21	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-20	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-19	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-16	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-15	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-14	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-13	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-12	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-09	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-07	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-06	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-02	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-10-01	$7.63	$7.63	$7.63	$7.63	$7.63	0
2015-09-30	$7.60	$7.68	$7.53	$7.63	$7.63	5,089,300
2015-09-29	$7.58	$7.68	$7.45	$7.58	$7.58	5,479,480
2015-09-28	$7.58	$7.76	$7.55	$7.73	$7.73	4,848,440
2015-09-25	$7.80	$7.97	$7.51	$7.58	$7.58	8,012,640
2015-09-24	$7.51	$7.88	$7.51	$7.79	$7.79	8,662,910
2015-09-23	$7.74	$7.77	$7.45	$7.50	$7.50	8,495,460
2015-09-22	$7.87	$8.04	$7.74	$7.84	$7.84	10,506,320
2015-09-21	$7.35	$7.78	$7.35	$7.74	$7.74	7,385,200
2015-09-18	$7.41	$7.61	$7.17	$7.51	$7.51	9,007,230
2015-09-17	$7.85	$8.00	$7.35	$7.39	$7.39	13,961,780
2015-09-16	$7.10	$8.00	$7.10	$7.91	$7.91	15,591,400
2015-09-15	$8.07	$8.07	$7.27	$7.27	$7.27	13,515,890
2015-09-14	$8.77	$8.95	$8.08	$8.08	$8.08	13,115,660
2015-09-11	$8.50	$9.47	$8.44	$8.98	$8.98	17,640,320
2015-09-10	$8.00	$8.85	$8.00	$8.61	$8.61	25,219,800
2015-09-09	$8.39	$8.62	$8.31	$8.62	$8.62	19,051,440
2015-09-08	$7.25	$7.84	$7.24	$7.84	$7.84	17,849,020
2015-09-07	$7.00	$7.29	$6.88	$7.13	$7.13	8,568,840
2015-09-04	$6.72	$6.72	$6.72	$6.72	$6.72	0
2015-09-03	$6.72	$6.72	$6.72	$6.72	$6.72	0
2015-09-02	$6.90	$7.60	$6.71	$6.72	$6.72	9,143,640
2015-09-01	$7.71	$8.06	$6.97	$7.45	$7.45	10,792,950
2015-08-31	$8.08	$8.08	$7.67	$7.69	$7.69	10,181,910
2015-08-28	$7.72	$8.15	$7.51	$8.14	$8.14	14,754,830
2015-08-27	$7.30	$7.77	$6.85	$7.54	$7.54	14,626,860
2015-08-26	$8.10	$8.29	$7.24	$7.24	$7.24	17,088,020
2015-08-25	$8.05	$8.29	$8.04	$8.04	$8.04	12,028,370
2015-08-24	$9.30	$10.12	$8.93	$8.93	$8.93	12,288,960
2015-08-21	$9.94	$10.32	$9.36	$9.92	$9.92	14,309,690
2015-08-20	$10.03	$10.55	$9.91	$10.09	$10.09	14,385,840

CRED Holding CompanyLtd (600890) News Headlines

Recent CRED Holding CompanyLtd (600890) News

Similar Companies to CRED Holding CompanyLtd (600890) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

CRED Holding CompanyLtd (600890) Exchange: SHG