Qitaihe Baotailong Coal Coal (601011) Stock Profile

Data as of Aug. 22, 2025

$2.76 ($0.00) 0.00%

Qitaihe Baotailong Coal Coal - Daily Information

Click for more stock information on Qitaihe Baotailong Coal Coal.

Daily Information	Data
Date	Aug. 22, 2025
Open	$2.74
Previous Close	$2.76
High	$2.77
Low	$2.73
Adjusted Open	$2.74
Previous Adjusted Close	$2.76
Adjusted High	$2.77
Adjusted Low	$2.73

Invest in Qitaihe Baotailong Coal Coal (601011)

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.

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

Low correlation to stocks & bonds!

Historical Stock Data for Qitaihe Baotailong Coal Coal (601011)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$2.74	$2.77	$2.73	$2.76	$2.76	22,941,500
2025-08-07	$2.78	$2.79	$2.72	$2.76	$2.76	25,416,200
2025-08-06	$2.78	$2.81	$2.75	$2.78	$2.78	30,355,090
2025-08-05	$2.73	$2.79	$2.72	$2.79	$2.79	30,235,530
2025-08-04	$2.71	$2.74	$2.68	$2.73	$2.73	21,689,230
2025-08-01	$2.73	$2.74	$2.70	$2.72	$2.72	23,237,090
2025-07-31	$2.78	$2.79	$2.70	$2.72	$2.72	39,769,270
2025-07-30	$2.83	$2.85	$2.78	$2.80	$2.80	36,396,080
2025-07-29	$2.82	$2.83	$2.77	$2.82	$2.82	40,662,390
2025-07-28	$2.87	$2.88	$2.80	$2.83	$2.83	61,766,510
2025-07-25	$2.96	$3.00	$2.91	$2.92	$2.92	43,458,400
2025-07-24	$2.92	$2.97	$2.88	$2.97	$2.97	59,306,310
2025-07-23	$3.02	$3.05	$2.91	$2.92	$2.92	97,258,490
2025-07-22	$2.85	$2.97	$2.80	$2.95	$2.95	107,630,150
2025-07-21	$2.77	$2.83	$2.77	$2.83	$2.83	44,064,900
2025-07-18	$2.75	$2.85	$2.75	$2.79	$2.79	51,975,700
2025-07-17	$2.70	$2.75	$2.70	$2.75	$2.75	34,910,150
2025-07-16	$2.72	$2.74	$2.68	$2.70	$2.70	29,434,950
2025-07-15	$2.76	$2.79	$2.68	$2.73	$2.73	59,549,000
2025-07-14	$2.75	$2.77	$2.70	$2.73	$2.73	45,351,400
2025-07-11	$2.73	$2.76	$2.70	$2.75	$2.75	43,666,200
2025-07-10	$2.69	$2.76	$2.68	$2.74	$2.74	46,517,550
2025-07-09	$2.70	$2.75	$2.68	$2.70	$2.70	39,664,260
2025-07-08	$2.65	$2.69	$2.64	$2.68	$2.68	31,662,000
2025-07-07	$2.63	$2.66	$2.61	$2.65	$2.65	24,692,800
2025-07-04	$2.67	$2.69	$2.63	$2.64	$2.64	39,953,600
2025-07-03	$2.68	$2.69	$2.64	$2.67	$2.67	30,738,800
2025-07-02	$2.67	$2.70	$2.63	$2.69	$2.69	39,481,300
2025-06-30	$2.69	$2.73	$2.67	$2.69	$2.69	52,054,600
2025-06-27	$2.60	$2.75	$2.60	$2.66	$2.66	53,871,500
2025-06-26	$2.61	$2.68	$2.58	$2.59	$2.59	37,553,140
2025-06-25	$2.60	$2.61	$2.57	$2.61	$2.61	28,055,300
2025-06-24	$2.59	$2.62	$2.55	$2.61	$2.61	33,552,430
2025-06-23	$2.48	$2.64	$2.47	$2.62	$2.62	52,698,490
2025-06-20	$2.57	$2.60	$2.51	$2.51	$2.51	28,492,200
2025-06-19	$2.61	$2.62	$2.54	$2.57	$2.57	39,894,500
2025-06-18	$2.62	$2.68	$2.58	$2.64	$2.64	71,381,700
2025-06-17	$2.59	$2.61	$2.56	$2.58	$2.58	23,325,580
2025-06-13	$2.60	$2.60	$2.54	$2.55	$2.55	37,293,050
2025-06-12	$2.60	$2.62	$2.57	$2.60	$2.60	33,362,000
2025-06-11	$2.58	$2.61	$2.56	$2.60	$2.60	39,150,800
2025-06-10	$2.57	$2.69	$2.54	$2.58	$2.58	57,221,200
2025-06-09	$2.54	$2.57	$2.54	$2.57	$2.57	27,430,410
2025-06-06	$2.53	$2.57	$2.53	$2.55	$2.55	26,910,110
2025-06-05	$2.58	$2.60	$2.50	$2.53	$2.53	34,703,500
2025-06-04	$2.44	$2.60	$2.43	$2.57	$2.57	71,236,400
2025-06-03	$2.41	$2.45	$2.41	$2.44	$2.44	18,295,100
2025-05-30	$2.51	$2.51	$2.42	$2.43	$2.43	29,164,200
2025-05-29	$2.44	$2.54	$2.43	$2.49	$2.49	47,240,100
2025-05-28	$2.45	$2.47	$2.41	$2.41	$2.41	21,520,600
2025-05-27	$2.45	$2.46	$2.42	$2.45	$2.45	20,868,550
2025-05-26	$2.43	$2.46	$2.42	$2.46	$2.46	19,906,900
2025-05-23	$2.48	$2.51	$2.43	$2.44	$2.44	25,609,500
2025-05-22	$2.55	$2.57	$2.48	$2.49	$2.49	30,447,700
2025-05-21	$2.54	$2.59	$2.53	$2.56	$2.56	33,795,600
2025-05-20	$2.55	$2.56	$2.52	$2.55	$2.55	21,528,500
2025-05-19	$2.50	$2.56	$2.48	$2.55	$2.55	35,892,700
2025-05-16	$2.48	$2.51	$2.46	$2.48	$2.48	22,371,700
2025-05-15	$2.52	$2.55	$2.49	$2.50	$2.50	27,794,000
2025-05-14	$2.50	$2.54	$2.48	$2.52	$2.52	21,160,900
2025-05-13	$2.54	$2.54	$2.50	$2.51	$2.51	16,786,600
2025-05-12	$2.50	$2.52	$2.47	$2.51	$2.51	17,402,300
2025-05-09	$2.54	$2.54	$2.47	$2.48	$2.48	21,722,900
2025-05-08	$2.51	$2.56	$2.48	$2.54	$2.54	31,302,000
2025-05-07	$2.51	$2.53	$2.47	$2.51	$2.51	30,974,400
2025-05-06	$2.40	$2.49	$2.40	$2.48	$2.48	29,949,380
2025-04-30	$2.37	$2.43	$2.36	$2.40	$2.40	18,836,300
2025-04-29	$2.40	$2.42	$2.37	$2.39	$2.39	18,130,400
2025-04-28	$2.44	$2.46	$2.39	$2.40	$2.40	27,938,980
2025-04-25	$2.53	$2.54	$2.45	$2.47	$2.47	42,074,580
2025-04-24	$2.55	$2.67	$2.51	$2.53	$2.53	84,952,830
2025-04-23	$2.40	$2.55	$2.39	$2.44	$2.44	67,667,520
2025-04-22	$2.36	$2.40	$2.35	$2.37	$2.37	18,101,290
2025-04-21	$2.34	$2.37	$2.33	$2.36	$2.36	13,578,500
2025-04-18	$2.34	$2.36	$2.31	$2.35	$2.35	15,667,920
2025-04-17	$2.34	$2.38	$2.32	$2.34	$2.34	14,444,500
2025-04-16	$2.40	$2.41	$2.32	$2.35	$2.35	24,281,100
2025-04-15	$2.46	$2.46	$2.39	$2.42	$2.42	22,442,200
2025-04-14	$2.40	$2.47	$2.39	$2.45	$2.45	34,968,710
2025-04-11	$2.33	$2.43	$2.32	$2.38	$2.38	39,809,410
2025-04-10	$2.38	$2.40	$2.34	$2.35	$2.35	35,597,310
2025-04-09	$2.21	$2.35	$2.03	$2.32	$2.32	50,867,270
2025-04-08	$2.21	$2.28	$2.20	$2.24	$2.24	37,560,110
2025-04-07	$2.45	$2.45	$2.29	$2.29	$2.29	42,787,900
2025-04-03	$2.51	$2.54	$2.50	$2.54	$2.54	20,372,000
2025-04-02	$2.55	$2.57	$2.53	$2.54	$2.54	16,029,310
2025-04-01	$2.55	$2.59	$2.54	$2.56	$2.56	20,298,800
2025-03-31	$2.58	$2.58	$2.50	$2.53	$2.53	29,165,980
2025-03-28	$2.65	$2.66	$2.59	$2.60	$2.60	30,965,900
2025-03-27	$2.68	$2.69	$2.64	$2.65	$2.65	27,689,500
2025-03-26	$2.68	$2.71	$2.67	$2.69	$2.69	29,062,500
2025-03-25	$2.69	$2.72	$2.66	$2.69	$2.69	34,040,100
2025-03-24	$2.74	$2.75	$2.63	$2.68	$2.68	47,975,750
2025-03-21	$2.78	$2.80	$2.72	$2.73	$2.73	58,583,800
2025-03-20	$2.77	$2.88	$2.76	$2.81	$2.81	78,843,490
2025-03-19	$2.79	$2.82	$2.76	$2.78	$2.78	37,815,500
2025-03-18	$2.83	$2.84	$2.78	$2.80	$2.80	48,130,010
2025-03-17	$2.84	$2.90	$2.82	$2.84	$2.84	61,048,500
2025-03-14	$2.88	$2.89	$2.79	$2.85	$2.85	75,934,910
2025-03-13	$2.80	$2.89	$2.80	$2.87	$2.87	103,259,630
2025-03-12	$2.76	$2.90	$2.76	$2.82	$2.82	76,436,670
2025-03-11	$2.73	$2.79	$2.70	$2.78	$2.78	41,112,350
2025-03-10	$2.74	$2.80	$2.72	$2.75	$2.75	38,444,850
2025-03-07	$2.79	$2.82	$2.72	$2.74	$2.74	55,579,060
2025-03-06	$2.73	$2.79	$2.71	$2.77	$2.77	56,787,150
2025-03-05	$2.78	$2.78	$2.68	$2.73	$2.73	50,940,120
2025-03-04	$2.72	$2.78	$2.69	$2.78	$2.78	46,096,990
2025-03-03	$2.74	$2.82	$2.72	$2.76	$2.76	58,980,000
2025-02-28	$2.85	$2.85	$2.74	$2.74	$2.74	60,834,730
2025-02-27	$2.86	$2.93	$2.78	$2.84	$2.84	65,624,100
2025-02-26	$2.82	$2.95	$2.82	$2.88	$2.88	79,210,480
2025-02-25	$2.81	$2.89	$2.79	$2.83	$2.83	81,389,640
2025-02-24	$2.85	$2.89	$2.80	$2.83	$2.83	81,763,400
2025-02-20	$2.69	$2.90	$2.67	$2.90	$2.90	136,242,890
2025-02-19	$2.59	$2.64	$2.58	$2.64	$2.64	42,123,500
2025-02-18	$2.73	$2.74	$2.60	$2.61	$2.61	62,613,200
2025-02-17	$2.67	$2.77	$2.65	$2.72	$2.72	62,807,150
2025-02-14	$2.83	$2.83	$2.70	$2.71	$2.71	81,356,500
2025-02-13	$2.75	$2.82	$2.75	$2.77	$2.77	69,497,830
2025-02-12	$2.67	$2.90	$2.66	$2.83	$2.83	136,941,270
2025-02-11	$2.73	$2.74	$2.66	$2.69	$2.69	51,539,100
2025-02-10	$2.75	$2.78	$2.69	$2.73	$2.73	78,886,700
2025-02-07	$2.63	$2.77	$2.61	$2.76	$2.76	101,546,840
2025-02-06	$2.54	$2.64	$2.52	$2.64	$2.64	55,179,400
2025-02-05	$2.55	$2.57	$2.51	$2.56	$2.56	36,610,000
2025-01-27	$2.61	$2.64	$2.53	$2.53	$2.53	38,013,700
2025-01-24	$2.60	$2.63	$2.54	$2.60	$2.60	42,352,200
2025-01-23	$2.69	$2.72	$2.60	$2.61	$2.61	53,100,100
2025-01-22	$2.63	$2.69	$2.57	$2.65	$2.65	51,077,560
2025-01-21	$2.75	$2.77	$2.60	$2.62	$2.62	80,038,330
2025-01-20	$2.71	$2.82	$2.65	$2.73	$2.73	89,904,580
2025-01-17	$2.85	$2.86	$2.77	$2.77	$2.77	124,099,000
2025-01-16	$2.78	$3.04	$2.77	$2.91	$2.91	169,115,940
2025-01-15	$2.88	$2.95	$2.76	$2.82	$2.82	138,486,500
2025-01-14	$2.82	$2.94	$2.75	$2.91	$2.91	149,564,640
2025-01-13	$2.93	$3.12	$2.77	$2.80	$2.80	196,639,230
2025-01-09	$2.94	$3.26	$2.90	$3.26	$3.26	236,962,160
2025-01-08	$2.95	$3.09	$2.86	$2.96	$2.96	156,292,680
2025-01-07	$2.94	$3.13	$2.82	$3.04	$3.04	224,514,420
2025-01-06	$3.00	$3.23	$2.85	$3.13	$3.13	311,959,120
2025-01-03	$2.66	$3.00	$2.55	$3.00	$3.00	253,652,980
2025-01-02	$3.06	$3.06	$2.71	$2.73	$2.73	211,624,560
2024-12-31	$2.80	$3.01	$2.75	$3.01	$3.01	204,286,700
2024-12-30	$2.61	$2.74	$2.48	$2.74	$2.74	104,019,960
2024-12-27	$2.42	$2.52	$2.41	$2.49	$2.49	53,691,860
2024-12-26	$2.41	$2.48	$2.39	$2.42	$2.42	52,455,500
2024-12-25	$2.54	$2.55	$2.38	$2.42	$2.42	70,918,780
2024-12-24	$2.62	$2.63	$2.48	$2.54	$2.54	79,769,840
2024-12-23	$2.87	$2.88	$2.60	$2.62	$2.62	100,506,860
2024-12-20	$2.87	$2.96	$2.84	$2.87	$2.87	53,818,750
2024-12-19	$2.95	$2.96	$2.82	$2.84	$2.84	73,783,000
2024-12-18	$2.97	$3.04	$2.81	$2.99	$2.99	80,094,630
2024-12-17	$3.08	$3.10	$2.96	$2.98	$2.98	122,870,240
2024-12-16	$2.96	$3.28	$2.95	$3.17	$3.17	200,307,620
2024-12-13	$3.08	$3.09	$2.96	$2.98	$2.98	129,070,490
2024-12-12	$3.10	$3.12	$3.02	$3.11	$3.11	124,483,690
2024-12-11	$2.98	$3.17	$2.95	$3.12	$3.12	163,905,940
2024-12-10	$3.06	$3.20	$3.01	$3.02	$3.02	226,732,200
2024-12-09	$3.18	$3.28	$3.08	$3.08	$3.08	254,332,900
2024-12-06	$3.60	$3.70	$3.36	$3.42	$3.42	474,401,000
2024-12-05	$3.22	$3.36	$3.15	$3.36	$3.36	357,811,800
2024-12-04	$2.93	$3.05	$2.83	$3.05	$3.05	195,931,780
2024-12-03	$2.76	$2.79	$2.68	$2.77	$2.77	72,482,700
2024-12-02	$2.70	$2.77	$2.66	$2.76	$2.76	82,667,500
2024-11-29	$2.70	$2.72	$2.61	$2.69	$2.69	95,685,890
2024-11-28	$2.80	$2.83	$2.71	$2.72	$2.72	125,135,900
2024-11-27	$2.65	$2.88	$2.63	$2.82	$2.82	177,321,410
2024-11-26	$2.68	$2.74	$2.58	$2.62	$2.62	80,747,000
2024-11-25	$2.60	$2.69	$2.54	$2.68	$2.68	96,828,410
2024-11-22	$2.80	$2.88	$2.60	$2.60	$2.60	139,013,400
2024-11-21	$2.93	$2.96	$2.75	$2.79	$2.79	210,862,170
2024-11-20	$2.66	$2.95	$2.62	$2.95	$2.95	232,091,030
2024-11-19	$2.68	$2.78	$2.58	$2.68	$2.68	161,811,520
2024-11-18	$2.41	$2.64	$2.41	$2.64	$2.64	91,339,640
2024-11-15	$2.44	$2.47	$2.38	$2.40	$2.40	40,887,300
2024-11-14	$2.52	$2.54	$2.43	$2.44	$2.44	46,209,400
2024-11-13	$2.60	$2.61	$2.48	$2.53	$2.53	64,341,470
2024-11-12	$2.68	$2.69	$2.55	$2.58	$2.58	88,501,260
2024-11-11	$2.70	$2.73	$2.63	$2.71	$2.71	109,784,970
2024-11-08	$2.85	$2.86	$2.67	$2.76	$2.76	200,507,010
2024-11-07	$2.43	$2.70	$2.41	$2.70	$2.70	126,305,370
2024-11-06	$2.45	$2.48	$2.40	$2.45	$2.45	88,795,490
2024-11-05	$2.35	$2.59	$2.32	$2.50	$2.50	128,280,430
2024-11-04	$2.33	$2.37	$2.23	$2.35	$2.35	52,253,680
2024-11-01	$2.31	$2.40	$2.29	$2.31	$2.31	71,668,830
2024-10-31	$2.22	$2.38	$2.22	$2.32	$2.32	74,279,530
2024-10-30	$2.15	$2.21	$2.13	$2.20	$2.20	46,374,600
2024-10-29	$2.31	$2.32	$2.15	$2.17	$2.17	72,065,900
2024-10-28	$2.17	$2.30	$2.16	$2.30	$2.30	58,749,150
2024-10-25	$2.12	$2.19	$2.12	$2.19	$2.19	54,556,690
2024-10-24	$2.13	$2.15	$2.10	$2.13	$2.13	51,824,340
2024-10-23	$2.09	$2.16	$2.08	$2.13	$2.13	68,490,130
2024-10-22	$2.05	$2.12	$2.03	$2.10	$2.10	61,151,900
2024-10-21	$2.10	$2.10	$2.02	$2.04	$2.04	53,610,070
2024-10-18	$2.07	$2.11	$2.02	$2.09	$2.09	62,586,140
2024-10-17	$2.13	$2.17	$2.06	$2.06	$2.06	38,444,000
2024-10-16	$2.11	$2.16	$2.10	$2.14	$2.14	33,474,760
2024-10-15	$2.19	$2.22	$2.13	$2.14	$2.14	38,731,700
2024-10-14	$2.18	$2.21	$2.11	$2.20	$2.20	49,803,600
2024-10-11	$2.32	$2.32	$2.13	$2.18	$2.18	69,521,920
2024-10-10	$2.33	$2.43	$2.21	$2.33	$2.33	109,568,320
2024-10-09	$2.52	$2.58	$2.29	$2.33	$2.33	170,007,960
2024-10-08	$2.38	$2.38	$2.38	$2.38	$2.38	15,710,760
2024-09-30	$2.05	$2.16	$2.05	$2.16	$2.16	58,243,370
2024-09-27	$1.90	$1.96	$1.89	$1.96	$1.96	32,646,100
2024-09-26	$1.77	$1.85	$1.75	$1.85	$1.85	39,353,600
2024-09-25	$1.75	$1.85	$1.74	$1.78	$1.78	48,338,100
2024-09-24	$1.65	$1.77	$1.64	$1.76	$1.76	51,288,400
2024-09-23	$1.62	$1.66	$1.61	$1.65	$1.65	17,215,600
2024-09-20	$1.65	$1.65	$1.62	$1.63	$1.63	17,021,000
2024-09-19	$1.57	$1.66	$1.57	$1.66	$1.66	29,163,600
2024-09-18	$1.60	$1.61	$1.55	$1.57	$1.57	14,609,600
2024-09-13	$1.62	$1.64	$1.60	$1.60	$1.60	13,681,330
2024-09-12	$1.61	$1.65	$1.60	$1.63	$1.63	16,110,500
2024-09-11	$1.62	$1.63	$1.60	$1.61	$1.61	13,002,180
2024-09-10	$1.63	$1.64	$1.60	$1.63	$1.63	18,158,600
2024-09-09	$1.64	$1.65	$1.60	$1.64	$1.64	20,016,700
2024-09-06	$1.68	$1.71	$1.64	$1.65	$1.65	18,630,000
2024-09-05	$1.65	$1.67	$1.64	$1.65	$1.65	14,571,600
2024-09-04	$1.65	$1.69	$1.63	$1.65	$1.65	25,204,330
2024-09-03	$1.67	$1.68	$1.63	$1.65	$1.65	21,059,500
2024-09-02	$1.67	$1.72	$1.66	$1.67	$1.67	25,269,500
2024-08-30	$1.68	$1.73	$1.66	$1.67	$1.67	32,360,200
2024-08-29	$1.67	$1.69	$1.63	$1.68	$1.68	22,230,830
2024-08-28	$1.66	$1.72	$1.63	$1.67	$1.67	31,484,930
2024-08-27	$1.62	$1.72	$1.60	$1.68	$1.68	46,847,930
2024-08-26	$1.59	$1.66	$1.57	$1.62	$1.62	28,662,480
2024-08-23	$1.58	$1.61	$1.54	$1.61	$1.61	33,128,250
2024-08-22	$1.61	$1.62	$1.56	$1.59	$1.59	26,936,790
2024-08-21	$1.62	$1.63	$1.59	$1.62	$1.62	23,813,600
2024-08-20	$1.68	$1.69	$1.60	$1.64	$1.64	40,609,500
2024-08-19	$1.62	$1.77	$1.61	$1.70	$1.70	57,812,700
2024-08-16	$1.65	$1.66	$1.61	$1.62	$1.62	18,720,300
2024-08-15	$1.61	$1.66	$1.61	$1.65	$1.65	24,403,200
2024-08-14	$1.65	$1.65	$1.63	$1.63	$1.63	19,845,000
2024-08-13	$1.61	$1.67	$1.59	$1.66	$1.66	27,306,600
2024-08-12	$1.63	$1.64	$1.60	$1.62	$1.62	20,166,700
2024-08-09	$1.69	$1.69	$1.64	$1.64	$1.64	27,241,790
2024-08-08	$1.64	$1.69	$1.62	$1.68	$1.68	32,436,830
2024-08-07	$1.62	$1.66	$1.59	$1.64	$1.64	35,132,100
2024-08-06	$1.57	$1.62	$1.57	$1.61	$1.61	27,141,200
2024-08-05	$1.57	$1.62	$1.56	$1.56	$1.56	25,320,900
2024-08-02	$1.58	$1.62	$1.57	$1.58	$1.58	22,141,000
2024-08-01	$1.62	$1.63	$1.57	$1.59	$1.59	27,686,400
2024-07-31	$1.55	$1.62	$1.54	$1.61	$1.61	34,927,520
2024-07-30	$1.51	$1.56	$1.50	$1.55	$1.55	25,736,500
2024-07-29	$1.50	$1.53	$1.48	$1.52	$1.52	15,993,850
2024-07-26	$1.47	$1.51	$1.46	$1.50	$1.50	21,455,100
2024-07-25	$1.46	$1.49	$1.44	$1.47	$1.47	22,117,590
2024-07-24	$1.53	$1.54	$1.47	$1.47	$1.47	26,798,840
2024-07-23	$1.51	$1.59	$1.49	$1.51	$1.51	44,242,430
2024-07-22	$1.46	$1.52	$1.45	$1.50	$1.50	33,591,880
2024-07-19	$1.43	$1.47	$1.41	$1.46	$1.46	31,525,430
2024-07-18	$1.47	$1.48	$1.41	$1.45	$1.45	40,448,500
2024-07-17	$1.48	$1.50	$1.46	$1.48	$1.48	25,670,560
2024-07-16	$1.47	$1.49	$1.45	$1.47	$1.47	23,968,100
2024-07-15	$1.52	$1.52	$1.47	$1.48	$1.48	25,503,000
2024-07-12	$1.55	$1.58	$1.51	$1.52	$1.52	25,702,000
2024-07-11	$1.49	$1.56	$1.48	$1.55	$1.55	47,148,190
2024-07-10	$1.55	$1.55	$1.46	$1.47	$1.47	46,145,540
2024-07-09	$1.55	$1.58	$1.50	$1.56	$1.56	35,617,450
2024-07-08	$1.61	$1.62	$1.55	$1.55	$1.55	30,486,750
2024-07-05	$1.59	$1.63	$1.56	$1.62	$1.62	26,919,620
2024-07-04	$1.68	$1.70	$1.58	$1.60	$1.60	36,965,550
2024-07-03	$1.66	$1.70	$1.64	$1.69	$1.69	33,909,100
2024-07-02	$1.63	$1.69	$1.62	$1.65	$1.65	38,088,570
2024-07-01	$1.59	$1.64	$1.58	$1.63	$1.63	24,677,360
2024-06-28	$1.62	$1.65	$1.59	$1.60	$1.60	30,638,300
2024-06-27	$1.65	$1.68	$1.61	$1.61	$1.61	33,040,700
2024-06-26	$1.60	$1.67	$1.56	$1.67	$1.67	47,150,030
2024-06-25	$1.59	$1.63	$1.55	$1.60	$1.60	51,522,190
2024-06-24	$1.61	$1.73	$1.60	$1.61	$1.61	84,688,260
2024-06-21	$1.56	$1.61	$1.55	$1.57	$1.57	33,462,700
2024-06-20	$1.63	$1.64	$1.57	$1.57	$1.57	37,578,890
2024-06-19	$1.70	$1.72	$1.63	$1.63	$1.63	42,757,950
2024-06-18	$1.69	$1.72	$1.68	$1.70	$1.70	25,257,800
2024-06-17	$1.73	$1.74	$1.68	$1.70	$1.70	23,062,920
2024-06-14	$1.75	$1.78	$1.71	$1.74	$1.74	28,385,950
2024-06-13	$1.79	$1.81	$1.74	$1.76	$1.76	31,418,000
2024-06-12	$1.76	$1.81	$1.75	$1.81	$1.81	30,341,990
2024-06-11	$1.78	$1.78	$1.72	$1.76	$1.76	36,104,870
2024-06-07	$1.73	$1.79	$1.73	$1.78	$1.78	57,921,930
2024-06-06	$1.82	$1.86	$1.65	$1.69	$1.69	101,772,070
2024-06-05	$1.90	$1.91	$1.81	$1.83	$1.83	55,937,940
2024-06-04	$1.99	$1.99	$1.89	$1.90	$1.90	53,631,270
2024-06-03	$2.11	$2.11	$1.96	$2.01	$2.01	63,526,990
2024-05-31	$2.15	$2.18	$2.07	$2.11	$2.11	39,987,730
2024-05-30	$2.23	$2.24	$2.15	$2.16	$2.16	27,774,800
2024-05-29	$2.19	$2.26	$2.18	$2.23	$2.23	26,253,700
2024-05-28	$2.23	$2.24	$2.19	$2.19	$2.19	20,756,300
2024-05-27	$2.24	$2.25	$2.19	$2.23	$2.23	22,920,110
2024-05-24	$2.24	$2.29	$2.22	$2.25	$2.25	23,333,400
2024-05-23	$2.30	$2.31	$2.24	$2.24	$2.24	27,816,830
2024-05-22	$2.32	$2.37	$2.31	$2.32	$2.32	21,964,260
2024-05-21	$2.40	$2.41	$2.31	$2.32	$2.32	28,287,410
2024-05-20	$2.38	$2.44	$2.38	$2.41	$2.41	24,430,160
2024-05-17	$2.36	$2.39	$2.33	$2.39	$2.39	21,843,560
2024-05-16	$2.35	$2.40	$2.35	$2.35	$2.35	18,019,300
2024-05-15	$2.35	$2.39	$2.31	$2.34	$2.34	19,802,260
2024-05-14	$2.35	$2.39	$2.34	$2.35	$2.35	18,173,810
2024-05-13	$2.42	$2.42	$2.34	$2.35	$2.35	23,194,400
2024-05-10	$2.47	$2.49	$2.41	$2.42	$2.42	21,744,400
2024-05-09	$2.42	$2.50	$2.42	$2.48	$2.48	21,908,860
2024-05-08	$2.43	$2.51	$2.41	$2.45	$2.45	37,541,400
2024-05-07	$2.43	$2.46	$2.40	$2.44	$2.44	24,740,200
2024-05-06	$2.40	$2.45	$2.39	$2.45	$2.45	30,873,400
2024-04-30	$2.43	$2.43	$2.32	$2.34	$2.34	29,043,400
2024-04-29	$2.21	$2.43	$2.21	$2.42	$2.42	44,938,960
2024-04-26	$2.24	$2.26	$2.17	$2.25	$2.25	35,218,710
2024-04-25	$2.19	$2.28	$2.16	$2.25	$2.25	36,595,390
2024-04-24	$2.19	$2.21	$2.15	$2.19	$2.19	29,811,270
2024-04-23	$2.22	$2.24	$2.16	$2.18	$2.18	39,944,900
2024-04-22	$2.39	$2.39	$2.21	$2.22	$2.22	46,936,060
2024-04-19	$2.33	$2.47	$2.33	$2.37	$2.37	40,090,800
2024-04-18	$2.36	$2.38	$2.32	$2.34	$2.34	37,170,000
2024-04-17	$2.27	$2.39	$2.27	$2.37	$2.37	45,856,220
2024-04-16	$2.53	$2.53	$2.28	$2.28	$2.28	50,691,580
2024-04-15	$2.65	$2.69	$2.47	$2.53	$2.53	53,414,700
2024-04-12	$2.69	$2.73	$2.65	$2.68	$2.68	30,682,600
2024-04-11	$2.62	$2.74	$2.60	$2.69	$2.69	38,552,510
2024-04-10	$2.70	$2.70	$2.61	$2.64	$2.64	26,265,300
2024-04-09	$2.65	$2.70	$2.64	$2.70	$2.70	28,868,260
2024-04-08	$2.66	$2.71	$2.62	$2.63	$2.63	30,003,500
2024-04-03	$2.63	$2.69	$2.62	$2.68	$2.68	28,246,010
2024-04-02	$2.60	$2.67	$2.58	$2.65	$2.65	26,920,200
2024-04-01	$2.51	$2.61	$2.49	$2.60	$2.60	26,530,200
2024-03-29	$2.46	$2.52	$2.45	$2.51	$2.51	25,561,400
2024-03-28	$2.46	$2.50	$2.45	$2.46	$2.46	28,453,930
2024-03-27	$2.53	$2.55	$2.46	$2.46	$2.46	22,157,000
2024-03-26	$2.55	$2.58	$2.45	$2.53	$2.53	32,832,200
2024-03-25	$2.64	$2.64	$2.55	$2.55	$2.55	23,260,500
2024-03-22	$2.69	$2.72	$2.62	$2.65	$2.65	24,862,500
2024-03-21	$2.71	$2.73	$2.66	$2.70	$2.70	24,946,760
2024-03-20	$2.68	$2.72	$2.65	$2.70	$2.70	25,329,820
2024-03-19	$2.69	$2.72	$2.66	$2.67	$2.67	27,590,650
2024-03-18	$2.66	$2.69	$2.63	$2.69	$2.69	29,669,250
2024-03-15	$2.58	$2.68	$2.54	$2.66	$2.66	35,494,050
2024-03-14	$2.60	$2.63	$2.55	$2.57	$2.57	21,592,700
2024-03-13	$2.63	$2.63	$2.57	$2.59	$2.59	19,008,810
2024-03-12	$2.63	$2.63	$2.58	$2.63	$2.63	22,520,900
2024-03-11	$2.58	$2.62	$2.57	$2.61	$2.61	17,232,850
2024-03-08	$2.60	$2.62	$2.55	$2.58	$2.58	17,926,650
2024-03-07	$2.62	$2.67	$2.59	$2.59	$2.59	22,743,300
2024-03-06	$2.58	$2.65	$2.56	$2.61	$2.61	21,253,620
2024-03-05	$2.65	$2.69	$2.56	$2.59	$2.59	27,525,450
2024-03-04	$2.69	$2.71	$2.59	$2.64	$2.64	25,999,600
2024-03-01	$2.70	$2.81	$2.66	$2.70	$2.70	36,244,400
2024-02-29	$2.54	$2.68	$2.52	$2.68	$2.68	35,564,150
2024-02-28	$2.68	$2.78	$2.56	$2.57	$2.57	40,030,840
2024-02-27	$2.65	$2.69	$2.62	$2.69	$2.69	24,347,690
2024-02-26	$2.67	$2.70	$2.60	$2.65	$2.65	25,521,180
2024-02-23	$2.62	$2.66	$2.58	$2.66	$2.66	24,427,200
2024-02-22	$2.53	$2.63	$2.52	$2.62	$2.62	29,166,880
2024-02-21	$2.45	$2.59	$2.44	$2.53	$2.53	37,735,100
2024-02-20	$2.49	$2.49	$2.42	$2.47	$2.47	29,026,850
2024-02-19	$2.54	$2.56	$2.45	$2.49	$2.49	41,089,210
2024-02-08	$2.31	$2.51	$2.29	$2.49	$2.49	52,590,860
2024-02-07	$2.26	$2.32	$2.21	$2.30	$2.30	43,878,790
2024-02-06	$2.08	$2.32	$2.06	$2.27	$2.27	48,324,060
2024-02-05	$2.38	$2.39	$2.19	$2.19	$2.19	51,449,450
2024-02-02	$2.56	$2.60	$2.33	$2.43	$2.43	40,370,520
2024-02-01	$2.59	$2.64	$2.54	$2.56	$2.56	29,409,660
2024-01-31	$2.73	$2.77	$2.60	$2.61	$2.61	30,423,790
2024-01-30	$2.79	$2.85	$2.73	$2.75	$2.75	23,910,900
2024-01-29	$2.90	$2.91	$2.80	$2.81	$2.81	18,545,650
2024-01-26	$2.87	$2.94	$2.86	$2.90	$2.90	21,503,860
2024-01-25	$2.80	$2.89	$2.78	$2.88	$2.88	24,670,550
2024-01-24	$2.75	$2.80	$2.67	$2.79	$2.79	24,420,690
2024-01-23	$2.72	$2.77	$2.66	$2.75	$2.75	23,767,100
2024-01-22	$2.85	$2.87	$2.70	$2.72	$2.72	26,690,690
2024-01-19	$2.87	$2.90	$2.83	$2.86	$2.86	19,991,550
2024-01-18	$2.87	$2.91	$2.78	$2.89	$2.89	47,354,510
2024-01-17	$2.99	$3.06	$2.90	$2.90	$2.90	36,113,990
2024-01-16	$2.89	$3.01	$2.89	$2.98	$2.98	63,006,730
2024-01-15	$3.06	$3.11	$3.06	$3.06	$3.06	27,601,700
2024-01-12	$3.42	$3.46	$3.40	$3.40	$3.40	13,421,250
2024-01-11	$3.41	$3.44	$3.39	$3.43	$3.43	11,850,200
2024-01-10	$3.43	$3.45	$3.38	$3.41	$3.41	12,330,300
2024-01-09	$3.42	$3.46	$3.41	$3.43	$3.43	11,072,790
2024-01-08	$3.44	$3.45	$3.40	$3.41	$3.41	16,385,840
2024-01-05	$3.53	$3.54	$3.45	$3.47	$3.47	19,161,800
2024-01-04	$3.54	$3.57	$3.50	$3.52	$3.52	17,469,520
2024-01-03	$3.52	$3.56	$3.51	$3.53	$3.53	15,499,640
2024-01-02	$3.50	$3.55	$3.49	$3.52	$3.52	17,759,430
2024-01-01	$3.50	$3.50	$3.50	$3.50	$3.50	0
2023-12-29	$3.49	$3.51	$3.48	$3.50	$3.50	11,739,370
2023-12-28	$3.44	$3.50	$3.43	$3.50	$3.50	14,364,580
2023-12-27	$3.42	$3.46	$3.41	$3.44	$3.44	9,781,660
2023-12-26	$3.48	$3.50	$3.41	$3.43	$3.43	14,754,830
2023-12-25	$3.48	$3.49	$3.44	$3.47	$3.47	9,869,300
2023-12-22	$3.47	$3.52	$3.46	$3.50	$3.50	21,883,200
2023-12-21	$3.46	$3.48	$3.40	$3.47	$3.47	18,914,600
2023-12-20	$3.47	$3.53	$3.47	$3.48	$3.48	13,113,840
2023-12-19	$3.53	$3.53	$3.47	$3.49	$3.49	15,822,100
2023-12-18	$3.56	$3.58	$3.51	$3.52	$3.52	19,039,400
2023-12-15	$3.65	$3.65	$3.55	$3.57	$3.57	24,549,260
2023-12-14	$3.59	$3.65	$3.58	$3.62	$3.62	19,390,150
2023-12-13	$3.61	$3.63	$3.58	$3.58	$3.58	13,773,450
2023-12-12	$3.62	$3.63	$3.59	$3.63	$3.63	12,559,220
2023-12-11	$3.58	$3.63	$3.54	$3.62	$3.62	20,011,700
2023-12-08	$3.60	$3.64	$3.56	$3.57	$3.57	18,629,730
2023-12-07	$3.63	$3.64	$3.59	$3.60	$3.60	15,978,860
2023-12-06	$3.63	$3.66	$3.62	$3.63	$3.63	16,840,830
2023-12-05	$3.71	$3.71	$3.63	$3.63	$3.63	20,074,700
2023-12-04	$3.70	$3.75	$3.69	$3.71	$3.71	19,045,910
2023-12-01	$3.69	$3.74	$3.67	$3.72	$3.72	17,473,800
2023-11-30	$3.73	$3.75	$3.66	$3.69	$3.69	30,469,100
2023-11-29	$3.77	$3.80	$3.74	$3.74	$3.74	21,264,000
2023-11-28	$3.81	$3.81	$3.75	$3.77	$3.77	25,058,300
2023-11-27	$3.80	$3.83	$3.75	$3.82	$3.82	28,444,350
2023-11-24	$3.78	$3.84	$3.76	$3.80	$3.80	30,590,200
2023-11-23	$3.73	$3.79	$3.73	$3.78	$3.78	20,489,510
2023-11-22	$3.80	$3.81	$3.74	$3.75	$3.75	30,257,600
2023-11-21	$3.81	$3.85	$3.79	$3.80	$3.80	38,639,540
2023-11-20	$3.85	$3.89	$3.79	$3.81	$3.81	50,347,370
2023-11-17	$3.84	$3.90	$3.82	$3.84	$3.84	31,599,570
2023-11-16	$3.86	$3.87	$3.82	$3.83	$3.83	30,386,950
2023-11-15	$3.90	$3.91	$3.85	$3.88	$3.88	35,026,000
2023-11-14	$3.91	$3.92	$3.83	$3.88	$3.88	46,568,800
2023-11-13	$3.92	$4.01	$3.89	$3.93	$3.93	54,286,510
2023-11-10	$3.92	$3.95	$3.84	$3.94	$3.94	71,825,380
2023-11-09	$3.75	$4.06	$3.74	$3.97	$3.97	128,021,950
2023-11-08	$3.81	$3.81	$3.73	$3.75	$3.75	39,923,980
2023-11-07	$3.77	$3.81	$3.75	$3.81	$3.81	35,273,500
2023-11-06	$3.75	$3.79	$3.72	$3.79	$3.79	34,812,360
2023-11-03	$3.75	$3.81	$3.73	$3.73	$3.73	28,663,080
2023-11-02	$3.78	$3.82	$3.73	$3.75	$3.75	30,676,190
2023-11-01	$3.80	$3.80	$3.73	$3.77	$3.77	40,591,880
2023-10-31	$3.85	$3.86	$3.78	$3.81	$3.81	41,939,550
2023-10-30	$3.75	$3.91	$3.75	$3.86	$3.86	60,211,990
2023-10-27	$3.83	$3.88	$3.80	$3.84	$3.84	61,540,350
2023-10-26	$3.85	$3.94	$3.79	$3.87	$3.87	83,318,380
2023-10-25	$3.99	$4.09	$3.88	$3.88	$3.88	165,234,710
2023-10-24	$3.56	$3.91	$3.52	$3.91	$3.91	112,616,520
2023-10-23	$3.71	$3.77	$3.53	$3.55	$3.55	89,156,750
2023-10-20	$3.73	$3.83	$3.51	$3.67	$3.67	107,926,370
2023-10-19	$3.65	$3.84	$3.57	$3.74	$3.74	94,235,740
2023-10-18	$3.56	$3.75	$3.55	$3.67	$3.67	63,211,980
2023-10-17	$3.58	$3.59	$3.56	$3.56	$3.56	11,110,700
2023-10-16	$3.54	$3.59	$3.54	$3.58	$3.58	25,721,690
2023-10-13	$3.52	$3.55	$3.48	$3.53	$3.53	14,899,750
2023-10-12	$3.50	$3.53	$3.50	$3.53	$3.53	12,475,760
2023-10-11	$3.54	$3.55	$3.50	$3.50	$3.50	16,576,700
2023-10-10	$3.57	$3.58	$3.53	$3.54	$3.54	13,561,600
2023-10-09	$3.57	$3.58	$3.53	$3.57	$3.57	16,678,450
2023-09-28	$3.55	$3.59	$3.53	$3.59	$3.59	21,673,560
2023-09-27	$3.51	$3.54	$3.51	$3.51	$3.51	14,170,230
2023-09-26	$3.56	$3.56	$3.51	$3.52	$3.52	16,632,160
2023-09-25	$3.60	$3.62	$3.54	$3.55	$3.55	20,918,800
2023-09-22	$3.62	$3.64	$3.57	$3.60	$3.60	22,586,600
2023-09-21	$3.64	$3.67	$3.60	$3.64	$3.64	14,909,100
2023-09-20	$3.69	$3.70	$3.64	$3.65	$3.65	19,966,200
2023-09-19	$3.72	$3.75	$3.67	$3.69	$3.69	27,155,700
2023-09-18	$3.68	$3.75	$3.68	$3.74	$3.74	29,563,140
2023-09-15	$3.70	$3.71	$3.67	$3.70	$3.70	19,231,400
2023-09-14	$3.64	$3.71	$3.64	$3.69	$3.69	27,115,950
2023-09-13	$3.64	$3.70	$3.63	$3.65	$3.65	17,799,880
2023-09-12	$3.62	$3.67	$3.62	$3.65	$3.65	15,567,550
2023-09-11	$3.60	$3.66	$3.58	$3.63	$3.63	15,713,750
2023-09-08	$3.65	$3.66	$3.58	$3.59	$3.59	16,190,800
2023-09-07	$3.68	$3.72	$3.63	$3.64	$3.64	19,802,950
2023-09-06	$3.68	$3.69	$3.63	$3.68	$3.68	18,649,900
2023-09-05	$3.67	$3.69	$3.64	$3.68	$3.68	21,904,040
2023-09-04	$3.60	$3.68	$3.59	$3.68	$3.68	34,626,970
2023-09-01	$3.52	$3.59	$3.50	$3.58	$3.58	24,571,710
2023-08-31	$3.57	$3.59	$3.50	$3.51	$3.51	15,459,720
2023-08-30	$3.58	$3.60	$3.56	$3.58	$3.58	18,580,630
2023-08-29	$3.58	$3.61	$3.56	$3.59	$3.59	23,761,220
2023-08-28	$3.64	$3.66	$3.57	$3.59	$3.59	32,906,200
2023-08-25	$3.49	$3.56	$3.45	$3.49	$3.49	15,868,490
2023-08-24	$3.54	$3.55	$3.48	$3.49	$3.49	13,530,510
2023-08-23	$3.54	$3.58	$3.52	$3.54	$3.54	12,542,690
2023-08-22	$3.55	$3.58	$3.50	$3.54	$3.54	12,756,030
2023-08-21	$3.59	$3.61	$3.55	$3.55	$3.55	10,821,900
2023-08-18	$3.61	$3.65	$3.58	$3.58	$3.58	11,838,980
2023-08-17	$3.61	$3.63	$3.56	$3.63	$3.63	13,833,500
2023-08-16	$3.62	$3.65	$3.59	$3.62	$3.62	10,140,840
2023-08-15	$3.66	$3.66	$3.59	$3.63	$3.63	13,549,100
2023-08-14	$3.63	$3.67	$3.60	$3.66	$3.66	12,905,150
2023-08-11	$3.75	$3.75	$3.66	$3.66	$3.66	15,650,530
2023-08-10	$3.70	$3.75	$3.70	$3.74	$3.74	12,543,680
2023-08-09	$3.73	$3.75	$3.69	$3.71	$3.71	15,221,450
2023-08-08	$3.74	$3.76	$3.70	$3.73	$3.73	14,521,560
2023-08-07	$3.79	$3.79	$3.74	$3.75	$3.75	19,721,000
2023-08-04	$3.81	$3.84	$3.77	$3.79	$3.79	34,870,070
2023-08-03	$3.82	$3.82	$3.74	$3.81	$3.81	48,928,480
2023-08-02	$3.83	$3.94	$3.76	$3.84	$3.84	89,235,370
2023-08-01	$3.73	$3.82	$3.70	$3.81	$3.81	47,998,090
2023-07-31	$3.70	$3.73	$3.70	$3.72	$3.72	17,529,050
2023-07-28	$3.67	$3.71	$3.65	$3.70	$3.70	15,175,350
2023-07-27	$3.67	$3.71	$3.65	$3.68	$3.68	15,451,030
2023-07-26	$3.65	$3.67	$3.64	$3.67	$3.67	10,271,600
2023-07-25	$3.60	$3.65	$3.60	$3.64	$3.64	11,078,900
2023-07-24	$3.62	$3.64	$3.59	$3.59	$3.59	9,223,690
2023-07-21	$3.63	$3.65	$3.61	$3.63	$3.63	11,534,300
2023-07-20	$3.66	$3.68	$3.63	$3.64	$3.64	11,794,100
2023-07-19	$3.65	$3.66	$3.63	$3.65	$3.65	6,991,020
2023-07-18	$3.66	$3.67	$3.63	$3.66	$3.66	7,898,560
2023-07-17	$3.67	$3.68	$3.63	$3.66	$3.66	9,075,800
2023-07-14	$3.66	$3.68	$3.64	$3.67	$3.67	8,588,000
2023-07-13	$3.63	$3.67	$3.63	$3.66	$3.66	9,254,600
2023-07-12	$3.65	$3.66	$3.62	$3.64	$3.64	8,353,200
2023-07-11	$3.66	$3.68	$3.64	$3.65	$3.65	10,387,050
2023-07-10	$3.67	$3.68	$3.63	$3.66	$3.66	11,079,350
2023-07-07	$3.61	$3.67	$3.60	$3.66	$3.66	15,381,270
2023-07-06	$3.63	$3.65	$3.60	$3.62	$3.62	10,966,240
2023-07-05	$3.62	$3.65	$3.61	$3.63	$3.63	15,318,460
2023-07-04	$3.62	$3.64	$3.60	$3.62	$3.62	11,224,300
2023-07-03	$3.59	$3.63	$3.59	$3.62	$3.62	16,260,890
2023-06-30	$3.55	$3.60	$3.55	$3.59	$3.59	13,712,100
2023-06-29	$3.57	$3.58	$3.54	$3.56	$3.56	14,745,570
2023-06-28	$3.51	$3.59	$3.50	$3.57	$3.57	22,118,970
2023-06-27	$3.44	$3.53	$3.43	$3.51	$3.51	12,027,820
2023-06-26	$3.47	$3.48	$3.42	$3.44	$3.44	12,237,810
2023-06-21	$3.50	$3.52	$3.46	$3.48	$3.48	11,287,440
2023-06-20	$3.56	$3.57	$3.51	$3.51	$3.51	13,382,400
2023-06-19	$3.56	$3.60	$3.54	$3.56	$3.56	13,557,710
2023-06-16	$3.55	$3.58	$3.54	$3.56	$3.56	10,970,020
2023-06-15	$3.55	$3.56	$3.52	$3.56	$3.56	13,126,410
2023-06-14	$3.57	$3.58	$3.55	$3.55	$3.55	8,261,290
2023-06-13	$3.58	$3.60	$3.56	$3.57	$3.57	7,153,180
2023-06-12	$3.59	$3.60	$3.56	$3.59	$3.59	9,790,940
2023-06-09	$3.59	$3.60	$3.55	$3.59	$3.59	11,043,510
2023-06-08	$3.58	$3.61	$3.55	$3.59	$3.59	15,270,600
2023-06-07	$3.55	$3.57	$3.53	$3.55	$3.55	7,715,700
2023-06-06	$3.61	$3.61	$3.54	$3.56	$3.56	12,322,400
2023-06-05	$3.59	$3.61	$3.58	$3.60	$3.60	10,315,810
2023-06-02	$3.56	$3.59	$3.55	$3.59	$3.59	9,021,950
2023-06-01	$3.56	$3.59	$3.53	$3.56	$3.56	10,243,500
2023-05-31	$3.55	$3.57	$3.53	$3.56	$3.56	10,315,000
2023-05-30	$3.54	$3.61	$3.54	$3.57	$3.57	13,974,700
2023-05-29	$3.55	$3.56	$3.53	$3.55	$3.55	9,265,900
2023-05-26	$3.55	$3.56	$3.50	$3.54	$3.54	11,105,300
2023-05-25	$3.58	$3.59	$3.51	$3.55	$3.55	14,693,810
2023-05-24	$3.61	$3.62	$3.57	$3.58	$3.58	14,370,290
2023-05-23	$3.66	$3.68	$3.62	$3.62	$3.62	11,369,190
2023-05-22	$3.70	$3.71	$3.65	$3.66	$3.66	17,606,700
2023-05-19	$3.75	$3.76	$3.69	$3.71	$3.71	17,778,400
2023-05-18	$3.71	$3.82	$3.70	$3.76	$3.76	29,869,080
2023-05-17	$3.69	$3.72	$3.66	$3.70	$3.70	14,606,010
2023-05-16	$3.71	$3.73	$3.68	$3.69	$3.69	14,972,950
2023-05-15	$3.72	$3.73	$3.69	$3.71	$3.71	16,286,930
2023-05-12	$3.72	$3.76	$3.70	$3.73	$3.73	18,656,340
2023-05-11	$3.69	$3.74	$3.66	$3.73	$3.73	21,049,500
2023-05-10	$3.65	$3.72	$3.64	$3.69	$3.69	19,579,590
2023-05-09	$3.73	$3.73	$3.66	$3.66	$3.66	29,468,340
2023-05-08	$3.68	$3.77	$3.68	$3.73	$3.73	50,164,290
2023-05-05	$3.59	$3.61	$3.54	$3.58	$3.58	12,993,450
2023-05-04	$3.55	$3.60	$3.55	$3.59	$3.59	13,057,970
2023-05-03	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-05-02	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-04-28	$3.48	$3.58	$3.48	$3.58	$3.58	15,965,280
2023-04-27	$3.49	$3.51	$3.47	$3.50	$3.50	13,530,250
2023-04-26	$3.46	$3.51	$3.45	$3.50	$3.50	16,171,130
2023-04-25	$3.54	$3.56	$3.45	$3.48	$3.48	20,203,380
2023-04-24	$3.54	$3.55	$3.51	$3.54	$3.54	14,246,930
2023-04-21	$3.62	$3.64	$3.53	$3.53	$3.53	15,646,990
2023-04-20	$3.64	$3.66	$3.59	$3.63	$3.63	15,826,240
2023-04-19	$3.66	$3.69	$3.65	$3.66	$3.66	14,410,800
2023-04-18	$3.67	$3.69	$3.64	$3.68	$3.68	18,256,700
2023-04-17	$3.58	$3.70	$3.57	$3.67	$3.67	31,441,290
2023-04-14	$3.56	$3.58	$3.54	$3.58	$3.58	12,047,200
2023-04-13	$3.60	$3.60	$3.54	$3.55	$3.55	14,292,550
2023-04-12	$3.53	$3.59	$3.53	$3.58	$3.58	18,291,820
2023-04-11	$3.51	$3.53	$3.50	$3.53	$3.53	8,204,960
2023-04-10	$3.54	$3.55	$3.50	$3.51	$3.51	11,617,650
2023-04-07	$3.53	$3.54	$3.51	$3.54	$3.54	9,896,840
2023-04-06	$3.57	$3.58	$3.51	$3.52	$3.52	15,491,550
2023-04-05	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-04-04	$3.61	$3.61	$3.55	$3.58	$3.58	10,832,700
2023-04-03	$3.58	$3.62	$3.58	$3.60	$3.60	12,932,300
2023-03-31	$3.59	$3.61	$3.57	$3.59	$3.59	8,390,300
2023-03-30	$3.62	$3.62	$3.54	$3.60	$3.60	11,078,900
2023-03-29	$3.62	$3.62	$3.58	$3.59	$3.59	12,459,340
2023-03-28	$3.67	$3.68	$3.60	$3.62	$3.62	14,114,980
2023-03-27	$3.67	$3.69	$3.63	$3.66	$3.66	17,808,950
2023-03-24	$3.59	$3.69	$3.59	$3.67	$3.67	25,060,400
2023-03-23	$3.58	$3.61	$3.55	$3.61	$3.61	13,277,450
2023-03-22	$3.56	$3.59	$3.54	$3.58	$3.58	13,443,700
2023-03-21	$3.52	$3.55	$3.52	$3.54	$3.54	10,277,400
2023-03-20	$3.53	$3.55	$3.50	$3.50	$3.50	11,444,600
2023-03-17	$3.50	$3.54	$3.50	$3.53	$3.53	11,686,110
2023-03-16	$3.54	$3.55	$3.48	$3.48	$3.48	19,418,200
2023-03-15	$3.55	$3.58	$3.54	$3.56	$3.56	11,873,960
2023-03-14	$3.55	$3.57	$3.50	$3.52	$3.52	13,813,230
2023-03-13	$3.56	$3.58	$3.52	$3.55	$3.55	15,938,190
2023-03-10	$3.64	$3.65	$3.56	$3.57	$3.57	19,263,600
2023-03-09	$3.66	$3.68	$3.64	$3.66	$3.66	11,903,800
2023-03-08	$3.64	$3.66	$3.63	$3.66	$3.66	16,520,540
2023-03-07	$3.70	$3.73	$3.65	$3.65	$3.65	24,735,310
2023-03-06	$3.74	$3.76	$3.69	$3.70	$3.70	16,338,330
2023-03-03	$3.75	$3.76	$3.72	$3.74	$3.74	18,804,680
2023-03-02	$3.78	$3.80	$3.73	$3.75	$3.75	29,876,230
2023-03-01	$3.74	$3.77	$3.73	$3.77	$3.77	13,747,450
2023-02-28	$3.75	$3.76	$3.70	$3.75	$3.75	16,484,800
2023-02-27	$3.76	$3.79	$3.73	$3.74	$3.74	15,037,200
2023-02-24	$3.76	$3.78	$3.71	$3.76	$3.76	15,242,800
2023-02-23	$3.82	$3.84	$3.74	$3.77	$3.77	19,809,400
2023-02-22	$3.76	$3.80	$3.74	$3.79	$3.79	23,739,420
2023-02-21	$3.74	$3.78	$3.72	$3.77	$3.77	25,954,840
2023-02-20	$3.69	$3.73	$3.67	$3.72	$3.72	14,277,640
2023-02-17	$3.66	$3.71	$3.66	$3.69	$3.69	13,118,740
2023-02-16	$3.73	$3.75	$3.63	$3.66	$3.66	22,908,740
2023-02-15	$3.76	$3.76	$3.72	$3.73	$3.73	11,076,030
2023-02-14	$3.74	$3.77	$3.73	$3.75	$3.75	14,485,460
2023-02-13	$3.72	$3.75	$3.69	$3.74	$3.74	16,460,060
2023-02-10	$3.73	$3.76	$3.71	$3.72	$3.72	15,047,950
2023-02-09	$3.66	$3.73	$3.65	$3.73	$3.73	15,437,600
2023-02-08	$3.71	$3.72	$3.66	$3.67	$3.67	10,480,900
2023-02-07	$3.69	$3.71	$3.68	$3.71	$3.71	11,239,600
2023-02-06	$3.69	$3.71	$3.66	$3.69	$3.69	11,073,460
2023-02-03	$3.71	$3.71	$3.65	$3.70	$3.70	20,007,670
2023-02-02	$3.74	$3.75	$3.69	$3.73	$3.73	18,042,050
2023-02-01	$3.69	$3.74	$3.67	$3.73	$3.73	20,043,710
2023-01-31	$3.62	$3.69	$3.61	$3.68	$3.68	17,013,900
2023-01-30	$3.63	$3.65	$3.61	$3.63	$3.63	19,963,700
2023-01-20	$3.55	$3.62	$3.55	$3.60	$3.60	18,559,880
2023-01-19	$3.53	$3.56	$3.51	$3.56	$3.56	13,274,840
2023-01-18	$3.52	$3.55	$3.51	$3.54	$3.54	12,358,630
2023-01-17	$3.53	$3.54	$3.49	$3.51	$3.51	9,822,830
2023-01-16	$3.50	$3.53	$3.49	$3.53	$3.53	11,956,920
2023-01-13	$3.50	$3.54	$3.48	$3.50	$3.50	11,212,180
2023-01-12	$3.54	$3.54	$3.48	$3.51	$3.51	14,256,770
2023-01-11	$3.51	$3.57	$3.50	$3.55	$3.55	22,121,180
2023-01-10	$3.51	$3.52	$3.48	$3.50	$3.50	9,099,200
2023-01-09	$3.51	$3.53	$3.50	$3.51	$3.51	11,035,430
2023-01-06	$3.51	$3.53	$3.50	$3.50	$3.50	10,938,060
2023-01-05	$3.53	$3.53	$3.48	$3.50	$3.50	14,665,200
2023-01-04	$3.50	$3.54	$3.50	$3.52	$3.52	11,722,190
2023-01-03	$3.47	$3.53	$3.44	$3.52	$3.52	12,680,400
2023-01-02	$3.47	$3.47	$3.47	$3.47	$3.47	0
2022-12-30	$3.44	$3.47	$3.43	$3.47	$3.47	6,420,090
2022-12-29	$3.46	$3.48	$3.41	$3.44	$3.44	10,202,200
2022-12-28	$3.50	$3.51	$3.46	$3.49	$3.49	7,730,100
2022-12-27	$3.48	$3.52	$3.47	$3.52	$3.52	10,233,730
2022-12-26	$3.47	$3.49	$3.45	$3.48	$3.48	7,573,630
2022-12-23	$3.43	$3.49	$3.41	$3.47	$3.47	7,707,810
2022-12-22	$3.55	$3.57	$3.44	$3.46	$3.46	12,741,100
2022-12-21	$3.54	$3.58	$3.52	$3.55	$3.55	6,775,510
2022-12-20	$3.52	$3.57	$3.51	$3.56	$3.56	8,299,800
2022-12-19	$3.64	$3.65	$3.51	$3.53	$3.53	17,908,530
2022-12-16	$3.65	$3.69	$3.63	$3.65	$3.65	10,791,510
2022-12-15	$3.67	$3.70	$3.65	$3.67	$3.67	9,598,600
2022-12-14	$3.73	$3.75	$3.68	$3.69	$3.69	13,090,000
2022-12-13	$3.73	$3.75	$3.71	$3.74	$3.74	11,741,030
2022-12-12	$3.80	$3.83	$3.71	$3.72	$3.72	21,918,700
2022-12-09	$3.74	$3.82	$3.74	$3.81	$3.81	29,673,100
2022-12-08	$3.77	$3.77	$3.73	$3.75	$3.75	13,344,700
2022-12-07	$3.76	$3.78	$3.73	$3.76	$3.76	17,854,140
2022-12-06	$3.79	$3.79	$3.75	$3.76	$3.76	17,323,700
2022-12-05	$3.74	$3.81	$3.74	$3.80	$3.80	28,510,180
2022-12-01	$3.75	$3.77	$3.72	$3.73	$3.73	16,116,460
2022-11-30	$3.71	$3.77	$3.70	$3.72	$3.72	21,140,820
2022-11-29	$3.63	$3.72	$3.63	$3.71	$3.71	19,682,190
2022-11-28	$3.65	$3.65	$3.59	$3.64	$3.64	14,008,880
2022-11-25	$3.63	$3.70	$3.60	$3.67	$3.67	18,690,140
2022-11-24	$3.64	$3.66	$3.63	$3.64	$3.64	11,559,630
2022-11-23	$3.63	$3.66	$3.60	$3.64	$3.64	14,327,340
2022-11-22	$3.67	$3.71	$3.62	$3.64	$3.64	16,941,920
2022-11-21	$3.66	$3.68	$3.63	$3.67	$3.67	12,661,130
2022-11-18	$3.73	$3.74	$3.68	$3.69	$3.69	18,055,000
2022-11-17	$3.75	$3.75	$3.70	$3.74	$3.74	16,790,660
2022-11-16	$3.75	$3.77	$3.73	$3.75	$3.75	18,551,180
2022-11-15	$3.68	$3.75	$3.67	$3.75	$3.75	18,556,740
2022-11-14	$3.73	$3.77	$3.67	$3.69	$3.69	20,472,350
2022-11-11	$3.75	$3.78	$3.72	$3.73	$3.73	24,057,200
2022-11-10	$3.67	$3.72	$3.65	$3.69	$3.69	19,997,260
2022-11-09	$3.75	$3.76	$3.69	$3.71	$3.71	22,807,890
2022-11-08	$3.78	$3.81	$3.73	$3.76	$3.76	43,308,640
2022-11-07	$3.56	$3.91	$3.56	$3.81	$3.81	70,726,480
2022-11-04	$3.47	$3.56	$3.46	$3.56	$3.56	21,609,560
2022-11-03	$3.46	$3.49	$3.44	$3.49	$3.49	10,860,300
2022-11-02	$3.46	$3.52	$3.45	$3.50	$3.50	18,517,900
2022-11-01	$3.41	$3.47	$3.40	$3.47	$3.47	19,718,290
2022-10-31	$3.48	$3.48	$3.39	$3.42	$3.42	20,734,690
2022-10-28	$3.66	$3.66	$3.44	$3.47	$3.47	41,768,950
2022-10-27	$3.70	$3.73	$3.68	$3.72	$3.72	14,502,490
2022-10-26	$3.68	$3.74	$3.67	$3.70	$3.70	21,834,510
2022-10-25	$3.68	$3.69	$3.59	$3.68	$3.68	21,247,870
2022-10-24	$3.71	$3.79	$3.65	$3.66	$3.66	22,881,570
2022-10-21	$3.76	$3.77	$3.71	$3.72	$3.72	20,001,480
2022-10-20	$3.78	$3.79	$3.72	$3.74	$3.74	23,609,130
2022-10-19	$3.83	$3.87	$3.79	$3.80	$3.80	18,987,600
2022-10-18	$3.84	$3.87	$3.82	$3.84	$3.84	21,417,530
2022-10-17	$3.80	$3.86	$3.75	$3.85	$3.85	23,553,030
2022-10-14	$3.84	$3.86	$3.81	$3.83	$3.83	23,462,800
2022-10-13	$3.80	$3.81	$3.75	$3.80	$3.80	21,307,440
2022-10-12	$3.71	$3.81	$3.68	$3.80	$3.80	16,959,690
2022-10-11	$3.71	$3.75	$3.61	$3.75	$3.75	18,172,070
2022-10-10	$3.77	$3.81	$3.68	$3.71	$3.71	19,420,020
2022-09-30	$3.70	$3.79	$3.69	$3.73	$3.73	20,872,040
2022-09-29	$3.76	$3.80	$3.68	$3.70	$3.70	20,521,350
2022-09-28	$3.80	$3.84	$3.72	$3.72	$3.72	24,192,510
2022-09-27	$3.84	$3.86	$3.73	$3.83	$3.83	29,457,110
2022-09-26	$3.98	$4.00	$3.81	$3.82	$3.82	38,266,540
2022-09-23	$4.09	$4.13	$3.98	$4.02	$4.02	36,183,740
2022-09-22	$4.01	$4.11	$3.99	$4.08	$4.08	41,588,440
2022-09-21	$3.89	$4.05	$3.89	$4.02	$4.02	34,589,130
2022-09-20	$3.85	$3.98	$3.84	$3.93	$3.93	35,875,480
2022-09-19	$3.86	$3.92	$3.79	$3.81	$3.81	28,026,740
2022-09-16	$4.00	$4.03	$3.86	$3.88	$3.88	41,800,570
2022-09-15	$4.08	$4.13	$3.98	$4.02	$4.02	45,495,680
2022-09-14	$4.06	$4.10	$4.03	$4.07	$4.07	43,809,220
2022-09-13	$4.18	$4.20	$4.09	$4.11	$4.11	61,964,740
2022-09-12	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-09-09	$4.30	$4.32	$4.12	$4.18	$4.18	119,154,110
2022-09-08	$4.42	$4.44	$4.35	$4.39	$4.39	26,202,130
2022-09-07	$4.39	$4.49	$4.36	$4.44	$4.44	33,652,500
2022-09-06	$4.40	$4.43	$4.32	$4.41	$4.41	36,942,160
2022-09-05	$4.15	$4.53	$4.15	$4.39	$4.39	60,609,160
2022-09-02	$4.19	$4.22	$4.12	$4.15	$4.15	19,217,050
2022-09-01	$4.15	$4.26	$4.12	$4.16	$4.16	27,036,460
2022-08-31	$4.29	$4.31	$4.11	$4.14	$4.14	35,786,150
2022-08-30	$4.46	$4.46	$4.27	$4.31	$4.31	38,105,400
2022-08-29	$4.21	$4.43	$4.15	$4.43	$4.43	37,683,260
2022-08-26	$4.36	$4.37	$4.25	$4.26	$4.26	25,026,100
2022-08-25	$4.30	$4.40	$4.22	$4.35	$4.35	34,050,460
2022-08-24	$4.37	$4.39	$4.25	$4.27	$4.27	20,454,040
2022-08-23	$4.32	$4.39	$4.29	$4.37	$4.37	20,054,150
2022-08-22	$4.34	$4.39	$4.31	$4.34	$4.34	16,462,070
2022-08-19	$4.36	$4.40	$4.33	$4.34	$4.34	17,343,680
2022-08-18	$4.40	$4.43	$4.31	$4.35	$4.35	22,402,660
2022-08-17	$4.39	$4.46	$4.33	$4.42	$4.42	30,932,140
2022-08-16	$4.34	$4.41	$4.30	$4.38	$4.38	23,186,080
2022-08-15	$4.30	$4.40	$4.29	$4.36	$4.36	25,754,620
2022-08-12	$4.27	$4.34	$4.26	$4.28	$4.28	20,991,880
2022-08-11	$4.26	$4.28	$4.22	$4.26	$4.26	15,822,810
2022-08-10	$4.26	$4.26	$4.19	$4.22	$4.22	13,692,890
2022-08-09	$4.19	$4.28	$4.15	$4.26	$4.26	22,107,900
2022-08-08	$4.16	$4.20	$4.11	$4.17	$4.17	11,334,240
2022-08-05	$4.17	$4.18	$4.07	$4.16	$4.16	11,291,000
2022-08-04	$4.14	$4.16	$4.06	$4.14	$4.14	12,489,220
2022-08-03	$4.14	$4.22	$4.08	$4.08	$4.08	13,500,870
2022-08-02	$4.28	$4.28	$4.06	$4.15	$4.15	23,597,350
2022-08-01	$4.26	$4.33	$4.24	$4.31	$4.31	13,531,880
2022-07-29	$4.33	$4.37	$4.25	$4.27	$4.27	18,910,520
2022-07-28	$4.36	$4.37	$4.30	$4.35	$4.35	18,609,260
2022-07-27	$4.27	$4.34	$4.23	$4.33	$4.33	20,649,160
2022-07-26	$4.24	$4.27	$4.21	$4.27	$4.27	9,741,430
2022-07-25	$4.23	$4.34	$4.23	$4.24	$4.24	15,961,400
2022-07-22	$4.24	$4.28	$4.22	$4.26	$4.26	13,735,620
2022-07-21	$4.25	$4.36	$4.19	$4.27	$4.27	20,031,100
2022-07-20	$4.25	$4.27	$4.19	$4.25	$4.25	14,299,750
2022-07-19	$4.16	$4.25	$4.14	$4.24	$4.24	19,520,310
2022-07-18	$4.06	$4.17	$4.05	$4.16	$4.16	16,530,680
2022-07-15	$4.12	$4.16	$4.02	$4.03	$4.03	17,126,620
2022-07-14	$4.10	$4.15	$4.08	$4.13	$4.13	10,504,010
2022-07-13	$4.07	$4.11	$4.07	$4.11	$4.11	10,674,040
2022-07-12	$4.13	$4.17	$4.11	$4.11	$4.11	10,383,000
2022-07-11	$4.23	$4.23	$4.12	$4.15	$4.15	14,234,020
2022-07-08	$4.31	$4.33	$4.24	$4.25	$4.25	13,905,700
2022-07-07	$4.14	$4.30	$4.11	$4.27	$4.27	24,553,190
2022-07-06	$4.20	$4.21	$4.10	$4.14	$4.14	16,074,480
2022-07-05	$4.20	$4.25	$4.18	$4.23	$4.23	17,195,800
2022-07-04	$4.15	$4.22	$4.15	$4.19	$4.19	10,468,040
2022-07-01	$4.18	$4.20	$4.10	$4.19	$4.19	14,326,470
2022-06-30	$4.21	$4.28	$4.17	$4.18	$4.18	17,882,090
2022-06-29	$4.37	$4.38	$4.22	$4.23	$4.23	21,614,100
2022-06-28	$4.30	$4.39	$4.24	$4.38	$4.38	32,298,650
2022-06-27	$4.26	$4.32	$4.24	$4.27	$4.27	17,970,970
2022-06-24	$4.24	$4.25	$4.19	$4.20	$4.20	13,550,990
2022-06-23	$4.14	$4.23	$4.13	$4.22	$4.22	17,900,540
2022-06-22	$4.20	$4.28	$4.15	$4.15	$4.15	19,523,710
2022-06-21	$4.29	$4.31	$4.16	$4.21	$4.21	23,933,950
2022-06-20	$4.25	$4.30	$4.20	$4.27	$4.27	23,460,950
2022-06-17	$4.22	$4.34	$4.19	$4.29	$4.29	22,519,400
2022-06-16	$4.32	$4.38	$4.21	$4.24	$4.24	28,166,940
2022-06-15	$4.43	$4.47	$4.33	$4.33	$4.33	38,553,400
2022-06-14	$4.31	$4.50	$4.26	$4.48	$4.48	46,277,930
2022-06-13	$4.30	$4.37	$4.26	$4.32	$4.32	23,043,820
2022-06-10	$4.25	$4.37	$4.18	$4.33	$4.33	36,366,000
2022-06-09	$4.30	$4.36	$4.20	$4.28	$4.28	32,269,510
2022-06-08	$4.23	$4.30	$4.13	$4.30	$4.30	27,123,210
2022-06-07	$4.24	$4.27	$4.18	$4.21	$4.21	15,231,470
2022-06-06	$4.17	$4.25	$4.15	$4.24	$4.24	16,071,530
2022-06-02	$4.18	$4.20	$4.12	$4.17	$4.17	10,816,050
2022-06-01	$4.17	$4.23	$4.12	$4.19	$4.19	14,344,810
2022-05-31	$4.12	$4.17	$4.11	$4.16	$4.16	13,444,730
2022-05-30	$4.19	$4.21	$4.12	$4.15	$4.15	17,321,110
2022-05-27	$4.15	$4.25	$4.12	$4.19	$4.19	23,577,900
2022-05-26	$4.06	$4.15	$4.03	$4.14	$4.14	19,736,990
2022-05-25	$3.96	$4.08	$3.96	$4.07	$4.07	16,591,450
2022-05-24	$4.15	$4.19	$3.99	$3.99	$3.99	29,749,610
2022-05-23	$4.02	$4.15	$4.00	$4.13	$4.13	21,651,050
2022-05-20	$3.89	$4.02	$3.89	$4.01	$4.01	26,154,600
2022-05-19	$3.82	$3.89	$3.78	$3.89	$3.89	16,950,980
2022-05-18	$3.89	$3.92	$3.85	$3.88	$3.88	15,497,530
2022-05-17	$3.90	$3.93	$3.84	$3.88	$3.88	17,015,560
2022-05-16	$3.83	$3.88	$3.80	$3.87	$3.87	17,078,770
2022-05-13	$3.80	$3.85	$3.77	$3.81	$3.81	14,222,110
2022-05-12	$3.81	$3.85	$3.74	$3.79	$3.79	14,191,940
2022-05-11	$3.77	$3.88	$3.77	$3.81	$3.81	21,103,540
2022-05-10	$3.72	$3.79	$3.67	$3.78	$3.78	17,670,740
2022-05-09	$3.71	$3.78	$3.70	$3.75	$3.75	12,886,520
2022-05-06	$3.72	$3.80	$3.68	$3.74	$3.74	16,009,810
2022-05-05	$3.85	$3.88	$3.80	$3.83	$3.83	21,924,370
2022-05-04	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-05-03	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-04-29	$3.75	$3.83	$3.74	$3.81	$3.81	19,840,690
2022-04-28	$3.73	$3.82	$3.65	$3.72	$3.72	21,138,700
2022-04-27	$3.56	$3.80	$3.48	$3.77	$3.77	28,604,140
2022-04-26	$3.88	$3.91	$3.61	$3.63	$3.63	38,341,710
2022-04-25	$4.21	$4.21	$3.90	$3.92	$3.92	38,056,620
2022-04-22	$4.25	$4.33	$4.19	$4.28	$4.28	24,442,780
2022-04-21	$4.43	$4.56	$4.28	$4.31	$4.31	37,564,500
2022-04-20	$4.58	$4.69	$4.43	$4.44	$4.44	31,976,550
2022-04-19	$4.52	$4.64	$4.46	$4.64	$4.64	33,859,200
2022-04-18	$4.60	$4.62	$4.48	$4.50	$4.50	44,376,710
2022-04-15	$4.73	$4.91	$4.68	$4.71	$4.71	72,172,920
2022-04-14	$4.50	$4.74	$4.48	$4.70	$4.70	42,481,230
2022-04-13	$4.45	$4.60	$4.41	$4.52	$4.52	24,522,200
2022-04-12	$4.39	$4.48	$4.33	$4.46	$4.46	21,645,900
2022-04-11	$4.52	$4.53	$4.32	$4.33	$4.33	21,101,180
2022-04-08	$4.56	$4.63	$4.47	$4.54	$4.54	19,425,120
2022-04-07	$4.61	$4.68	$4.53	$4.56	$4.56	22,047,800
2022-04-06	$4.62	$4.65	$4.56	$4.65	$4.65	18,299,660
2022-04-05	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-04-04	$4.62	$4.62	$4.62	$4.62	$4.62	0
2022-04-01	$4.62	$4.67	$4.58	$4.62	$4.62	19,156,750
2022-03-31	$4.67	$4.71	$4.61	$4.66	$4.66	15,388,110
2022-03-30	$4.74	$4.75	$4.63	$4.67	$4.67	17,817,250
2022-03-29	$4.75	$4.78	$4.66	$4.70	$4.70	17,447,000
2022-03-28	$4.69	$4.81	$4.66	$4.75	$4.75	19,478,750
2022-03-25	$4.72	$4.83	$4.72	$4.74	$4.74	16,382,700
2022-03-24	$4.80	$4.93	$4.75	$4.76	$4.76	27,542,320
2022-03-23	$4.84	$4.92	$4.79	$4.82	$4.82	25,336,200
2022-03-22	$4.71	$4.81	$4.70	$4.79	$4.79	19,500,240
2022-03-21	$4.76	$4.77	$4.66	$4.75	$4.75	23,058,900
2022-03-18	$4.50	$4.73	$4.47	$4.72	$4.72	34,792,280
2022-03-17	$4.50	$4.57	$4.47	$4.51	$4.51	26,919,700
2022-03-16	$4.54	$4.56	$4.26	$4.47	$4.47	33,470,590
2022-03-15	$4.74	$4.75	$4.43	$4.45	$4.45	47,039,480
2022-03-14	$4.94	$4.96	$4.77	$4.78	$4.78	29,275,720
2022-03-11	$4.96	$5.00	$4.86	$4.98	$4.98	21,635,890
2022-03-10	$5.01	$5.06	$4.93	$4.99	$4.99	25,831,740
2022-03-09	$4.95	$5.10	$4.76	$4.99	$4.99	43,402,770
2022-03-08	$5.08	$5.15	$4.87	$4.91	$4.91	32,260,750
2022-03-07	$5.27	$5.31	$5.08	$5.11	$5.11	31,944,900
2022-03-04	$5.22	$5.30	$5.14	$5.19	$5.19	37,411,970
2022-03-03	$5.20	$5.28	$5.18	$5.25	$5.25	35,365,490
2022-03-02	$5.17	$5.22	$5.15	$5.19	$5.19	32,297,000
2022-03-01	$5.09	$5.24	$5.07	$5.14	$5.14	24,829,850
2022-02-28	$5.06	$5.08	$4.96	$5.06	$5.06	25,235,300
2022-02-25	$5.10	$5.13	$4.99	$5.02	$5.02	32,607,230
2022-02-24	$5.14	$5.16	$4.94	$5.00	$5.00	36,107,860
2022-02-23	$5.22	$5.22	$5.11	$5.15	$5.15	25,924,600
2022-02-22	$5.23	$5.27	$5.10	$5.17	$5.17	36,350,900
2022-02-21	$5.14	$5.26	$5.12	$5.24	$5.24	37,799,800
2022-02-18	$5.05	$5.20	$5.04	$5.16	$5.16	36,474,370
2022-02-17	$5.04	$5.11	$5.02	$5.06	$5.06	22,992,580
2022-02-16	$5.04	$5.08	$5.01	$5.05	$5.05	26,792,830
2022-02-15	$4.94	$5.16	$4.90	$5.08	$5.08	43,145,960
2022-02-14	$4.91	$5.02	$4.85	$4.94	$4.94	17,948,040
2022-02-11	$4.97	$5.04	$4.94	$4.96	$4.96	23,569,880
2022-02-10	$4.98	$5.03	$4.94	$4.99	$4.99	25,699,600
2022-02-09	$4.86	$4.96	$4.83	$4.90	$4.90	24,475,530
2022-02-08	$4.79	$4.91	$4.78	$4.89	$4.89	25,864,780
2022-02-07	$4.70	$4.78	$4.68	$4.77	$4.77	19,059,050
2022-02-04	$4.63	$4.63	$4.63	$4.63	$4.63	0
2022-02-03	$4.63	$4.63	$4.63	$4.63	$4.63	0
2022-02-02	$4.63	$4.63	$4.63	$4.63	$4.63	0
2022-02-01	$4.63	$4.63	$4.63	$4.63	$4.63	0
2022-01-28	$4.61	$4.67	$4.49	$4.63	$4.63	18,693,030
2022-01-27	$4.64	$4.71	$4.59	$4.59	$4.59	17,481,070
2022-01-26	$4.63	$4.71	$4.60	$4.64	$4.64	16,313,780
2022-01-25	$4.85	$4.86	$4.59	$4.60	$4.60	26,636,720
2022-01-24	$4.94	$4.95	$4.85	$4.88	$4.88	17,622,100
2022-01-21	$4.91	$5.00	$4.89	$4.94	$4.94	19,562,840
2022-01-20	$5.03	$5.04	$4.87	$4.91	$4.91	29,237,170
2022-01-19	$5.05	$5.14	$5.04	$5.06	$5.06	22,703,380
2022-01-18	$5.15	$5.18	$5.04	$5.05	$5.05	28,394,700
2022-01-17	$5.00	$5.06	$4.99	$5.06	$5.06	21,300,060
2022-01-14	$5.11	$5.13	$4.99	$5.00	$5.00	38,923,790
2022-01-13	$5.24	$5.30	$5.15	$5.17	$5.17	33,203,320
2022-01-12	$5.22	$5.29	$5.19	$5.24	$5.24	23,752,400
2022-01-11	$5.25	$5.28	$5.17	$5.20	$5.20	33,512,210
2022-01-10	$5.26	$5.34	$5.21	$5.29	$5.29	32,795,080
2022-01-07	$5.34	$5.50	$5.29	$5.29	$5.29	62,915,860
2022-01-06	$5.39	$5.40	$5.28	$5.38	$5.38	44,093,370
2022-01-05	$5.35	$5.43	$5.26	$5.40	$5.40	63,956,680
2022-01-04	$5.36	$5.45	$5.29	$5.37	$5.37	71,681,210
2022-01-03	$5.29	$5.29	$5.29	$5.29	$5.29	0
2021-12-31	$5.29	$5.34	$5.25	$5.29	$5.29	53,732,010
2021-12-30	$5.37	$5.43	$5.25	$5.33	$5.33	118,151,500
2021-12-29	$4.92	$5.40	$4.92	$5.40	$5.40	96,507,330
2021-12-28	$4.93	$4.94	$4.85	$4.91	$4.91	24,160,680
2021-12-27	$4.94	$5.03	$4.90	$4.92	$4.92	26,896,560
2021-12-24	$5.16	$5.18	$4.95	$4.95	$4.95	38,769,280
2021-12-23	$5.14	$5.18	$5.08	$5.14	$5.14	31,693,120
2021-12-22	$5.09	$5.15	$5.03	$5.14	$5.14	40,457,420
2021-12-21	$4.85	$5.10	$4.83	$5.06	$5.06	40,462,850
2021-12-20	$5.08	$5.10	$4.86	$4.86	$4.86	48,826,900
2021-12-17	$5.15	$5.21	$5.08	$5.10	$5.10	44,949,150
2021-12-16	$5.02	$5.17	$5.00	$5.16	$5.16	59,983,650
2021-12-15	$4.97	$5.05	$4.96	$5.00	$5.00	24,614,700
2021-12-14	$5.03	$5.05	$4.95	$4.99	$4.99	29,934,750
2021-12-13	$5.04	$5.07	$4.99	$5.02	$5.02	27,899,520
2021-12-10	$5.07	$5.10	$4.99	$4.99	$4.99	33,428,160
2021-12-09	$5.12	$5.12	$5.04	$5.05	$5.05	35,788,150
2021-12-08	$5.17	$5.19	$5.08	$5.13	$5.13	30,490,860
2021-12-07	$5.24	$5.29	$5.07	$5.15	$5.15	49,322,590
2021-12-06	$5.34	$5.36	$5.21	$5.24	$5.24	51,411,590
2021-12-03	$5.33	$5.33	$5.33	$5.33	$5.33	74,398,170
2021-12-02	$5.14	$5.14	$5.14	$5.14	$5.14	34,250,160
2021-12-01	$5.13	$5.21	$5.10	$5.17	$5.17	35,510,600
2021-11-30	$5.07	$5.17	$5.06	$5.12	$5.12	29,712,580
2021-11-29	$4.96	$5.09	$4.92	$5.06	$5.06	32,034,550
2021-11-26	$5.10	$5.16	$5.07	$5.11	$5.11	36,887,350
2021-11-25	$5.18	$5.26	$5.14	$5.16	$5.16	52,686,610
2021-11-24	$5.05	$5.32	$5.02	$5.20	$5.20	77,845,540
2021-11-23	$4.94	$5.08	$4.91	$5.01	$5.01	48,117,030
2021-11-22	$4.86	$4.95	$4.85	$4.93	$4.93	36,226,440
2021-11-19	$4.80	$4.87	$4.72	$4.84	$4.84	31,900,600
2021-11-18	$4.76	$4.85	$4.76	$4.83	$4.83	35,055,450
2021-11-17	$4.71	$4.76	$4.67	$4.75	$4.75	17,464,730
2021-11-16	$4.78	$4.84	$4.71	$4.73	$4.73	28,766,320
2021-11-15	$4.68	$4.76	$4.65	$4.76	$4.76	31,090,780
2021-11-12	$4.63	$4.66	$4.56	$4.63	$4.63	21,721,100
2021-11-11	$4.58	$4.63	$4.56	$4.63	$4.63	22,382,350
2021-11-10	$4.59	$4.60	$4.51	$4.59	$4.59	21,329,940
2021-11-09	$4.55	$4.66	$4.52	$4.63	$4.63	22,431,260
2021-11-08	$4.56	$4.57	$4.51	$4.56	$4.56	18,757,200
2021-11-05	$4.72	$4.72	$4.72	$4.72	$4.72	43,904,530
2021-11-04	$4.78	$4.78	$4.66	$4.72	$4.72	34,296,330
2021-11-03	$4.80	$4.86	$4.75	$4.83	$4.83	32,983,610
2021-11-02	$4.91	$4.99	$4.70	$4.78	$4.78	37,597,440
2021-11-01	$4.80	$5.06	$4.64	$4.93	$4.93	52,002,060
2021-10-29	$4.77	$4.84	$4.75	$4.79	$4.79	35,709,070
2021-10-28	$5.10	$5.10	$4.75	$4.79	$4.79	83,960,680
2021-10-27	$5.26	$5.40	$5.15	$5.20	$5.20	99,839,090
2021-10-26	$5.30	$5.63	$5.22	$5.51	$5.51	149,423,150
2021-10-25	$4.96	$5.13	$4.89	$5.12	$5.12	35,536,320
2021-10-22	$5.12	$5.18	$4.93	$4.93	$4.93	47,432,260
2021-10-21	$5.01	$5.25	$5.01	$5.13	$5.13	52,698,550
2021-10-20	$5.00	$5.08	$4.90	$5.04	$5.04	49,817,940
2021-10-19	$5.27	$5.44	$5.23	$5.33	$5.33	50,171,490
2021-10-18	$5.07	$5.34	$5.04	$5.32	$5.32	56,523,930
2021-10-15	$5.02	$5.09	$4.98	$5.06	$5.06	26,381,700
2021-10-14	$4.91	$5.08	$4.85	$5.02	$5.02	30,301,460
2021-10-13	$5.10	$5.10	$4.84	$4.99	$4.99	42,244,250
2021-10-12	$5.27	$5.40	$5.06	$5.12	$5.12	47,577,740
2021-10-11	$5.19	$5.34	$5.10	$5.28	$5.28	46,696,240
2021-10-08	$5.18	$5.30	$5.09	$5.16	$5.16	40,124,000
2021-10-07	$5.07	$5.07	$5.07	$5.07	$5.07	0
2021-10-06	$5.07	$5.07	$5.07	$5.07	$5.07	0
2021-09-30	$4.96	$5.08	$4.94	$5.07	$5.07	35,247,570
2021-09-29	$5.16	$5.25	$4.88	$4.92	$4.92	61,067,130
2021-09-28	$5.13	$5.26	$5.04	$5.20	$5.20	52,820,100
2021-09-27	$5.40	$5.48	$4.90	$5.08	$5.08	82,577,400
2021-09-24	$5.90	$5.99	$5.40	$5.41	$5.41	128,181,210
2021-09-23	$6.37	$6.41	$5.90	$6.00	$6.00	128,490,370
2021-09-22	$6.35	$6.45	$6.12	$6.32	$6.32	129,271,850
2021-09-21	$6.46	$6.46	$6.46	$6.46	$6.46	0
2021-09-20	$6.46	$6.46	$6.46	$6.46	$6.46	0
2021-09-17	$6.22	$6.75	$6.18	$6.46	$6.46	209,095,220
2021-09-16	$6.40	$6.51	$6.12	$6.14	$6.14	130,016,020
2021-09-15	$5.81	$6.24	$5.81	$6.19	$6.19	110,812,490
2021-09-14	$5.88	$6.03	$5.73	$5.82	$5.82	82,331,010
2021-09-13	$5.92	$6.04	$5.82	$6.00	$6.00	80,547,280
2021-09-10	$6.20	$6.21	$5.92	$5.93	$5.93	115,091,810
2021-09-09	$6.15	$6.40	$6.04	$6.26	$6.26	122,290,130
2021-09-08	$5.92	$6.18	$5.89	$6.10	$6.10	85,155,260
2021-09-07	$5.85	$6.05	$5.78	$5.99	$5.99	80,253,140
2021-09-06	$5.83	$5.94	$5.65	$5.80	$5.80	61,280,130
2021-09-03	$6.01	$6.07	$5.67	$5.80	$5.80	99,053,110
2021-09-02	$5.74	$6.12	$5.70	$6.09	$6.09	103,249,290
2021-09-01	$6.16	$6.36	$5.75	$5.77	$5.77	123,712,050
2021-08-31	$6.18	$6.25	$6.05	$6.18	$6.18	117,951,630
2021-08-30	$5.99	$6.40	$5.81	$6.32	$6.32	167,025,780
2021-08-27	$5.66	$6.09	$5.61	$5.94	$5.94	159,223,560
2021-08-26	$5.78	$6.09	$5.51	$5.86	$5.86	186,511,340
2021-08-25	$5.61	$5.93	$5.61	$5.69	$5.69	183,600,850
2021-08-24	$5.52	$5.67	$5.35	$5.39	$5.39	107,663,500
2021-08-23	$5.28	$5.35	$5.17	$5.27	$5.27	69,184,480
2021-08-20	$5.03	$5.15	$4.95	$5.15	$5.15	51,184,430
2021-08-19	$5.06	$5.09	$4.91	$5.07	$5.07	58,070,920
2021-08-18	$5.08	$5.19	$5.02	$5.14	$5.14	65,543,190
2021-08-17	$5.43	$5.47	$5.07	$5.11	$5.11	104,814,860
2021-08-16	$5.47	$5.56	$5.36	$5.40	$5.40	107,646,440
2021-08-13	$5.20	$5.71	$5.15	$5.50	$5.50	155,866,330
2021-08-12	$5.09	$5.33	$4.98	$5.19	$5.19	136,759,240
2021-08-11	$5.01	$5.18	$4.98	$5.12	$5.12	128,031,880
2021-08-10	$4.99	$5.11	$4.89	$5.00	$5.00	92,997,760
2021-08-09	$5.13	$5.20	$4.95	$5.04	$5.04	111,873,770
2021-08-06	$4.96	$5.21	$4.93	$5.00	$5.00	155,350,350
2021-08-05	$4.97	$5.20	$4.90	$5.02	$5.02	236,642,790
2021-08-04	$4.39	$4.81	$4.39	$4.81	$4.81	85,157,070
2021-08-03	$4.52	$4.57	$4.35	$4.37	$4.37	62,948,640
2021-08-02	$4.56	$4.64	$4.44	$4.54	$4.54	72,555,490
2021-07-30	$4.64	$4.72	$4.52	$4.64	$4.64	89,526,320
2021-07-29	$4.69	$4.74	$4.54	$4.62	$4.62	84,544,720
2021-07-28	$4.48	$4.88	$4.28	$4.58	$4.58	115,122,630
2021-07-27	$4.66	$4.74	$4.45	$4.48	$4.48	90,764,360
2021-07-26	$4.58	$4.78	$4.57	$4.70	$4.70	93,188,600
2021-07-23	$4.57	$4.74	$4.54	$4.60	$4.60	79,042,210
2021-07-22	$4.50	$4.58	$4.47	$4.55	$4.55	54,408,450
2021-07-21	$4.49	$4.62	$4.47	$4.52	$4.52	66,635,510
2021-07-20	$4.30	$4.75	$4.23	$4.51	$4.51	99,198,010
2021-07-19	$4.39	$4.42	$4.33	$4.35	$4.35	50,974,900
2021-07-16	$4.29	$4.43	$4.28	$4.39	$4.39	77,788,980
2021-07-15	$4.24	$4.34	$4.18	$4.32	$4.32	59,968,080
2021-07-14	$4.26	$4.35	$4.24	$4.28	$4.23	49,830,190
2021-07-13	$4.25	$4.28	$4.18	$4.26	$4.21	36,901,430
2021-07-12	$4.19	$4.30	$4.18	$4.23	$4.18	42,397,020
2021-07-09	$4.09	$4.19	$4.08	$4.16	$4.11	39,454,470
2021-07-08	$4.08	$4.12	$4.05	$4.08	$4.03	19,497,400
2021-07-07	$4.05	$4.10	$4.03	$4.10	$4.05	18,436,610
2021-07-06	$4.09	$4.09	$4.03	$4.07	$4.02	16,395,670
2021-07-05	$4.02	$4.09	$4.02	$4.07	$4.02	16,536,890
2021-07-02	$4.01	$4.06	$4.00	$4.03	$3.98	17,737,500
2021-07-01	$4.11	$4.12	$4.02	$4.03	$3.98	21,518,790
2021-06-30	$4.09	$4.13	$4.06	$4.11	$4.06	20,255,330
2021-06-29	$4.13	$4.16	$4.06	$4.08	$4.03	32,749,910
2021-06-28	$4.28	$4.28	$4.15	$4.16	$4.11	59,593,910
2021-06-25	$4.24	$4.39	$4.23	$4.34	$4.29	66,654,230
2021-06-24	$4.27	$4.32	$4.23	$4.23	$4.18	34,505,080
2021-06-23	$4.28	$4.35	$4.23	$4.29	$4.24	46,038,950
2021-06-22	$4.27	$4.32	$4.25	$4.31	$4.26	47,249,170
2021-06-21	$4.25	$4.32	$4.21	$4.27	$4.22	48,330,640
2021-06-18	$4.21	$4.58	$4.11	$4.34	$4.29	76,295,080
2021-06-17	$4.21	$4.31	$4.16	$4.26	$4.21	53,292,740
2021-06-16	$4.19	$4.28	$4.14	$4.26	$4.21	48,883,060
2021-06-15	$4.27	$4.31	$4.13	$4.17	$4.12	38,333,750
2021-06-14	$4.26	$4.26	$4.26	$4.26	$4.21	0
2021-06-11	$4.24	$4.31	$4.22	$4.26	$4.21	47,969,140
2021-06-10	$4.23	$4.28	$4.20	$4.21	$4.16	42,652,590
2021-06-09	$4.17	$4.32	$4.15	$4.26	$4.21	63,683,030
2021-06-08	$4.17	$4.22	$4.12	$4.16	$4.11	29,564,900
2021-06-07	$4.06	$4.22	$4.05	$4.21	$4.16	50,789,150
2021-06-04	$4.11	$4.12	$4.02	$4.06	$4.01	42,608,100
2021-06-03	$4.17	$4.26	$4.15	$4.18	$4.13	56,978,060
2021-06-02	$4.10	$4.20	$4.07	$4.18	$4.13	52,901,470
2021-06-01	$4.07	$4.12	$4.02	$4.12	$4.07	31,943,960
2021-05-31	$4.05	$4.11	$4.02	$4.08	$4.03	22,752,610
2021-05-28	$4.07	$4.11	$4.01	$4.04	$3.99	24,617,500
2021-05-27	$4.04	$4.11	$4.03	$4.07	$4.02	26,260,650
2021-05-26	$4.03	$4.07	$4.01	$4.05	$4.00	24,958,350
2021-05-25	$4.02	$4.07	$3.99	$4.05	$4.00	23,095,590
2021-05-24	$4.01	$4.08	$4.00	$4.04	$3.99	17,980,820
2021-05-21	$4.00	$4.07	$4.00	$4.03	$3.98	19,348,580
2021-05-20	$4.02	$4.05	$3.96	$3.99	$3.94	30,585,810
2021-05-19	$4.16	$4.18	$4.10	$4.11	$4.06	24,739,970
2021-05-18	$4.16	$4.24	$4.15	$4.19	$4.14	21,637,150
2021-05-17	$4.26	$4.32	$4.15	$4.16	$4.11	29,448,860
2021-05-14	$4.26	$4.29	$4.18	$4.20	$4.15	31,778,250
2021-05-13	$4.30	$4.35	$4.23	$4.25	$4.20	41,387,480
2021-05-12	$4.24	$4.39	$4.24	$4.39	$4.34	55,681,360
2021-05-11	$4.24	$4.28	$4.13	$4.25	$4.20	56,694,300
2021-05-10	$4.20	$4.38	$4.20	$4.33	$4.28	76,489,580
2021-05-07	$4.08	$4.25	$4.05	$4.16	$4.11	67,566,350
2021-05-06	$3.94	$4.09	$3.94	$4.07	$4.02	36,544,010
2021-05-05	$3.93	$3.93	$3.93	$3.93	$3.89	0
2021-05-04	$3.93	$3.93	$3.93	$3.93	$3.89	0
2021-04-30	$4.01	$4.03	$3.92	$3.93	$3.89	24,086,180
2021-04-29	$4.04	$4.08	$4.01	$4.05	$4.00	24,543,360
2021-04-28	$3.95	$4.09	$3.92	$4.08	$4.03	37,476,550
2021-04-27	$3.96	$4.01	$3.90	$3.95	$3.90	22,488,180
2021-04-26	$3.89	$4.00	$3.87	$3.93	$3.89	24,522,420
2021-04-23	$4.03	$4.03	$3.91	$3.94	$3.89	29,594,950
2021-04-22	$4.02	$4.10	$4.02	$4.04	$3.99	19,539,170
2021-04-21	$4.03	$4.05	$4.00	$4.02	$3.97	18,887,850
2021-04-20	$4.10	$4.14	$4.07	$4.07	$4.02	24,964,000
2021-04-19	$4.11	$4.17	$4.09	$4.13	$4.08	30,015,690
2021-04-16	$4.03	$4.12	$4.02	$4.11	$4.06	28,954,160
2021-04-15	$4.01	$4.06	$3.97	$4.04	$3.99	21,537,100
2021-04-14	$3.98	$4.07	$3.97	$4.05	$4.00	21,329,530
2021-04-13	$4.04	$4.07	$3.94	$3.96	$3.91	22,095,800
2021-04-12	$4.12	$4.16	$4.04	$4.05	$4.00	31,078,660
2021-04-09	$4.10	$4.23	$4.07	$4.15	$4.10	34,822,810
2021-04-08	$4.13	$4.25	$4.09	$4.14	$4.09	47,660,140
2021-04-07	$4.04	$4.15	$4.00	$4.11	$4.06	31,263,710
2021-04-06	$3.98	$4.12	$3.98	$4.04	$3.99	24,536,720
2021-04-05	$3.97	$3.97	$3.97	$3.97	$3.92	0
2021-04-02	$4.01	$4.03	$3.95	$3.97	$3.92	19,953,010
2021-04-01	$4.01	$4.04	$3.86	$4.04	$3.99	38,819,650
2021-03-31	$4.02	$4.07	$3.98	$4.01	$3.96	22,140,510
2021-03-30	$4.10	$4.11	$4.01	$4.03	$3.98	27,052,750
2021-03-29	$4.10	$4.17	$4.07	$4.12	$4.07	33,254,490
2021-03-26	$4.06	$4.11	$4.03	$4.08	$4.03	26,832,770
2021-03-25	$4.02	$4.12	$4.02	$4.03	$3.98	34,328,870
2021-03-24	$4.21	$4.22	$3.98	$4.06	$4.01	79,737,840
2021-03-23	$4.61	$4.63	$4.22	$4.31	$4.26	91,125,580
2021-03-22	$4.58	$4.69	$4.48	$4.62	$4.57	56,883,800
2021-03-19	$4.70	$4.83	$4.60	$4.62	$4.57	86,995,060
2021-03-18	$4.64	$4.95	$4.58	$4.82	$4.76	130,852,710
2021-03-17	$4.52	$4.88	$4.42	$4.72	$4.67	124,866,600
2021-03-16	$4.59	$4.66	$4.48	$4.56	$4.51	68,549,060
2021-03-15	$4.44	$4.68	$4.41	$4.66	$4.61	82,906,110
2021-03-12	$4.52	$4.58	$4.40	$4.48	$4.43	73,455,350
2021-03-11	$4.41	$4.59	$4.33	$4.56	$4.51	92,869,180
2021-03-10	$4.37	$4.56	$4.31	$4.44	$4.39	95,167,790
2021-03-09	$4.60	$4.63	$4.31	$4.35	$4.30	156,418,350
2021-03-08	$4.60	$4.97	$4.54	$4.79	$4.74	202,678,230
2021-03-05	$4.54	$4.66	$4.45	$4.52	$4.47	104,047,880
2021-03-04	$4.69	$4.77	$4.53	$4.63	$4.58	175,343,970
2021-03-03	$4.10	$4.51	$4.08	$4.51	$4.46	79,346,940
2021-03-02	$4.11	$4.26	$4.08	$4.10	$4.05	49,402,110
2021-03-01	$4.03	$4.14	$4.03	$4.14	$4.09	40,296,790
2021-02-26	$4.10	$4.15	$3.99	$4.03	$3.98	51,447,460
2021-02-25	$4.36	$4.42	$4.13	$4.18	$4.13	64,060,020
2021-02-24	$4.41	$4.53	$4.22	$4.32	$4.27	79,775,480
2021-02-23	$4.40	$4.66	$4.40	$4.43	$4.38	83,086,160
2021-02-22	$4.56	$4.72	$4.40	$4.49	$4.44	140,864,480
2021-02-19	$4.22	$4.38	$4.20	$4.34	$4.29	70,034,330
2021-02-18	$4.10	$4.31	$4.09	$4.26	$4.21	74,079,190
2021-02-17	$4.04	$4.04	$4.04	$4.04	$3.99	0
2021-02-16	$4.04	$4.04	$4.04	$4.04	$3.99	0
2021-02-15	$4.04	$4.04	$4.04	$4.04	$3.99	0
2021-02-12	$4.04	$4.04	$4.04	$4.04	$3.99	0
2021-02-11	$4.04	$4.04	$4.04	$4.04	$3.99	0
2021-02-10	$4.15	$4.16	$4.03	$4.04	$3.99	36,405,630
2021-02-09	$4.05	$4.16	$4.00	$4.15	$4.10	53,978,780
2021-02-08	$3.77	$4.18	$3.76	$4.11	$4.06	62,720,810
2021-02-05	$4.12	$4.16	$3.76	$3.80	$3.76	49,605,250
2021-02-04	$4.05	$4.25	$4.02	$4.12	$4.07	57,062,970
2021-02-03	$4.08	$4.14	$3.97	$4.12	$4.07	58,072,100
2021-02-02	$4.16	$4.19	$4.00	$4.08	$4.03	56,032,710
2021-02-01	$3.64	$4.08	$3.62	$4.08	$4.03	42,715,930
2021-01-29	$3.95	$4.00	$3.66	$3.71	$3.67	40,532,400
2021-01-28	$3.95	$4.07	$3.83	$3.89	$3.85	37,924,860
2021-01-27	$3.97	$4.18	$3.96	$4.02	$3.97	49,264,290
2021-01-26	$4.03	$4.20	$4.02	$4.05	$4.00	53,677,630
2021-01-25	$3.92	$4.15	$3.84	$4.12	$4.07	62,610,910
2021-01-22	$4.00	$4.01	$3.84	$3.96	$3.91	38,324,840
2021-01-21	$3.90	$4.07	$3.87	$4.02	$3.97	53,620,780
2021-01-20	$3.89	$3.96	$3.82	$3.90	$3.86	33,780,230
2021-01-19	$3.91	$4.02	$3.86	$3.93	$3.89	42,113,130
2021-01-18	$4.00	$4.12	$3.90	$3.98	$3.93	73,535,830
2021-01-15	$3.57	$3.89	$3.55	$3.89	$3.85	44,218,460
2021-01-14	$3.65	$3.68	$3.53	$3.54	$3.50	26,028,240
2021-01-13	$3.75	$3.77	$3.60	$3.65	$3.61	34,068,360
2021-01-12	$3.75	$3.83	$3.70	$3.75	$3.71	27,411,810
2021-01-11	$3.89	$3.93	$3.72	$3.75	$3.71	45,266,000
2021-01-08	$4.14	$4.16	$3.95	$3.96	$3.91	51,092,020
2021-01-07	$4.22	$4.30	$4.12	$4.14	$4.09	55,490,650
2021-01-06	$4.32	$4.47	$4.22	$4.24	$4.19	62,734,760
2021-01-05	$4.38	$4.48	$4.29	$4.35	$4.30	64,796,570
2021-01-04	$4.25	$4.49	$4.23	$4.43	$4.38	86,150,560
2021-01-01	$4.24	$4.24	$4.24	$4.24	$4.19	0
2020-12-31	$4.34	$4.39	$4.17	$4.24	$4.19	77,021,620
2020-12-30	$4.05	$4.50	$4.02	$4.34	$4.29	106,793,800
2020-12-29	$4.22	$4.26	$4.06	$4.10	$4.05	50,302,780
2020-12-28	$4.33	$4.35	$4.20	$4.27	$4.22	52,013,120
2020-12-25	$4.18	$4.39	$4.11	$4.29	$4.24	78,026,210
2020-12-24	$4.18	$4.28	$4.03	$4.26	$4.21	83,321,980
2020-12-23	$3.90	$4.31	$3.90	$4.20	$4.15	89,982,590
2020-12-22	$4.13	$4.15	$3.91	$3.92	$3.88	55,596,640
2020-12-21	$4.06	$4.18	$4.01	$4.17	$4.12	61,755,580
2020-12-18	$3.93	$4.15	$3.91	$4.06	$4.01	67,440,090
2020-12-17	$3.78	$3.91	$3.68	$3.87	$3.83	41,760,300
2020-12-16	$3.89	$3.96	$3.79	$3.81	$3.77	33,746,250
2020-12-15	$3.91	$3.94	$3.84	$3.89	$3.85	31,715,670
2020-12-14	$4.08	$4.08	$3.87	$3.94	$3.89	75,970,910
2020-12-11	$4.27	$4.42	$4.10	$4.26	$4.21	80,850,350
2020-12-10	$4.33	$4.37	$4.18	$4.27	$4.22	102,167,110
2020-12-09	$4.09	$4.58	$4.09	$4.44	$4.39	174,982,980
2020-12-08	$4.30	$4.59	$4.18	$4.19	$4.14	175,275,060
2020-12-07	$3.85	$4.19	$3.84	$4.19	$4.14	34,081,520
2020-12-04	$3.88	$3.88	$3.78	$3.81	$3.77	16,471,850
2020-12-03	$3.95	$3.96	$3.84	$3.88	$3.84	25,286,370
2020-12-02	$3.89	$3.97	$3.87	$3.96	$3.91	27,819,890
2020-12-01	$3.92	$3.94	$3.85	$3.91	$3.87	20,393,520
2020-11-30	$3.84	$3.99	$3.84	$3.92	$3.88	29,694,870
2020-11-27	$3.90	$3.94	$3.78	$3.84	$3.80	22,696,580
2020-11-26	$3.91	$3.96	$3.84	$3.90	$3.86	25,740,070
2020-11-25	$4.04	$4.10	$3.92	$3.93	$3.89	47,658,180
2020-11-24	$3.94	$4.04	$3.90	$4.03	$3.98	47,158,690
2020-11-23	$3.87	$4.05	$3.87	$3.96	$3.91	58,237,770
2020-11-20	$3.71	$3.85	$3.65	$3.85	$3.81	35,084,890
2020-11-19	$3.79	$3.82	$3.67	$3.70	$3.66	22,101,150
2020-11-18	$3.74	$3.84	$3.74	$3.81	$3.77	22,800,340
2020-11-17	$3.80	$3.86	$3.72	$3.76	$3.72	28,501,700
2020-11-16	$3.67	$3.83	$3.64	$3.79	$3.75	31,285,880
2020-11-13	$3.65	$3.67	$3.59	$3.65	$3.61	11,745,490
2020-11-12	$3.67	$3.67	$3.62	$3.66	$3.62	13,074,340
2020-11-11	$3.63	$3.76	$3.60	$3.68	$3.64	20,907,520
2020-11-10	$3.75	$3.78	$3.62	$3.65	$3.61	19,880,950
2020-11-09	$3.63	$3.72	$3.60	$3.68	$3.64	24,019,340
2020-11-06	$3.61	$3.65	$3.57	$3.60	$3.56	19,602,600
2020-11-05	$3.55	$3.58	$3.50	$3.57	$3.53	14,277,770
2020-11-04	$3.52	$3.65	$3.45	$3.58	$3.54	23,252,040
2020-11-03	$3.33	$3.47	$3.33	$3.44	$3.40	11,026,370
2020-11-02	$3.41	$3.42	$3.28	$3.33	$3.29	12,525,940
2020-10-30	$3.48	$3.55	$3.41	$3.42	$3.38	10,644,550
2020-10-29	$3.46	$3.50	$3.43	$3.47	$3.43	8,673,050
2020-10-28	$3.50	$3.52	$3.44	$3.51	$3.47	8,775,450
2020-10-27	$3.52	$3.55	$3.48	$3.51	$3.47	6,196,430
2020-10-26	$3.58	$3.58	$3.48	$3.51	$3.47	9,345,900
2020-10-23	$3.66	$3.68	$3.55	$3.57	$3.53	9,541,810
2020-10-22	$3.67	$3.71	$3.64	$3.66	$3.62	9,225,240
2020-10-21	$3.65	$3.73	$3.65	$3.69	$3.65	13,256,360
2020-10-20	$3.63	$3.65	$3.58	$3.64	$3.60	8,075,540
2020-10-19	$3.68	$3.72	$3.61	$3.63	$3.59	12,001,710
2020-10-16	$3.65	$3.71	$3.63	$3.68	$3.64	13,886,420
2020-10-15	$3.58	$3.68	$3.54	$3.64	$3.60	12,506,120
2020-10-14	$3.63	$3.64	$3.56	$3.58	$3.54	9,738,700
2020-10-13	$3.65	$3.72	$3.62	$3.63	$3.59	11,389,600
2020-10-12	$3.54	$3.67	$3.54	$3.66	$3.62	15,258,730
2020-10-09	$3.45	$3.55	$3.45	$3.52	$3.48	10,375,200
2020-10-08	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-10-07	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-10-06	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-10-05	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-10-02	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-10-01	$3.41	$3.41	$3.41	$3.41	$3.37	0
2020-09-30	$3.48	$3.50	$3.40	$3.41	$3.37	8,433,200
2020-09-29	$3.52	$3.53	$3.48	$3.48	$3.44	7,926,400
2020-09-28	$3.48	$3.57	$3.48	$3.50	$3.46	10,008,520
2020-09-25	$3.53	$3.55	$3.47	$3.49	$3.45	8,142,130
2020-09-24	$3.63	$3.63	$3.50	$3.51	$3.47	12,682,520
2020-09-23	$3.63	$3.65	$3.62	$3.64	$3.60	6,003,800
2020-09-22	$3.65	$3.69	$3.62	$3.62	$3.58	9,129,700
2020-09-21	$3.70	$3.74	$3.68	$3.70	$3.66	9,718,780
2020-09-18	$3.62	$3.69	$3.59	$3.68	$3.64	11,246,350
2020-09-17	$3.69	$3.70	$3.59	$3.62	$3.58	18,711,940
2020-09-16	$3.75	$3.76	$3.68	$3.70	$3.66	11,035,360
2020-09-15	$3.79	$3.79	$3.74	$3.76	$3.72	7,928,260
2020-09-14	$3.77	$3.80	$3.75	$3.78	$3.74	8,165,200
2020-09-11	$3.75	$3.81	$3.72	$3.77	$3.73	12,408,230
2020-09-10	$3.90	$3.96	$3.73	$3.76	$3.72	23,942,670
2020-09-09	$3.87	$3.99	$3.85	$3.91	$3.87	27,629,310
2020-09-08	$3.83	$3.93	$3.80	$3.92	$3.88	17,569,400
2020-09-07	$3.88	$3.91	$3.80	$3.83	$3.79	13,893,420
2020-09-04	$3.81	$3.86	$3.75	$3.86	$3.82	11,355,340
2020-09-03	$3.86	$3.92	$3.83	$3.85	$3.81	12,569,000
2020-09-02	$3.91	$3.91	$3.82	$3.86	$3.82	13,067,180
2020-09-01	$3.86	$3.90	$3.83	$3.89	$3.85	10,245,500
2020-08-31	$3.92	$3.94	$3.87	$3.87	$3.83	13,519,300
2020-08-28	$3.84	$3.91	$3.84	$3.91	$3.87	12,601,810
2020-08-27	$3.79	$3.89	$3.78	$3.86	$3.82	14,248,740
2020-08-26	$3.88	$3.92	$3.79	$3.80	$3.76	25,234,870
2020-08-25	$4.04	$4.06	$3.89	$3.92	$3.88	37,671,140
2020-08-24	$4.06	$4.09	$4.01	$4.09	$4.04	16,044,440
2020-08-21	$4.07	$4.12	$4.05	$4.07	$4.02	15,552,070
2020-08-20	$4.07	$4.14	$4.05	$4.06	$4.01	20,721,580
2020-08-19	$4.20	$4.22	$4.10	$4.11	$4.06	33,958,190
2020-08-18	$4.22	$4.28	$4.18	$4.24	$4.19	39,048,540
2020-08-17	$4.18	$4.25	$4.18	$4.22	$4.17	38,076,700
2020-08-14	$4.16	$4.26	$4.12	$4.20	$4.15	32,895,850
2020-08-13	$4.23	$4.26	$4.15	$4.18	$4.13	49,620,780
2020-08-12	$4.01	$4.28	$4.00	$4.27	$4.22	81,353,850
2020-08-11	$3.93	$4.14	$3.90	$4.05	$4.00	52,199,930
2020-08-10	$3.88	$3.95	$3.87	$3.92	$3.88	17,093,570
2020-08-07	$4.03	$4.03	$3.86	$3.91	$3.87	24,423,960
2020-08-06	$3.94	$4.05	$3.93	$4.01	$3.96	33,604,010
2020-08-05	$4.02	$4.02	$3.92	$3.98	$3.93	20,255,410
2020-08-04	$4.09	$4.09	$3.98	$4.00	$3.95	26,542,200
2020-08-03	$3.96	$4.08	$3.95	$4.07	$4.02	31,838,960
2020-07-31	$3.90	$3.96	$3.86	$3.91	$3.87	19,821,630
2020-07-30	$3.98	$4.03	$3.92	$3.93	$3.89	19,621,000
2020-07-29	$3.88	$3.96	$3.82	$3.95	$3.90	20,955,380
2020-07-28	$3.82	$3.94	$3.81	$3.88	$3.84	18,512,630
2020-07-27	$3.81	$3.86	$3.72	$3.79	$3.75	16,593,370
2020-07-24	$3.99	$4.05	$3.80	$3.83	$3.79	29,154,720
2020-07-23	$4.03	$4.05	$3.91	$4.01	$3.96	31,875,720
2020-07-22	$4.07	$4.14	$4.04	$4.08	$4.03	27,835,980
2020-07-21	$4.13	$4.20	$4.04	$4.09	$4.04	28,366,540
2020-07-20	$4.00	$4.13	$4.00	$4.13	$4.08	31,434,410
2020-07-17	$4.05	$4.08	$3.83	$3.98	$3.93	42,401,590
2020-07-16	$4.26	$4.29	$4.00	$4.00	$3.95	46,650,350
2020-07-15	$4.51	$4.54	$4.21	$4.23	$4.18	60,628,470
2020-07-14	$4.43	$4.62	$4.32	$4.51	$4.46	83,660,250
2020-07-13	$4.33	$4.47	$4.25	$4.43	$4.38	62,801,260
2020-07-10	$4.32	$4.42	$4.23	$4.25	$4.20	55,361,060
2020-07-09	$4.29	$4.47	$4.22	$4.38	$4.33	78,376,550
2020-07-08	$4.20	$4.44	$4.20	$4.31	$4.26	71,916,250
2020-07-07	$4.29	$4.33	$4.11	$4.20	$4.15	79,978,150
2020-07-06	$4.10	$4.25	$4.03	$4.24	$4.19	77,394,280
2020-07-03	$3.90	$4.08	$3.88	$4.02	$3.97	54,371,360
2020-07-02	$3.82	$3.92	$3.80	$3.90	$3.86	39,834,780
2020-07-01	$3.80	$3.93	$3.80	$3.85	$3.81	28,053,780
2020-06-30	$3.81	$3.83	$3.77	$3.82	$3.78	18,379,050
2020-06-29	$3.90	$3.91	$3.77	$3.77	$3.73	36,523,400
2020-06-26	$3.94	$3.94	$3.94	$3.94	$3.89	0
2020-06-25	$3.94	$3.94	$3.94	$3.94	$3.89	0
2020-06-24	$3.92	$4.05	$3.87	$3.94	$3.89	45,203,980
2020-06-23	$3.89	$3.98	$3.86	$3.92	$3.88	34,198,710
2020-06-22	$4.04	$4.07	$3.88	$3.89	$3.85	57,166,210
2020-06-19	$4.08	$4.17	$4.05	$4.08	$4.03	46,642,180
2020-06-18	$4.00	$4.17	$3.97	$4.13	$4.08	67,672,190
2020-06-17	$4.08	$4.11	$3.98	$4.01	$3.96	56,343,450
2020-06-16	$3.95	$4.19	$3.90	$4.13	$4.08	86,133,090
2020-06-15	$3.79	$4.00	$3.77	$3.90	$3.86	65,383,090
2020-06-12	$3.78	$3.84	$3.73	$3.77	$3.73	38,627,590
2020-06-11	$3.86	$3.97	$3.80	$3.88	$3.84	60,457,190
2020-06-10	$3.76	$4.05	$3.70	$3.91	$3.87	92,413,190
2020-06-09	$3.59	$3.70	$3.56	$3.69	$3.65	28,998,030
2020-06-08	$3.70	$3.72	$3.59	$3.61	$3.57	25,379,300
2020-06-05	$3.61	$3.69	$3.55	$3.69	$3.65	37,994,750
2020-06-04	$3.60	$3.65	$3.56	$3.58	$3.54	19,567,830
2020-06-03	$3.59	$3.67	$3.58	$3.59	$3.55	24,009,560
2020-06-02	$3.69	$3.69	$3.58	$3.61	$3.57	34,384,940
2020-06-01	$3.61	$3.75	$3.60	$3.71	$3.67	27,021,830
2020-05-29	$3.70	$3.77	$3.64	$3.65	$3.61	30,630,010
2020-05-28	$3.72	$3.81	$3.63	$3.77	$3.73	49,101,000
2020-05-27	$3.57	$3.84	$3.52	$3.73	$3.69	59,178,760
2020-05-26	$3.48	$3.65	$3.43	$3.60	$3.56	35,345,620
2020-05-25	$3.42	$3.50	$3.40	$3.47	$3.43	23,424,770
2020-05-22	$3.56	$3.61	$3.39	$3.43	$3.39	42,342,900
2020-05-21	$3.60	$3.81	$3.58	$3.64	$3.60	55,487,390
2020-05-20	$3.67	$3.72	$3.57	$3.62	$3.58	38,128,030
2020-05-19	$3.74	$3.84	$3.68	$3.70	$3.66	56,993,930
2020-05-18	$3.46	$3.87	$3.44	$3.76	$3.72	83,615,370
2020-05-15	$3.39	$3.63	$3.34	$3.52	$3.48	62,269,050
2020-05-14	$3.40	$3.67	$3.35	$3.46	$3.42	84,716,290
2020-05-13	$3.10	$3.41	$3.07	$3.41	$3.37	43,293,290
2020-05-12	$3.16	$3.16	$3.07	$3.10	$3.06	10,858,600
2020-05-11	$3.20	$3.22	$3.14	$3.15	$3.11	10,682,350
2020-05-08	$3.20	$3.22	$3.17	$3.21	$3.17	8,767,260
2020-05-07	$3.18	$3.21	$3.15	$3.20	$3.16	10,376,450
2020-05-06	$3.11	$3.19	$3.10	$3.18	$3.14	9,779,700
2020-05-05	$3.17	$3.17	$3.17	$3.17	$3.13	0
2020-05-04	$3.17	$3.17	$3.17	$3.17	$3.13	0
2020-05-01	$3.17	$3.17	$3.17	$3.17	$3.13	0
2020-04-30	$3.15	$3.17	$3.11	$3.17	$3.13	9,329,830
2020-04-29	$3.12	$3.17	$3.08	$3.11	$3.07	8,513,700
2020-04-28	$3.28	$3.28	$3.03	$3.11	$3.07	13,268,870
2020-04-27	$3.27	$3.29	$3.24	$3.24	$3.20	8,244,600
2020-04-24	$3.28	$3.33	$3.26	$3.27	$3.23	9,809,050
2020-04-23	$3.31	$3.32	$3.27	$3.29	$3.25	8,938,500
2020-04-22	$3.27	$3.37	$3.24	$3.32	$3.28	11,045,250
2020-04-21	$3.31	$3.32	$3.26	$3.28	$3.24	9,233,100
2020-04-20	$3.34	$3.34	$3.31	$3.33	$3.29	8,327,500
2020-04-17	$3.36	$3.38	$3.33	$3.34	$3.30	8,270,700
2020-04-16	$3.30	$3.33	$3.29	$3.33	$3.29	7,362,500
2020-04-15	$3.37	$3.38	$3.32	$3.32	$3.28	8,732,010
2020-04-14	$3.32	$3.40	$3.32	$3.37	$3.33	8,248,900
2020-04-13	$3.37	$3.37	$3.31	$3.33	$3.29	9,124,900
2020-04-10	$3.45	$3.45	$3.35	$3.37	$3.33	12,789,430
2020-04-09	$3.47	$3.51	$3.43	$3.44	$3.40	14,002,350
2020-04-08	$3.40	$3.49	$3.38	$3.47	$3.43	19,618,040
2020-04-07	$3.40	$3.44	$3.38	$3.42	$3.38	16,481,400
2020-04-06	$3.35	$3.35	$3.35	$3.35	$3.31	0
2020-04-03	$3.40	$3.41	$3.33	$3.35	$3.31	14,518,080
2020-04-02	$3.27	$3.45	$3.27	$3.42	$3.38	23,596,460
2020-04-01	$3.33	$3.36	$3.30	$3.31	$3.27	8,249,490
2020-03-31	$3.32	$3.35	$3.31	$3.33	$3.29	9,399,730
2020-03-30	$3.34	$3.34	$3.26	$3.29	$3.25	10,216,140
2020-03-27	$3.43	$3.44	$3.37	$3.38	$3.34	7,743,470
2020-03-26	$3.43	$3.43	$3.38	$3.38	$3.34	10,163,800
2020-03-25	$3.47	$3.49	$3.41	$3.45	$3.41	14,482,500
2020-03-24	$3.37	$3.40	$3.33	$3.40	$3.36	11,514,330
2020-03-23	$3.36	$3.39	$3.32	$3.32	$3.28	12,235,310
2020-03-20	$3.38	$3.44	$3.33	$3.44	$3.40	13,432,910
2020-03-19	$3.36	$3.39	$3.27	$3.35	$3.31	16,176,100
2020-03-18	$3.45	$3.48	$3.35	$3.36	$3.32	14,877,440
2020-03-17	$3.47	$3.55	$3.36	$3.42	$3.38	16,930,300
2020-03-16	$3.60	$3.64	$3.45	$3.48	$3.44	16,913,780
2020-03-13	$3.43	$3.61	$3.41	$3.57	$3.53	23,414,390
2020-03-12	$3.71	$3.73	$3.62	$3.65	$3.61	19,857,470
2020-03-11	$3.80	$3.85	$3.75	$3.76	$3.72	18,729,500
2020-03-10	$3.68	$3.79	$3.63	$3.79	$3.75	25,193,940
2020-03-09	$3.86	$3.87	$3.75	$3.75	$3.71	28,105,920
2020-03-06	$3.96	$3.99	$3.91	$3.94	$3.89	22,491,350
2020-03-05	$3.96	$4.03	$3.92	$4.00	$3.95	32,968,670
2020-03-04	$3.82	$3.93	$3.81	$3.92	$3.88	26,464,060
2020-03-03	$3.83	$3.92	$3.79	$3.86	$3.82	27,298,950
2020-03-02	$3.63	$3.79	$3.63	$3.77	$3.73	22,716,800
2020-02-28	$3.81	$3.88	$3.63	$3.63	$3.59	34,354,530
2020-02-27	$4.00	$4.02	$3.92	$3.94	$3.89	24,608,360
2020-02-26	$3.90	$4.12	$3.85	$3.97	$3.92	45,798,050
2020-02-25	$3.97	$3.98	$3.80	$3.94	$3.89	41,472,290
2020-02-24	$3.99	$4.12	$3.92	$4.08	$4.03	47,492,950
2020-02-21	$4.02	$4.03	$3.93	$3.97	$3.92	38,643,000
2020-02-20	$3.97	$4.10	$3.94	$4.01	$3.96	44,191,390
2020-02-19	$3.89	$4.09	$3.85	$4.01	$3.96	65,975,790
2020-02-18	$3.78	$3.85	$3.74	$3.83	$3.79	30,153,470
2020-02-17	$3.64	$3.75	$3.62	$3.75	$3.71	27,865,550
2020-02-14	$3.65	$3.69	$3.58	$3.63	$3.59	19,655,020
2020-02-13	$3.71	$3.72	$3.65	$3.65	$3.61	18,417,300
2020-02-12	$3.60	$3.71	$3.58	$3.71	$3.67	21,881,350
2020-02-11	$3.60	$3.74	$3.58	$3.65	$3.61	28,120,980
2020-02-10	$3.51	$3.63	$3.46	$3.60	$3.56	24,523,840
2020-02-07	$3.55	$3.57	$3.48	$3.52	$3.48	23,208,800
2020-02-06	$3.51	$3.59	$3.46	$3.55	$3.51	27,850,670
2020-02-05	$3.47	$3.57	$3.47	$3.50	$3.46	22,646,040
2020-02-04	$3.34	$3.58	$3.34	$3.46	$3.42	36,512,390
2020-02-03	$3.71	$3.71	$3.71	$3.71	$3.67	3,026,100
2020-01-31	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-30	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-29	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-28	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-27	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-24	$4.12	$4.12	$4.12	$4.12	$4.07	0
2020-01-23	$4.22	$4.28	$4.08	$4.12	$4.07	22,010,600
2020-01-22	$4.26	$4.33	$4.20	$4.29	$4.24	15,289,450
2020-01-21	$4.36	$4.37	$4.30	$4.30	$4.25	12,155,600
2020-01-20	$4.35	$4.36	$4.28	$4.36	$4.31	13,635,950
2020-01-17	$4.43	$4.43	$4.32	$4.34	$4.29	15,488,500
2020-01-16	$4.46	$4.49	$4.37	$4.39	$4.34	17,738,040
2020-01-15	$4.53	$4.55	$4.43	$4.46	$4.41	25,022,800
2020-01-14	$4.54	$4.65	$4.53	$4.57	$4.52	30,364,250
2020-01-13	$4.54	$4.54	$4.44	$4.54	$4.49	21,919,690
2020-01-10	$4.67	$4.68	$4.50	$4.53	$4.48	24,395,550
2020-01-09	$4.68	$4.72	$4.61	$4.64	$4.59	25,050,050
2020-01-08	$4.69	$4.75	$4.63	$4.65	$4.60	34,113,080
2020-01-07	$4.59	$4.79	$4.58	$4.69	$4.64	38,325,520
2020-01-06	$4.56	$4.64	$4.52	$4.58	$4.53	27,428,790
2020-01-03	$4.59	$4.61	$4.53	$4.60	$4.55	24,202,970
2020-01-02	$4.56	$4.61	$4.51	$4.57	$4.52	26,774,520
2020-01-01	$4.51	$4.51	$4.51	$4.51	$4.46	0
2019-12-31	$4.52	$4.57	$4.46	$4.51	$4.46	20,743,340
2019-12-30	$4.44	$4.56	$4.41	$4.54	$4.49	28,576,300
2019-12-27	$4.46	$4.63	$4.40	$4.49	$4.44	49,266,810
2019-12-26	$4.36	$4.47	$4.33	$4.44	$4.39	35,109,410
2019-12-25	$4.35	$4.37	$4.31	$4.35	$4.30	28,284,440
2019-12-24	$4.30	$4.44	$4.30	$4.41	$4.36	42,357,720
2019-12-23	$4.32	$4.35	$4.22	$4.23	$4.18	17,630,600
2019-12-20	$4.43	$4.48	$4.35	$4.36	$4.31	23,493,750
2019-12-19	$4.37	$4.43	$4.32	$4.40	$4.35	19,130,850
2019-12-18	$4.39	$4.42	$4.33	$4.35	$4.30	24,375,100
2019-12-17	$4.27	$4.45	$4.26	$4.39	$4.34	40,078,110
2019-12-16	$4.23	$4.27	$4.22	$4.27	$4.22	12,995,480
2019-12-13	$4.24	$4.26	$4.18	$4.23	$4.18	12,487,900
2019-12-12	$4.28	$4.29	$4.21	$4.21	$4.16	10,229,000
2019-12-11	$4.32	$4.33	$4.26	$4.26	$4.21	14,232,550
2019-12-10	$4.26	$4.37	$4.25	$4.34	$4.29	23,671,440
2019-12-09	$4.27	$4.29	$4.23	$4.28	$4.23	12,550,600
2019-12-06	$4.27	$4.27	$4.22	$4.25	$4.20	8,970,530
2019-12-05	$4.26	$4.28	$4.24	$4.27	$4.22	11,991,870
2019-12-04	$4.25	$4.28	$4.20	$4.26	$4.21	11,321,850
2019-12-03	$4.16	$4.30	$4.15	$4.24	$4.19	16,585,390
2019-12-02	$4.20	$4.21	$4.15	$4.16	$4.11	7,996,490
2019-11-29	$4.15	$4.19	$4.14	$4.18	$4.13	10,099,200
2019-11-28	$4.16	$4.21	$4.15	$4.17	$4.12	11,803,470
2019-11-27	$4.21	$4.23	$4.15	$4.18	$4.13	16,517,260
2019-11-26	$4.36	$4.36	$4.23	$4.25	$4.20	25,825,450
2019-11-25	$4.19	$4.48	$4.19	$4.40	$4.35	51,950,770
2019-11-22	$4.20	$4.23	$4.15	$4.17	$4.12	14,142,000
2019-11-21	$4.20	$4.22	$4.13	$4.17	$4.12	11,246,800
2019-11-20	$4.26	$4.30	$4.19	$4.22	$4.17	13,035,600
2019-11-19	$4.21	$4.25	$4.21	$4.24	$4.19	14,238,400
2019-11-18	$4.25	$4.27	$4.20	$4.24	$4.19	15,316,350
2019-11-15	$4.22	$4.35	$4.22	$4.30	$4.25	31,722,620
2019-11-14	$4.14	$4.20	$4.13	$4.14	$4.09	11,391,700
2019-11-13	$4.12	$4.19	$4.09	$4.16	$4.11	13,829,000
2019-11-12	$4.10	$4.18	$4.09	$4.16	$4.11	18,855,740
2019-11-11	$4.16	$4.16	$4.04	$4.07	$4.02	19,004,400
2019-11-08	$4.27	$4.29	$4.19	$4.21	$4.16	17,006,340
2019-11-07	$4.32	$4.32	$4.20	$4.26	$4.21	19,902,740
2019-11-06	$4.36	$4.50	$4.33	$4.34	$4.29	27,820,990
2019-11-05	$4.67	$4.67	$4.23	$4.34	$4.29	51,729,950
2019-11-04	$4.66	$4.76	$4.66	$4.68	$4.63	10,070,500
2019-11-01	$4.62	$4.68	$4.58	$4.66	$4.61	10,077,100
2019-10-31	$4.86	$4.86	$4.61	$4.63	$4.58	20,627,840
2019-10-30	$4.99	$5.00	$4.83	$4.84	$4.78	15,690,000
2019-10-29	$5.07	$5.10	$4.98	$4.98	$4.92	22,892,500
2019-10-28	$5.09	$5.13	$5.05	$5.12	$5.06	12,936,420
2019-10-25	$5.17	$5.18	$5.04	$5.10	$5.04	17,689,600
2019-10-24	$5.16	$5.23	$5.14	$5.17	$5.11	7,645,200
2019-10-23	$5.21	$5.21	$5.14	$5.16	$5.10	6,554,060
2019-10-22	$5.18	$5.21	$5.16	$5.19	$5.13	7,347,950
2019-10-21	$5.13	$5.20	$5.13	$5.18	$5.12	8,146,200
2019-10-18	$5.29	$5.31	$5.18	$5.19	$5.13	9,941,810
2019-10-17	$5.28	$5.34	$5.26	$5.28	$5.22	6,803,100
2019-10-16	$5.33	$5.38	$5.27	$5.27	$5.21	12,120,310
2019-10-15	$5.23	$5.49	$5.21	$5.37	$5.31	28,882,100
2019-10-14	$5.23	$5.29	$5.22	$5.26	$5.20	11,544,000
2019-10-11	$5.26	$5.26	$5.17	$5.20	$5.14	7,652,000
2019-10-10	$5.23	$5.25	$5.19	$5.24	$5.18	7,847,400
2019-10-09	$5.18	$5.23	$5.13	$5.23	$5.17	5,950,810
2019-10-08	$5.19	$5.24	$5.16	$5.19	$5.13	7,072,500
2019-10-07	$5.17	$5.17	$5.17	$5.17	$5.11	0
2019-10-04	$5.17	$5.17	$5.17	$5.17	$5.11	0
2019-10-03	$5.17	$5.17	$5.17	$5.17	$5.11	0
2019-10-02	$5.17	$5.17	$5.17	$5.17	$5.11	0
2019-10-01	$5.17	$5.17	$5.17	$5.17	$5.11	0
2019-09-30	$5.18	$5.21	$5.16	$5.17	$5.11	7,062,380
2019-09-27	$5.15	$5.20	$5.14	$5.18	$5.12	7,838,900
2019-09-26	$5.20	$5.22	$5.13	$5.13	$5.07	13,315,800
2019-09-25	$5.26	$5.26	$5.18	$5.20	$5.14	19,134,800
2019-09-24	$5.34	$5.37	$5.28	$5.28	$5.22	19,151,360
2019-09-23	$5.40	$5.40	$5.30	$5.33	$5.27	13,853,120
2019-09-20	$5.46	$5.51	$5.42	$5.44	$5.38	16,618,160
2019-09-19	$5.40	$5.48	$5.38	$5.46	$5.40	17,659,570
2019-09-18	$5.51	$5.51	$5.35	$5.38	$5.32	19,525,030
2019-09-17	$5.66	$5.66	$5.45	$5.48	$5.42	23,610,000
2019-09-16	$5.68	$5.75	$5.62	$5.69	$5.62	27,328,360
2019-09-13	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-09-12	$5.62	$5.72	$5.57	$5.65	$5.59	22,723,400
2019-09-11	$5.60	$5.69	$5.56	$5.59	$5.53	25,083,100
2019-09-10	$5.57	$5.62	$5.54	$5.58	$5.52	15,263,680
2019-09-09	$5.56	$5.60	$5.52	$5.59	$5.53	22,442,300
2019-09-06	$5.52	$5.57	$5.48	$5.52	$5.46	15,747,350
2019-09-05	$5.51	$5.64	$5.46	$5.51	$5.45	33,372,110
2019-09-04	$5.37	$5.64	$5.33	$5.51	$5.45	35,520,430
2019-09-03	$5.31	$5.33	$5.27	$5.33	$5.27	10,889,370
2019-09-02	$5.21	$5.31	$5.21	$5.30	$5.24	12,305,620
2019-08-30	$5.30	$5.33	$5.18	$5.20	$5.14	13,134,400
2019-08-29	$5.30	$5.34	$5.26	$5.28	$5.22	9,981,320
2019-08-28	$5.40	$5.40	$5.27	$5.30	$5.24	16,042,070
2019-08-27	$5.32	$5.42	$5.31	$5.40	$5.34	15,281,610
2019-08-26	$5.25	$5.32	$5.23	$5.29	$5.23	11,400,410
2019-08-23	$5.48	$5.48	$5.35	$5.38	$5.32	14,152,300
2019-08-22	$5.52	$5.56	$5.44	$5.47	$5.41	13,143,820
2019-08-21	$5.53	$5.60	$5.50	$5.50	$5.44	13,715,550
2019-08-20	$5.58	$5.69	$5.55	$5.56	$5.50	22,223,960
2019-08-19	$5.49	$5.59	$5.42	$5.55	$5.49	18,240,650
2019-08-16	$5.33	$5.54	$5.32	$5.43	$5.37	17,996,750
2019-08-15	$5.20	$5.38	$5.17	$5.35	$5.29	12,475,750
2019-08-14	$5.33	$5.53	$5.31	$5.40	$5.34	25,091,250
2019-08-13	$5.23	$5.28	$5.21	$5.23	$5.17	4,616,450
2019-08-12	$5.20	$5.32	$5.19	$5.29	$5.23	6,227,250
2019-08-09	$5.34	$5.37	$5.20	$5.22	$5.16	7,652,900
2019-08-08	$5.29	$5.37	$5.29	$5.31	$5.25	6,343,400
2019-08-07	$5.33	$5.37	$5.26	$5.29	$5.23	7,461,700
2019-08-06	$5.43	$5.43	$5.11	$5.30	$5.24	17,353,500
2019-08-05	$5.53	$5.60	$5.50	$5.51	$5.45	9,169,000
2019-08-02	$5.55	$5.60	$5.51	$5.55	$5.49	11,426,750
2019-08-01	$5.61	$5.72	$5.60	$5.65	$5.59	7,961,000
2019-07-31	$5.70	$5.72	$5.66	$5.67	$5.61	7,457,300
2019-07-30	$5.74	$5.77	$5.71	$5.73	$5.66	9,700,450
2019-07-29	$5.69	$5.81	$5.65	$5.74	$5.67	15,437,000
2019-07-26	$5.72	$5.76	$5.69	$5.69	$5.62	9,390,600
2019-07-25	$5.80	$5.81	$5.74	$5.74	$5.67	14,964,400
2019-07-24	$5.69	$5.89	$5.69	$5.80	$5.73	18,773,300
2019-07-23	$5.65	$5.68	$5.60	$5.68	$5.62	5,620,400
2019-07-22	$5.80	$5.81	$5.58	$5.63	$5.57	12,389,800
2019-07-19	$5.78	$5.83	$5.76	$5.77	$5.70	7,469,300
2019-07-18	$5.88	$5.89	$5.74	$5.75	$5.68	11,809,000
2019-07-17	$5.90	$5.98	$5.87	$5.93	$5.86	11,860,650
2019-07-16	$5.86	$5.94	$5.85	$5.90	$5.83	11,510,000
2019-07-15	$5.80	$5.88	$5.73	$5.85	$5.78	9,710,150
2019-07-12	$5.80	$5.83	$5.79	$5.82	$5.75	7,201,000
2019-07-11	$5.79	$5.87	$5.76	$5.79	$5.72	9,478,250
2019-07-10	$5.83	$5.85	$5.75	$5.78	$5.71	7,911,200
2019-07-09	$5.80	$5.86	$5.77	$5.84	$5.77	9,109,470
2019-07-08	$6.07	$6.07	$5.70	$5.82	$5.75	20,617,220
2019-07-05	$6.10	$6.11	$6.05	$6.08	$6.01	8,080,200
2019-07-04	$6.06	$6.10	$6.04	$6.10	$6.03	11,910,420
2019-07-03	$6.17	$6.18	$6.06	$6.07	$6.00	17,752,170
2019-07-02	$6.23	$6.28	$6.17	$6.19	$6.12	19,742,200
2019-07-01	$6.19	$6.28	$6.13	$6.26	$6.19	29,801,430
2019-06-28	$6.10	$6.24	$6.05	$6.09	$6.02	19,880,450
2019-06-27	$6.12	$6.19	$6.09	$6.11	$6.04	18,841,820
2019-06-26	$6.12	$6.19	$6.06	$6.12	$6.05	20,294,580
2019-06-25	$6.18	$6.39	$6.17	$6.22	$6.15	47,396,300
2019-06-24	$6.08	$6.22	$6.07	$6.13	$6.06	22,145,500
2019-06-21	$6.13	$6.15	$6.06	$6.12	$6.05	22,176,870
2019-06-20	$5.98	$6.10	$5.95	$6.08	$6.01	20,596,170
2019-06-19	$5.99	$6.08	$5.94	$5.99	$5.92	20,601,850
2019-06-18	$5.88	$5.91	$5.82	$5.87	$5.80	8,768,600
2019-06-17	$5.89	$5.95	$5.85	$5.89	$5.82	10,165,400
2019-06-14	$6.04	$6.06	$5.86	$5.87	$5.80	16,392,900
2019-06-13	$5.98	$6.06	$5.91	$6.01	$5.94	19,353,300
2019-06-12	$6.05	$6.16	$6.01	$6.01	$5.94	25,477,350
2019-06-11	$5.88	$6.06	$5.84	$6.05	$5.98	26,499,500
2019-06-10	$5.66	$5.98	$5.66	$5.89	$5.82	24,337,750
2019-06-07	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-06-06	$5.82	$5.83	$5.64	$5.65	$5.59	17,635,600
2019-06-05	$5.92	$5.93	$5.80	$5.82	$5.75	13,280,350
2019-06-04	$5.92	$5.98	$5.82	$5.83	$5.76	16,390,710
2019-06-03	$6.07	$6.09	$5.87	$5.90	$5.83	25,293,050
2019-05-31	$6.14	$6.20	$6.08	$6.08	$6.01	19,289,200
2019-05-30	$6.06	$6.24	$6.01	$6.16	$6.09	29,292,700
2019-05-29	$6.07	$6.30	$6.02	$6.13	$6.06	32,067,650
2019-05-28	$6.12	$6.23	$6.07	$6.10	$6.03	28,054,950
2019-05-27	$6.01	$6.14	$5.91	$6.12	$6.05	27,711,130
2019-05-24	$6.04	$6.10	$5.97	$6.01	$5.94	25,760,900
2019-05-23	$6.15	$6.37	$6.11	$6.16	$6.09	56,511,800
2019-05-22	$6.15	$6.17	$5.96	$6.02	$5.95	28,242,050
2019-05-21	$5.91	$6.15	$5.91	$6.15	$6.08	35,178,550
2019-05-20	$5.86	$5.90	$5.71	$5.90	$5.83	22,824,870
2019-05-17	$6.20	$6.23	$5.86	$5.91	$5.84	39,312,000
2019-05-16	$6.09	$6.39	$6.08	$6.22	$6.15	41,329,550
2019-05-15	$6.10	$6.16	$6.03	$6.13	$6.06	34,864,650
2019-05-14	$5.90	$6.15	$5.86	$6.04	$5.97	32,971,800
2019-05-13	$6.00	$6.05	$5.95	$5.99	$5.92	24,063,400
2019-05-10	$6.00	$6.08	$5.78	$6.06	$5.99	40,942,800
2019-05-09	$5.87	$5.96	$5.83	$5.88	$5.81	21,597,100
2019-05-08	$5.86	$5.99	$5.75	$5.93	$5.86	31,504,170
2019-05-07	$5.98	$6.09	$5.83	$6.01	$5.94	35,729,700
2019-05-06	$6.30	$6.37	$5.93	$5.93	$5.86	55,106,510
2019-05-03	$6.59	$6.59	$6.59	$6.59	$6.51	0
2019-05-02	$6.59	$6.59	$6.59	$6.59	$6.51	0
2019-05-01	$6.59	$6.59	$6.59	$6.59	$6.51	0
2019-04-30	$6.49	$6.67	$6.46	$6.59	$6.51	31,862,350
2019-04-29	$7.01	$7.05	$6.40	$6.47	$6.40	59,147,720
2019-04-26	$7.01	$7.18	$7.01	$7.04	$6.96	41,229,130
2019-04-25	$7.55	$7.55	$7.05	$7.09	$7.01	82,574,380
2019-04-24	$7.38	$7.78	$7.37	$7.67	$7.58	90,703,050
2019-04-23	$7.80	$7.88	$7.30	$7.40	$7.32	128,793,910
2019-04-22	$8.51	$8.70	$8.07	$8.11	$8.02	226,883,360
2019-04-19	$7.41	$7.93	$7.30	$7.93	$7.84	161,728,130
2019-04-18	$6.97	$7.50	$6.74	$7.21	$7.13	90,203,420
2019-04-17	$7.00	$7.09	$6.95	$7.03	$6.95	28,546,900
2019-04-16	$6.78	$7.03	$6.76	$7.01	$6.93	27,134,080
2019-04-15	$7.02	$7.10	$6.85	$6.86	$6.78	29,544,980
2019-04-12	$6.99	$7.03	$6.87	$6.95	$6.87	23,240,550
2019-04-11	$7.12	$7.22	$6.98	$6.98	$6.90	32,470,800
2019-04-10	$7.12	$7.25	$7.01	$7.14	$7.06	32,279,600
2019-04-09	$7.38	$7.38	$7.12	$7.20	$7.12	53,611,560
2019-04-08	$7.47	$7.75	$7.33	$7.47	$7.38	101,025,860
2019-04-05	$7.37	$7.37	$7.37	$7.37	$7.29	0
2019-04-04	$7.12	$7.49	$7.10	$7.37	$7.29	86,813,590
2019-04-03	$7.10	$7.35	$7.05	$7.10	$7.02	54,956,900
2019-04-02	$6.82	$7.45	$6.74	$7.20	$7.12	83,244,510
2019-04-01	$6.65	$6.84	$6.61	$6.80	$6.72	38,140,260
2019-03-29	$6.45	$6.62	$6.41	$6.61	$6.53	28,358,850
2019-03-28	$6.51	$6.55	$6.42	$6.45	$6.38	18,462,650
2019-03-27	$6.50	$6.58	$6.45	$6.52	$6.45	19,930,710
2019-03-26	$6.73	$6.78	$6.44	$6.45	$6.38	31,105,600
2019-03-25	$6.66	$6.74	$6.61	$6.68	$6.60	23,828,280
2019-03-22	$6.76	$6.83	$6.63	$6.80	$6.72	29,493,100
2019-03-21	$6.83	$6.90	$6.73	$6.81	$6.73	38,662,380
2019-03-20	$7.06	$7.20	$6.76	$6.86	$6.78	52,334,210
2019-03-19	$6.82	$6.95	$6.69	$6.86	$6.78	50,366,370
2019-03-18	$6.54	$6.85	$6.54	$6.81	$6.73	47,897,900
2019-03-15	$6.52	$6.64	$6.46	$6.59	$6.51	33,866,400
2019-03-14	$6.66	$6.71	$6.37	$6.47	$6.40	39,078,900
2019-03-13	$6.72	$6.94	$6.63	$6.67	$6.59	67,492,610
2019-03-12	$6.59	$6.72	$6.50	$6.62	$6.54	47,822,470
2019-03-11	$6.30	$6.58	$6.30	$6.56	$6.48	34,828,080
2019-03-08	$6.65	$6.69	$6.34	$6.35	$6.28	59,421,890
2019-03-07	$6.64	$6.97	$6.58	$6.79	$6.71	62,564,390
2019-03-06	$6.64	$6.76	$6.48	$6.69	$6.61	62,300,850
2019-03-05	$6.36	$6.63	$6.33	$6.62	$6.54	61,635,740
2019-03-04	$6.37	$6.52	$6.33	$6.39	$6.32	47,329,170
2019-03-01	$6.44	$6.48	$6.26	$6.37	$6.30	29,763,250
2019-02-28	$6.35	$6.51	$6.33	$6.42	$6.35	24,954,150
2019-02-27	$6.45	$6.65	$6.28	$6.37	$6.30	48,022,650
2019-02-26	$6.35	$6.75	$6.25	$6.40	$6.33	75,635,610
2019-02-25	$6.12	$6.46	$6.08	$6.39	$6.32	59,783,320
2019-02-22	$5.97	$6.07	$5.95	$6.07	$6.00	25,562,380
2019-02-21	$6.08	$6.14	$5.97	$6.00	$5.93	32,823,100
2019-02-20	$6.19	$6.19	$6.01	$6.08	$6.01	26,048,650
2019-02-19	$6.08	$6.15	$5.98	$6.05	$5.98	32,571,800
2019-02-18	$6.03	$6.12	$5.96	$6.09	$6.02	36,135,580
2019-02-15	$5.83	$6.08	$5.82	$5.97	$5.90	38,855,230
2019-02-14	$5.93	$5.93	$5.83	$5.86	$5.79	20,869,710
2019-02-13	$5.78	$6.04	$5.73	$5.93	$5.86	34,985,840
2019-02-12	$5.74	$5.80	$5.71	$5.77	$5.70	14,317,640
2019-02-11	$5.69	$5.75	$5.66	$5.74	$5.67	11,146,140
2019-02-08	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-02-07	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-02-06	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-02-05	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-02-04	$5.65	$5.65	$5.65	$5.65	$5.59	0
2019-02-01	$5.58	$5.65	$5.57	$5.65	$5.59	8,958,850
2019-01-31	$5.51	$5.62	$5.50	$5.53	$5.47	11,117,700
2019-01-30	$5.56	$5.58	$5.49	$5.49	$5.43	9,448,500
2019-01-29	$5.55	$5.58	$5.36	$5.48	$5.42	13,005,900
2019-01-28	$5.70	$5.74	$5.51	$5.54	$5.48	14,066,550
2019-01-25	$5.72	$5.78	$5.69	$5.69	$5.62	10,168,500
2019-01-24	$5.75	$5.80	$5.69	$5.73	$5.66	17,008,850
2019-01-23	$5.76	$5.92	$5.73	$5.82	$5.75	17,048,700
2019-01-22	$5.90	$5.92	$5.76	$5.80	$5.73	20,550,300
2019-01-21	$5.90	$6.08	$5.80	$5.96	$5.89	36,363,750
2019-01-18	$5.68	$5.94	$5.66	$5.87	$5.80	34,535,140
2019-01-17	$5.73	$5.85	$5.67	$5.70	$5.63	20,277,510
2019-01-16	$5.78	$5.80	$5.69	$5.76	$5.69	12,487,580
2019-01-15	$5.71	$5.78	$5.67	$5.77	$5.70	13,450,080
2019-01-14	$5.70	$5.94	$5.66	$5.78	$5.71	22,121,900
2019-01-11	$5.55	$5.75	$5.53	$5.69	$5.62	15,863,700
2019-01-10	$5.66	$5.66	$5.56	$5.57	$5.51	9,452,900
2019-01-09	$5.65	$5.70	$5.60	$5.61	$5.55	13,460,300
2019-01-08	$5.68	$5.74	$5.61	$5.64	$5.58	10,555,650
2019-01-07	$5.62	$5.69	$5.58	$5.69	$5.62	12,953,100
2019-01-04	$5.42	$5.61	$5.38	$5.59	$5.53	12,412,650
2019-01-03	$5.46	$5.57	$5.43	$5.47	$5.41	7,409,000
2019-01-02	$5.54	$5.57	$5.45	$5.48	$5.42	5,566,500
2019-01-01	$5.50	$5.50	$5.50	$5.50	$5.44	0
2018-12-31	$5.50	$5.50	$5.50	$5.50	$5.44	0
2018-12-28	$5.50	$5.55	$5.45	$5.50	$5.44	6,338,700
2018-12-27	$5.66	$5.73	$5.50	$5.50	$5.44	11,663,700
2018-12-26	$5.62	$5.66	$5.55	$5.55	$5.49	7,183,950
2018-12-25	$5.69	$5.71	$5.50	$5.62	$5.56	13,182,700
2018-12-24	$5.74	$5.80	$5.71	$5.75	$5.68	6,506,040
2018-12-21	$5.78	$5.80	$5.69	$5.74	$5.67	8,928,500
2018-12-20	$5.74	$5.88	$5.71	$5.81	$5.74	13,410,240
2018-12-19	$5.78	$5.78	$5.68	$5.69	$5.62	5,968,900
2018-12-18	$5.75	$5.80	$5.71	$5.76	$5.69	7,050,300
2018-12-17	$5.72	$5.78	$5.70	$5.78	$5.71	7,428,260
2018-12-14	$5.96	$5.96	$5.76	$5.76	$5.69	16,734,000
2018-12-13	$5.99	$6.01	$5.86	$5.96	$5.89	14,019,600
2018-12-12	$6.00	$6.03	$5.95	$5.95	$5.88	7,756,000
2018-12-11	$5.95	$6.01	$5.94	$5.98	$5.91	7,367,600
2018-12-10	$6.01	$6.06	$5.94	$5.97	$5.90	11,226,750
2018-12-07	$6.03	$6.11	$5.96	$6.08	$6.01	14,955,310
2018-12-06	$6.01	$6.12	$5.92	$6.02	$5.95	17,393,400
2018-12-05	$6.01	$6.10	$5.98	$6.05	$5.98	15,190,200
2018-12-04	$6.08	$6.15	$6.06	$6.14	$6.07	14,226,700
2018-12-03	$6.09	$6.16	$6.00	$6.10	$6.03	21,977,580
2018-11-30	$5.86	$5.97	$5.81	$5.91	$5.84	13,017,580
2018-11-29	$6.12	$6.12	$5.85	$5.85	$5.78	16,733,900
2018-11-28	$6.01	$6.07	$5.81	$6.05	$5.98	14,575,000
2018-11-27	$5.98	$6.04	$5.94	$6.01	$5.94	13,577,200
2018-11-26	$5.96	$6.02	$5.90	$5.94	$5.87	12,407,400
2018-11-23	$6.18	$6.21	$5.93	$5.95	$5.88	24,897,700
2018-11-22	$6.30	$6.33	$6.21	$6.22	$6.15	14,781,000
2018-11-21	$6.18	$6.27	$6.14	$6.25	$6.18	23,131,650
2018-11-20	$6.51	$6.56	$6.25	$6.29	$6.22	41,912,300
2018-11-19	$6.53	$6.75	$6.46	$6.61	$6.53	49,795,500
2018-11-16	$6.52	$6.55	$6.42	$6.43	$6.36	32,333,900
2018-11-15	$6.41	$6.52	$6.34	$6.51	$6.44	36,748,450
2018-11-14	$6.30	$6.65	$6.30	$6.44	$6.37	55,558,480
2018-11-13	$6.22	$6.38	$6.19	$6.34	$6.27	38,336,430
2018-11-12	$6.19	$6.32	$6.14	$6.32	$6.25	28,574,700
2018-11-09	$6.19	$6.41	$6.14	$6.25	$6.18	41,373,950
2018-11-08	$6.15	$6.40	$6.05	$6.16	$6.09	37,594,640
2018-11-07	$6.07	$6.25	$6.06	$6.13	$6.06	33,102,630
2018-11-06	$6.13	$6.24	$6.08	$6.14	$6.07	19,852,340
2018-11-05	$6.20	$6.26	$6.10	$6.19	$6.12	29,196,500
2018-11-02	$6.13	$6.28	$6.09	$6.27	$6.20	41,095,430
2018-11-01	$6.15	$6.24	$6.03	$6.08	$6.01	35,557,450
2018-10-31	$6.14	$6.26	$6.08	$6.18	$6.11	36,931,150
2018-10-30	$5.98	$6.21	$5.96	$6.16	$6.09	33,289,040
2018-10-29	$6.12	$6.27	$5.96	$6.04	$5.97	28,937,000
2018-10-26	$5.94	$6.43	$5.92	$6.12	$6.05	51,760,800
2018-10-25	$5.70	$5.91	$5.65	$5.88	$5.81	23,242,210
2018-10-24	$5.78	$6.06	$5.78	$5.91	$5.84	32,604,100
2018-10-23	$5.79	$5.97	$5.71	$5.81	$5.74	27,247,850
2018-10-22	$5.58	$5.93	$5.57	$5.81	$5.74	33,482,630
2018-10-19	$5.31	$5.62	$5.23	$5.55	$5.49	28,698,240
2018-10-18	$5.97	$6.03	$5.48	$5.54	$5.48	41,647,240
2018-10-17	$6.14	$6.17	$5.79	$6.08	$6.01	37,511,610
2018-10-16	$6.06	$6.27	$5.89	$6.02	$5.95	36,706,200
2018-10-15	$6.32	$6.39	$6.05	$6.13	$6.06	49,914,450
2018-10-12	$6.22	$6.46	$6.11	$6.43	$6.36	74,982,200
2018-10-11	$6.10	$6.28	$6.01	$6.18	$6.11	60,655,280
2018-10-10	$6.26	$6.70	$6.21	$6.35	$6.28	87,521,960
2018-10-09	$5.77	$6.11	$5.72	$6.11	$6.04	35,487,870
2018-10-08	$5.65	$5.69	$5.51	$5.55	$5.49	11,642,700
2018-10-05	$5.76	$5.76	$5.76	$5.76	$5.69	0
2018-10-04	$5.76	$5.76	$5.76	$5.76	$5.69	0
2018-10-03	$5.76	$5.76	$5.76	$5.76	$5.69	0
2018-10-02	$5.76	$5.76	$5.76	$5.76	$5.69	0
2018-10-01	$5.76	$5.76	$5.76	$5.76	$5.69	0
2018-09-28	$5.67	$5.77	$5.65	$5.76	$5.69	10,641,830
2018-09-27	$5.77	$5.79	$5.66	$5.67	$5.61	15,753,450
2018-09-26	$5.83	$5.92	$5.77	$5.81	$5.74	20,901,400
2018-09-25	$5.80	$5.83	$5.70	$5.72	$5.65	12,294,200
2018-09-24	$5.78	$5.78	$5.78	$5.78	$5.71	0
2018-09-21	$5.65	$5.80	$5.63	$5.78	$5.71	18,735,000
2018-09-20	$5.65	$5.85	$5.62	$5.67	$5.61	16,302,000
2018-09-19	$5.58	$5.71	$5.56	$5.66	$5.60	13,295,190
2018-09-18	$5.45	$5.58	$5.43	$5.58	$5.52	10,219,090
2018-09-17	$5.65	$5.67	$5.40	$5.46	$5.40	13,514,900
2018-09-14	$5.74	$5.76	$5.63	$5.65	$5.59	13,065,000
2018-09-13	$5.85	$5.89	$5.69	$5.77	$5.70	12,231,700
2018-09-12	$5.77	$5.84	$5.66	$5.80	$5.73	8,598,310
2018-09-11	$5.81	$5.89	$5.76	$5.78	$5.71	9,188,850
2018-09-10	$5.71	$5.95	$5.67	$5.86	$5.79	14,478,940
2018-09-07	$5.65	$6.00	$5.65	$5.79	$5.72	21,684,600
2018-09-06	$5.70	$5.78	$5.61	$5.62	$5.56	9,813,700
2018-09-05	$5.88	$5.88	$5.73	$5.74	$5.67	12,331,100
2018-09-04	$5.89	$5.93	$5.70	$5.91	$5.84	16,674,200
2018-09-03	$6.13	$6.13	$5.83	$5.97	$5.90	14,322,000
2018-08-31	$6.11	$6.22	$6.10	$6.13	$6.06	7,849,980
2018-08-30	$6.23	$6.29	$6.12	$6.13	$6.06	12,487,300
2018-08-29	$6.38	$6.40	$6.21	$6.23	$6.16	15,002,650
2018-08-28	$6.45	$6.51	$6.36	$6.41	$6.34	20,342,500
2018-08-27	$6.22	$6.36	$6.20	$6.35	$6.28	14,328,700
2018-08-24	$6.29	$6.32	$6.17	$6.20	$6.13	14,191,880
2018-08-23	$6.27	$6.35	$6.21	$6.33	$6.26	19,753,710
2018-08-22	$6.31	$6.60	$6.25	$6.36	$6.29	25,805,650
2018-08-21	$6.30	$6.41	$6.20	$6.33	$6.26	20,091,690
2018-08-20	$6.46	$6.57	$6.08	$6.37	$6.30	32,279,300
2018-08-17	$6.61	$6.72	$6.49	$6.56	$6.48	34,088,360
2018-08-16	$6.40	$6.62	$6.30	$6.47	$6.40	26,192,520
2018-08-15	$6.71	$6.81	$6.45	$6.49	$6.42	37,136,170
2018-08-14	$6.53	$7.05	$6.52	$6.78	$6.70	54,921,970
2018-08-13	$6.63	$6.77	$6.49	$6.59	$6.51	44,700,650
2018-08-10	$6.44	$6.45	$6.31	$6.41	$6.34	20,455,700
2018-08-09	$6.39	$6.53	$6.33	$6.45	$6.38	31,658,250
2018-08-08	$6.40	$6.60	$6.32	$6.44	$6.37	48,247,800
2018-08-07	$5.88	$6.41	$5.87	$6.41	$6.34	41,775,950
2018-08-06	$6.02	$6.02	$5.78	$5.83	$5.76	15,911,700
2018-08-03	$5.97	$6.16	$5.95	$6.02	$5.95	20,567,700
2018-08-02	$6.19	$6.21	$5.70	$5.97	$5.90	29,616,520
2018-08-01	$6.25	$6.48	$6.21	$6.22	$6.15	24,003,500
2018-07-31	$6.29	$6.32	$6.16	$6.24	$6.17	14,278,350
2018-07-30	$6.29	$6.44	$6.20	$6.26	$6.19	22,312,520
2018-07-27	$6.48	$6.55	$6.29	$6.30	$6.23	17,898,050
2018-07-26	$6.51	$6.60	$6.41	$6.46	$6.39	21,855,300
2018-07-25	$6.50	$6.64	$6.46	$6.53	$6.46	29,619,350
2018-07-24	$6.26	$6.64	$6.22	$6.56	$6.48	44,840,920
2018-07-23	$6.16	$6.44	$6.15	$6.31	$6.24	26,211,530
2018-07-20	$6.19	$6.43	$6.12	$6.26	$6.19	30,407,630
2018-07-19	$6.22	$6.31	$6.12	$6.25	$6.18	32,548,280
2018-07-18	$6.40	$6.85	$6.23	$6.29	$6.22	69,718,290
2018-07-17	$6.00	$6.60	$5.85	$6.41	$6.34	69,807,840
2018-07-16	$5.46	$6.01	$5.46	$6.01	$5.94	54,322,720
2018-07-13	$5.41	$5.47	$5.39	$5.46	$5.40	10,348,930
2018-07-12	$5.30	$5.43	$5.29	$5.41	$5.35	11,883,480
2018-07-11	$5.38	$5.40	$5.20	$5.28	$5.22	12,380,330
2018-07-10	$5.44	$5.49	$5.38	$5.48	$5.42	10,137,710
2018-07-09	$5.34	$5.47	$5.34	$5.46	$5.40	11,786,970
2018-07-06	$5.32	$5.41	$5.20	$5.34	$5.28	11,072,370
2018-07-05	$5.50	$5.57	$5.30	$5.32	$5.26	14,714,210
2018-07-04	$5.66	$5.73	$5.52	$5.57	$5.51	11,074,630
2018-07-03	$5.60	$5.76	$5.56	$5.68	$5.62	13,869,710
2018-07-02	$5.68	$5.69	$5.52	$5.55	$5.49	9,652,580
2018-06-29	$5.52	$5.68	$5.49	$5.67	$5.61	10,889,610
2018-06-28	$5.64	$5.66	$5.50	$5.51	$5.45	10,190,200
2018-06-27	$5.75	$5.79	$5.65	$5.67	$5.55	8,222,810
2018-06-26	$5.57	$5.76	$5.51	$5.75	$5.63	10,106,100
2018-06-25	$5.81	$5.88	$5.66	$5.69	$5.57	15,062,750
2018-06-22	$5.45	$5.84	$5.39	$5.82	$5.70	20,470,600
2018-06-21	$5.61	$5.82	$5.58	$5.60	$5.49	18,992,060
2018-06-20	$5.59	$5.65	$5.51	$5.60	$5.49	13,476,860
2018-06-19	$6.06	$6.06	$5.54	$5.56	$5.45	24,718,450
2018-06-18	$6.15	$6.15	$6.15	$6.15	$6.02	0
2018-06-15	$6.08	$6.20	$6.04	$6.15	$6.02	15,487,360
2018-06-14	$6.03	$6.12	$5.96	$6.07	$5.95	9,485,800
2018-06-13	$6.21	$6.21	$6.05	$6.05	$5.93	9,170,700
2018-06-12	$6.12	$6.21	$6.05	$6.18	$6.05	10,006,380
2018-06-11	$6.13	$6.20	$6.03	$6.12	$6.00	9,455,100
2018-06-08	$6.37	$6.37	$6.10	$6.18	$6.05	16,038,710
2018-06-07	$6.38	$6.46	$6.37	$6.38	$6.25	8,358,000
2018-06-06	$6.41	$6.44	$6.36	$6.37	$6.24	6,656,250
2018-06-05	$6.35	$6.41	$6.34	$6.40	$6.27	7,876,340
2018-06-04	$6.45	$6.45	$6.33	$6.38	$6.25	8,627,730
2018-06-01	$6.33	$6.51	$6.31	$6.41	$6.28	11,498,250
2018-05-31	$6.36	$6.41	$6.25	$6.38	$6.25	10,996,350
2018-05-30	$6.70	$6.70	$6.21	$6.30	$6.17	17,845,200
2018-05-29	$6.72	$6.86	$6.71	$6.75	$6.61	8,453,300
2018-05-28	$6.84	$6.88	$6.75	$6.76	$6.62	9,984,010
2018-05-25	$6.99	$7.03	$6.81	$6.82	$6.68	14,200,560
2018-05-24	$6.99	$7.05	$6.97	$7.00	$6.86	11,035,700
2018-05-23	$7.19	$7.19	$7.01	$7.02	$6.88	22,324,750
2018-05-22	$7.27	$7.27	$7.16	$7.22	$7.07	16,680,050
2018-05-21	$7.29	$7.33	$7.21	$7.28	$7.13	25,472,050
2018-05-18	$7.13	$7.29	$7.13	$7.27	$7.12	27,354,130
2018-05-17	$7.16	$7.18	$7.09	$7.11	$6.97	11,364,650
2018-05-16	$7.25	$7.25	$7.13	$7.15	$7.00	17,064,900
2018-05-15	$7.15	$7.29	$7.13	$7.27	$7.12	23,838,080
2018-05-14	$7.21	$7.29	$7.09	$7.12	$6.98	18,734,720
2018-05-11	$7.28	$7.31	$7.14	$7.23	$7.08	22,984,500
2018-05-10	$7.30	$7.33	$7.21	$7.26	$7.11	20,631,900
2018-05-09	$7.13	$7.35	$7.11	$7.26	$7.11	28,868,710
2018-05-08	$7.15	$7.19	$7.07	$7.16	$7.01	20,247,280
2018-05-07	$7.07	$7.14	$7.03	$7.14	$6.99	19,626,430
2018-05-04	$6.98	$7.10	$6.98	$7.02	$6.88	12,843,770
2018-05-03	$6.95	$7.11	$6.90	$7.05	$6.91	19,276,540
2018-05-02	$6.88	$7.15	$6.88	$7.00	$6.86	20,523,350
2018-05-01	$6.88	$6.88	$6.88	$6.88	$6.74	0
2018-04-30	$6.88	$6.88	$6.88	$6.88	$6.74	0
2018-04-27	$6.93	$6.98	$6.85	$6.88	$6.74	9,737,250
2018-04-26	$7.07	$7.13	$6.90	$6.92	$6.78	17,215,550
2018-04-25	$7.01	$7.08	$6.95	$7.04	$6.90	13,816,500
2018-04-24	$6.96	$7.09	$6.96	$7.06	$6.92	13,656,500
2018-04-23	$7.01	$7.03	$6.89	$6.96	$6.82	10,357,030
2018-04-20	$7.14	$7.14	$6.91	$6.94	$6.80	19,493,530
2018-04-19	$7.04	$7.33	$7.02	$7.19	$7.04	31,791,830
2018-04-18	$7.05	$7.06	$6.80	$7.00	$6.86	14,305,200
2018-04-17	$7.00	$7.14	$6.95	$6.97	$6.83	16,005,200
2018-04-16	$7.16	$7.17	$6.95	$7.01	$6.87	21,347,000
2018-04-13	$7.26	$7.33	$7.20	$7.23	$7.08	21,681,360
2018-04-12	$7.18	$7.38	$7.11	$7.27	$7.12	27,575,850
2018-04-11	$7.32	$7.33	$7.17	$7.20	$7.05	15,208,550
2018-04-10	$7.15	$7.32	$7.11	$7.28	$7.13	20,188,750
2018-04-09	$7.12	$7.23	$7.05	$7.13	$6.99	14,837,960
2018-04-06	$7.16	$7.16	$7.16	$7.16	$7.01	0
2018-04-05	$7.16	$7.16	$7.16	$7.16	$7.01	0
2018-04-04	$7.21	$7.35	$7.15	$7.16	$7.01	17,015,700
2018-04-03	$7.25	$7.31	$7.11	$7.21	$7.06	25,952,920
2018-04-02	$7.51	$7.63	$7.40	$7.46	$7.31	28,929,800
2018-03-30	$7.46	$7.46	$7.37	$7.44	$7.29	15,488,450
2018-03-29	$7.30	$7.49	$7.26	$7.44	$7.29	23,544,250
2018-03-28	$7.21	$7.43	$7.14	$7.31	$7.16	19,243,380
2018-03-27	$7.27	$7.36	$7.22	$7.33	$7.18	19,402,630
2018-03-26	$6.91	$7.20	$6.66	$7.20	$7.05	24,540,450
2018-03-23	$7.42	$7.43	$6.94	$7.05	$6.91	38,125,950
2018-03-22	$7.54	$7.95	$7.54	$7.71	$7.55	31,238,710
2018-03-21	$7.70	$7.80	$7.51	$7.53	$7.38	18,301,110
2018-03-20	$7.72	$7.78	$7.60	$7.68	$7.52	17,108,610
2018-03-19	$7.72	$7.91	$7.63	$7.79	$7.63	21,487,540
2018-03-16	$7.76	$7.87	$7.72	$7.76	$7.60	15,247,370
2018-03-15	$7.90	$7.92	$7.67	$7.81	$7.65	26,781,010
2018-03-14	$7.97	$8.16	$7.92	$7.94	$7.78	30,860,880
2018-03-13	$8.05	$8.05	$7.88	$7.89	$7.73	28,439,190
2018-03-12	$7.80	$8.13	$7.74	$8.03	$7.87	48,692,230
2018-03-09	$7.63	$7.78	$7.59	$7.75	$7.59	26,925,900
2018-03-08	$7.63	$7.70	$7.55	$7.64	$7.48	18,036,300
2018-03-07	$7.62	$7.87	$7.61	$7.63	$7.47	29,603,250
2018-03-06	$7.46	$7.70	$7.42	$7.67	$7.51	27,211,520
2018-03-05	$7.62	$7.73	$7.39	$7.47	$7.32	28,856,320
2018-03-02	$7.70	$7.81	$7.63	$7.65	$7.49	23,335,920
2018-03-01	$7.70	$7.89	$7.64	$7.79	$7.63	28,259,280
2018-02-28	$7.45	$7.96	$7.32	$7.84	$7.68	45,544,720
2018-02-27	$7.65	$7.65	$7.43	$7.50	$7.35	27,626,170
2018-02-26	$7.68	$7.75	$7.52	$7.69	$7.53	31,102,000
2018-02-23	$7.50	$7.63	$7.37	$7.60	$7.45	29,979,680
2018-02-22	$7.33	$7.56	$7.29	$7.48	$7.33	24,620,110
2018-02-21	$7.23	$7.23	$7.23	$7.23	$7.08	0
2018-02-20	$7.23	$7.23	$7.23	$7.23	$7.08	0
2018-02-19	$7.23	$7.23	$7.23	$7.23	$7.08	0
2018-02-16	$7.23	$7.23	$7.23	$7.23	$7.08	0
2018-02-15	$7.23	$7.23	$7.23	$7.23	$7.08	0
2018-02-14	$7.15	$7.27	$7.02	$7.23	$7.08	15,812,080
2018-02-13	$7.14	$7.32	$7.07	$7.08	$6.94	20,895,350
2018-02-12	$6.90	$7.14	$6.85	$7.10	$6.96	19,665,900
2018-02-09	$7.01	$7.12	$6.69	$6.82	$6.68	27,801,880
2018-02-08	$7.08	$7.23	$7.07	$7.20	$7.05	19,955,090
2018-02-07	$7.09	$7.31	$7.00	$7.14	$6.99	29,730,700
2018-02-06	$7.10	$7.30	$6.91	$6.92	$6.78	27,181,930
2018-02-05	$7.20	$7.57	$7.11	$7.31	$7.16	28,624,330
2018-02-02	$7.14	$7.39	$6.98	$7.34	$7.19	32,960,500
2018-02-01	$7.58	$7.74	$7.04	$7.12	$6.98	42,209,500
2018-01-31	$8.24	$8.24	$7.59	$7.65	$7.49	58,025,490
2018-01-30	$8.60	$8.69	$8.30	$8.43	$8.26	37,031,750
2018-01-29	$8.50	$8.70	$8.49	$8.57	$8.40	28,486,920
2018-01-26	$8.60	$8.78	$8.54	$8.56	$8.39	25,038,580
2018-01-25	$8.57	$8.76	$8.56	$8.63	$8.45	29,347,280
2018-01-24	$8.74	$8.74	$8.51	$8.60	$8.43	28,891,800
2018-01-23	$8.73	$8.79	$8.63	$8.74	$8.56	28,902,480
2018-01-22	$8.62	$8.87	$8.61	$8.81	$8.63	39,734,150
2018-01-19	$8.71	$8.72	$8.45	$8.54	$8.37	33,340,700
2018-01-18	$8.70	$8.85	$8.61	$8.70	$8.52	27,719,920
2018-01-17	$8.65	$8.76	$8.33	$8.68	$8.50	36,249,950
2018-01-16	$8.60	$8.78	$8.56	$8.71	$8.53	29,323,490
2018-01-15	$9.20	$9.22	$8.52	$8.69	$8.51	63,229,920
2018-01-12	$9.48	$9.65	$9.33	$9.40	$9.21	49,268,010
2018-01-11	$9.22	$9.45	$9.15	$9.34	$9.15	38,515,300
2018-01-10	$9.63	$9.69	$9.18	$9.28	$9.09	58,147,500
2018-01-09	$9.63	$9.77	$9.49	$9.73	$9.53	52,691,050
2018-01-08	$9.46	$9.94	$9.34	$9.68	$9.48	79,953,030
2018-01-05	$9.50	$9.64	$9.35	$9.47	$9.28	75,427,000
2018-01-04	$9.05	$9.87	$9.05	$9.66	$9.46	121,850,870
2018-01-03	$9.26	$9.39	$9.06	$9.09	$8.91	70,092,100
2018-01-02	$8.89	$9.22	$8.78	$9.12	$8.93	63,099,670
2018-01-01	$8.88	$8.88	$8.88	$8.88	$8.70	0
2017-12-29	$9.05	$9.05	$8.78	$8.88	$8.70	53,697,520
2017-12-28	$8.90	$9.33	$8.87	$9.09	$8.91	98,663,440
2017-12-27	$8.22	$9.13	$8.22	$9.13	$8.94	132,566,470
2017-12-26	$8.31	$8.37	$8.10	$8.30	$8.13	37,303,720
2017-12-25	$8.40	$8.48	$8.22	$8.47	$8.30	51,359,600
2017-12-22	$8.10	$8.54	$8.09	$8.32	$8.15	52,685,780
2017-12-21	$8.18	$8.23	$7.81	$8.06	$7.90	33,756,000
2017-12-20	$8.41	$8.46	$8.13	$8.22	$8.05	30,994,410
2017-12-19	$8.54	$8.55	$8.42	$8.47	$8.30	30,330,180
2017-12-18	$8.34	$8.68	$8.31	$8.59	$8.42	46,921,600
2017-12-15	$8.33	$8.42	$8.30	$8.32	$8.15	24,618,630
2017-12-14	$8.39	$8.49	$8.26	$8.31	$8.14	24,687,480
2017-12-13	$8.47	$8.50	$8.31	$8.42	$8.25	27,683,630
2017-12-12	$8.41	$8.77	$8.33	$8.47	$8.30	42,849,030
2017-12-11	$8.40	$8.50	$8.31	$8.47	$8.30	33,126,600
2017-12-08	$8.20	$8.45	$8.12	$8.39	$8.22	37,363,300
2017-12-07	$8.70	$8.70	$8.28	$8.34	$8.17	61,375,650
2017-12-06	$8.93	$9.09	$8.67	$9.02	$8.84	35,642,230
2017-12-05	$9.43	$9.43	$8.91	$9.02	$8.84	47,436,450
2017-12-04	$9.76	$9.85	$9.51	$9.53	$9.34	34,571,050
2017-12-01	$9.67	$9.80	$9.55	$9.68	$9.48	34,466,150
2017-11-30	$9.78	$9.96	$9.63	$9.75	$9.55	52,744,030
2017-11-29	$9.44	$9.87	$9.36	$9.80	$9.60	66,325,570
2017-11-28	$9.15	$9.53	$9.14	$9.45	$9.26	35,443,400
2017-11-27	$9.51	$9.67	$9.22	$9.26	$9.07	39,294,800
2017-11-24	$9.31	$9.75	$9.01	$9.64	$9.44	62,426,700
2017-11-23	$9.61	$9.79	$9.35	$9.38	$9.19	43,802,650
2017-11-22	$9.56	$9.74	$9.41	$9.63	$9.43	40,321,950
2017-11-21	$9.71	$9.98	$9.43	$9.55	$9.36	43,365,330
2017-11-20	$9.65	$9.77	$8.98	$9.71	$9.51	46,879,030
2017-11-17	$10.32	$10.65	$9.86	$9.88	$9.68	57,314,170
2017-11-16	$10.50	$10.78	$10.36	$10.38	$10.17	43,614,220
2017-11-15	$10.70	$10.90	$10.60	$10.61	$10.39	45,741,200
2017-11-14	$11.17	$11.32	$10.91	$10.94	$10.72	69,950,630
2017-11-13	$10.82	$11.18	$10.58	$11.16	$10.93	63,030,940
2017-11-10	$10.88	$10.94	$10.70	$10.81	$10.59	56,219,020
2017-11-09	$11.15	$11.50	$11.01	$11.06	$10.84	84,836,490
2017-11-08	$10.87	$11.17	$10.76	$11.01	$10.79	68,728,960
2017-11-07	$10.70	$11.06	$10.46	$10.95	$10.73	66,048,590
2017-11-06	$10.53	$10.80	$10.22	$10.76	$10.54	51,135,320
2017-11-03	$10.60	$10.82	$10.41	$10.62	$10.40	51,207,530
2017-11-02	$11.00	$11.46	$10.88	$10.91	$10.69	82,968,900
2017-11-01	$10.84	$11.01	$10.73	$10.97	$10.75	46,088,150
2017-10-31	$10.22	$11.20	$10.22	$10.91	$10.69	70,458,730
2017-10-30	$10.45	$10.66	$10.21	$10.45	$10.24	50,925,750
2017-10-27	$11.00	$11.08	$10.67	$10.72	$10.50	64,391,850
2017-10-26	$10.67	$11.25	$10.56	$11.16	$10.93	115,639,310
2017-10-25	$10.32	$10.35	$10.12	$10.24	$10.03	27,024,160
2017-10-24	$10.27	$10.47	$10.08	$10.24	$10.03	35,201,300
2017-10-23	$10.42	$10.43	$10.15	$10.33	$10.12	37,804,520
2017-10-20	$10.17	$10.50	$10.01	$10.43	$10.22	43,538,090
2017-10-19	$10.62	$10.76	$10.18	$10.23	$10.02	56,974,920
2017-10-18	$10.81	$11.08	$10.60	$10.70	$10.48	46,698,330
2017-10-17	$10.88	$11.37	$10.80	$10.98	$10.76	61,230,260
2017-10-16	$11.00	$11.06	$10.65	$10.84	$10.62	56,771,300
2017-10-13	$10.84	$11.60	$10.83	$11.12	$10.89	98,148,600
2017-10-12	$11.01	$11.09	$10.35	$10.69	$10.47	82,409,260
2017-10-11	$11.47	$11.47	$10.91	$10.99	$10.77	96,831,290
2017-10-10	$11.36	$11.83	$11.30	$11.64	$11.40	89,008,750
2017-10-09	$11.64	$11.68	$11.20	$11.54	$11.31	91,200,780
2017-10-06	$11.61	$11.61	$11.61	$11.61	$11.37	0
2017-10-05	$11.61	$11.61	$11.61	$11.61	$11.37	0
2017-10-04	$11.61	$11.61	$11.61	$11.61	$11.37	0
2017-10-03	$11.61	$11.61	$11.61	$11.61	$11.37	0
2017-10-02	$11.61	$11.61	$11.61	$11.61	$11.37	0
2017-09-29	$11.84	$11.92	$11.11	$11.61	$11.37	141,001,010
2017-09-28	$12.36	$12.50	$11.87	$12.13	$11.88	165,953,050
2017-09-27	$11.86	$13.05	$11.69	$12.81	$12.55	207,571,910
2017-09-26	$11.08	$11.86	$11.07	$11.86	$11.62	135,638,630
2017-09-25	$11.26	$11.54	$10.74	$10.78	$10.56	71,203,790
2017-09-22	$11.80	$11.86	$11.22	$11.41	$11.18	73,640,810
2017-09-21	$12.29	$12.44	$11.92	$11.93	$11.69	66,044,570
2017-09-20	$12.33	$12.45	$12.11	$12.35	$12.10	68,711,460
2017-09-19	$12.33	$12.54	$12.12	$12.35	$12.10	74,543,580
2017-09-18	$11.96	$12.38	$11.81	$12.22	$11.97	88,909,620
2017-09-15	$12.51	$12.54	$11.52	$11.79	$11.55	112,904,340
2017-09-14	$12.99	$13.08	$12.31	$12.40	$12.15	108,217,670
2017-09-13	$12.85	$13.12	$12.55	$12.89	$12.63	118,521,200
2017-09-12	$13.35	$14.17	$13.08	$13.18	$12.91	176,902,500
2017-09-11	$13.30	$13.53	$13.06	$13.43	$13.16	138,557,250
2017-09-08	$13.09	$13.95	$12.75	$13.72	$13.44	197,108,960
2017-09-07	$13.13	$13.99	$12.82	$12.98	$12.72	234,710,060
2017-09-06	$11.49	$12.83	$11.25	$12.82	$12.56	192,911,430
2017-09-05	$11.60	$11.95	$10.96	$11.66	$11.42	198,439,480
2017-09-04	$10.48	$11.44	$10.48	$11.44	$11.21	178,360,840
2017-09-01	$9.83	$10.80	$9.79	$10.40	$10.19	161,907,140
2017-08-31	$9.85	$10.05	$9.66	$9.88	$9.68	93,215,110
2017-08-30	$9.56	$9.99	$9.51	$9.83	$9.63	98,153,720
2017-08-29	$9.69	$10.17	$9.52	$9.67	$9.47	116,278,930
2017-08-28	$9.40	$9.76	$9.40	$9.74	$9.54	120,379,730
2017-08-25	$9.21	$9.83	$9.15	$9.59	$9.40	127,647,530
2017-08-24	$9.35	$9.47	$9.11	$9.18	$8.99	68,312,780
2017-08-23	$9.07	$9.66	$9.07	$9.44	$9.25	134,316,340
2017-08-22	$9.08	$9.39	$8.87	$9.25	$9.06	112,590,770
2017-08-21	$9.11	$9.39	$9.01	$9.21	$9.02	68,974,700
2017-08-18	$9.33	$9.44	$9.01	$9.15	$8.96	83,349,410
2017-08-17	$9.45	$9.59	$9.21	$9.49	$9.30	95,685,700
2017-08-16	$9.87	$9.94	$9.12	$9.38	$9.19	157,900,140
2017-08-15	$9.59	$10.47	$9.40	$10.12	$9.91	202,364,370
2017-08-14	$9.34	$9.73	$9.03	$9.68	$9.48	141,491,050
2017-08-11	$9.20	$9.91	$9.11	$9.38	$9.19	191,528,360
2017-08-10	$9.38	$9.46	$9.01	$9.09	$8.91	115,662,440
2017-08-09	$9.25	$9.67	$8.98	$9.56	$9.37	157,225,840
2017-08-08	$9.76	$9.86	$9.21	$9.35	$9.16	162,917,330
2017-08-07	$9.68	$9.99	$9.34	$9.82	$9.62	165,736,160
2017-08-04	$10.75	$11.06	$9.89	$9.89	$9.69	254,699,860
2017-08-03	$10.00	$11.34	$9.83	$10.99	$10.77	297,324,980
2017-08-02	$10.40	$10.40	$10.40	$10.40	$10.19	0
2017-08-01	$10.40	$10.40	$10.40	$10.40	$10.19	0
2017-07-31	$9.96	$10.40	$9.83	$10.40	$10.19	162,229,200
2017-07-28	$8.62	$9.45	$8.62	$9.45	$9.26	198,801,210
2017-07-27	$8.41	$9.37	$8.40	$8.59	$8.42	173,122,270
2017-07-26	$7.82	$8.68	$7.82	$8.53	$8.36	168,747,050
2017-07-25	$8.10	$8.12	$7.66	$7.91	$7.75	113,139,900
2017-07-24	$8.07	$8.40	$7.81	$8.36	$8.19	152,198,020
2017-07-21	$8.28	$8.29	$7.95	$8.09	$7.93	158,643,080
2017-07-20	$7.42	$8.28	$7.36	$8.28	$8.11	224,750,900
2017-07-19	$7.05	$7.66	$7.01	$7.53	$7.38	111,546,870
2017-07-18	$6.55	$7.07	$6.52	$7.05	$6.91	66,618,170
2017-07-17	$6.95	$6.96	$6.31	$6.54	$6.41	61,217,980
2017-07-14	$6.96	$6.99	$6.80	$6.93	$6.79	48,200,770
2017-07-13	$7.22	$7.48	$7.02	$7.05	$6.91	76,005,560
2017-07-12	$7.03	$7.19	$6.90	$7.16	$7.01	65,462,170
2017-07-11	$7.36	$7.50	$6.94	$7.02	$6.88	88,726,190
2017-07-10	$7.25	$7.82	$7.21	$7.43	$7.28	114,030,860
2017-07-07	$7.00	$7.50	$6.92	$7.37	$7.22	121,670,570
2017-07-06	$7.15	$7.25	$6.91	$7.16	$7.01	143,049,400
2017-07-05	$6.88	$7.12	$6.73	$7.12	$6.98	98,240,390
2017-07-04	$6.33	$6.58	$6.30	$6.47	$6.34	43,127,290
2017-07-03	$6.37	$6.45	$6.31	$6.37	$6.24	26,458,650
2017-06-30	$6.36	$6.54	$6.31	$6.43	$6.30	39,793,320
2017-06-29	$6.31	$6.58	$6.24	$6.43	$6.30	54,669,840
2017-06-28	$6.04	$6.67	$6.04	$6.35	$6.22	61,610,980
2017-06-27	$6.15	$6.16	$6.02	$6.06	$5.94	36,029,260
2017-06-26	$5.80	$6.24	$5.78	$6.19	$6.06	61,223,760
2017-06-23	$5.58	$5.92	$5.56	$5.83	$5.71	35,563,910
2017-06-22	$5.74	$5.74	$5.56	$5.58	$5.47	10,628,700
2017-06-21	$5.78	$5.82	$5.68	$5.72	$5.60	9,900,720
2017-06-20	$5.76	$5.85	$5.74	$5.78	$5.66	12,544,780
2017-06-19	$5.75	$5.79	$5.70	$5.77	$5.65	10,638,110
2017-06-16	$5.74	$5.80	$5.68	$5.75	$5.63	13,220,780
2017-06-15	$5.71	$5.88	$5.69	$5.77	$5.65	22,492,900
2017-06-14	$5.64	$5.96	$5.63	$5.78	$5.66	40,254,500
2017-06-13	$5.48	$5.64	$5.46	$5.61	$5.50	17,263,920
2017-06-12	$5.45	$5.52	$5.41	$5.46	$5.35	9,688,300
2017-06-09	$5.55	$5.56	$5.46	$5.51	$5.40	10,389,540
2017-06-08	$5.55	$5.69	$5.48	$5.56	$5.45	19,593,850
2017-06-07	$5.42	$5.55	$5.39	$5.53	$5.42	14,175,620
2017-06-06	$5.37	$5.45	$5.34	$5.42	$5.31	5,960,670
2017-06-05	$5.35	$5.42	$5.34	$5.38	$5.27	6,145,170
2017-06-02	$5.28	$5.37	$5.22	$5.35	$5.24	8,033,580
2017-06-01	$5.45	$5.45	$5.30	$5.30	$5.19	9,390,900
2017-05-31	$5.42	$5.51	$5.42	$5.45	$5.34	12,946,750
2017-05-30	$5.37	$5.37	$5.37	$5.37	$5.26	0
2017-05-29	$5.37	$5.37	$5.37	$5.37	$5.26	0
2017-05-26	$5.34	$5.42	$5.31	$5.37	$5.26	10,731,050
2017-05-25	$5.31	$5.36	$5.17	$5.35	$5.24	13,206,640
2017-05-24	$5.26	$5.35	$5.10	$5.32	$5.21	11,472,940
2017-05-23	$5.64	$5.64	$5.25	$5.30	$5.19	16,190,180
2017-05-22	$5.66	$5.76	$5.61	$5.61	$5.50	8,904,960
2017-05-19	$5.75	$5.75	$5.66	$5.71	$5.59	8,758,060
2017-05-18	$5.77	$5.86	$5.74	$5.75	$5.63	10,521,530
2017-05-17	$5.78	$5.87	$5.77	$5.84	$5.72	13,324,840
2017-05-16	$5.66	$5.81	$5.60	$5.80	$5.68	13,457,380
2017-05-15	$5.66	$5.75	$5.65	$5.69	$5.57	9,789,480
2017-05-12	$5.75	$5.79	$5.65	$5.67	$5.55	14,412,010
2017-05-11	$5.69	$5.84	$5.58	$5.76	$5.64	16,424,190
2017-05-10	$5.92	$5.97	$5.70	$5.71	$5.59	11,493,070
2017-05-09	$5.85	$5.93	$5.79	$5.93	$5.81	9,363,250
2017-05-08	$5.98	$5.98	$5.86	$5.87	$5.75	11,713,970
2017-05-05	$6.21	$6.21	$6.01	$6.02	$5.90	13,022,730
2017-05-04	$6.25	$6.28	$6.18	$6.21	$6.08	9,543,680
2017-05-03	$6.20	$6.32	$6.15	$6.29	$6.16	13,852,860
2017-05-02	$6.22	$6.34	$6.17	$6.18	$6.05	16,757,270
2017-05-01	$6.16	$6.16	$6.16	$6.16	$6.03	0
2017-04-28	$6.09	$6.19	$6.04	$6.16	$6.03	11,831,820
2017-04-27	$6.00	$6.08	$5.90	$6.06	$5.94	13,148,530
2017-04-26	$5.95	$6.07	$5.95	$6.04	$5.92	12,264,620
2017-04-25	$5.92	$6.01	$5.91	$5.93	$5.81	9,672,050
2017-04-24	$6.16	$6.19	$5.90	$5.90	$5.78	15,669,730
2017-04-21	$6.39	$6.40	$6.18	$6.20	$6.07	14,071,340
2017-04-20	$6.36	$6.46	$6.31	$6.35	$6.22	13,340,480
2017-04-19	$6.57	$6.58	$6.29	$6.36	$6.23	18,102,830
2017-04-18	$6.68	$6.73	$6.58	$6.58	$6.45	10,044,800
2017-04-17	$6.70	$6.83	$6.60	$6.72	$6.58	16,953,650
2017-04-14	$6.73	$6.76	$6.66	$6.67	$6.53	13,455,330
2017-04-13	$6.72	$6.84	$6.70	$6.77	$6.63	10,787,510
2017-04-12	$6.83	$6.83	$6.71	$6.73	$6.59	14,013,840
2017-04-11	$6.87	$6.88	$6.70	$6.85	$6.71	23,839,700
2017-04-10	$6.96	$6.99	$6.85	$6.89	$6.75	19,868,100
2017-04-07	$7.00	$7.05	$6.93	$6.99	$6.85	16,639,320
2017-04-06	$7.01	$7.02	$6.95	$6.97	$6.83	14,058,550
2017-04-05	$6.95	$7.02	$6.93	$7.02	$6.88	14,604,240
2017-04-04	$6.92	$6.92	$6.92	$6.92	$6.78	0
2017-04-03	$6.92	$6.92	$6.92	$6.92	$6.78	0
2017-03-31	$6.91	$6.98	$6.88	$6.92	$6.78	9,299,600
2017-03-30	$7.03	$7.03	$6.88	$6.89	$6.75	18,762,500
2017-03-29	$7.12	$7.16	$7.01	$7.03	$6.89	18,040,310
2017-03-28	$7.09	$7.25	$7.08	$7.17	$7.02	23,951,420
2017-03-27	$7.07	$7.13	$7.01	$7.04	$6.90	10,381,520
2017-03-24	$6.96	$7.15	$6.95	$7.08	$6.94	17,428,690
2017-03-23	$7.03	$7.06	$6.88	$6.97	$6.83	15,268,960
2017-03-22	$7.10	$7.11	$6.99	$7.03	$6.89	17,951,600
2017-03-21	$7.12	$7.19	$7.10	$7.15	$7.00	12,113,190
2017-03-20	$7.18	$7.23	$7.08	$7.15	$7.00	15,828,650
2017-03-17	$7.30	$7.32	$7.15	$7.18	$7.03	17,895,430
2017-03-16	$7.28	$7.31	$7.25	$7.28	$7.13	14,167,080
2017-03-15	$7.22	$7.27	$7.18	$7.19	$7.04	11,733,900
2017-03-14	$7.28	$7.29	$7.21	$7.23	$7.08	11,848,800
2017-03-13	$7.19	$7.29	$7.18	$7.28	$7.13	12,257,800
2017-03-10	$7.25	$7.28	$7.21	$7.21	$7.06	12,733,580
2017-03-09	$7.38	$7.39	$7.22	$7.25	$7.10	18,775,610
2017-03-08	$7.45	$7.49	$7.33	$7.37	$7.22	17,405,850
2017-03-07	$7.50	$7.55	$7.44	$7.47	$7.32	16,320,250
2017-03-06	$7.44	$7.53	$7.39	$7.50	$7.35	19,501,210
2017-03-03	$7.33	$7.57	$7.23	$7.47	$7.32	36,781,300
2017-03-02	$7.38	$7.50	$7.36	$7.40	$7.25	24,998,800
2017-03-01	$7.36	$7.43	$7.34	$7.36	$7.21	15,549,810
2017-02-28	$7.34	$7.41	$7.30	$7.38	$7.23	13,239,320
2017-02-27	$7.43	$7.51	$7.35	$7.36	$7.21	20,724,380
2017-02-24	$7.43	$7.47	$7.33	$7.41	$7.26	33,751,640
2017-02-23	$7.53	$7.70	$7.48	$7.52	$7.37	55,439,710
2017-02-22	$7.53	$7.56	$7.44	$7.49	$7.34	20,736,260
2017-02-21	$7.46	$7.54	$7.42	$7.52	$7.37	22,592,930
2017-02-20	$7.39	$7.47	$7.37	$7.47	$7.32	16,921,390
2017-02-17	$7.53	$7.58	$7.38	$7.41	$7.26	26,864,340
2017-02-16	$7.42	$7.58	$7.42	$7.57	$7.42	24,491,680
2017-02-15	$7.69	$7.70	$7.45	$7.46	$7.31	37,921,130
2017-02-14	$7.79	$7.86	$7.67	$7.72	$7.56	32,395,230
2017-02-13	$7.67	$7.88	$7.66	$7.83	$7.67	39,477,450
2017-02-10	$7.60	$7.78	$7.56	$7.69	$7.53	34,252,410
2017-02-09	$7.58	$7.66	$7.57	$7.60	$7.45	20,404,240
2017-02-08	$7.59	$7.61	$7.48	$7.61	$7.46	22,955,590
2017-02-07	$7.43	$7.72	$7.39	$7.59	$7.44	38,646,490
2017-02-06	$7.35	$7.43	$7.28	$7.42	$7.27	15,674,800
2017-02-03	$7.52	$7.56	$7.35	$7.36	$7.21	16,568,800
2017-02-02	$7.52	$7.52	$7.52	$7.52	$7.37	0
2017-02-01	$7.52	$7.52	$7.52	$7.52	$7.37	0
2017-01-31	$7.52	$7.52	$7.52	$7.52	$7.37	0
2017-01-30	$7.52	$7.52	$7.52	$7.52	$7.37	0
2017-01-27	$7.52	$7.52	$7.52	$7.52	$7.37	0
2017-01-26	$7.47	$7.55	$7.41	$7.52	$7.37	18,153,730
2017-01-25	$7.40	$7.54	$7.34	$7.45	$7.30	23,399,310
2017-01-24	$7.21	$7.67	$7.18	$7.47	$7.32	46,210,240
2017-01-23	$7.16	$7.25	$7.14	$7.18	$7.03	16,270,470
2017-01-20	$7.01	$7.19	$7.01	$7.12	$6.98	15,996,150
2017-01-19	$7.02	$7.13	$6.90	$7.04	$6.90	15,374,000
2017-01-18	$7.04	$7.17	$7.00	$7.05	$6.91	16,489,350
2017-01-17	$6.97	$7.10	$6.85	$7.07	$6.93	22,736,640
2017-01-16	$7.34	$7.37	$6.65	$7.03	$6.89	41,970,360
2017-01-13	$7.46	$7.49	$7.30	$7.32	$7.17	25,936,870
2017-01-12	$7.46	$7.59	$7.36	$7.48	$7.33	33,642,980
2017-01-11	$7.71	$7.75	$7.46	$7.47	$7.32	43,584,690
2017-01-10	$7.92	$8.08	$7.75	$7.77	$7.61	48,050,690
2017-01-09	$7.97	$8.12	$7.78	$7.94	$7.78	70,499,200
2017-01-06	$7.62	$8.35	$7.58	$8.13	$7.96	117,853,270
2017-01-05	$7.81	$7.99	$7.56	$7.59	$7.44	59,333,670
2017-01-04	$7.28	$7.31	$7.20	$7.31	$7.16	19,362,670
2017-01-03	$7.17	$7.34	$7.17	$7.28	$7.13	21,880,800
2017-01-02	$7.13	$7.13	$7.13	$7.13	$6.99	0
2016-12-30	$7.12	$7.21	$7.00	$7.13	$6.99	19,200,910
2016-12-29	$7.15	$7.43	$7.12	$7.15	$7.00	33,231,400
2016-12-28	$6.89	$7.55	$6.86	$7.15	$7.00	52,893,580
2016-12-27	$6.87	$6.92	$6.84	$6.88	$6.74	13,529,870
2016-12-26	$6.76	$6.93	$6.75	$6.88	$6.74	20,107,640
2016-12-23	$6.88	$6.95	$6.79	$6.81	$6.67	14,483,230
2016-12-22	$6.89	$6.94	$6.79	$6.87	$6.73	16,445,140
2016-12-21	$6.85	$6.96	$6.81	$6.89	$6.75	17,137,220
2016-12-20	$6.87	$6.90	$6.74	$6.82	$6.68	13,388,430
2016-12-19	$6.84	$6.96	$6.83	$6.91	$6.77	17,667,340
2016-12-16	$6.80	$6.88	$6.75	$6.85	$6.71	14,167,330
2016-12-15	$6.70	$6.91	$6.67	$6.82	$6.68	19,449,900
2016-12-14	$6.91	$6.95	$6.71	$6.75	$6.61	21,548,590
2016-12-13	$6.87	$6.97	$6.72	$6.91	$6.77	23,441,310
2016-12-12	$7.45	$7.50	$6.81	$6.85	$6.71	49,503,270
2016-12-09	$7.70	$7.70	$7.48	$7.52	$7.37	28,557,450
2016-12-08	$7.64	$7.77	$7.54	$7.70	$7.54	39,426,120
2016-12-07	$7.61	$7.61	$7.42	$7.59	$7.44	24,294,930
2016-12-06	$7.66	$7.71	$7.55	$7.61	$7.46	22,636,950
2016-12-05	$7.45	$7.78	$7.45	$7.61	$7.46	46,023,080
2016-12-02	$7.50	$7.64	$7.38	$7.45	$7.30	27,188,120
2016-12-01	$7.40	$7.53	$7.40	$7.45	$7.30	20,239,780
2016-11-30	$7.34	$7.47	$7.31	$7.40	$7.25	15,997,220
2016-11-29	$7.50	$7.51	$7.36	$7.37	$7.22	23,008,250
2016-11-28	$7.55	$7.58	$7.47	$7.53	$7.38	19,093,400
2016-11-25	$7.58	$7.62	$7.36	$7.54	$7.39	26,464,490
2016-11-24	$7.70	$7.79	$7.56	$7.60	$7.45	27,268,360
2016-11-23	$7.88	$7.92	$7.64	$7.70	$7.54	33,234,110
2016-11-22	$7.76	$7.98	$7.74	$7.87	$7.71	36,020,820
2016-11-21	$7.73	$7.80	$7.68	$7.76	$7.60	30,045,400
2016-11-18	$7.82	$8.02	$7.76	$7.78	$7.62	36,679,460
2016-11-17	$7.99	$8.05	$7.83	$7.86	$7.70	54,247,080
2016-11-16	$7.71	$8.35	$7.60	$8.10	$7.94	101,690,200
2016-11-15	$7.74	$7.74	$7.61	$7.68	$7.52	32,829,080
2016-11-14	$7.71	$7.90	$7.67	$7.78	$7.62	41,638,740
2016-11-11	$7.71	$7.79	$7.60	$7.74	$7.58	38,508,370
2016-11-10	$7.81	$7.86	$7.67	$7.73	$7.57	39,447,330
2016-11-09	$7.55	$7.87	$7.53	$7.69	$7.53	70,728,640
2016-11-08	$7.55	$7.62	$7.46	$7.49	$7.34	33,399,910
2016-11-07	$7.42	$7.67	$7.23	$7.57	$7.42	52,426,550
2016-11-04	$7.45	$7.46	$7.28	$7.38	$7.23	34,724,590
2016-11-03	$7.41	$7.55	$7.27	$7.45	$7.30	44,972,550
2016-11-02	$7.65	$7.69	$7.44	$7.45	$7.30	34,148,800
2016-11-01	$7.55	$7.73	$7.55	$7.66	$7.50	31,035,140
2016-10-31	$7.76	$7.76	$7.43	$7.53	$7.38	0
2016-10-28	$8.01	$8.04	$7.80	$7.81	$7.65	30,579,220
2016-10-27	$8.09	$8.11	$7.95	$8.01	$7.85	29,344,950
2016-10-26	$8.21	$8.32	$8.10	$8.11	$7.95	37,430,690
2016-10-25	$8.15	$8.25	$8.12	$8.17	$8.00	33,503,580
2016-10-24	$7.97	$8.28	$7.91	$8.18	$8.01	47,948,530
2016-10-21	$8.04	$8.11	$7.82	$7.98	$7.82	42,051,370
2016-10-20	$8.16	$8.19	$8.03	$8.08	$7.92	48,695,680
2016-10-19	$8.35	$8.38	$8.16	$8.21	$8.04	38,170,650
2016-10-18	$8.23	$8.36	$8.15	$8.32	$8.15	33,953,490
2016-10-17	$8.40	$8.43	$8.18	$8.20	$8.03	40,819,420
2016-10-14	$8.62	$8.64	$8.30	$8.38	$8.21	48,161,430
2016-10-13	$8.66	$8.72	$8.54	$8.60	$8.43	45,534,860
2016-10-12	$8.50	$8.81	$8.41	$8.71	$8.53	75,983,640
2016-10-11	$8.41	$8.59	$8.36	$8.50	$8.33	48,938,160
2016-10-10	$8.36	$8.49	$8.25	$8.46	$8.29	47,727,870
2016-10-07	$8.33	$8.33	$8.33	$8.33	$8.16	0
2016-10-06	$8.33	$8.33	$8.33	$8.33	$8.16	0
2016-10-05	$8.33	$8.33	$8.33	$8.33	$8.16	0
2016-10-04	$8.33	$8.33	$8.33	$8.33	$8.16	0
2016-10-03	$8.33	$8.33	$8.33	$8.33	$8.16	0
2016-09-30	$8.30	$8.36	$8.23	$8.33	$8.16	30,711,920
2016-09-29	$8.32	$8.42	$8.19	$8.29	$8.12	39,549,520
2016-09-28	$8.33	$8.52	$8.23	$8.32	$8.15	51,963,560
2016-09-27	$8.27	$8.36	$8.02	$8.31	$8.14	57,507,060
2016-09-26	$8.36	$8.62	$8.18	$8.23	$8.06	63,446,690
2016-09-23	$8.91	$8.95	$8.54	$8.56	$8.39	93,552,800
2016-09-22	$9.08	$9.14	$8.92	$8.98	$8.80	74,832,540
2016-09-21	$8.99	$9.14	$8.90	$9.03	$8.85	65,544,540
2016-09-20	$8.82	$9.53	$8.80	$9.08	$8.90	145,399,230
2016-09-19	$8.47	$9.15	$8.34	$8.96	$8.78	128,807,650
2016-09-16	$8.40	$8.40	$8.40	$8.40	$8.23	0
2016-09-15	$8.40	$8.40	$8.40	$8.40	$8.23	0
2016-09-14	$8.72	$8.78	$8.33	$8.40	$8.23	126,934,710
2016-09-13	$7.96	$8.71	$7.96	$8.71	$8.53	149,331,340
2016-09-12	$7.75	$8.13	$7.67	$7.92	$7.76	84,972,610
2016-09-09	$7.72	$8.20	$7.69	$7.92	$7.76	111,511,230
2016-09-08	$7.75	$7.83	$7.60	$7.68	$7.52	52,427,920
2016-09-07	$7.97	$8.09	$7.80	$7.82	$7.66	53,414,350
2016-09-06	$7.83	$7.93	$7.67	$7.87	$7.71	45,875,340
2016-09-05	$7.82	$7.96	$7.73	$7.82	$7.66	46,706,350
2016-09-02	$7.81	$7.97	$7.76	$7.78	$7.62	57,761,150
2016-09-01	$7.90	$8.14	$7.75	$7.92	$7.76	88,268,870
2016-08-31	$7.78	$7.98	$7.58	$7.90	$7.74	74,455,650
2016-08-30	$7.80	$7.92	$7.69	$7.78	$7.62	40,654,400
2016-08-29	$7.58	$7.91	$7.53	$7.80	$7.64	54,774,760
2016-08-26	$7.68	$7.80	$7.57	$7.62	$7.47	53,237,550
2016-08-25	$8.00	$8.00	$7.57	$7.60	$7.45	97,213,170
2016-08-24	$8.17	$8.25	$8.00	$8.10	$7.94	55,226,380
2016-08-23	$8.06	$8.28	$7.97	$8.21	$8.04	81,832,920
2016-08-22	$8.19	$8.58	$8.02	$8.07	$7.91	95,449,170
2016-08-19	$8.03	$8.64	$7.96	$8.29	$8.12	133,229,970
2016-08-18	$7.90	$8.40	$7.83	$8.10	$7.94	151,232,280
2016-08-17	$8.27	$8.29	$7.82	$7.96	$7.80	162,472,970
2016-08-16	$7.47	$8.31	$7.42	$8.31	$8.14	213,667,270
2016-08-15	$7.48	$7.85	$7.29	$7.55	$7.40	143,592,300
2016-08-12	$7.40	$7.48	$7.28	$7.45	$7.30	104,857,040
2016-08-11	$7.61	$7.88	$7.38	$7.52	$7.37	159,820,200
2016-08-10	$7.61	$7.83	$7.44	$7.61	$7.46	165,152,800
2016-08-09	$7.40	$7.88	$7.21	$7.72	$7.56	212,162,560
2016-08-08	$7.07	$7.75	$7.00	$7.43	$7.28	213,045,940
2016-08-05	$6.33	$7.07	$6.32	$7.07	$6.93	197,176,630
2016-08-04	$5.98	$6.67	$5.95	$6.43	$6.30	163,093,990
2016-08-03	$5.73	$6.13	$5.66	$6.06	$5.94	78,173,070
2016-08-02	$5.64	$5.87	$5.62	$5.80	$5.68	49,347,040
2016-08-01	$5.92	$5.93	$5.56	$5.64	$5.53	72,026,490
2016-07-29	$6.38	$6.38	$5.90	$6.03	$5.91	148,163,430
2016-07-28	$6.46	$6.46	$6.46	$6.46	$6.33	0
2016-07-27	$6.46	$6.46	$6.46	$6.46	$6.33	0
2016-07-26	$6.46	$6.46	$6.46	$6.46	$6.33	0
2016-07-25	$6.46	$6.46	$6.46	$6.46	$6.33	0
2016-07-22	$5.87	$6.46	$5.87	$6.46	$6.33	56,489,510
2016-07-21	$5.88	$5.96	$5.82	$5.87	$5.75	40,374,070
2016-07-20	$5.80	$6.02	$5.74	$5.92	$5.80	65,906,100
2016-07-19	$5.80	$5.81	$5.73	$5.80	$5.68	21,327,730
2016-07-18	$5.77	$5.84	$5.67	$5.80	$5.68	35,497,400
2016-07-15	$5.88	$5.91	$5.75	$5.79	$5.67	32,192,210
2016-07-14	$5.86	$5.94	$5.81	$5.87	$5.75	34,271,910
2016-07-13	$5.94	$5.95	$5.83	$5.89	$5.77	47,129,270
2016-07-12	$5.67	$5.97	$5.66	$5.90	$5.78	81,960,630
2016-07-11	$5.69	$5.83	$5.65	$5.70	$5.58	47,686,250
2016-07-08	$5.74	$5.77	$5.64	$5.67	$5.55	46,725,950
2016-07-07	$5.89	$5.99	$5.76	$5.83	$5.71	80,122,850
2016-07-06	$5.78	$5.82	$5.72	$5.80	$5.68	26,152,160
2016-07-05	$5.81	$5.88	$5.75	$5.82	$5.70	41,968,070
2016-07-04	$5.60	$5.84	$5.59	$5.80	$5.68	43,806,650
2016-07-01	$5.70	$5.72	$5.62	$5.64	$5.53	19,552,290
2016-06-30	$5.72	$5.73	$5.60	$5.65	$5.54	22,403,550
2016-06-29	$5.72	$5.75	$5.63	$5.68	$5.56	27,500,520
2016-06-28	$5.68	$5.72	$5.59	$5.70	$5.58	31,924,310
2016-06-27	$5.45	$5.83	$5.43	$5.72	$5.60	45,747,810
2016-06-24	$5.60	$5.69	$5.37	$5.48	$5.37	47,347,560
2016-06-23	$5.73	$5.78	$5.65	$5.65	$5.54	36,513,560
2016-06-22	$5.70	$5.76	$5.65	$5.74	$5.62	37,451,110
2016-06-21	$5.75	$5.77	$5.61	$5.72	$5.60	44,004,290
2016-06-20	$5.85	$5.88	$5.66	$5.70	$5.58	42,629,560
2016-06-17	$5.63	$5.80	$5.58	$5.70	$5.58	58,577,290
2016-06-16	$5.47	$5.76	$5.44	$5.67	$5.55	82,552,040
2016-06-15	$5.07	$5.49	$5.01	$5.43	$5.32	42,308,640
2016-06-14	$5.10	$5.14	$5.05	$5.13	$5.03	20,488,410
2016-06-13	$5.34	$5.39	$5.09	$5.11	$5.01	32,230,940
2016-06-10	$5.46	$5.46	$5.46	$5.46	$5.35	0
2016-06-09	$5.46	$5.46	$5.46	$5.46	$5.35	0
2016-06-08	$5.45	$5.53	$5.40	$5.46	$5.35	24,169,770
2016-06-07	$5.39	$5.51	$5.34	$5.45	$5.34	30,018,340
2016-06-06	$5.37	$5.45	$5.34	$5.37	$5.26	27,473,320
2016-06-03	$5.39	$5.44	$5.33	$5.34	$5.23	33,442,510
2016-06-02	$5.41	$5.63	$5.33	$5.44	$5.33	57,838,670
2016-06-01	$5.29	$5.29	$5.29	$5.29	$5.18	0
2016-05-31	$5.17	$5.29	$5.13	$5.29	$5.18	45,733,690
2016-05-30	$5.10	$5.28	$5.07	$5.14	$5.04	28,520,420
2016-05-27	$4.98	$5.24	$4.94	$5.16	$5.06	49,264,450
2016-05-26	$5.03	$5.05	$4.87	$5.00	$4.90	19,256,210
2016-05-25	$5.06	$5.09	$4.98	$5.02	$4.92	20,209,530
2016-05-24	$4.96	$5.17	$4.95	$5.05	$4.95	37,410,100
2016-05-23	$4.91	$4.96	$4.90	$4.95	$4.85	13,925,820
2016-05-20	$4.85	$4.92	$4.83	$4.92	$4.82	12,381,740
2016-05-19	$4.89	$4.96	$4.86	$4.90	$4.80	16,124,200
2016-05-18	$4.99	$5.00	$4.83	$4.89	$4.79	23,710,870
2016-05-17	$4.97	$5.15	$4.96	$5.06	$4.96	30,794,860
2016-05-16	$4.87	$4.98	$4.85	$4.97	$4.87	15,749,010
2016-05-13	$4.95	$5.01	$4.85	$4.90	$4.80	20,127,250
2016-05-12	$4.96	$4.98	$4.85	$4.97	$4.87	18,636,920
2016-05-11	$5.10	$5.13	$4.98	$5.00	$4.90	17,268,220
2016-05-10	$5.06	$5.16	$5.04	$5.07	$4.97	16,277,150
2016-05-09	$5.19	$5.25	$5.02	$5.04	$4.94	30,600,340
2016-05-06	$5.57	$5.58	$5.28	$5.28	$5.17	38,951,020
2016-05-05	$5.57	$5.58	$5.50	$5.57	$5.46	21,053,420
2016-05-04	$5.55	$5.60	$5.51	$5.56	$5.45	25,997,530
2016-05-03	$5.49	$5.59	$5.41	$5.58	$5.47	36,774,790
2016-05-02	$5.49	$5.49	$5.49	$5.49	$5.38	0
2016-04-29	$5.51	$5.54	$5.45	$5.49	$5.38	32,715,240
2016-04-28	$5.45	$5.64	$5.24	$5.59	$5.48	52,773,020
2016-04-27	$5.51	$5.54	$5.43	$5.45	$5.34	26,248,680
2016-04-26	$5.50	$5.54	$5.40	$5.53	$5.42	31,384,910
2016-04-25	$5.42	$5.53	$5.39	$5.52	$5.41	26,916,010
2016-04-22	$5.49	$5.55	$5.36	$5.49	$5.38	35,335,520
2016-04-21	$5.53	$5.68	$5.50	$5.55	$5.44	47,230,300
2016-04-20	$5.98	$6.01	$5.38	$5.54	$5.43	68,596,420
2016-04-19	$5.98	$5.98	$5.86	$5.91	$5.79	31,357,400
2016-04-18	$5.97	$5.97	$5.83	$5.92	$5.80	42,712,250
2016-04-15	$6.10	$6.11	$6.00	$6.04	$5.92	42,025,780
2016-04-14	$6.12	$6.15	$6.01	$6.09	$5.97	56,559,170
2016-04-13	$6.21	$6.30	$6.07	$6.09	$5.97	110,842,670
2016-04-12	$6.00	$6.05	$5.84	$5.99	$5.87	48,869,720
2016-04-11	$6.01	$6.21	$6.01	$6.06	$5.94	85,163,210
2016-04-08	$5.80	$5.98	$5.65	$5.94	$5.82	55,450,970
2016-04-07	$5.98	$6.01	$5.81	$5.83	$5.71	56,214,050
2016-04-06	$6.00	$6.05	$5.88	$5.96	$5.84	74,101,100
2016-04-05	$5.78	$6.12	$5.72	$6.06	$5.94	84,476,350
2016-04-04	$5.80	$5.80	$5.80	$5.80	$5.68	0
2016-04-01	$5.82	$5.92	$5.65	$5.80	$5.68	61,673,960
2016-03-31	$5.95	$5.95	$5.77	$5.82	$5.70	71,877,390
2016-03-30	$5.72	$5.97	$5.63	$5.95	$5.83	108,852,370
2016-03-29	$5.51	$6.02	$5.50	$5.79	$5.67	140,568,160
2016-03-28	$5.49	$5.65	$5.43	$5.47	$5.36	53,181,100
2016-03-25	$5.36	$5.50	$5.36	$5.50	$5.39	37,878,660
2016-03-24	$5.45	$5.50	$5.38	$5.40	$5.29	44,217,780
2016-03-23	$5.48	$5.54	$5.44	$5.54	$5.43	41,942,790
2016-03-22	$5.52	$5.58	$5.47	$5.50	$5.39	55,496,460
2016-03-21	$5.50	$5.62	$5.46	$5.59	$5.48	74,606,780
2016-03-18	$5.23	$5.50	$5.22	$5.47	$5.36	79,393,490
2016-03-17	$5.13	$5.23	$5.08	$5.22	$5.11	42,350,070
2016-03-16	$5.22	$5.24	$5.05	$5.09	$4.99	35,487,850
2016-03-15	$5.30	$5.33	$5.16	$5.21	$5.10	33,948,690
2016-03-14	$5.22	$5.40	$5.21	$5.30	$5.19	48,221,390
2016-03-11	$5.15	$5.25	$5.08	$5.17	$5.06	34,174,860
2016-03-10	$5.24	$5.41	$5.08	$5.21	$5.10	45,045,160
2016-03-09	$5.19	$5.33	$5.15	$5.19	$5.08	53,250,580
2016-03-08	$5.69	$5.70	$5.30	$5.48	$5.37	78,719,000
2016-03-07	$5.22	$5.54	$5.21	$5.51	$5.40	75,426,770
2016-03-04	$5.32	$5.45	$5.03	$5.14	$5.04	64,335,710
2016-03-03	$5.28	$5.72	$5.27	$5.38	$5.27	80,208,000
2016-03-02	$5.03	$5.42	$5.00	$5.35	$5.24	72,213,320
2016-03-01	$4.95	$5.10	$4.86	$5.05	$4.95	52,722,000
2016-02-29	$5.25	$5.34	$4.83	$4.91	$4.81	67,787,410
2016-02-26	$5.43	$5.52	$5.11	$5.37	$5.26	76,178,340
2016-02-25	$6.04	$6.04	$5.44	$5.44	$5.33	91,283,450
2016-02-24	$5.94	$6.12	$5.87	$6.04	$5.92	82,702,120
2016-02-23	$6.08	$6.09	$5.86	$6.02	$5.90	98,894,880
2016-02-22	$6.02	$6.33	$5.92	$6.14	$6.02	140,182,420
2016-02-19	$6.00	$6.00	$5.80	$5.96	$5.84	124,087,610
2016-02-18	$6.10	$6.27	$6.04	$6.07	$5.95	161,078,600
2016-02-17	$5.80	$6.25	$5.73	$6.25	$6.12	210,706,930
2016-02-16	$5.10	$5.68	$5.03	$5.68	$5.56	157,881,120
2016-02-15	$5.40	$5.40	$5.16	$5.16	$5.06	86,999,640
2016-02-12	$5.73	$5.73	$5.73	$5.73	$5.61	0
2016-02-11	$5.73	$5.73	$5.73	$5.73	$5.61	0
2016-02-10	$5.73	$5.73	$5.73	$5.73	$5.61	0
2016-02-09	$5.73	$5.73	$5.73	$5.73	$5.61	0
2016-02-08	$5.73	$5.73	$5.73	$5.73	$5.61	0
2016-02-05	$5.82	$5.89	$5.71	$5.73	$5.61	15,804,580
2016-02-04	$5.80	$5.97	$5.79	$5.84	$5.72	19,174,850
2016-02-03	$5.80	$5.85	$5.60	$5.78	$5.66	23,042,310
2016-02-02	$5.89	$6.13	$5.61	$6.02	$5.90	31,354,020
2016-02-01	$6.30	$6.39	$6.00	$6.13	$6.01	24,495,680
2016-01-29	$6.17	$6.58	$6.17	$6.45	$6.32	27,574,950
2016-01-28	$6.28	$6.45	$6.00	$6.12	$6.00	20,818,760
2016-01-27	$5.91	$6.48	$5.91	$6.43	$6.30	28,325,320
2016-01-26	$6.51	$6.62	$6.00	$6.03	$5.91	28,436,400
2016-01-25	$7.00	$7.00	$6.50	$6.67	$6.53	37,814,100
2016-01-22	$6.39	$6.39	$6.39	$6.39	$6.26	9,895,340
2016-01-21	$6.00	$6.26	$5.80	$5.81	$5.69	16,027,790
2016-01-20	$6.07	$6.34	$6.00	$6.20	$6.07	18,902,070
2016-01-19	$5.81	$6.14	$5.81	$6.10	$5.98	14,164,530
2016-01-18	$5.55	$6.00	$5.48	$5.86	$5.74	12,863,580
2016-01-15	$6.38	$6.38	$5.81	$5.84	$5.72	15,781,450
2016-01-14	$6.00	$6.50	$5.75	$6.43	$6.30	20,597,010
2016-01-13	$6.73	$6.88	$6.26	$6.26	$6.13	24,161,040
2016-01-12	$6.96	$7.18	$6.96	$6.96	$6.82	17,150,780
2016-01-11	$7.73	$7.73	$7.73	$7.73	$7.57	0
2016-01-08	$7.73	$7.73	$7.73	$7.73	$7.57	0
2016-01-07	$7.73	$7.73	$7.73	$7.73	$7.57	0
2016-01-06	$7.17	$7.81	$7.15	$7.73	$7.57	28,411,080
2016-01-05	$6.90	$7.35	$6.85	$7.10	$6.96	21,661,320
2016-01-04	$8.37	$8.38	$7.47	$7.47	$7.32	15,223,810
2016-01-01	$8.30	$8.30	$8.30	$8.30	$8.13	0
2015-12-31	$8.63	$8.66	$8.30	$8.30	$8.13	12,028,040
2015-12-30	$8.56	$8.66	$8.44	$8.59	$8.42	12,752,720
2015-12-29	$8.39	$8.60	$8.28	$8.55	$8.38	16,939,790
2015-12-28	$8.76	$8.89	$8.38	$8.40	$8.23	21,674,040
2015-12-25	$8.91	$8.99	$8.75	$8.83	$8.65	15,083,720
2015-12-24	$8.76	$8.99	$8.72	$8.94	$8.76	22,968,870
2015-12-23	$9.00	$9.06	$8.69	$8.75	$8.57	24,448,560
2015-12-22	$9.08	$9.16	$8.78	$8.99	$8.81	32,302,790
2015-12-21	$9.65	$9.85	$9.18	$9.22	$9.03	41,562,140
2015-12-18	$8.92	$9.40	$8.80	$9.27	$9.08	48,592,690
2015-12-17	$8.85	$9.10	$8.76	$8.89	$8.71	32,493,610
2015-12-16	$8.54	$8.87	$8.51	$8.74	$8.56	29,823,720
2015-12-15	$8.46	$8.70	$8.41	$8.56	$8.39	19,739,600
2015-12-14	$8.11	$8.60	$8.01	$8.59	$8.42	23,059,870
2015-12-11	$8.80	$8.83	$8.26	$8.29	$8.12	27,922,710
2015-12-10	$8.75	$8.94	$8.69	$8.83	$8.65	23,719,730
2015-12-09	$8.72	$8.93	$8.57	$8.80	$8.62	23,865,460
2015-12-08	$9.05	$9.13	$8.69	$8.72	$8.54	34,311,840
2015-12-07	$9.20	$9.42	$8.90	$9.27	$9.08	41,198,990
2015-12-04	$9.32	$9.43	$9.10	$9.16	$8.97	36,482,060
2015-12-03	$9.06	$9.52	$9.06	$9.49	$9.30	54,074,910
2015-12-02	$10.69	$10.71	$9.36	$9.41	$9.22	108,583,140
2015-12-01	$9.79	$10.40	$9.50	$10.40	$10.19	66,459,060
2015-11-30	$8.53	$9.45	$8.31	$9.45	$9.26	73,055,990
2015-11-27	$8.99	$9.42	$8.51	$8.59	$8.42	62,618,100
2015-11-26	$8.88	$9.47	$8.88	$9.13	$8.94	63,679,070
2015-11-25	$8.50	$8.82	$8.40	$8.61	$8.43	48,162,010
2015-11-24	$8.01	$8.72	$7.91	$8.62	$8.44	56,179,550
2015-11-23	$7.95	$8.32	$7.85	$7.97	$7.81	57,932,660
2015-11-20	$7.38	$7.76	$7.34	$7.70	$7.54	54,031,350
2015-11-19	$7.16	$7.38	$7.14	$7.37	$7.22	25,102,390
2015-11-18	$7.35	$7.38	$7.09	$7.16	$7.01	21,439,970
2015-11-17	$7.21	$7.47	$7.21	$7.35	$7.20	38,000,750
2015-11-16	$6.80	$7.21	$6.80	$7.20	$7.05	20,438,820
2015-11-13	$7.15	$7.19	$6.90	$7.00	$6.86	24,182,720
2015-11-12	$7.30	$7.37	$7.13	$7.24	$7.09	28,749,350
2015-11-11	$7.34	$7.44	$7.22	$7.37	$7.22	34,718,560
2015-11-10	$6.98	$7.36	$6.98	$7.32	$7.17	43,771,950
2015-11-09	$7.11	$7.15	$6.92	$7.07	$6.93	30,136,360
2015-11-06	$7.08	$7.20	$7.02	$7.15	$7.00	23,896,010
2015-11-05	$7.21	$7.28	$7.00	$7.10	$6.96	33,400,680
2015-11-04	$6.98	$7.21	$6.97	$7.21	$7.06	27,827,830
2015-11-03	$6.83	$7.05	$6.67	$6.95	$6.81	16,918,040
2015-11-02	$7.00	$7.09	$6.80	$6.83	$6.69	20,621,320
2015-10-30	$7.05	$7.39	$7.01	$7.13	$6.99	24,204,470
2015-10-29	$7.20	$7.30	$7.00	$7.12	$6.98	25,888,200
2015-10-28	$7.49	$7.67	$7.14	$7.25	$7.10	34,157,280
2015-10-27	$7.48	$7.92	$6.97	$7.72	$7.56	49,793,490
2015-10-26	$8.00	$8.09	$7.46	$7.61	$7.46	72,485,460
2015-10-23	$7.40	$7.88	$7.24	$7.78	$7.62	81,542,650
2015-10-22	$6.66	$7.24	$6.66	$7.24	$7.09	55,399,490
2015-10-21	$7.38	$7.51	$6.57	$6.58	$6.45	57,221,280
2015-10-20	$7.26	$7.35	$7.01	$7.30	$7.15	43,096,040
2015-10-19	$7.30	$7.65	$7.10	$7.30	$7.15	72,498,310
2015-10-16	$6.94	$7.40	$6.88	$7.19	$7.04	81,599,040
2015-10-15	$6.25	$6.75	$6.14	$6.75	$6.61	55,156,890
2015-10-14	$5.88	$6.20	$5.69	$6.14	$6.02	29,759,050
2015-10-13	$5.70	$6.02	$5.65	$5.90	$5.78	23,111,920
2015-10-12	$5.37	$5.87	$5.35	$5.79	$5.67	28,249,260
2015-10-09	$5.22	$5.39	$5.13	$5.34	$5.23	16,033,640
2015-10-08	$5.27	$5.32	$5.14	$5.22	$5.11	13,568,540
2015-10-07	$5.07	$5.07	$5.07	$5.07	$4.97	0
2015-10-06	$5.07	$5.07	$5.07	$5.07	$4.97	0
2015-10-05	$5.07	$5.07	$5.07	$5.07	$4.97	0
2015-10-02	$5.07	$5.07	$5.07	$5.07	$4.97	0
2015-10-01	$5.07	$5.07	$5.07	$5.07	$4.97	0
2015-09-30	$5.15	$5.23	$5.00	$5.07	$4.97	9,837,140
2015-09-29	$5.33	$5.36	$5.05	$5.14	$5.04	18,159,860
2015-09-28	$5.60	$5.83	$5.43	$5.59	$5.48	9,059,980
2015-09-25	$14.96	$15.02	$13.49	$13.80	$2.16	30,878,400
2015-09-24	$14.78	$15.08	$14.52	$14.99	$2.35	23,109,300
2015-09-23	$13.55	$14.78	$13.55	$14.56	$2.28	24,735,750
2015-09-22	$14.42	$14.47	$13.63	$13.92	$2.18	27,687,575
2015-09-21	$13.00	$14.00	$12.85	$13.89	$2.18	17,572,050
2015-09-18	$12.99	$13.40	$12.62	$13.22	$2.07	18,270,425
2015-09-17	$12.48	$13.61	$12.20	$12.70	$1.99	24,216,450
2015-09-16	$11.31	$12.38	$11.18	$12.38	$1.94	16,245,475
2015-09-15	$12.23	$12.50	$11.25	$11.25	$1.76	18,694,025
2015-09-14	$13.80	$14.11	$12.48	$12.50	$1.96	20,244,425
2015-09-11	$14.12	$14.29	$13.48	$13.87	$2.17	16,867,225
2015-09-10	$13.98	$14.58	$13.83	$14.06	$2.20	16,117,250
2015-09-09	$14.02	$14.50	$13.87	$14.28	$2.24	20,245,950
2015-09-08	$13.13	$14.09	$13.10	$13.97	$2.19	13,905,650
2015-09-07	$12.80	$13.70	$12.80	$13.20	$2.07	16,245,325
2015-09-04	$12.54	$12.54	$12.54	$12.54	$1.97	0
2015-09-03	$12.54	$12.54	$12.54	$12.54	$1.97	0
2015-09-02	$12.30	$13.33	$11.80	$12.54	$1.97	16,842,600
2015-09-01	$13.23	$13.49	$12.21	$12.43	$1.95	18,077,875
2015-08-31	$13.85	$13.96	$13.38	$13.44	$2.11	21,004,275
2015-08-28	$13.18	$14.12	$13.00	$14.12	$2.21	29,011,075
2015-08-27	$12.50	$12.90	$12.10	$12.84	$2.01	22,416,675
2015-08-26	$12.38	$13.33	$11.62	$11.94	$1.87	33,644,875
2015-08-25	$12.98	$13.19	$12.77	$12.77	$2.00	20,051,025
2015-08-24	$14.98	$15.24	$14.19	$14.19	$2.23	26,218,525
2015-08-21	$16.70	$17.00	$15.60	$15.77	$2.47	27,126,850
2015-08-20	$17.46	$18.50	$16.71	$17.27	$2.71	53,739,725

Qitaihe Baotailong Coal Coal (601011) Exchange: SHG

$2.76 ($0.00) 0.00%

Qitaihe Baotailong Coal Coal - Daily Information

Invest in Qitaihe Baotailong Coal Coal (601011)

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

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

Historical Stock Data for Qitaihe Baotailong Coal Coal (601011)