Alacer Gold Corp (ALIAF) Stock

Data as of April 25, 2024

$7.27 ($0.02) 0.28%

Alacer Gold Corp - Daily Information

Click for more stock information on Alacer Gold Corp.

Daily Information	Data
Date	April 25, 2024
Open	$7.20
Previous Close	$7.27
High	$7.40
Low	$7.20
Adjusted Open	$7.20
Previous Adjusted Close	$7.27
Adjusted High	$7.40
Adjusted Low	$7.20

About Alacer Gold Corp (ALIAF)

DELISTED - No Description Available

Invest in Alacer Gold Corp (ALIAF)

Invest with as little as $5.

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Alacer Gold Corp (ALIAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-18	$7.20	$7.40	$7.20	$7.27	$7.27	858
2020-09-17	$7.25	$7.25	$6.89	$7.25	$7.25	6,870
2020-09-16	$7.40	$7.47	$7.19	$7.19	$7.19	25,129
2020-09-15	$7.24	$7.33	$7.21	$7.22	$7.22	4,153
2020-09-14	$7.01	$7.17	$6.97	$7.17	$7.17	7,608
2020-09-11	$6.75	$6.95	$6.71	$6.71	$6.71	22,853
2020-09-10	$6.85	$6.89	$6.65	$6.70	$6.70	15,311
2020-09-09	$6.41	$6.78	$6.41	$6.78	$6.78	7,500
2020-09-08	$6.23	$6.60	$6.23	$6.46	$6.46	6,636
2020-09-04	$6.50	$6.67	$6.42	$6.63	$6.63	17,269
2020-09-03	$6.75	$6.75	$6.56	$6.75	$6.75	15,622
2020-09-02	$6.55	$6.75	$6.55	$6.75	$6.75	8,358
2020-09-01	$7.20	$7.20	$6.78	$6.82	$6.82	6,518
2020-08-31	$6.79	$7.06	$6.57	$6.95	$6.95	10,096
2020-08-28	$6.56	$6.89	$6.56	$6.81	$6.81	13,015
2020-08-27	$6.41	$6.57	$6.28	$6.52	$6.52	9,979
2020-08-26	$6.25	$6.45	$6.25	$6.42	$6.42	12,938
2020-08-25	$6.19	$6.23	$6.09	$6.20	$6.20	14,104
2020-08-24	$6.15	$6.30	$6.15	$6.20	$6.20	17,943
2020-08-21	$6.44	$6.44	$6.19	$6.25	$6.25	12,764
2020-08-20	$6.35	$6.70	$6.30	$6.43	$6.43	8,510
2020-08-19	$6.60	$6.60	$6.30	$6.35	$6.35	31,730
2020-08-18	$6.80	$6.84	$6.53	$6.60	$6.60	23,532
2020-08-17	$6.22	$6.65	$6.22	$6.65	$6.65	31,900
2020-08-14	$6.50	$6.50	$6.25	$6.35	$6.35	16,854
2020-08-13	$6.24	$6.46	$6.20	$6.41	$6.41	14,801
2020-08-12	$6.10	$6.46	$6.08	$6.14	$6.14	42,290
2020-08-11	$6.79	$6.79	$6.21	$6.21	$6.21	38,165
2020-08-10	$7.64	$7.64	$6.84	$6.84	$6.84	22,197
2020-08-07	$7.40	$7.79	$7.05	$7.15	$7.15	36,509
2020-08-06	$7.86	$7.90	$7.57	$7.72	$7.72	29,129
2020-08-05	$8.20	$8.20	$7.82	$7.82	$7.82	18,406
2020-08-04	$7.75	$7.92	$7.58	$7.92	$7.92	25,385
2020-08-03	$7.70	$7.89	$7.47	$7.72	$7.72	15,097
2020-07-31	$7.50	$7.82	$7.50	$7.71	$7.71	41,982
2020-07-30	$7.96	$7.96	$7.33	$7.35	$7.35	40,112
2020-07-29	$7.97	$8.05	$7.64	$7.73	$7.73	44,632
2020-07-28	$8.05	$8.05	$7.78	$7.96	$7.96	22,656
2020-07-27	$7.81	$8.10	$7.62	$7.89	$7.89	57,060
2020-07-24	$7.39	$7.67	$7.38	$7.60	$7.60	55,048
2020-07-23	$7.95	$7.95	$7.23	$7.38	$7.38	33,772
2020-07-22	$7.61	$7.78	$7.54	$7.74	$7.74	27,120
2020-07-21	$7.50	$7.66	$7.10	$7.54	$7.54	20,413
2020-07-20	$6.90	$7.50	$6.90	$7.33	$7.33	15,241
2020-07-17	$6.95	$7.07	$6.89	$7.02	$7.02	14,200
2020-07-16	$6.98	$7.00	$6.72	$6.80	$6.80	15,500
2020-07-15	$6.90	$7.07	$6.90	$7.02	$7.02	10,000
2020-07-14	$6.80	$7.09	$6.78	$7.09	$7.09	12,800
2020-07-13	$7.86	$7.86	$6.89	$6.92	$6.92	48,900
2020-07-10	$7.29	$7.34	$7.19	$7.29	$7.29	11,900
2020-07-09	$7.37	$7.53	$7.16	$7.38	$7.38	27,700
2020-07-08	$7.14	$7.45	$7.10	$7.37	$7.37	32,700
2020-07-07	$6.92	$7.09	$6.92	$7.05	$7.05	49,500
2020-07-06	$6.78	$6.92	$6.60	$6.70	$6.70	14,600
2020-07-02	$6.92	$6.92	$6.68	$6.69	$6.69	125,200
2020-07-01	$7.00	$7.00	$6.65	$6.76	$6.76	21,100
2020-06-30	$6.62	$6.90	$6.49	$6.89	$6.89	30,900
2020-06-29	$6.50	$6.62	$6.49	$6.59	$6.59	13,858
2020-06-26	$6.29	$6.56	$6.20	$6.56	$6.56	21,556
2020-06-25	$6.31	$6.39	$6.28	$6.38	$6.38	14,379
2020-06-24	$6.43	$6.58	$6.24	$6.34	$6.34	239,966
2020-06-23	$6.71	$6.71	$6.46	$6.48	$6.48	48,516
2020-06-22	$6.30	$6.54	$6.30	$6.44	$6.44	27,112
2020-06-19	$6.16	$6.16	$5.92	$6.07	$6.07	6,909
2020-06-18	$6.16	$6.16	$5.77	$5.80	$5.80	15,635
2020-06-17	$5.99	$6.00	$5.90	$5.91	$5.91	3,847
2020-06-16	$6.00	$6.00	$5.86	$5.88	$5.88	23,538
2020-06-15	$5.64	$6.09	$5.64	$6.05	$6.05	16,845
2020-06-12	$6.30	$6.50	$5.95	$5.95	$5.95	42,504
2020-06-11	$6.39	$6.50	$6.00	$6.10	$6.10	22,580
2020-06-10	$6.10	$6.35	$5.96	$6.29	$6.29	21,151
2020-06-09	$6.07	$6.24	$5.99	$6.01	$6.01	49,270
2020-06-08	$5.99	$6.04	$5.83	$6.04	$6.04	31,526
2020-06-05	$5.34	$5.78	$5.34	$5.75	$5.75	27,298
2020-06-04	$5.91	$5.95	$5.83	$5.93	$5.93	9,628
2020-06-03	$5.71	$6.06	$5.70	$5.87	$5.87	43,614
2020-06-02	$6.70	$6.70	$6.07	$6.08	$6.08	40,930
2020-06-01	$6.39	$6.65	$6.38	$6.65	$6.65	16,661
2020-05-29	$6.20	$6.25	$6.15	$6.25	$6.25	35,566
2020-05-28	$6.21	$6.30	$5.98	$6.04	$6.04	36,879
2020-05-27	$6.07	$6.11	$5.93	$6.09	$6.09	81,306
2020-05-26	$6.42	$6.85	$6.20	$6.27	$6.27	43,754
2020-05-22	$6.67	$6.82	$6.67	$6.72	$6.72	11,189
2020-05-21	$6.94	$6.94	$6.60	$6.68	$6.68	85,668
2020-05-20	$7.15	$7.15	$6.80	$7.02	$7.02	30,079
2020-05-19	$6.89	$7.21	$6.84	$7.14	$7.14	76,517
2020-05-18	$6.89	$7.19	$6.40	$6.60	$6.60	85,275
2020-05-15	$6.10	$6.89	$6.10	$6.88	$6.88	170,520
2020-05-14	$5.89	$6.22	$5.89	$6.07	$6.07	214,780
2020-05-13	$5.95	$5.96	$5.66	$5.74	$5.74	15,602
2020-05-12	$5.97	$6.06	$5.50	$5.87	$5.87	206,980
2020-05-11	$5.87	$5.94	$5.37	$5.62	$5.62	40,593
2020-05-08	$5.85	$6.02	$5.85	$5.87	$5.87	49,112
2020-05-07	$5.65	$5.80	$5.46	$5.77	$5.77	138,405
2020-05-06	$5.13	$5.57	$5.13	$5.38	$5.38	80,338
2020-05-05	$4.88	$5.32	$4.88	$5.30	$5.30	30,660
2020-05-04	$5.45	$5.83	$5.13	$5.19	$5.19	44,365
2020-05-01	$5.08	$5.52	$4.86	$5.45	$5.45	40,899
2020-04-30	$5.31	$5.37	$5.03	$5.11	$5.11	280,208
2020-04-29	$5.00	$5.31	$5.00	$5.31	$5.31	40,127
2020-04-28	$4.97	$5.04	$4.86	$5.04	$5.04	14,173
2020-04-27	$5.08	$5.15	$4.93	$5.04	$5.04	9,994
2020-04-24	$5.18	$5.18	$4.99	$5.06	$5.06	6,204
2020-04-23	$5.09	$5.40	$4.93	$5.10	$5.10	73,653
2020-04-22	$4.60	$4.85	$4.51	$4.79	$4.79	27,075
2020-04-21	$4.37	$4.57	$4.37	$4.55	$4.55	12,699
2020-04-20	$4.10	$4.49	$4.10	$4.47	$4.47	6,746
2020-04-17	$4.48	$4.48	$4.23	$4.31	$4.31	17,642
2020-04-16	$4.46	$4.63	$4.46	$4.63	$4.63	18,902
2020-04-15	$4.66	$4.66	$4.23	$4.36	$4.36	25,261
2020-04-14	$4.52	$4.94	$4.49	$4.57	$4.57	48,671
2020-04-13	$4.20	$4.50	$3.82	$4.45	$4.45	40,338
2020-04-09	$3.83	$4.10	$3.83	$4.10	$4.10	52,781
2020-04-08	$3.82	$3.82	$3.73	$3.73	$3.73	19,159
2020-04-07	$4.00	$4.00	$3.77	$3.77	$3.77	56,920
2020-04-06	$3.50	$4.13	$3.50	$3.97	$3.97	43,827
2020-04-03	$3.63	$3.75	$3.48	$3.48	$3.48	30,484
2020-04-02	$3.48	$3.71	$3.48	$3.57	$3.57	44,803
2020-04-01	$3.19	$3.49	$3.15	$3.38	$3.38	96,930
2020-03-31	$3.34	$3.37	$3.23	$3.26	$3.26	41,187
2020-03-30	$3.24	$3.30	$3.12	$3.25	$3.25	22,482
2020-03-27	$3.19	$3.50	$3.19	$3.35	$3.35	29,559
2020-03-26	$3.60	$3.74	$3.42	$3.47	$3.47	32,193
2020-03-25	$3.18	$3.52	$3.09	$3.52	$3.52	29,114
2020-03-24	$2.94	$3.16	$2.85	$3.16	$3.16	89,891
2020-03-23	$2.36	$2.67	$2.36	$2.62	$2.62	34,291
2020-03-20	$2.97	$2.97	$2.44	$2.46	$2.46	41,010
2020-03-19	$2.80	$2.95	$2.52	$2.92	$2.92	107,167
2020-03-18	$3.31	$3.59	$2.74	$2.94	$2.94	53,785
2020-03-17	$3.01	$3.40	$3.00	$3.27	$3.27	125,473
2020-03-16	$2.81	$3.01	$2.70	$3.01	$3.01	63,241
2020-03-13	$3.53	$3.53	$2.89	$2.89	$2.89	99,448
2020-03-12	$3.97	$3.97	$3.47	$3.53	$3.53	27,963
2020-03-11	$4.66	$4.66	$4.04	$4.09	$4.09	6,040
2020-03-10	$4.47	$4.47	$4.30	$4.39	$4.39	56,455
2020-03-09	$4.35	$4.58	$4.35	$4.44	$4.44	12,799
2020-03-06	$5.11	$5.11	$4.55	$4.64	$4.64	22,896
2020-03-05	$4.73	$4.88	$4.71	$4.88	$4.88	10,303
2020-03-04	$4.80	$4.80	$4.57	$4.65	$4.65	55,688
2020-03-03	$4.48	$4.97	$4.48	$4.69	$4.69	100,898
2020-03-02	$4.57	$4.57	$4.36	$4.43	$4.43	12,358
2020-02-28	$4.34	$4.60	$4.18	$4.57	$4.57	96,271
2020-02-27	$5.08	$5.08	$4.50	$4.50	$4.50	38,860
2020-02-26	$4.85	$5.09	$4.81	$4.97	$4.97	50,502
2020-02-25	$4.87	$5.11	$4.77	$4.77	$4.77	29,010
2020-02-24	$5.23	$5.28	$4.93	$4.93	$4.93	129,030
2020-02-21	$5.10	$5.19	$4.95	$5.17	$5.17	88,177
2020-02-20	$5.07	$5.09	$4.91	$4.91	$4.91	46,340
2020-02-19	$4.70	$4.98	$4.70	$4.98	$4.98	35,276
2020-02-18	$4.76	$4.94	$4.75	$4.93	$4.93	14,261
2020-02-14	$4.75	$4.75	$4.71	$4.71	$4.71	961
2020-02-13	$4.68	$4.76	$4.68	$4.68	$4.68	9,810
2020-02-12	$4.68	$4.71	$4.65	$4.66	$4.66	2,610
2020-02-11	$4.61	$4.70	$4.60	$4.65	$4.65	9,086
2020-02-10	$4.50	$4.62	$4.47	$4.60	$4.60	7,338
2020-02-07	$4.67	$4.69	$4.55	$4.55	$4.55	21,082
2020-02-06	$4.70	$4.73	$4.59	$4.70	$4.70	9,631
2020-02-05	$4.64	$4.81	$4.61	$4.67	$4.67	37,295
2020-02-04	$4.53	$4.53	$4.22	$4.35	$4.35	100,375
2020-02-03	$4.52	$4.53	$4.39	$4.43	$4.43	24,293
2020-01-31	$4.50	$4.70	$4.40	$4.70	$4.70	35,167
2020-01-30	$4.50	$4.55	$4.45	$4.47	$4.47	16,098
2020-01-29	$4.55	$4.57	$4.50	$4.57	$4.57	14,867
2020-01-28	$4.68	$4.68	$4.55	$4.55	$4.55	29,460
2020-01-27	$5.11	$5.11	$4.75	$4.79	$4.79	25,739
2020-01-24	$4.76	$4.82	$4.76	$4.81	$4.81	12,425
2020-01-23	$4.80	$5.07	$4.63	$4.80	$4.80	170,493
2020-01-22	$5.19	$5.22	$5.14	$5.15	$5.15	37,926
2020-01-21	$4.93	$5.21	$4.93	$5.21	$5.21	22,114
2020-01-17	$5.12	$5.15	$5.08	$5.08	$5.08	39,865
2020-01-16	$5.03	$5.13	$5.03	$5.08	$5.08	8,392
2020-01-15	$5.07	$5.14	$4.97	$5.14	$5.14	14,356
2020-01-14	$4.72	$5.03	$4.71	$5.01	$5.01	58,723
2020-01-13	$5.25	$5.25	$4.80	$4.82	$4.82	10,816
2020-01-10	$5.01	$5.10	$4.92	$5.08	$5.08	37,990
2020-01-09	$5.00	$5.02	$4.90	$4.95	$4.95	18,125
2020-01-08	$5.44	$5.44	$5.02	$5.02	$5.02	24,477
2020-01-07	$5.14	$5.38	$5.14	$5.32	$5.32	18,903
2020-01-06	$5.26	$5.26	$5.04	$5.16	$5.16	35,241
2020-01-03	$5.41	$5.41	$5.13	$5.13	$5.13	75,883
2020-01-02	$5.35	$5.37	$5.22	$5.23	$5.23	35,407
2019-12-31	$5.43	$5.43	$5.30	$5.32	$5.32	21,904
2019-12-30	$5.43	$5.43	$5.20	$5.31	$5.31	95,850
2019-12-27	$5.22	$5.32	$5.13	$5.22	$5.22	20,882
2019-12-26	$4.95	$5.58	$4.72	$5.48	$5.48	13,890
2019-12-24	$5.04	$5.06	$4.94	$5.06	$5.06	35,790
2019-12-23	$4.68	$5.00	$4.68	$5.00	$5.00	26,452
2019-12-20	$4.99	$5.00	$4.69	$4.73	$4.73	234,094
2019-12-19	$5.05	$5.15	$5.00	$5.12	$5.12	21,747
2019-12-18	$5.00	$5.07	$5.00	$5.04	$5.04	24,681
2019-12-17	$5.15	$5.17	$5.15	$5.17	$5.17	8,287
2019-12-16	$5.02	$5.23	$5.02	$5.20	$5.20	5,153
2019-12-13	$5.00	$5.15	$4.94	$5.15	$5.15	67,035
2019-12-12	$5.33	$5.33	$5.11	$5.13	$5.13	42,623
2019-12-11	$5.25	$5.31	$5.23	$5.28	$5.28	40,285
2019-12-10	$5.30	$5.32	$5.29	$5.31	$5.31	16,626
2019-12-09	$5.36	$5.36	$5.24	$5.30	$5.30	3,113
2019-12-06	$5.50	$5.50	$5.31	$5.31	$5.31	21,564
2019-12-05	$5.97	$5.97	$5.50	$5.50	$5.50	52,740
2019-12-04	$5.51	$5.76	$5.51	$5.72	$5.72	19,390
2019-12-03	$5.49	$5.64	$5.49	$5.64	$5.64	38,711
2019-12-02	$5.50	$5.52	$5.38	$5.49	$5.49	12,257
2019-11-29	$5.11	$5.49	$5.11	$5.49	$5.49	3,063
2019-11-27	$5.20	$5.27	$5.19	$5.27	$5.27	14,567
2019-11-26	$4.95	$5.23	$4.95	$5.22	$5.22	101,260
2019-11-25	$4.89	$4.97	$4.80	$4.94	$4.94	12,980
2019-11-22	$5.00	$5.00	$4.83	$4.85	$4.85	14,759
2019-11-21	$5.06	$5.06	$4.96	$4.97	$4.97	13,246
2019-11-20	$5.03	$5.08	$4.99	$5.05	$5.05	29,650
2019-11-19	$4.90	$5.06	$4.90	$5.00	$5.00	3,574
2019-11-18	$4.99	$4.99	$4.76	$4.88	$4.88	8,550
2019-11-15	$4.94	$4.94	$4.91	$4.91	$4.91	11,063
2019-11-14	$5.06	$5.08	$5.06	$5.08	$5.08	2,155
2019-11-13	$4.98	$4.98	$4.94	$4.95	$4.95	43,252
2019-11-12	$4.92	$5.05	$4.92	$5.05	$5.05	12,659
2019-11-11	$5.01	$5.06	$5.01	$5.04	$5.04	11,692
2019-11-08	$4.89	$5.05	$4.81	$5.02	$5.02	136,245
2019-11-07	$5.09	$5.09	$4.95	$4.98	$4.98	81,788
2019-11-06	$5.00	$5.25	$5.00	$5.17	$5.17	183,612
2019-11-05	$5.01	$5.05	$4.95	$5.03	$5.03	8,870
2019-11-04	$5.00	$5.10	$4.99	$5.08	$5.08	32,403
2019-11-01	$4.90	$5.00	$4.90	$5.00	$5.00	14,662
2019-10-31	$4.79	$4.93	$4.73	$4.93	$4.93	39,985
2019-10-30	$4.48	$4.78	$4.41	$4.78	$4.78	70,002
2019-10-29	$4.16	$4.38	$4.16	$4.38	$4.38	8,411
2019-10-28	$4.22	$4.22	$4.14	$4.15	$4.15	3,006
2019-10-25	$4.25	$4.30	$4.14	$4.19	$4.19	17,300
2019-10-24	$4.18	$4.18	$4.02	$4.14	$4.14	8,615
2019-10-23	$3.91	$4.00	$3.91	$3.99	$3.99	14,098
2019-10-22	$3.92	$3.92	$3.91	$3.91	$3.91	121,503
2019-10-21	$4.20	$4.20	$3.90	$3.96	$3.96	4,750
2019-10-18	$3.98	$4.00	$3.98	$3.99	$3.99	12,274
2019-10-17	$3.90	$4.10	$3.90	$4.09	$4.09	5,371
2019-10-16	$3.90	$3.91	$3.90	$3.91	$3.91	5,645
2019-10-15	$4.06	$4.06	$3.79	$3.87	$3.87	119,368
2019-10-14	$4.06	$4.12	$4.05	$4.12	$4.12	4,300
2019-10-11	$4.31	$4.31	$4.17	$4.17	$4.17	22,977
2019-10-10	$4.30	$4.30	$4.30	$4.30	$4.30	100
2019-10-09	$4.38	$4.44	$4.33	$4.33	$4.33	8,931
2019-10-08	$4.17	$4.39	$4.17	$4.39	$4.39	14,000
2019-10-07	$4.23	$4.25	$4.21	$4.21	$4.21	4,315
2019-10-04	$4.15	$4.27	$4.15	$4.26	$4.26	47,077
2019-10-03	$4.16	$4.17	$4.16	$4.17	$4.17	6,800
2019-10-02	$3.99	$4.19	$3.97	$4.14	$4.14	26,492
2019-10-01	$3.96	$4.12	$3.95	$3.97	$3.97	18,672
2019-09-30	$4.04	$4.05	$3.97	$4.05	$4.05	8,473
2019-09-27	$4.17	$4.21	$4.14	$4.14	$4.14	4,712
2019-09-26	$4.03	$4.29	$4.03	$4.25	$4.25	11,961
2019-09-25	$4.23	$4.23	$4.15	$4.15	$4.15	3,050
2019-09-24	$4.05	$4.27	$4.05	$4.23	$4.23	16,035
2019-09-23	$4.02	$4.08	$3.99	$4.05	$4.05	32,692
2019-09-20	$3.92	$3.99	$3.87	$3.91	$3.91	2,291
2019-09-19	$3.80	$3.94	$3.80	$3.94	$3.94	18,400
2019-09-18	$3.92	$3.92	$3.79	$3.79	$3.79	3,097
2019-09-17	$3.90	$3.94	$3.88	$3.94	$3.94	3,100
2019-09-16	$3.78	$3.83	$3.73	$3.77	$3.77	58,899
2019-09-13	$3.92	$3.93	$3.75	$3.78	$3.78	26,987
2019-09-12	$3.94	$3.94	$3.94	$3.94	$3.94	2,965
2019-09-11	$3.98	$4.03	$3.94	$3.94	$3.94	4,580
2019-09-10	$4.04	$4.04	$3.90	$3.91	$3.91	7,315
2019-09-09	$3.95	$4.06	$3.95	$4.05	$4.05	39,346
2019-09-06	$4.17	$4.17	$4.04	$4.04	$4.04	16,709
2019-09-05	$4.50	$4.50	$4.13	$4.17	$4.17	230,488
2019-09-04	$4.45	$4.47	$4.36	$4.47	$4.47	8,613
2019-09-03	$4.47	$4.50	$4.43	$4.47	$4.47	9,762
2019-08-30	$4.41	$4.42	$4.39	$4.39	$4.39	4,590
2019-08-29	$4.63	$4.63	$4.33	$4.41	$4.41	44,535
2019-08-28	$4.59	$4.64	$4.48	$4.63	$4.63	11,601
2019-08-27	$4.53	$4.70	$4.53	$4.59	$4.59	35,800
2019-08-26	$4.45	$4.51	$4.40	$4.40	$4.40	36,083
2019-08-23	$4.25	$4.48	$4.22	$4.46	$4.46	66,725
2019-08-22	$4.28	$4.31	$4.24	$4.24	$4.24	48,429
2019-08-21	$4.20	$4.29	$4.13	$4.29	$4.29	15,409
2019-08-20	$4.24	$4.27	$4.18	$4.25	$4.25	8,435
2019-08-19	$4.24	$4.24	$4.23	$4.23	$4.23	1,225
2019-08-16	$4.27	$4.40	$4.27	$4.28	$4.28	19,454
2019-08-15	$4.39	$4.39	$4.15	$4.32	$4.32	6,470
2019-08-14	$4.29	$4.30	$4.25	$4.27	$4.27	8,176
2019-08-13	$4.35	$4.35	$4.09	$4.23	$4.23	26,953
2019-08-12	$4.29	$4.36	$4.29	$4.32	$4.32	32,740
2019-08-09	$4.53	$4.53	$4.31	$4.31	$4.31	22,934
2019-08-08	$4.35	$4.50	$4.35	$4.43	$4.43	25,590
2019-08-07	$4.33	$4.54	$4.33	$4.37	$4.37	36,843
2019-08-06	$4.31	$4.31	$4.18	$4.19	$4.19	34,763
2019-08-05	$4.35	$4.50	$4.25	$4.25	$4.25	13,435
2019-08-02	$4.09	$4.29	$4.09	$4.24	$4.24	51,823
2019-08-01	$3.91	$4.10	$3.91	$4.10	$4.10	9,775
2019-07-31	$3.99	$4.05	$3.97	$4.00	$4.00	58,966
2019-07-30	$3.78	$3.96	$3.78	$3.94	$3.94	3,801
2019-07-29	$3.95	$3.95	$3.80	$3.80	$3.80	4,205
2019-07-26	$3.80	$3.81	$3.79	$3.79	$3.79	2,885
2019-07-25	$3.85	$3.90	$3.78	$3.78	$3.78	125,473
2019-07-24	$3.80	$3.84	$3.77	$3.84	$3.84	3,850
2019-07-23	$3.81	$3.81	$3.70	$3.78	$3.78	6,210
2019-07-22	$3.92	$3.95	$3.82	$3.82	$3.82	12,658
2019-07-19	$3.90	$3.90	$3.85	$3.89	$3.89	6,928
2019-07-18	$3.69	$3.90	$3.53	$3.89	$3.89	95,176
2019-07-17	$3.55	$3.67	$3.43	$3.66	$3.66	118,600
2019-07-16	$3.38	$3.50	$3.38	$3.49	$3.49	1,568
2019-07-15	$3.31	$3.48	$3.28	$3.46	$3.46	13,489
2019-07-12	$3.28	$3.33	$3.28	$3.33	$3.33	12,794
2019-07-11	$3.43	$3.43	$3.33	$3.36	$3.36	30,410
2019-07-10	$3.44	$3.47	$3.41	$3.42	$3.42	9,350
2019-07-09	$3.25	$3.44	$3.25	$3.44	$3.44	7,075
2019-07-08	$3.50	$3.50	$3.29	$3.39	$3.39	9,414
2019-07-05	$3.35	$3.43	$3.35	$3.41	$3.41	11,375
2019-07-03	$3.45	$3.53	$3.45	$3.53	$3.53	800
2019-07-02	$3.43	$3.47	$3.40	$3.47	$3.47	2,866
2019-07-01	$3.26	$3.43	$3.26	$3.43	$3.43	2,104
2019-06-28	$3.31	$3.44	$3.31	$3.43	$3.43	11,433
2019-06-27	$3.42	$3.47	$3.33	$3.36	$3.36	9,473
2019-06-26	$3.41	$3.41	$3.40	$3.41	$3.41	3,033
2019-06-25	$3.51	$3.51	$3.33	$3.36	$3.36	145,878
2019-06-24	$3.49	$3.49	$3.40	$3.46	$3.46	11,315
2019-06-21	$3.42	$3.50	$3.37	$3.50	$3.50	264,709
2019-06-20	$3.53	$3.53	$3.28	$3.40	$3.40	23,468
2019-06-19	$3.21	$3.22	$3.17	$3.17	$3.17	24,039
2019-06-18	$3.34	$3.38	$3.23	$3.24	$3.24	14,388
2019-06-17	$3.20	$3.31	$3.20	$3.31	$3.31	35,867
2019-06-14	$3.20	$3.20	$3.00	$3.01	$3.01	39,418
2019-06-13	$3.10	$3.16	$3.04	$3.07	$3.07	90,502
2019-06-12	$2.87	$2.87	$2.81	$2.81	$2.81	12,786
2019-06-11	$2.73	$2.85	$2.73	$2.76	$2.76	16,671
2019-06-10	$3.00	$3.00	$2.81	$2.81	$2.81	6,964
2019-06-07	$3.03	$3.04	$2.95	$2.95	$2.95	12,490
2019-06-06	$3.02	$3.06	$3.01	$3.06	$3.06	29,400
2019-06-05	$3.10	$3.10	$3.01	$3.01	$3.01	2,808
2019-06-04	$3.06	$3.07	$3.01	$3.07	$3.07	63,262
2019-06-03	$3.06	$3.11	$3.06	$3.06	$3.06	42,585
2019-05-31	$2.94	$3.01	$2.94	$3.00	$3.00	20,300
2019-05-30	$2.77	$2.86	$2.77	$2.85	$2.85	3,375
2019-05-29	$2.87	$2.87	$2.87	$2.87	$2.87	1,350
2019-05-28	$2.85	$2.87	$2.85	$2.86	$2.86	2,443
2019-05-24	$2.88	$2.92	$2.87	$2.87	$2.87	8,431
2019-05-23	$2.89	$2.97	$2.88	$2.88	$2.88	7,800
2019-05-22	$2.94	$2.94	$2.91	$2.91	$2.91	1,450
2019-05-21	$2.89	$2.95	$2.89	$2.95	$2.95	14,180
2019-05-20	$2.87	$2.87	$2.78	$2.78	$2.78	849
2019-05-17	$2.87	$2.94	$2.87	$2.94	$2.94	95,924
2019-05-16	$2.85	$2.85	$2.84	$2.84	$2.84	91,700
2019-05-15	$2.85	$2.85	$2.82	$2.82	$2.82	5,339
2019-05-14	$2.78	$2.82	$2.78	$2.82	$2.82	14,043
2019-05-13	$2.63	$2.83	$2.63	$2.78	$2.78	30,283
2019-05-10	$2.62	$2.64	$2.62	$2.63	$2.63	11,400
2019-05-09	$2.56	$2.67	$2.56	$2.63	$2.63	3,400
2019-05-08	$2.70	$2.70	$2.70	$2.70	$2.70	600
2019-05-07	$2.61	$2.70	$2.61	$2.70	$2.70	22,300
2019-05-06	$2.74	$2.74	$2.62	$2.62	$2.62	2,238
2019-05-03	$2.76	$2.76	$2.73	$2.73	$2.73	750
2019-05-02	$2.73	$2.79	$2.69	$2.77	$2.77	18,854
2019-05-01	$2.59	$2.67	$2.59	$2.67	$2.67	323
2019-04-30	$2.64	$2.65	$2.64	$2.65	$2.65	20,200
2019-04-29	$2.67	$2.67	$2.59	$2.62	$2.62	26,600
2019-04-26	$2.69	$2.75	$2.68	$2.72	$2.72	9,226
2019-04-25	$2.50	$2.50	$2.50	$2.50	$2.50	2,927
2019-04-24	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-04-23	$2.50	$2.51	$2.47	$2.50	$2.50	8,174
2019-04-22	$2.55	$2.57	$2.55	$2.55	$2.55	3,595
2019-04-18	$2.64	$2.67	$2.64	$2.67	$2.67	3,200
2019-04-17	$2.55	$2.61	$2.55	$2.59	$2.59	6,400
2019-04-16	$2.60	$2.60	$2.60	$2.60	$2.60	2,200
2019-04-15	$2.69	$2.69	$2.64	$2.64	$2.64	17,653
2019-04-12	$2.64	$2.68	$2.64	$2.66	$2.66	2,655
2019-04-11	$2.69	$2.73	$2.68	$2.68	$2.68	4,500
2019-04-10	$2.76	$2.76	$2.69	$2.69	$2.69	9,800
2019-04-09	$2.72	$2.72	$2.71	$2.71	$2.71	1,140
2019-04-08	$2.71	$2.71	$2.71	$2.71	$2.71	20,828
2019-04-05	$2.59	$2.68	$2.59	$2.66	$2.66	1,400
2019-04-04	$2.50	$2.68	$2.50	$2.67	$2.67	5,965
2019-04-03	$2.65	$2.65	$2.61	$2.61	$2.61	43,715
2019-04-02	$2.62	$2.65	$2.62	$2.65	$2.65	7,300
2019-04-01	$2.67	$2.67	$2.59	$2.59	$2.59	29,991
2019-03-29	$2.76	$2.80	$2.72	$2.73	$2.73	84,390
2019-03-28	$2.90	$2.90	$2.79	$2.82	$2.82	27,958
2019-03-27	$2.97	$3.01	$2.95	$3.01	$3.01	3,363
2019-03-26	$3.07	$3.07	$2.99	$3.07	$3.07	15,816
2019-03-25	$2.97	$3.06	$2.97	$3.03	$3.03	37,910
2019-03-22	$2.90	$2.95	$2.90	$2.93	$2.93	40,081
2019-03-21	$2.89	$2.90	$2.89	$2.90	$2.90	2,700
2019-03-20	$2.89	$2.94	$2.84	$2.94	$2.94	14,538
2019-03-19	$2.73	$2.86	$2.73	$2.86	$2.86	5,998
2019-03-18	$2.80	$2.80	$2.72	$2.76	$2.76	26,337
2019-03-15	$2.79	$2.85	$2.70	$2.83	$2.83	15,869
2019-03-14	$2.66	$2.81	$2.66	$2.81	$2.81	13,200
2019-03-13	$2.90	$2.90	$2.75	$2.78	$2.78	62,330
2019-03-12	$2.85	$2.94	$2.77	$2.94	$2.94	31,379
2019-03-11	$2.79	$2.85	$2.75	$2.85	$2.85	35,892
2019-03-08	$2.63	$2.75	$2.50	$2.75	$2.75	16,600
2019-03-07	$2.46	$2.46	$2.39	$2.39	$2.39	8,018
2019-03-06	$2.43	$2.43	$2.40	$2.40	$2.40	14,350
2019-03-05	$2.51	$2.51	$2.48	$2.48	$2.48	15,537
2019-03-04	$2.47	$2.50	$2.43	$2.50	$2.50	10,912
2019-03-01	$2.47	$2.52	$2.47	$2.51	$2.51	17,102
2019-02-28	$2.62	$2.62	$2.53	$2.56	$2.56	29,161
2019-02-27	$2.72	$2.72	$2.59	$2.59	$2.59	40,100
2019-02-26	$2.70	$2.73	$2.70	$2.72	$2.72	2,660
2019-02-25	$2.76	$2.82	$2.76	$2.78	$2.78	6,505
2019-02-22	$2.75	$2.78	$2.75	$2.78	$2.78	7,930
2019-02-21	$2.80	$2.80	$2.66	$2.80	$2.80	26,581
2019-02-20	$2.63	$2.66	$2.59	$2.59	$2.59	3,866
2019-02-19	$2.57	$2.59	$2.56	$2.59	$2.59	13,666
2019-02-15	$2.55	$2.56	$2.55	$2.56	$2.56	3,239
2019-02-14	$2.52	$2.56	$2.52	$2.54	$2.54	8,715
2019-02-13	$2.53	$2.53	$2.51	$2.51	$2.51	8,457
2019-02-12	$2.71	$2.71	$2.50	$2.52	$2.52	11,007
2019-02-11	$2.64	$2.64	$2.47	$2.54	$2.54	5,278
2019-02-08	$2.50	$2.50	$2.47	$2.50	$2.50	22,700
2019-02-07	$2.56	$2.57	$2.50	$2.50	$2.50	16,205
2019-02-06	$2.47	$2.62	$2.47	$2.56	$2.56	39,316
2019-02-05	$2.45	$2.45	$2.40	$2.45	$2.45	9,832
2019-02-04	$2.30	$2.38	$2.30	$2.37	$2.37	24,694
2019-02-01	$2.34	$2.35	$2.33	$2.34	$2.34	7,900
2019-01-31	$2.35	$2.35	$2.32	$2.32	$2.32	106,520
2019-01-30	$2.34	$2.35	$2.31	$2.35	$2.35	14,628
2019-01-29	$2.40	$2.40	$2.33	$2.35	$2.35	32,458
2019-01-28	$2.35	$2.41	$2.35	$2.38	$2.38	75,383
2019-01-25	$2.26	$2.42	$2.26	$2.40	$2.40	51,350
2019-01-24	$2.15	$2.27	$2.15	$2.27	$2.27	34,800
2019-01-23	$2.09	$2.21	$2.09	$2.20	$2.20	29,634
2019-01-22	$2.16	$2.16	$2.04	$2.06	$2.06	17,468
2019-01-18	$1.98	$2.01	$1.98	$1.99	$1.99	54,250
2019-01-17	$1.97	$2.00	$1.97	$2.00	$2.00	42,600
2019-01-16	$1.95	$1.96	$1.95	$1.96	$1.96	8,500
2019-01-15	$1.93	$1.95	$1.93	$1.94	$1.94	22,327
2019-01-14	$2.03	$2.03	$1.96	$1.99	$1.99	29,582
2019-01-11	$1.99	$1.99	$1.96	$1.96	$1.96	2,950
2019-01-10	$1.96	$1.96	$1.95	$1.95	$1.95	1,625
2019-01-09	$1.93	$1.94	$1.92	$1.94	$1.94	4,900
2019-01-08	$1.89	$1.94	$1.89	$1.93	$1.93	35,569
2019-01-07	$1.94	$1.94	$1.92	$1.92	$1.92	1,450
2019-01-04	$2.00	$2.00	$1.93	$1.96	$1.96	8,385
2019-01-03	$1.92	$2.03	$1.92	$2.01	$2.01	17,929
2019-01-02	$1.83	$1.89	$1.83	$1.87	$1.87	9,300
2018-12-31	$1.82	$1.83	$1.82	$1.82	$1.82	14,661
2018-12-28	$1.82	$1.90	$1.75	$1.79	$1.79	16,266
2018-12-27	$1.80	$1.83	$1.80	$1.83	$1.83	5,928
2018-12-26	$1.94	$1.94	$1.94	$1.94	$1.94	450
2018-12-24	$1.78	$1.78	$1.78	$1.78	$1.78	0
2018-12-21	$1.93	$1.93	$1.76	$1.78	$1.78	17,516
2018-12-20	$1.66	$1.75	$1.65	$1.73	$1.73	51,392
2018-12-19	$1.60	$1.67	$1.60	$1.62	$1.62	33,849
2018-12-18	$1.60	$1.60	$1.58	$1.58	$1.58	19,470
2018-12-17	$1.60	$1.62	$1.58	$1.62	$1.62	4,400
2018-12-14	$1.63	$1.63	$1.61	$1.61	$1.61	9,753
2018-12-13	$1.61	$1.64	$1.61	$1.64	$1.64	4,200
2018-12-12	$1.61	$1.63	$1.61	$1.63	$1.63	3,801
2018-12-11	$1.63	$1.63	$1.61	$1.61	$1.61	2,368
2018-12-10	$1.59	$1.59	$1.58	$1.58	$1.58	7,071
2018-12-07	$1.63	$1.63	$1.60	$1.62	$1.62	51,875
2018-12-06	$1.63	$1.63	$1.60	$1.60	$1.60	7,700
2018-12-04	$1.70	$1.70	$1.55	$1.58	$1.58	23,550
2018-12-03	$1.60	$1.60	$1.58	$1.58	$1.58	16,810
2018-11-30	$1.60	$1.60	$1.54	$1.58	$1.58	20,524
2018-11-29	$1.59	$1.60	$1.57	$1.57	$1.57	15,510
2018-11-28	$1.59	$1.61	$1.56	$1.61	$1.61	16,041
2018-11-27	$1.61	$1.61	$1.58	$1.60	$1.60	9,750
2018-11-26	$1.63	$1.69	$1.63	$1.63	$1.63	6,500
2018-11-23	$1.68	$1.68	$1.68	$1.68	$1.68	1,500
2018-11-21	$1.66	$1.67	$1.65	$1.66	$1.66	113,602
2018-11-20	$1.62	$1.62	$1.59	$1.61	$1.61	29,818
2018-11-19	$1.62	$1.63	$1.62	$1.63	$1.63	1,812
2018-11-16	$1.67	$1.67	$1.65	$1.65	$1.65	20,013
2018-11-15	$1.66	$1.68	$1.66	$1.68	$1.68	114,050
2018-11-14	$1.64	$1.66	$1.64	$1.66	$1.66	6,119
2018-11-13	$1.63	$1.64	$1.63	$1.64	$1.64	2,500
2018-11-12	$1.66	$1.66	$1.66	$1.66	$1.66	1,991
2018-11-09	$1.66	$1.66	$1.66	$1.66	$1.66	1,983
2018-11-08	$1.69	$1.69	$1.65	$1.65	$1.65	17,300
2018-11-07	$1.71	$1.71	$1.66	$1.66	$1.66	1,881
2018-11-06	$1.68	$1.69	$1.68	$1.69	$1.69	3,000
2018-11-05	$1.82	$1.82	$1.68	$1.68	$1.68	8,758
2018-11-02	$1.68	$1.68	$1.68	$1.68	$1.68	400
2018-11-01	$1.68	$1.68	$1.65	$1.65	$1.65	3,865
2018-10-31	$1.67	$1.68	$1.65	$1.68	$1.68	8,200
2018-10-30	$1.65	$1.66	$1.64	$1.64	$1.64	5,900
2018-10-29	$1.65	$1.70	$1.65	$1.66	$1.66	9,160
2018-10-26	$1.70	$1.71	$1.67	$1.67	$1.67	4,766
2018-10-25	$1.73	$1.73	$1.69	$1.69	$1.69	9,200
2018-10-24	$1.74	$1.74	$1.74	$1.74	$1.74	4,789
2018-10-23	$1.75	$1.75	$1.73	$1.74	$1.74	17,100
2018-10-22	$1.70	$1.70	$1.70	$1.70	$1.70	450
2018-10-19	$1.73	$1.74	$1.73	$1.74	$1.74	7,555
2018-10-18	$1.71	$1.74	$1.71	$1.74	$1.74	3,145
2018-10-17	$1.72	$1.72	$1.72	$1.72	$1.72	1,000
2018-10-16	$1.71	$1.72	$1.71	$1.72	$1.72	3,060
2018-10-15	$1.71	$1.77	$1.71	$1.77	$1.77	13,313
2018-10-12	$1.82	$1.82	$1.70	$1.70	$1.70	66,500
2018-10-11	$1.73	$1.78	$1.73	$1.78	$1.78	70,947
2018-10-10	$1.70	$1.70	$1.70	$1.70	$1.70	1,533
2018-10-09	$1.75	$1.75	$1.75	$1.75	$1.75	300
2018-10-08	$1.62	$1.79	$1.61	$1.79	$1.79	20,770
2018-10-05	$1.74	$1.75	$1.74	$1.75	$1.75	1,900
2018-10-04	$1.70	$1.75	$1.70	$1.75	$1.75	42,450
2018-10-03	$1.71	$1.71	$1.63	$1.63	$1.63	22,186
2018-10-02	$1.65	$1.69	$1.65	$1.69	$1.69	8,800
2018-10-01	$1.58	$1.58	$1.58	$1.58	$1.58	586
2018-09-28	$1.60	$1.60	$1.58	$1.58	$1.58	20,152
2018-09-27	$1.55	$1.55	$1.54	$1.54	$1.54	780
2018-09-26	$1.67	$1.68	$1.53	$1.57	$1.57	65,440
2018-09-25	$1.67	$1.67	$1.67	$1.67	$1.67	2,020
2018-09-24	$1.58	$1.61	$1.57	$1.57	$1.57	9,250
2018-09-21	$1.69	$1.69	$1.62	$1.62	$1.62	41,600
2018-09-20	$1.64	$1.65	$1.64	$1.65	$1.65	54,214
2018-09-19	$1.78	$1.78	$1.64	$1.67	$1.67	70,380
2018-09-18	$1.61	$1.62	$1.60	$1.62	$1.62	13,360
2018-09-17	$1.64	$1.65	$1.63	$1.63	$1.63	16,800
2018-09-14	$1.75	$1.75	$1.62	$1.64	$1.64	8,955
2018-09-13	$1.71	$1.72	$1.71	$1.71	$1.71	1,200
2018-09-12	$1.68	$1.73	$1.68	$1.71	$1.71	40,464
2018-09-11	$1.70	$1.70	$1.67	$1.67	$1.67	27,090
2018-09-10	$1.73	$1.73	$1.72	$1.72	$1.72	600
2018-09-07	$1.78	$1.78	$1.75	$1.75	$1.75	1,993
2018-09-06	$1.78	$1.79	$1.78	$1.78	$1.78	12,635
2018-09-05	$1.73	$1.80	$1.73	$1.79	$1.79	38,703
2018-09-04	$1.80	$1.80	$1.72	$1.72	$1.72	8,050
2018-08-31	$1.96	$1.96	$1.80	$1.81	$1.81	7,750
2018-08-30	$1.84	$1.85	$1.81	$1.81	$1.81	53,688
2018-08-29	$1.84	$1.85	$1.84	$1.85	$1.85	31,668
2018-08-28	$1.84	$1.84	$1.83	$1.84	$1.84	15,100
2018-08-27	$1.85	$1.86	$1.85	$1.86	$1.86	38,100
2018-08-24	$1.86	$1.86	$1.85	$1.85	$1.85	6,800
2018-08-23	$1.80	$1.80	$1.78	$1.78	$1.78	15,548
2018-08-22	$1.81	$1.81	$1.79	$1.80	$1.80	11,600
2018-08-21	$1.76	$1.83	$1.76	$1.82	$1.82	5,845
2018-08-20	$1.78	$1.78	$1.75	$1.76	$1.76	14,954
2018-08-17	$1.74	$1.80	$1.74	$1.79	$1.79	45,079
2018-08-16	$1.73	$1.73	$1.69	$1.69	$1.69	6,850
2018-08-15	$1.78	$1.78	$1.70	$1.73	$1.73	42,021
2018-08-14	$1.91	$1.92	$1.79	$1.79	$1.79	49,435
2018-08-13	$2.00	$2.01	$1.86	$1.89	$1.89	77,588
2018-08-10	$2.08	$2.09	$2.04	$2.04	$2.04	74,636
2018-08-09	$2.08	$2.08	$2.07	$2.07	$2.07	363,000
2018-08-08	$2.07	$2.08	$2.07	$2.08	$2.08	4,300
2018-08-07	$2.06	$2.08	$2.04	$2.04	$2.04	19,900
2018-08-06	$2.15	$2.15	$1.99	$1.99	$1.99	855
2018-08-03	$2.05	$2.08	$2.04	$2.07	$2.07	49,635
2018-08-02	$2.00	$2.05	$2.00	$2.01	$2.01	36,897
2018-08-01	$2.15	$2.15	$2.05	$2.05	$2.05	45,650
2018-07-31	$2.25	$2.25	$2.14	$2.16	$2.16	14,620
2018-07-30	$2.24	$2.28	$2.23	$2.26	$2.26	46,945
2018-07-27	$2.16	$2.21	$2.14	$2.21	$2.21	45,330
2018-07-26	$2.15	$2.15	$2.13	$2.13	$2.13	1,300
2018-07-25	$2.11	$2.15	$2.08	$2.14	$2.14	17,325
2018-07-24	$2.03	$2.11	$2.03	$2.11	$2.11	22,173
2018-07-23	$2.02	$2.05	$2.00	$2.00	$2.00	23,050
2018-07-20	$1.98	$2.02	$1.98	$2.02	$2.02	2,800
2018-07-19	$1.95	$2.04	$1.95	$2.02	$2.02	24,256
2018-07-18	$1.94	$1.96	$1.94	$1.96	$1.96	13,360
2018-07-17	$2.05	$2.05	$1.92	$1.93	$1.93	12,618
2018-07-16	$1.94	$1.96	$1.92	$1.95	$1.95	23,650
2018-07-13	$1.96	$1.96	$1.93	$1.93	$1.93	13,234
2018-07-12	$1.96	$1.96	$1.96	$1.96	$1.96	0
2018-07-11	$1.96	$1.97	$1.96	$1.96	$1.96	4,360
2018-07-10	$1.94	$1.94	$1.94	$1.94	$1.94	23,520
2018-07-09	$1.90	$1.92	$1.90	$1.92	$1.92	570
2018-07-06	$1.93	$1.93	$1.90	$1.90	$1.90	12,100
2018-07-05	$1.87	$1.87	$1.86	$1.86	$1.86	600
2018-07-03	$1.89	$1.89	$1.86	$1.86	$1.86	14,075
2018-07-02	$1.73	$1.76	$1.73	$1.76	$1.76	15,350
2018-06-29	$1.90	$1.90	$1.90	$1.90	$1.90	500
2018-06-28	$1.93	$1.93	$1.91	$1.91	$1.91	19,175
2018-06-27	$1.92	$1.93	$1.92	$1.93	$1.93	8,906
2018-06-26	$1.93	$1.95	$1.93	$1.95	$1.95	12,200
2018-06-25	$1.93	$1.93	$1.92	$1.93	$1.93	15,716
2018-06-22	$1.93	$1.93	$1.93	$1.93	$1.93	2,057
2018-06-21	$1.93	$1.93	$1.91	$1.91	$1.91	10,000
2018-06-20	$1.91	$1.93	$1.91	$1.93	$1.93	2,850
2018-06-19	$1.86	$1.94	$1.86	$1.94	$1.94	289,201
2018-06-18	$1.92	$1.92	$1.92	$1.92	$1.92	4,600
2018-06-15	$1.92	$1.92	$1.92	$1.92	$1.92	102
2018-06-14	$1.88	$1.88	$1.88	$1.88	$1.88	400
2018-06-13	$1.86	$1.86	$1.86	$1.86	$1.86	200
2018-06-12	$2.04	$2.04	$1.85	$1.85	$1.85	1,422
2018-06-11	$1.78	$1.90	$1.78	$1.90	$1.90	6,621
2018-06-08	$1.86	$1.86	$1.83	$1.83	$1.83	1,200
2018-06-07	$1.83	$1.84	$1.83	$1.84	$1.84	2,225
2018-06-06	$1.85	$1.87	$1.83	$1.83	$1.83	2,825
2018-06-05	$1.83	$1.83	$1.80	$1.80	$1.80	4,000
2018-06-04	$1.86	$1.86	$1.86	$1.86	$1.86	5
2018-06-01	$1.86	$1.86	$1.86	$1.86	$1.86	557
2018-05-31	$1.90	$1.90	$1.86	$1.86	$1.86	7,940
2018-05-30	$1.90	$1.90	$1.87	$1.87	$1.87	5,970
2018-05-29	$1.90	$1.92	$1.90	$1.91	$1.91	4,160
2018-05-25	$1.92	$1.95	$1.89	$1.90	$1.90	4,465
2018-05-24	$1.93	$1.95	$1.90	$1.91	$1.91	6,041
2018-05-23	$1.91	$1.94	$1.91	$1.93	$1.93	10,689
2018-05-22	$1.95	$1.97	$1.91	$1.91	$1.91	14,452
2018-05-21	$2.00	$2.00	$1.86	$1.86	$1.86	300
2018-05-18	$1.91	$1.98	$1.90	$1.94	$1.94	25,168
2018-05-17	$1.84	$1.92	$1.84	$1.91	$1.91	73,010
2018-05-16	$1.86	$1.87	$1.86	$1.87	$1.87	64,450
2018-05-15	$1.81	$1.87	$1.81	$1.86	$1.86	12,001
2018-05-14	$1.90	$1.90	$1.88	$1.88	$1.88	1,361
2018-05-11	$1.94	$1.94	$1.88	$1.92	$1.92	81,323
2018-05-10	$1.91	$1.96	$1.88	$1.96	$1.96	4,882
2018-05-09	$1.82	$1.95	$1.82	$1.91	$1.91	11,730
2018-05-08	$1.83	$1.85	$1.83	$1.85	$1.85	24,254
2018-05-07	$1.83	$1.84	$1.83	$1.84	$1.84	4,545
2018-05-04	$1.77	$1.81	$1.77	$1.81	$1.81	35,100
2018-05-03	$1.78	$1.78	$1.78	$1.78	$1.78	1,000
2018-05-02	$1.73	$1.73	$1.73	$1.73	$1.73	530
2018-05-01	$1.66	$1.66	$1.66	$1.66	$1.66	0
2018-04-30	$1.66	$1.66	$1.66	$1.66	$1.66	1
2018-04-27	$1.66	$1.66	$1.66	$1.66	$1.66	2,520
2018-04-26	$1.66	$1.66	$1.66	$1.66	$1.66	2,980
2018-04-25	$1.71	$1.71	$1.71	$1.71	$1.71	0
2018-04-24	$1.70	$1.74	$1.70	$1.71	$1.71	7,881
2018-04-23	$1.76	$1.76	$1.75	$1.75	$1.75	5,518
2018-04-20	$1.70	$1.70	$1.69	$1.69	$1.69	7,781
2018-04-19	$1.68	$1.73	$1.68	$1.72	$1.72	6,852
2018-04-18	$1.70	$1.70	$1.68	$1.68	$1.68	5,253
2018-04-17	$1.70	$1.70	$1.70	$1.70	$1.70	956
2018-04-16	$1.69	$1.69	$1.64	$1.64	$1.64	11,798
2018-04-13	$1.65	$1.70	$1.65	$1.70	$1.70	2,271
2018-04-12	$1.62	$1.62	$1.59	$1.59	$1.59	2,219
2018-04-11	$1.60	$1.63	$1.59	$1.61	$1.61	24,500
2018-04-10	$1.61	$1.64	$1.61	$1.62	$1.62	14,629
2018-04-09	$1.61	$1.61	$1.61	$1.61	$1.61	1,508
2018-04-06	$1.60	$1.60	$1.58	$1.58	$1.58	1,234
2018-04-05	$1.60	$1.60	$1.60	$1.60	$1.60	2,010
2018-04-04	$1.59	$1.60	$1.59	$1.60	$1.60	7,831
2018-04-03	$1.58	$1.59	$1.57	$1.58	$1.58	8,627
2018-04-02	$1.59	$1.61	$1.58	$1.58	$1.58	23,259
2018-03-29	$1.58	$1.58	$1.58	$1.58	$1.58	1,250
2018-03-28	$1.57	$1.59	$1.56	$1.59	$1.59	31,006
2018-03-27	$1.62	$1.63	$1.58	$1.59	$1.59	41,870
2018-03-26	$1.70	$1.71	$1.62	$1.62	$1.62	4,300
2018-03-23	$1.65	$1.66	$1.64	$1.64	$1.64	175,800
2018-03-22	$1.60	$1.61	$1.60	$1.60	$1.60	115,375
2018-03-21	$1.60	$1.61	$1.59	$1.59	$1.59	177,475
2018-03-20	$1.60	$1.60	$1.56	$1.56	$1.56	172,333
2018-03-19	$1.72	$1.72	$1.59	$1.61	$1.61	92,566
2018-03-16	$1.58	$1.60	$1.58	$1.58	$1.58	3,523
2018-03-15	$1.63	$1.63	$1.58	$1.58	$1.58	3,435
2018-03-14	$1.58	$1.64	$1.58	$1.61	$1.61	1,500
2018-03-13	$1.61	$1.61	$1.60	$1.61	$1.61	8,600
2018-03-12	$1.60	$1.61	$1.60	$1.61	$1.61	8,200
2018-03-09	$1.64	$1.65	$1.64	$1.64	$1.64	1,860
2018-03-08	$1.61	$1.66	$1.60	$1.66	$1.66	18,991
2018-03-07	$1.63	$1.63	$1.60	$1.60	$1.60	12,970
2018-03-06	$1.68	$1.68	$1.68	$1.68	$1.68	1,000
2018-03-05	$1.66	$1.66	$1.64	$1.64	$1.64	6,850
2018-03-02	$1.67	$1.75	$1.64	$1.64	$1.64	20,260
2018-03-01	$1.61	$1.61	$1.61	$1.61	$1.61	1,000
2018-02-28	$1.65	$1.65	$1.60	$1.61	$1.61	15,922
2018-02-27	$1.69	$1.69	$1.67	$1.67	$1.67	14,008
2018-02-26	$1.70	$1.70	$1.70	$1.70	$1.70	1
2018-02-23	$1.70	$1.70	$1.70	$1.70	$1.70	150
2018-02-22	$1.73	$1.73	$1.72	$1.72	$1.72	3,400
2018-02-21	$1.75	$1.75	$1.75	$1.75	$1.75	1,100
2018-02-20	$1.76	$1.76	$1.73	$1.73	$1.73	7,885
2018-02-16	$1.81	$1.82	$1.81	$1.82	$1.82	1,652
2018-02-15	$1.89	$1.89	$1.82	$1.83	$1.83	2,350
2018-02-14	$1.79	$1.84	$1.79	$1.80	$1.80	17,605
2018-02-13	$1.77	$1.77	$1.75	$1.76	$1.76	19,580
2018-02-12	$1.77	$1.80	$1.77	$1.80	$1.80	16,016
2018-02-09	$1.72	$1.72	$1.66	$1.69	$1.69	18,135
2018-02-08	$1.68	$1.72	$1.68	$1.72	$1.72	51,375
2018-02-07	$1.75	$1.75	$1.67	$1.67	$1.67	50,184
2018-02-06	$1.66	$1.66	$1.65	$1.65	$1.65	12,785
2018-02-05	$1.66	$1.71	$1.66	$1.69	$1.69	24,186
2018-02-02	$1.72	$1.75	$1.70	$1.70	$1.70	5,467
2018-02-01	$1.75	$1.75	$1.74	$1.74	$1.74	2,057
2018-01-31	$1.75	$1.75	$1.74	$1.74	$1.74	3,815
2018-01-30	$1.77	$1.79	$1.75	$1.79	$1.79	9,517
2018-01-29	$1.95	$1.95	$1.78	$1.80	$1.80	34,468
2018-01-26	$1.86	$1.90	$1.86	$1.90	$1.90	7,544
2018-01-25	$1.91	$1.93	$1.87	$1.87	$1.87	21,739
2018-01-24	$1.92	$1.93	$1.91	$1.91	$1.91	37,920
2018-01-23	$1.84	$1.87	$1.84	$1.87	$1.87	33,236
2018-01-22	$1.83	$1.83	$1.82	$1.83	$1.83	18,011
2018-01-19	$1.78	$1.83	$1.78	$1.81	$1.81	7,591
2018-01-18	$1.84	$1.84	$1.84	$1.84	$1.84	27
2018-01-17	$1.84	$1.90	$1.84	$1.84	$1.84	16,899
2018-01-16	$1.78	$1.84	$1.76	$1.84	$1.84	16,732
2018-01-12	$1.73	$1.76	$1.71	$1.76	$1.76	4,181
2018-01-11	$1.76	$1.76	$1.76	$1.76	$1.76	478
2018-01-10	$1.76	$1.76	$1.76	$1.76	$1.76	1,523
2018-01-09	$1.76	$1.78	$1.75	$1.78	$1.78	5,108
2018-01-08	$1.76	$1.76	$1.76	$1.76	$1.76	267
2018-01-05	$1.82	$1.82	$1.80	$1.80	$1.80	24,104
2018-01-04	$1.79	$1.82	$1.78	$1.82	$1.82	28,247
2018-01-03	$1.75	$1.79	$1.75	$1.79	$1.79	7,213
2018-01-02	$1.78	$1.80	$1.74	$1.74	$1.74	22,850
2017-12-29	$1.70	$1.80	$1.70	$1.80	$1.80	7,250
2017-12-28	$1.75	$1.79	$1.74	$1.74	$1.74	133,533
2017-12-27	$1.65	$1.75	$1.65	$1.74	$1.74	23,143
2017-12-26	$1.72	$1.74	$1.59	$1.59	$1.59	4,154
2017-12-22	$1.69	$1.70	$1.69	$1.70	$1.70	5,642
2017-12-21	$1.65	$1.70	$1.65	$1.70	$1.70	7,524
2017-12-20	$1.62	$1.69	$1.62	$1.69	$1.69	8,346
2017-12-19	$1.61	$1.62	$1.61	$1.62	$1.62	1,741
2017-12-18	$1.58	$1.59	$1.58	$1.59	$1.59	222,734
2017-12-15	$1.56	$1.56	$1.56	$1.56	$1.56	10,820
2017-12-14	$1.60	$1.60	$1.60	$1.60	$1.60	11,007
2017-12-13	$1.58	$1.64	$1.55	$1.64	$1.64	26,831
2017-12-12	$1.56	$1.56	$1.55	$1.55	$1.55	3,896
2017-12-11	$1.57	$1.57	$1.55	$1.57	$1.57	9,535
2017-12-08	$1.63	$1.63	$1.63	$1.63	$1.63	0
2017-12-07	$1.63	$1.63	$1.60	$1.63	$1.63	33,700
2017-12-06	$1.58	$1.71	$1.57	$1.59	$1.59	28,820
2017-12-05	$1.58	$1.61	$1.58	$1.61	$1.61	37,500
2017-12-04	$1.63	$1.63	$1.59	$1.59	$1.59	72,569
2017-12-01	$1.66	$1.66	$1.63	$1.65	$1.65	13,272
2017-11-30	$1.62	$1.62	$1.61	$1.61	$1.61	22,938
2017-11-29	$1.65	$1.65	$1.62	$1.62	$1.62	17,500
2017-11-28	$1.68	$1.68	$1.65	$1.65	$1.65	25,650
2017-11-27	$1.68	$1.68	$1.68	$1.68	$1.68	15,500
2017-11-24	$1.69	$1.69	$1.68	$1.68	$1.68	65,000
2017-11-22	$1.70	$1.70	$1.69	$1.69	$1.69	3,150
2017-11-21	$1.70	$1.70	$1.68	$1.68	$1.68	7,350
2017-11-20	$1.69	$1.69	$1.69	$1.69	$1.69	710
2017-11-17	$1.73	$1.75	$1.73	$1.75	$1.75	8,650
2017-11-16	$1.73	$1.73	$1.72	$1.72	$1.72	32,964
2017-11-15	$1.69	$1.69	$1.69	$1.69	$1.69	2,000
2017-11-14	$1.68	$1.68	$1.67	$1.67	$1.67	1,490
2017-11-13	$1.69	$1.69	$1.69	$1.69	$1.69	7,400
2017-11-10	$1.72	$1.72	$1.68	$1.68	$1.68	8,501
2017-11-09	$1.71	$1.71	$1.71	$1.71	$1.71	2,178
2017-11-08	$1.66	$1.69	$1.66	$1.69	$1.69	2,695
2017-11-07	$1.62	$1.63	$1.62	$1.63	$1.63	7,567
2017-11-06	$1.57	$1.63	$1.57	$1.63	$1.63	31,275
2017-11-03	$1.56	$1.57	$1.56	$1.57	$1.57	2,000
2017-11-02	$1.56	$1.56	$1.53	$1.53	$1.53	24,900
2017-11-01	$1.55	$1.55	$1.55	$1.55	$1.55	525
2017-10-31	$1.65	$1.66	$1.58	$1.61	$1.61	10,254
2017-10-30	$1.67	$1.67	$1.67	$1.67	$1.67	6,480
2017-10-27	$1.69	$1.69	$1.63	$1.67	$1.67	78,957
2017-10-26	$1.73	$1.73	$1.70	$1.70	$1.70	39,131
2017-10-25	$1.73	$1.76	$1.73	$1.76	$1.76	23,520
2017-10-24	$1.76	$1.76	$1.76	$1.76	$1.76	2,552
2017-10-23	$1.77	$1.80	$1.77	$1.80	$1.80	1,200
2017-10-20	$1.75	$1.77	$1.74	$1.76	$1.76	23,469
2017-10-19	$1.80	$1.80	$1.78	$1.78	$1.78	890
2017-10-18	$1.81	$1.81	$1.79	$1.80	$1.80	9,300
2017-10-17	$1.79	$1.79	$1.78	$1.78	$1.78	32,000
2017-10-16	$1.79	$1.80	$1.75	$1.75	$1.75	10,379
2017-10-13	$1.78	$1.78	$1.78	$1.78	$1.78	600
2017-10-12	$1.75	$1.80	$1.75	$1.77	$1.77	6,500
2017-10-11	$1.81	$1.82	$1.75	$1.78	$1.78	24,050
2017-10-10	$1.78	$1.78	$1.78	$1.78	$1.78	100
2017-10-09	$1.82	$1.82	$1.82	$1.82	$1.82	0
2017-10-06	$1.83	$1.83	$1.76	$1.82	$1.82	27,153
2017-10-05	$1.76	$1.76	$1.73	$1.73	$1.73	3,810
2017-10-04	$1.71	$1.77	$1.71	$1.77	$1.77	2,850
2017-10-03	$1.76	$1.78	$1.73	$1.78	$1.78	6,311
2017-10-02	$1.71	$1.73	$1.71	$1.72	$1.72	64,416
2017-09-29	$1.75	$1.77	$1.74	$1.75	$1.75	7,807
2017-09-28	$1.70	$1.76	$1.70	$1.76	$1.76	2,040
2017-09-27	$1.67	$1.74	$1.67	$1.74	$1.74	1,200
2017-09-26	$1.74	$1.76	$1.74	$1.76	$1.76	10,200
2017-09-25	$1.70	$1.70	$1.70	$1.70	$1.70	0
2017-09-22	$1.72	$1.72	$1.70	$1.70	$1.70	3,000
2017-09-21	$1.73	$1.73	$1.68	$1.71	$1.71	11,866
2017-09-20	$1.75	$1.75	$1.70	$1.71	$1.71	36,400
2017-09-19	$1.82	$1.82	$1.76	$1.76	$1.76	675
2017-09-18	$1.86	$1.86	$1.86	$1.86	$1.86	159
2017-09-15	$1.77	$1.88	$1.77	$1.88	$1.88	9,240
2017-09-14	$1.80	$1.80	$1.80	$1.80	$1.80	13,400
2017-09-13	$1.72	$1.75	$1.72	$1.75	$1.75	1,950
2017-09-12	$1.76	$1.76	$1.68	$1.71	$1.71	123,270
2017-09-11	$1.81	$1.81	$1.73	$1.73	$1.73	6,900
2017-09-08	$1.87	$1.87	$1.82	$1.82	$1.82	4,612
2017-09-07	$1.85	$1.89	$1.84	$1.84	$1.84	11,149
2017-09-06	$1.80	$1.85	$1.80	$1.85	$1.85	10,400
2017-09-05	$1.80	$1.84	$1.80	$1.80	$1.80	62,897
2017-09-01	$1.78	$1.79	$1.76	$1.79	$1.79	2,681
2017-08-31	$1.73	$1.75	$1.73	$1.75	$1.75	3,000
2017-08-30	$1.75	$1.75	$1.74	$1.75	$1.75	6,000
2017-08-29	$1.80	$1.80	$1.73	$1.74	$1.74	16,328
2017-08-28	$1.65	$1.72	$1.64	$1.72	$1.72	42,740
2017-08-25	$1.66	$1.66	$1.66	$1.66	$1.66	0
2017-08-24	$1.67	$1.67	$1.66	$1.66	$1.66	14,847
2017-08-23	$1.67	$1.67	$1.67	$1.67	$1.67	700
2017-08-22	$1.70	$1.70	$1.70	$1.70	$1.70	300
2017-08-21	$1.70	$1.73	$1.70	$1.73	$1.73	3,734
2017-08-18	$1.72	$1.72	$1.70	$1.70	$1.70	2,052
2017-08-17	$1.74	$1.74	$1.70	$1.71	$1.71	5,100
2017-08-16	$1.70	$1.74	$1.69	$1.74	$1.74	18,132
2017-08-15	$1.67	$1.69	$1.67	$1.69	$1.69	44,700
2017-08-14	$1.70	$1.70	$1.70	$1.70	$1.70	2,550
2017-08-11	$1.77	$1.78	$1.77	$1.77	$1.77	8,200
2017-08-10	$1.79	$1.82	$1.79	$1.82	$1.82	2,699
2017-08-09	$1.77	$1.77	$1.77	$1.77	$1.77	0
2017-08-08	$1.65	$1.77	$1.65	$1.77	$1.77	42,631
2017-08-07	$1.69	$1.69	$1.66	$1.66	$1.66	3,200
2017-08-04	$1.71	$1.71	$1.67	$1.67	$1.67	11,200
2017-08-03	$1.68	$1.72	$1.68	$1.72	$1.72	14,500
2017-08-02	$1.76	$1.76	$1.69	$1.69	$1.69	2,100
2017-08-01	$1.76	$1.76	$1.76	$1.76	$1.76	2,857
2017-07-31	$1.66	$1.66	$1.65	$1.65	$1.65	1,588
2017-07-28	$1.61	$1.63	$1.61	$1.63	$1.63	1,700
2017-07-27	$1.64	$1.64	$1.61	$1.62	$1.62	750
2017-07-26	$1.57	$1.61	$1.57	$1.61	$1.61	5,800
2017-07-25	$1.59	$1.59	$1.59	$1.59	$1.59	0
2017-07-24	$1.62	$1.62	$1.57	$1.59	$1.59	4,561
2017-07-21	$1.61	$1.61	$1.60	$1.60	$1.60	2,500
2017-07-20	$1.58	$1.58	$1.58	$1.58	$1.58	0
2017-07-19	$1.58	$1.58	$1.58	$1.58	$1.58	900
2017-07-18	$1.61	$1.61	$1.61	$1.61	$1.61	5,000
2017-07-17	$1.64	$1.64	$1.61	$1.61	$1.61	6,610
2017-07-14	$1.65	$1.65	$1.63	$1.63	$1.63	2,990
2017-07-13	$1.63	$1.63	$1.63	$1.63	$1.63	23
2017-07-12	$1.63	$1.65	$1.63	$1.63	$1.63	900
2017-07-11	$1.58	$1.65	$1.58	$1.65	$1.65	1,600
2017-07-10	$1.59	$1.59	$1.59	$1.59	$1.59	0
2017-07-07	$1.58	$1.59	$1.58	$1.59	$1.59	1,400
2017-07-06	$1.61	$1.61	$1.61	$1.61	$1.61	18,000
2017-07-05	$1.60	$1.60	$1.60	$1.60	$1.60	250
2017-07-03	$1.62	$1.62	$1.62	$1.62	$1.62	0
2017-06-30	$1.60	$1.62	$1.60	$1.62	$1.62	3,266
2017-06-29	$1.67	$1.67	$1.61	$1.61	$1.61	20,925
2017-06-28	$1.72	$1.72	$1.70	$1.70	$1.70	1,882
2017-06-27	$1.73	$1.74	$1.70	$1.72	$1.72	2,800
2017-06-26	$1.67	$1.73	$1.67	$1.73	$1.73	5,000
2017-06-23	$1.72	$1.72	$1.67	$1.69	$1.69	13,000
2017-06-22	$1.69	$1.72	$1.69	$1.72	$1.72	4,500
2017-06-21	$1.69	$1.69	$1.68	$1.68	$1.68	6,500
2017-06-20	$1.69	$1.70	$1.69	$1.70	$1.70	2,700
2017-06-19	$1.74	$1.77	$1.73	$1.74	$1.74	4,575
2017-06-16	$1.68	$1.89	$1.61	$1.61	$1.61	35,949
2017-06-15	$1.60	$1.65	$1.60	$1.63	$1.63	38,200
2017-06-14	$1.72	$1.72	$1.65	$1.65	$1.65	6,900
2017-06-13	$1.62	$1.69	$1.62	$1.69	$1.69	2,900
2017-06-12	$1.59	$1.66	$1.59	$1.66	$1.66	67,000
2017-06-09	$1.57	$1.59	$1.56	$1.59	$1.59	6,750
2017-06-08	$1.60	$1.61	$1.57	$1.57	$1.57	35,400
2017-06-07	$1.64	$1.64	$1.62	$1.62	$1.62	5,190
2017-06-06	$1.57	$1.66	$1.57	$1.66	$1.66	188,928
2017-06-05	$1.52	$1.54	$1.48	$1.51	$1.51	170,150
2017-06-02	$1.52	$1.52	$1.49	$1.52	$1.52	21,200
2017-06-01	$1.48	$1.48	$1.46	$1.46	$1.46	17,356
2017-05-31	$1.49	$1.49	$1.48	$1.48	$1.48	19,900
2017-05-30	$1.45	$1.48	$1.45	$1.48	$1.48	37,325
2017-05-26	$1.52	$1.52	$1.50	$1.51	$1.51	25,801
2017-05-25	$1.49	$1.50	$1.49	$1.50	$1.50	14,876
2017-05-24	$1.51	$1.51	$1.47	$1.51	$1.51	39,025
2017-05-23	$1.60	$1.60	$1.54	$1.55	$1.55	17,800
2017-05-22	$1.49	$1.66	$1.49	$1.59	$1.59	13,819
2017-05-19	$1.59	$1.61	$1.59	$1.60	$1.60	7,600
2017-05-18	$1.60	$1.60	$1.58	$1.58	$1.58	20,600
2017-05-17	$1.64	$1.64	$1.60	$1.60	$1.60	21,421
2017-05-16	$1.60	$1.60	$1.58	$1.58	$1.58	7,800
2017-05-15	$1.65	$1.70	$1.60	$1.60	$1.60	15,604
2017-05-12	$1.60	$1.63	$1.58	$1.63	$1.63	9,900
2017-05-11	$1.54	$1.54	$1.51	$1.51	$1.51	8,700
2017-05-10	$1.49	$1.49	$1.48	$1.48	$1.48	23,000
2017-05-09	$1.48	$1.48	$1.43	$1.44	$1.44	15,800
2017-05-08	$1.47	$1.47	$1.43	$1.46	$1.46	14,300
2017-05-05	$1.45	$1.47	$1.44	$1.47	$1.47	8,000
2017-05-04	$1.46	$1.46	$1.42	$1.44	$1.44	10,900
2017-05-03	$1.53	$1.53	$1.50	$1.50	$1.50	5,100
2017-05-02	$1.49	$1.53	$1.49	$1.53	$1.53	31,900
2017-05-01	$1.56	$1.57	$1.48	$1.53	$1.53	16,800
2017-04-28	$1.57	$1.60	$1.57	$1.58	$1.58	3,300
2017-04-27	$1.63	$1.63	$1.47	$1.55	$1.55	38,300
2017-04-26	$1.64	$1.71	$1.61	$1.66	$1.66	8,700
2017-04-25	$1.70	$1.70	$1.62	$1.68	$1.68	67,900
2017-04-24	$1.70	$1.73	$1.68	$1.71	$1.71	12,200
2017-04-21	$1.74	$1.75	$1.71	$1.73	$1.73	5,700
2017-04-20	$1.73	$1.75	$1.73	$1.73	$1.73	12,000
2017-04-19	$1.79	$1.80	$1.75	$1.80	$1.80	13,200
2017-04-18	$1.82	$1.82	$1.81	$1.81	$1.81	5,500
2017-04-17	$1.89	$1.89	$1.80	$1.83	$1.83	21,500
2017-04-13	$1.95	$1.97	$1.91	$1.94	$1.94	13,300
2017-04-12	$2.04	$2.05	$2.01	$2.05	$2.05	3,400
2017-04-11	$2.01	$2.05	$2.01	$2.05	$2.05	4,100
2017-04-10	$2.02	$2.02	$2.01	$2.01	$2.01	5,200
2017-04-07	$2.03	$2.06	$2.02	$2.03	$2.03	31,800
2017-04-06	$2.01	$2.01	$2.01	$2.01	$2.01	100
2017-04-05	$2.00	$2.00	$2.00	$2.00	$2.00	17,500
2017-04-04	$2.01	$2.01	$2.01	$2.01	$2.01	200
2017-04-03	$2.08	$2.08	$2.02	$2.02	$2.02	2,800
2017-03-31	$1.98	$2.05	$1.98	$2.02	$2.02	8,000
2017-03-30	$2.01	$2.01	$2.00	$2.00	$2.00	2,700
2017-03-29	$2.00	$2.00	$1.98	$1.98	$1.98	400
2017-03-28	$2.01	$2.01	$1.91	$1.96	$1.96	38,800
2017-03-27	$2.10	$2.10	$2.07	$2.07	$2.07	25,400
2017-03-24	$2.08	$2.08	$2.08	$2.08	$2.08	100
2017-03-23	$2.11	$2.11	$2.08	$2.08	$2.08	33,000
2017-03-22	$2.12	$2.12	$2.08	$2.09	$2.09	55,200
2017-03-21	$2.22	$2.22	$2.21	$2.21	$2.21	3,100
2017-03-20	$2.11	$2.13	$2.04	$2.10	$2.10	20,200
2017-03-17	$2.21	$2.21	$2.05	$2.05	$2.05	4,500
2017-03-16	$2.17	$2.19	$2.07	$2.15	$2.15	19,200
2017-03-15	$1.83	$2.15	$1.83	$2.15	$2.15	19,600
2017-03-14	$1.93	$1.93	$1.83	$1.83	$1.83	1,300
2017-03-13	$1.79	$1.92	$1.79	$1.92	$1.92	20,500
2017-03-10	$1.71	$1.81	$1.71	$1.81	$1.81	5,500
2017-03-09	$1.72	$1.72	$1.71	$1.71	$1.71	1,800
2017-03-08	$1.76	$1.76	$1.75	$1.75	$1.75	8,000
2017-03-07	$1.70	$1.84	$1.70	$1.77	$1.77	3,800
2017-03-06	$1.83	$1.83	$1.72	$1.72	$1.72	5,400
2017-03-03	$1.81	$1.87	$1.73	$1.83	$1.83	38,500
2017-03-02	$1.89	$1.89	$1.80	$1.81	$1.81	27,200
2017-03-01	$1.90	$1.93	$1.85	$1.93	$1.93	12,600
2017-02-28	$1.92	$1.98	$1.91	$1.95	$1.95	22,100
2017-02-27	$2.24	$2.24	$1.97	$1.98	$1.98	23,500
2017-02-24	$2.24	$2.27	$2.24	$2.27	$2.27	16,000
2017-02-23	$2.33	$2.33	$2.27	$2.27	$2.27	14,600
2017-02-22	$2.23	$2.28	$2.23	$2.28	$2.28	42,000
2017-02-21	$2.28	$2.30	$2.25	$2.25	$2.25	14,600
2017-02-17	$2.32	$2.32	$2.28	$2.30	$2.30	53,500
2017-02-16	$2.28	$2.37	$2.28	$2.32	$2.32	18,700
2017-02-15	$2.22	$2.25	$2.22	$2.25	$2.25	5,700
2017-02-14	$2.24	$2.25	$2.24	$2.24	$2.24	1,500
2017-02-13	$2.23	$2.30	$2.23	$2.30	$2.30	8,800
2017-02-10	$2.21	$2.31	$2.21	$2.31	$2.31	600
2017-02-09	$2.25	$2.28	$2.22	$2.24	$2.24	27,400
2017-02-08	$2.20	$2.33	$2.20	$2.28	$2.28	66,700
2017-02-07	$2.09	$2.21	$2.03	$2.20	$2.20	11,700
2017-02-06	$2.14	$2.16	$2.03	$2.16	$2.16	19,000
2017-02-03	$2.00	$2.06	$2.00	$2.03	$2.03	14,300
2017-02-02	$1.97	$2.06	$1.97	$2.06	$2.06	6,900
2017-02-01	$1.86	$1.86	$1.86	$1.86	$1.86	100
2017-01-31	$1.89	$1.93	$1.86	$1.88	$1.88	23,200
2017-01-30	$1.86	$1.87	$1.84	$1.84	$1.84	11,900
2017-01-27	$1.80	$1.80	$1.80	$1.80	$1.80	400
2017-01-26	$1.78	$1.81	$1.78	$1.78	$1.78	31,600
2017-01-25	$1.79	$1.81	$1.79	$1.81	$1.81	5,500
2017-01-24	$1.85	$1.87	$1.85	$1.87	$1.87	4,400
2017-01-23	$1.80	$1.86	$1.80	$1.85	$1.85	53,200
2017-01-20	$1.80	$1.86	$1.80	$1.86	$1.86	7,600
2017-01-19	$1.86	$1.86	$1.81	$1.81	$1.81	11,000
2017-01-18	$1.90	$1.91	$1.87	$1.87	$1.87	5,600
2017-01-17	$1.90	$1.92	$1.90	$1.90	$1.90	37,800
2017-01-13	$1.77	$1.83	$1.77	$1.83	$1.83	6,200
2017-01-12	$1.87	$1.87	$1.83	$1.83	$1.83	13,500
2017-01-11	$1.81	$1.85	$1.76	$1.84	$1.84	14,000
2017-01-10	$1.89	$1.90	$1.85	$1.85	$1.85	3,200
2017-01-09	$1.82	$1.89	$1.82	$1.89	$1.89	12,500
2017-01-06	$1.84	$1.87	$1.79	$1.79	$1.79	53,300
2017-01-05	$1.80	$1.91	$1.80	$1.87	$1.87	65,900
2017-01-04	$1.77	$1.77	$1.73	$1.76	$1.76	29,800
2017-01-03	$1.74	$1.75	$1.73	$1.74	$1.74	143,800
2016-12-30	$1.66	$1.71	$1.65	$1.68	$1.68	37,300
2016-12-29	$1.56	$1.66	$1.56	$1.66	$1.66	28,100
2016-12-28	$1.48	$1.58	$1.48	$1.57	$1.57	46,600
2016-12-27	$1.39	$1.56	$1.39	$1.49	$1.49	38,700
2016-12-23	$1.42	$1.47	$1.42	$1.47	$1.47	4,700
2016-12-22	$1.42	$1.44	$1.41	$1.44	$1.44	21,000
2016-12-21	$1.41	$1.46	$1.41	$1.46	$1.46	94,000
2016-12-20	$1.39	$1.39	$1.34	$1.38	$1.38	19,900
2016-12-19	$1.39	$1.42	$1.37	$1.38	$1.38	26,500
2016-12-16	$1.45	$1.46	$1.31	$1.38	$1.38	67,800
2016-12-15	$1.37	$1.42	$1.35	$1.38	$1.38	47,600
2016-12-14	$1.52	$1.56	$1.40	$1.40	$1.40	175,700
2016-12-13	$1.52	$1.52	$1.45	$1.50	$1.50	39,600
2016-12-12	$1.54	$1.55	$1.51	$1.52	$1.52	9,900
2016-12-09	$1.63	$1.65	$1.53	$1.53	$1.53	27,800
2016-12-08	$1.74	$1.74	$1.62	$1.63	$1.63	28,700
2016-12-07	$1.86	$1.86	$1.74	$1.74	$1.74	116,400
2016-12-06	$1.88	$1.88	$1.83	$1.83	$1.83	3,400
2016-12-05	$1.82	$1.87	$1.82	$1.87	$1.87	2,200
2016-12-02	$1.92	$1.92	$1.87	$1.87	$1.87	1,600
2016-12-01	$1.84	$1.93	$1.84	$1.93	$1.93	11,100
2016-11-30	$1.84	$1.86	$1.83	$1.83	$1.83	6,100
2016-11-29	$1.85	$1.86	$1.82	$1.84	$1.84	27,100
2016-11-28	$1.78	$1.89	$1.77	$1.87	$1.87	19,800
2016-11-25	$1.69	$1.76	$1.69	$1.74	$1.74	3,200
2016-11-23	$1.77	$1.77	$1.66	$1.69	$1.69	77,700
2016-11-22	$1.83	$1.83	$1.80	$1.83	$1.83	11,200
2016-11-21	$1.80	$1.86	$1.80	$1.83	$1.83	13,600
2016-11-18	$1.75	$1.75	$1.75	$1.75	$1.75	600
2016-11-17	$1.80	$1.80	$1.69	$1.72	$1.72	12,700
2016-11-16	$1.90	$1.90	$1.75	$1.75	$1.75	8,200
2016-11-15	$1.82	$1.88	$1.80	$1.88	$1.88	18,700
2016-11-14	$1.63	$1.87	$1.63	$1.80	$1.80	60,300
2016-11-11	$1.76	$1.81	$1.70	$1.71	$1.71	35,600
2016-11-10	$1.91	$1.98	$1.82	$1.82	$1.82	25,000
2016-11-09	$2.01	$2.06	$1.93	$1.94	$1.94	16,200
2016-11-08	$2.03	$2.08	$1.97	$2.02	$2.02	28,600
2016-11-07	$2.16	$2.16	$2.02	$2.05	$2.05	12,900
2016-11-04	$2.16	$2.19	$2.16	$2.19	$2.19	4,700
2016-11-03	$2.11	$2.18	$2.06	$2.15	$2.15	22,700
2016-11-02	$2.18	$2.18	$2.12	$2.14	$2.14	7,500
2016-11-01	$2.00	$2.12	$2.00	$2.12	$2.12	10,000
2016-10-31	$2.01	$2.02	$1.99	$1.99	$1.99	2,200
2016-10-28	$2.11	$2.11	$1.98	$2.00	$2.00	65,300
2016-10-27	$2.18	$2.18	$2.11	$2.11	$2.11	20,000
2016-10-26	$2.23	$2.23	$2.14	$2.16	$2.16	7,700
2016-10-25	$2.36	$2.36	$2.33	$2.36	$2.36	5,700
2016-10-24	$2.23	$2.25	$2.20	$2.22	$2.22	21,600
2016-10-21	$2.30	$2.30	$2.26	$2.26	$2.26	1,700
2016-10-20	$2.36	$2.36	$2.31	$2.31	$2.31	23,500
2016-10-19	$2.33	$2.39	$2.30	$2.36	$2.36	2,600
2016-10-18	$2.20	$2.26	$2.20	$2.26	$2.26	29,400
2016-10-17	$2.23	$2.23	$2.18	$2.21	$2.21	5,300
2016-10-14	$2.26	$2.26	$2.20	$2.20	$2.20	8,700
2016-10-13	$2.20	$2.25	$2.16	$2.25	$2.25	8,500
2016-10-12	$2.16	$2.18	$2.12	$2.12	$2.12	16,500
2016-10-11	$2.28	$2.28	$2.15	$2.17	$2.17	8,600
2016-10-10	$2.32	$2.35	$2.30	$2.30	$2.30	21,100
2016-10-07	$2.31	$2.31	$2.26	$2.27	$2.27	11,800
2016-10-06	$2.23	$2.26	$2.21	$2.21	$2.21	9,700
2016-10-05	$2.32	$2.32	$2.25	$2.28	$2.28	14,600
2016-10-04	$2.41	$2.41	$2.25	$2.28	$2.28	31,200
2016-10-03	$2.52	$2.52	$2.44	$2.44	$2.44	14,700
2016-09-30	$2.58	$2.58	$2.53	$2.54	$2.54	12,000
2016-09-29	$2.60	$2.60	$2.52	$2.57	$2.57	15,500
2016-09-28	$2.64	$2.64	$2.52	$2.62	$2.62	18,400
2016-09-27	$2.65	$2.65	$2.59	$2.62	$2.62	2,500
2016-09-26	$2.80	$2.83	$2.72	$2.72	$2.72	9,000
2016-09-23	$2.86	$2.86	$2.76	$2.80	$2.80	5,500
2016-09-22	$2.85	$2.90	$2.84	$2.85	$2.85	74,500
2016-09-21	$2.85	$2.85	$2.74	$2.81	$2.81	24,100
2016-09-20	$2.56	$2.83	$2.56	$2.81	$2.81	10,100
2016-09-19	$2.64	$2.71	$2.64	$2.71	$2.71	5,400
2016-09-16	$2.72	$2.73	$2.60	$2.60	$2.60	22,400
2016-09-15	$2.80	$2.80	$2.71	$2.74	$2.74	40,800
2016-09-14	$2.70	$2.85	$2.70	$2.79	$2.79	53,800
2016-09-13	$2.59	$2.62	$2.57	$2.61	$2.61	15,200
2016-09-12	$2.39	$2.64	$2.35	$2.64	$2.64	20,700
2016-09-09	$2.47	$2.48	$2.34	$2.35	$2.35	3,300
2016-09-08	$2.53	$2.53	$2.50	$2.50	$2.50	2,300
2016-09-07	$2.57	$2.57	$2.49	$2.54	$2.54	5,000
2016-09-06	$2.48	$2.63	$2.48	$2.63	$2.63	17,700
2016-09-02	$2.41	$2.45	$2.36	$2.45	$2.45	2,900
2016-09-01	$2.22	$2.38	$2.22	$2.38	$2.38	10,300
2016-08-31	$2.26	$2.31	$2.19	$2.22	$2.22	36,300
2016-08-30	$2.38	$2.39	$2.26	$2.26	$2.26	14,800
2016-08-29	$2.29	$2.42	$2.29	$2.42	$2.42	6,000
2016-08-26	$2.49	$2.49	$2.35	$2.41	$2.41	5,700
2016-08-25	$2.39	$2.47	$2.37	$2.38	$2.38	12,100
2016-08-24	$2.45	$2.45	$2.32	$2.34	$2.34	22,100
2016-08-23	$2.46	$2.48	$2.46	$2.48	$2.48	2,900
2016-08-22	$2.51	$2.51	$2.45	$2.47	$2.47	8,100
2016-08-19	$2.55	$2.57	$2.50	$2.50	$2.50	5,000
2016-08-18	$2.53	$2.56	$2.53	$2.56	$2.56	5,100
2016-08-17	$2.57	$2.59	$2.50	$2.58	$2.58	27,200
2016-08-16	$2.57	$2.62	$2.54	$2.54	$2.54	25,300
2016-08-15	$2.58	$2.59	$2.54	$2.57	$2.57	9,200
2016-08-12	$2.55	$2.59	$2.53	$2.54	$2.54	27,600
2016-08-11	$2.58	$2.59	$2.53	$2.54	$2.54	5,500
2016-08-10	$2.53	$2.59	$2.53	$2.55	$2.55	6,200
2016-08-09	$2.61	$2.61	$2.52	$2.52	$2.52	8,100
2016-08-08	$2.58	$2.59	$2.49	$2.57	$2.57	50,200
2016-08-05	$2.48	$2.51	$2.46	$2.51	$2.51	18,100
2016-08-04	$2.59	$2.65	$2.58	$2.62	$2.62	11,000
2016-08-03	$2.65	$2.65	$2.59	$2.59	$2.59	3,600
2016-08-02	$2.61	$2.68	$2.60	$2.65	$2.65	15,000
2016-08-01	$2.52	$2.61	$2.52	$2.60	$2.60	10,200
2016-07-29	$2.46	$2.59	$2.46	$2.57	$2.57	63,000
2016-07-28	$2.50	$2.52	$2.45	$2.51	$2.51	7,300
2016-07-27	$2.45	$2.50	$2.43	$2.48	$2.48	30,900
2016-07-26	$2.40	$2.41	$2.39	$2.40	$2.40	1,400
2016-07-25	$2.40	$2.42	$2.39	$2.39	$2.39	13,400
2016-07-22	$2.40	$2.45	$2.40	$2.45	$2.45	56,600
2016-07-21	$2.42	$2.46	$2.42	$2.45	$2.45	10,300
2016-07-20	$2.40	$2.46	$2.35	$2.36	$2.36	39,900
2016-07-19	$2.51	$2.54	$2.45	$2.45	$2.45	9,300
2016-07-18	$2.66	$2.66	$2.59	$2.65	$2.65	44,000
2016-07-15	$2.64	$2.70	$2.64	$2.68	$2.68	8,200
2016-07-14	$2.60	$2.63	$2.60	$2.63	$2.63	60,600
2016-07-13	$2.61	$2.65	$2.56	$2.65	$2.65	33,300
2016-07-12	$2.62	$2.65	$2.58	$2.59	$2.59	19,600
2016-07-11	$2.58	$2.67	$2.58	$2.62	$2.62	18,800
2016-07-08	$2.61	$2.63	$2.55	$2.63	$2.63	2,400
2016-07-07	$2.61	$2.61	$2.54	$2.54	$2.54	13,100
2016-07-06	$2.64	$2.65	$2.58	$2.61	$2.61	21,600
2016-07-05	$2.76	$2.81	$2.60	$2.60	$2.60	54,500
2016-07-01	$2.37	$2.49	$2.30	$2.46	$2.46	41,000
2016-06-30	$2.32	$2.40	$2.32	$2.36	$2.36	6,000
2016-06-29	$2.30	$2.40	$2.30	$2.37	$2.37	10,100
2016-06-28	$2.33	$2.33	$2.27	$2.27	$2.27	8,600
2016-06-27	$2.40	$2.42	$2.31	$2.32	$2.32	8,500
2016-06-24	$2.38	$2.39	$2.34	$2.39	$2.39	30,500
2016-06-23	$2.28	$2.31	$2.27	$2.27	$2.27	14,500
2016-06-22	$2.32	$2.32	$2.29	$2.32	$2.32	7,100
2016-06-21	$2.29	$2.29	$2.29	$2.29	$2.29	1,000
2016-06-20	$2.29	$2.38	$2.24	$2.36	$2.36	8,400
2016-06-17	$2.36	$2.36	$2.30	$2.31	$2.31	4,422,500
2016-06-16	$2.40	$2.40	$2.28	$2.35	$2.35	31,500
2016-06-15	$2.29	$2.37	$2.29	$2.36	$2.36	12,700
2016-06-14	$2.24	$2.31	$2.24	$2.30	$2.30	78,000
2016-06-13	$2.40	$2.40	$2.25	$2.28	$2.28	10,400
2016-06-10	$2.44	$2.45	$2.37	$2.37	$2.37	8,000
2016-06-09	$2.41	$2.41	$2.36	$2.38	$2.38	37,300
2016-06-08	$2.46	$2.48	$2.40	$2.40	$2.40	49,400
2016-06-07	$2.40	$2.41	$2.40	$2.40	$2.40	15,000
2016-06-06	$2.41	$2.41	$2.34	$2.40	$2.40	6,700
2016-06-03	$2.32	$2.37	$2.32	$2.34	$2.34	30,500
2016-06-02	$2.23	$2.23	$2.21	$2.22	$2.22	15,800
2016-06-01	$2.28	$2.29	$2.22	$2.25	$2.25	7,800
2016-05-31	$2.29	$2.29	$2.20	$2.25	$2.25	251,700
2016-05-27	$2.32	$2.33	$2.28	$2.28	$2.28	12,900
2016-05-26	$2.39	$2.41	$2.30	$2.32	$2.32	16,000
2016-05-25	$2.33	$2.37	$2.28	$2.36	$2.36	43,300
2016-05-24	$2.50	$2.50	$2.31	$2.33	$2.33	89,900
2016-05-23	$2.38	$2.63	$2.38	$2.63	$2.63	7,000
2016-05-20	$2.52	$2.52	$2.43	$2.51	$2.51	14,100
2016-05-19	$2.37	$2.52	$2.37	$2.50	$2.50	35,700
2016-05-18	$2.40	$2.52	$2.38	$2.40	$2.40	33,000
2016-05-17	$2.50	$2.50	$2.40	$2.45	$2.45	99,800
2016-05-16	$2.61	$2.61	$2.42	$2.47	$2.47	161,900
2016-05-13	$2.54	$2.60	$2.48	$2.55	$2.55	31,900
2016-05-12	$2.67	$2.67	$2.54	$2.59	$2.59	18,300
2016-05-11	$2.58	$2.71	$2.58	$2.69	$2.69	32,000
2016-05-10	$2.46	$2.55	$2.41	$2.50	$2.50	12,700
2016-05-09	$2.56	$2.56	$2.48	$2.51	$2.51	22,300
2016-05-06	$2.36	$2.74	$2.36	$2.69	$2.69	25,200
2016-05-05	$2.48	$2.48	$2.38	$2.40	$2.40	32,100
2016-05-04	$2.38	$2.60	$2.38	$2.41	$2.41	63,500
2016-05-03	$2.62	$2.63	$2.50	$2.50	$2.50	59,300
2016-05-02	$2.77	$2.82	$2.62	$2.63	$2.63	41,100
2016-04-29	$2.66	$2.76	$2.57	$2.66	$2.66	121,000
2016-04-28	$2.44	$2.57	$2.44	$2.57	$2.57	39,100
2016-04-27	$2.40	$2.44	$2.39	$2.41	$2.41	42,600
2016-04-26	$2.34	$2.39	$2.29	$2.38	$2.38	10,500
2016-04-25	$2.30	$2.32	$2.26	$2.30	$2.30	31,200
2016-04-22	$2.22	$2.38	$2.22	$2.28	$2.28	42,300
2016-04-21	$2.23	$2.24	$2.21	$2.22	$2.22	3,600
2016-04-20	$2.20	$2.24	$2.17	$2.20	$2.20	32,500
2016-04-19	$2.13	$2.19	$2.13	$2.19	$2.19	92,000
2016-04-18	$2.16	$2.16	$2.07	$2.07	$2.07	10,000
2016-04-15	$2.09	$2.14	$2.09	$2.14	$2.14	2,800
2016-04-14	$2.10	$2.12	$2.04	$2.04	$2.04	10,600
2016-04-13	$2.16	$2.18	$2.09	$2.09	$2.09	38,200
2016-04-12	$2.18	$2.19	$2.15	$2.16	$2.16	58,700
2016-04-11	$2.12	$2.18	$2.10	$2.17	$2.17	56,800
2016-04-08	$1.95	$2.09	$1.93	$2.07	$2.07	113,800
2016-04-07	$1.95	$1.95	$1.90	$1.94	$1.94	44,200
2016-04-06	$1.84	$1.90	$1.84	$1.90	$1.90	8,600
2016-04-05	$1.91	$1.91	$1.79	$1.80	$1.80	11,400
2016-04-04	$1.87	$1.89	$1.85	$1.89	$1.89	8,100
2016-04-01	$1.79	$1.90	$1.78	$1.90	$1.90	33,700
2016-03-31	$1.90	$1.90	$1.81	$1.82	$1.82	1,900
2016-03-30	$1.88	$1.89	$1.84	$1.89	$1.89	4,900
2016-03-29	$1.82	$1.88	$1.82	$1.88	$1.88	7,400
2016-03-28	$1.84	$1.87	$1.84	$1.85	$1.85	75,200
2016-03-24	$1.89	$1.89	$1.85	$1.85	$1.85	13,800
2016-03-23	$1.99	$1.99	$1.90	$1.90	$1.90	20,500
2016-03-22	$2.01	$2.03	$1.99	$2.03	$2.03	14,200
2016-03-21	$2.07	$2.08	$1.98	$1.98	$1.98	24,200
2016-03-18	$2.05	$2.12	$2.05	$2.10	$2.10	2,309,700
2016-03-17	$2.18	$2.18	$2.14	$2.14	$2.14	9,500
2016-03-16	$2.00	$2.12	$1.99	$2.12	$2.12	1,500
2016-03-15	$1.98	$2.01	$1.95	$2.01	$2.01	15,700
2016-03-14	$2.03	$2.03	$1.94	$1.96	$1.96	11,600
2016-03-11	$2.02	$2.06	$2.00	$2.00	$2.00	6,400
2016-03-10	$2.00	$2.07	$2.00	$2.03	$2.03	4,200
2016-03-09	$1.98	$1.98	$1.91	$1.98	$1.98	5,300
2016-03-08	$2.11	$2.11	$2.03	$2.03	$2.03	26,800
2016-03-07	$2.08	$2.14	$2.04	$2.09	$2.09	9,400
2016-03-04	$2.07	$2.20	$2.06	$2.06	$2.06	50,000
2016-03-03	$2.05	$2.07	$2.03	$2.06	$2.06	10,600
2016-03-02	$1.99	$2.04	$1.99	$2.03	$2.03	5,800
2016-03-01	$2.00	$2.02	$1.99	$1.99	$1.99	4,900
2016-02-29	$2.02	$2.02	$1.96	$1.99	$1.99	16,700
2016-02-26	$1.98	$2.02	$1.96	$1.97	$1.97	186,100
2016-02-25	$1.98	$1.98	$1.96	$1.96	$1.96	2,100
2016-02-24	$1.98	$2.02	$1.95	$1.95	$1.95	55,100
2016-02-23	$1.97	$1.97	$1.96	$1.96	$1.96	33,600
2016-02-22	$1.90	$1.97	$1.90	$1.97	$1.97	7,100
2016-02-19	$1.95	$1.96	$1.90	$1.90	$1.90	12,800
2016-02-18	$1.95	$1.97	$1.95	$1.95	$1.95	7,100
2016-02-17	$1.90	$1.92	$1.82	$1.88	$1.88	10,400
2016-02-16	$1.92	$1.95	$1.89	$1.90	$1.90	46,600
2016-02-12	$1.93	$1.95	$1.91	$1.95	$1.95	11,500
2016-02-11	$1.82	$1.87	$1.80	$1.87	$1.87	26,500
2016-02-10	$1.80	$1.84	$1.72	$1.79	$1.79	23,600
2016-02-09	$1.91	$1.93	$1.81	$1.82	$1.82	23,200
2016-02-08	$1.85	$1.96	$1.83	$1.96	$1.96	45,600
2016-02-05	$1.72	$1.82	$1.67	$1.82	$1.82	36,300
2016-02-04	$1.69	$1.77	$1.68	$1.69	$1.69	20,700
2016-02-03	$1.60	$1.62	$1.59	$1.61	$1.61	27,200
2016-02-02	$1.61	$1.61	$1.55	$1.55	$1.55	14,700
2016-02-01	$1.58	$1.62	$1.58	$1.62	$1.62	16,500
2016-01-29	$1.53	$1.54	$1.53	$1.54	$1.54	1,100
2016-01-28	$1.61	$1.61	$1.54	$1.54	$1.54	18,800
2016-01-27	$1.65	$1.65	$1.59	$1.59	$1.59	2,200
2016-01-26	$1.63	$1.64	$1.61	$1.62	$1.62	11,300
2016-01-25	$1.60	$1.60	$1.56	$1.56	$1.56	69,600
2016-01-22	$1.56	$1.56	$1.53	$1.56	$1.56	46,200
2016-01-21	$1.49	$1.54	$1.47	$1.54	$1.54	14,100
2016-01-20	$1.48	$1.48	$1.43	$1.47	$1.47	10,200
2016-01-19	$1.48	$1.57	$1.48	$1.49	$1.49	26,300
2016-01-15	$1.71	$1.71	$1.59	$1.59	$1.59	22,900
2016-01-14	$1.74	$1.74	$1.66	$1.71	$1.71	69,500
2016-01-13	$1.76	$1.82	$1.76	$1.77	$1.77	28,200
2016-01-12	$1.81	$1.81	$1.73	$1.74	$1.74	451,300
2016-01-11	$1.88	$1.88	$1.84	$1.84	$1.84	11,100
2016-01-08	$1.94	$1.94	$1.86	$1.89	$1.89	20,500
2016-01-07	$1.97	$2.05	$1.95	$2.03	$2.03	19,300
2016-01-06	$1.90	$1.91	$1.88	$1.89	$1.89	39,000
2016-01-05	$1.83	$1.83	$1.82	$1.82	$1.82	4,100
2016-01-04	$1.84	$1.84	$1.80	$1.82	$1.82	2,300
2015-12-31	$1.77	$1.80	$1.77	$1.79	$1.79	18,700
2015-12-30	$1.81	$1.81	$1.77	$1.77	$1.77	23,400
2015-12-29	$1.85	$1.85	$1.81	$1.81	$1.81	5,800
2015-12-28	$1.76	$1.76	$1.76	$1.76	$1.76	500
2015-12-24	$1.86	$1.86	$1.86	$1.86	$1.86	500
2015-12-23	$1.82	$1.84	$1.81	$1.83	$1.83	11,200
2015-12-22	$1.86	$1.86	$1.77	$1.77	$1.77	10,100
2015-12-21	$1.88	$1.88	$1.85	$1.85	$1.85	1,100
2015-12-18	$1.80	$1.89	$1.80	$1.81	$1.81	78,200
2015-12-17	$1.85	$1.86	$1.85	$1.85	$1.85	5,000
2015-12-16	$1.83	$1.90	$1.83	$1.90	$1.90	4,600
2015-12-15	$1.84	$1.84	$1.77	$1.82	$1.82	17,200
2015-12-14	$1.79	$1.83	$1.79	$1.83	$1.83	15,400
2015-12-11	$1.85	$1.85	$1.78	$1.79	$1.79	47,000
2015-12-10	$1.89	$1.90	$1.86	$1.89	$1.89	25,400
2015-12-09	$2.00	$2.00	$1.97	$1.97	$1.97	12,400
2015-12-08	$1.93	$1.97	$1.93	$1.96	$1.96	7,700
2015-12-07	$2.02	$2.02	$1.92	$1.92	$1.92	23,900
2015-12-04	$1.94	$2.02	$1.94	$2.02	$2.02	50,100
2015-12-03	$1.87	$1.92	$1.87	$1.92	$1.92	6,400
2015-12-02	$1.92	$1.93	$1.89	$1.89	$1.89	6,900
2015-12-01	$1.92	$1.93	$1.88	$1.93	$1.93	22,700
2015-11-30	$1.87	$1.91	$1.87	$1.91	$1.91	3,500
2015-11-27	$1.89	$1.89	$1.88	$1.88	$1.88	10,100
2015-11-25	$1.89	$1.94	$1.89	$1.93	$1.93	2,300
2015-11-24	$1.89	$1.93	$1.89	$1.93	$1.93	4,700
2015-11-23	$1.83	$1.84	$1.82	$1.84	$1.84	13,400
2015-11-20	$1.99	$1.99	$1.81	$1.84	$1.84	27,100
2015-11-19	$1.97	$2.01	$1.96	$1.99	$1.99	14,900
2015-11-18	$1.91	$1.95	$1.87	$1.93	$1.93	17,400
2015-11-17	$2.00	$2.04	$2.00	$2.04	$2.04	37,600
2015-11-16	$2.01	$2.04	$2.01	$2.02	$2.02	34,000
2015-11-13	$1.94	$1.94	$1.94	$1.94	$1.94	300
2015-11-12	$1.90	$1.90	$1.90	$1.90	$1.90	600
2015-11-11	$1.89	$1.90	$1.88	$1.90	$1.90	7,100
2015-11-10	$1.91	$1.93	$1.87	$1.87	$1.87	12,400
2015-11-09	$1.95	$1.95	$1.89	$1.95	$1.95	16,600
2015-11-06	$1.92	$1.96	$1.89	$1.89	$1.89	14,400
2015-11-05	$2.00	$2.00	$1.95	$1.95	$1.95	25,000
2015-11-04	$2.01	$2.07	$2.01	$2.04	$2.04	3,700
2015-11-03	$2.02	$2.05	$2.02	$2.03	$2.03	4,200
2015-11-02	$1.93	$2.10	$1.93	$2.07	$2.07	37,400
2015-10-30	$2.03	$2.04	$1.95	$1.96	$1.96	18,600
2015-10-29	$2.07	$2.07	$2.02	$2.03	$2.03	170,300
2015-10-28	$2.18	$2.26	$2.07	$2.07	$2.07	18,700
2015-10-27	$2.22	$2.22	$2.22	$2.22	$2.22	1,700
2015-10-26	$2.38	$2.38	$2.25	$2.26	$2.26	43,600
2015-10-23	$2.31	$2.41	$2.30	$2.41	$2.41	16,500
2015-10-22	$2.23	$2.32	$2.23	$2.32	$2.32	8,700
2015-10-21	$2.33	$2.33	$2.20	$2.20	$2.20	22,200
2015-10-20	$2.21	$2.38	$2.21	$2.38	$2.38	98,600
2015-10-19	$2.33	$2.33	$2.24	$2.24	$2.24	43,500
2015-10-16	$2.53	$2.53	$2.42	$2.44	$2.44	2,600
2015-10-15	$2.37	$2.50	$2.37	$2.50	$2.50	13,800
2015-10-14	$2.36	$2.46	$2.35	$2.46	$2.46	29,700
2015-10-13	$2.31	$2.34	$2.28	$2.28	$2.28	3,500
2015-10-12	$2.33	$2.35	$2.25	$2.25	$2.25	7,300
2015-10-09	$2.26	$2.36	$2.26	$2.35	$2.35	39,700
2015-10-08	$2.23	$2.26	$2.23	$2.25	$2.25	7,800
2015-10-07	$2.30	$2.30	$2.16	$2.18	$2.18	1,100
2015-10-06	$2.29	$2.29	$2.19	$2.19	$2.19	27,100
2015-10-05	$2.31	$2.31	$2.24	$2.24	$2.24	400
2015-10-02	$2.25	$2.25	$2.25	$2.25	$2.25	11,800
2015-10-01	$2.25	$2.25	$2.12	$2.14	$2.14	16,600
2015-09-30	$2.16	$2.23	$2.16	$2.23	$2.23	5,400
2015-09-29	$2.19	$2.19	$2.19	$2.19	$2.19	32,600
2015-09-28	$2.13	$2.13	$2.13	$2.13	$2.13	10,000
2015-09-25	$2.23	$2.24	$2.18	$2.18	$2.18	21,100
2015-09-24	$2.28	$2.31	$2.24	$2.25	$2.25	22,100
2015-09-23	$2.22	$2.22	$2.21	$2.21	$2.21	15,400
2015-09-22	$2.24	$2.24	$2.20	$2.20	$2.20	5,700
2015-09-21	$2.30	$2.30	$2.30	$2.30	$2.30	400
2015-09-18	$2.36	$2.43	$2.33	$2.33	$2.33	24,600
2015-09-17	$2.22	$2.35	$2.22	$2.32	$2.32	41,900
2015-09-16	$2.21	$2.23	$2.19	$2.20	$2.20	2,800
2015-09-15	$2.18	$2.23	$2.17	$2.17	$2.17	9,100
2015-09-14	$2.11	$2.21	$2.11	$2.15	$2.15	1,900
2015-09-11	$2.07	$2.20	$2.07	$2.20	$2.20	27,100
2015-09-10	$2.14	$2.14	$2.12	$2.12	$2.12	2,600
2015-09-09	$2.08	$2.09	$2.04	$2.04	$2.04	11,100
2015-09-08	$2.12	$2.15	$2.10	$2.13	$2.13	26,300
2015-09-04	$2.07	$2.11	$2.05	$2.10	$2.10	10,800

Alacer Gold Corp (ALIAF) News Headlines

Recent Alacer Gold Corp (ALIAF) News

Similar Companies to Alacer Gold Corp (ALIAF) in the None Industry

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

Alacer Gold Corp (ALIAF) Exchange: OTCGREY