Aphria Inc (APHA) Stock

Data as of May 2, 2025

$15.38 ($0.00) 0.00%

Aphria Inc - Daily Information

Click for more stock information on Aphria Inc.

Daily Information	Data
Date	May 2, 2025
Open	$15.38
Previous Close	$15.38
High	$15.38
Low	$15.38
Adjusted Open	$15.38
Previous Adjusted Close	$15.38
Adjusted High	$15.38
Adjusted Low	$15.38

About Aphria Inc (APHA)

Aphria Inc. is a Canada-based company engaged in the production, supply and sale of medical cannabis and related products with operations in 11 countries across five continents. Its business activities are organized in three segments which are Canadian cannabis operations, international cannabis operations, and MMPR production platform. The Canadian cannabis operations comprise an MMPR producer and seller, whose products are available through its online store, the medical-patient division, and an internal sales division, exclusive to the medical market. The international cannabis operations segment includes retail medical cannabis brands and products, including Ampheon and Thousand Flowers, among others. The MMPR production partners division produces, markets and sells product lines under the Solei, Riff and Good Supply brands, catering to the recreational cannabis market. It has been listed on the Toronto Stock Exchange since 2018. Since its inception, Aphria Inc. has grown to become one of the largest cannabis companies in Canada. It has multiple production sites, and an extensive distribution network with products available in nearly 10,000 retail stores across the country. Globally, the company has operations spanning nearly a dozen countries, exporting products to the United States and Europe. It has also established a science-first approach to product development, utilizing its expertise in extraction, product formulation, and food safety to create its patented Biologixâ¢ cannabis extraction and purification system as well as DermaCalliâ¢, a skincare line utilizing AHP's therapeutic-grade medical cannabis oil. Aphria Inc. has also established a comprehensive portfolio of brands and products, including vape pens, concentrates, tinctures, edibles, soft gels and topicals. Its Canadian operations also consist of its wholly-owned subsidiary, Broken Coast Cannabis, whose products are available in Europe, UK, US and Canada. The company is also an innovator in cannabis production systems, using a hybrid greenhouse system to reduce energy consumption, minimize water usage and minimize its environmental impact. As of February 2021, Aphria Inc. has a market cap of $6.3 billion and a total debt of $40 million.

Invest in Aphria Inc (APHA)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

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

Historical Stock Data for Aphria Inc (APHA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-07	$15.38	$15.38	$15.38	$15.38	$15.38	0
2021-05-06	$15.38	$15.38	$15.38	$15.38	$15.38	0
2021-05-05	$15.38	$15.38	$15.38	$15.38	$15.38	0
2021-05-04	$15.38	$15.38	$15.38	$15.38	$15.38	0
2021-05-03	$15.38	$15.38	$15.38	$15.38	$15.38	0
2021-04-30	$15.17	$15.95	$15.06	$15.38	$15.38	16,314,708
2021-04-29	$15.62	$15.73	$14.76	$15.45	$15.45	12,776,839
2021-04-28	$14.62	$16.14	$14.41	$16.02	$16.02	12,271,785
2021-04-27	$15.01	$15.24	$14.39	$14.67	$14.67	6,996,824
2021-04-26	$14.23	$14.78	$14.05	$14.78	$14.78	6,261,284
2021-04-23	$13.69	$14.35	$13.48	$14.14	$14.14	7,033,315
2021-04-22	$14.05	$14.15	$13.42	$13.66	$13.66	8,342,691
2021-04-21	$12.86	$13.88	$12.58	$13.88	$13.88	7,730,097
2021-04-20	$14.82	$14.98	$12.87	$13.14	$13.14	16,017,595
2021-04-19	$14.16	$15.20	$13.95	$14.41	$14.41	10,974,074
2021-04-16	$13.64	$14.18	$13.32	$14.14	$14.14	10,040,308
2021-04-15	$14.25	$14.68	$13.45	$13.59	$13.59	20,102,361
2021-04-14	$14.72	$14.75	$14.10	$14.23	$14.23	13,793,012
2021-04-13	$13.23	$15.05	$13.03	$14.85	$14.85	20,177,853
2021-04-12	$14.43	$14.76	$13.81	$13.95	$13.95	26,887,357
2021-04-09	$16.25	$16.85	$15.97	$16.28	$16.28	10,447,566
2021-04-08	$16.35	$16.62	$15.70	$16.27	$16.27	8,760,981
2021-04-07	$17.14	$17.21	$16.11	$16.19	$16.19	12,144,885
2021-04-06	$18.05	$18.19	$17.16	$17.29	$17.29	12,166,647
2021-04-05	$18.50	$18.59	$17.80	$18.19	$18.19	9,061,320
2021-04-01	$19.04	$19.07	$18.02	$18.12	$18.12	10,833,903
2021-03-31	$18.36	$19.22	$18.06	$18.37	$18.37	15,612,817
2021-03-30	$16.87	$17.72	$16.75	$17.61	$17.61	7,422,040
2021-03-29	$17.49	$18.08	$16.93	$16.95	$16.95	8,285,041
2021-03-26	$18.22	$18.32	$16.67	$17.33	$17.33	11,420,529
2021-03-25	$16.78	$17.97	$16.56	$17.94	$17.94	12,090,403
2021-03-24	$18.26	$18.62	$17.37	$17.45	$17.45	13,601,105
2021-03-23	$18.50	$19.07	$17.64	$18.12	$18.12	15,470,905
2021-03-22	$19.46	$19.66	$18.62	$18.76	$18.76	11,351,538
2021-03-19	$19.25	$19.85	$18.82	$19.34	$19.34	11,128,963
2021-03-18	$20.50	$21.15	$19.05	$19.19	$19.19	12,211,117
2021-03-17	$19.25	$20.95	$19.12	$20.65	$20.65	11,209,669
2021-03-16	$22.25	$22.26	$19.94	$20.22	$20.22	19,696,375
2021-03-15	$20.25	$22.48	$20.07	$22.17	$22.17	26,139,188
2021-03-12	$18.69	$20.63	$18.52	$20.00	$20.00	21,413,474
2021-03-11	$18.11	$19.86	$17.91	$19.86	$19.86	23,997,208
2021-03-10	$19.23	$19.49	$17.18	$17.73	$17.73	19,710,410
2021-03-09	$16.62	$18.29	$16.62	$18.15	$18.15	19,849,128
2021-03-08	$15.62	$16.70	$15.09	$16.11	$16.11	14,126,258
2021-03-05	$16.99	$17.02	$13.78	$15.71	$15.71	30,474,988
2021-03-04	$17.98	$18.43	$16.10	$16.71	$16.71	22,251,351
2021-03-03	$19.41	$19.82	$18.04	$18.18	$18.18	15,604,177
2021-03-02	$19.15	$21.20	$18.80	$18.95	$18.95	25,723,649
2021-03-01	$18.69	$19.36	$18.30	$18.76	$18.76	13,957,764
2021-02-26	$18.60	$19.17	$17.76	$17.84	$17.84	13,915,908
2021-02-25	$19.97	$20.31	$18.02	$18.22	$18.22	20,831,445
2021-02-24	$18.54	$20.36	$17.94	$20.07	$20.07	20,632,262
2021-02-23	$17.61	$18.15	$15.65	$18.06	$18.06	25,904,240
2021-02-22	$19.68	$20.28	$19.30	$19.35	$19.35	15,836,911
2021-02-19	$19.70	$20.57	$18.91	$20.25	$20.25	21,800,204
2021-02-18	$21.85	$22.68	$19.00	$19.23	$19.23	37,080,811
2021-02-17	$20.35	$22.39	$19.00	$20.61	$20.61	36,511,057
2021-02-16	$19.33	$21.74	$18.42	$21.73	$21.73	59,827,603
2021-02-12	$15.51	$19.55	$14.56	$16.94	$16.94	76,583,184
2021-02-11	$24.50	$24.50	$16.46	$16.88	$16.88	106,012,515
2021-02-10	$31.03	$32.29	$22.53	$26.30	$26.30	115,449,481
2021-02-09	$20.62	$24.14	$20.04	$23.75	$23.75	55,082,016
2021-02-08	$17.07	$19.14	$16.87	$18.98	$18.98	26,385,864
2021-02-05	$16.84	$17.20	$16.25	$16.67	$16.67	14,280,898
2021-02-04	$16.50	$17.18	$15.65	$16.44	$16.44	19,398,923
2021-02-03	$15.58	$17.50	$15.15	$16.60	$16.60	46,917,862
2021-02-02	$12.85	$14.96	$12.70	$14.74	$14.74	29,118,770
2021-02-01	$12.40	$12.63	$12.12	$12.50	$12.50	9,737,252
2021-01-29	$12.92	$13.13	$12.09	$12.18	$12.18	19,045,527
2021-01-28	$12.95	$13.68	$12.76	$12.96	$12.96	13,772,772
2021-01-27	$12.36	$13.41	$12.23	$13.01	$13.01	16,783,772
2021-01-26	$12.14	$13.23	$12.10	$12.97	$12.97	18,300,753
2021-01-25	$12.88	$13.10	$11.88	$12.01	$12.01	16,034,430
2021-01-22	$12.13	$13.03	$12.08	$12.92	$12.92	11,367,144
2021-01-21	$12.91	$13.10	$12.22	$12.68	$12.68	18,062,441
2021-01-20	$13.35	$13.89	$12.89	$13.07	$13.07	16,925,780
2021-01-19	$13.00	$13.64	$12.01	$13.61	$13.61	28,398,169
2021-01-15	$13.75	$14.01	$12.27	$12.42	$12.42	53,879,826
2021-01-14	$10.72	$12.18	$10.58	$12.11	$12.11	45,463,020
2021-01-13	$9.52	$10.28	$9.36	$10.00	$10.00	24,461,189
2021-01-12	$9.15	$9.53	$9.01	$9.43	$9.43	13,276,018
2021-01-11	$8.55	$9.15	$8.46	$9.05	$9.05	13,724,709
2021-01-08	$8.72	$8.75	$8.24	$8.57	$8.57	10,986,712
2021-01-07	$8.77	$9.39	$8.55	$8.59	$8.59	21,567,876
2021-01-06	$8.15	$8.77	$7.98	$8.39	$8.39	27,176,290
2021-01-05	$7.37	$7.61	$7.26	$7.50	$7.50	7,701,806
2021-01-04	$7.01	$7.43	$7.00	$7.30	$7.30	9,712,211
2020-12-31	$7.07	$7.09	$6.89	$6.92	$6.92	5,108,209
2020-12-30	$6.83	$7.19	$6.81	$7.06	$7.06	6,185,141
2020-12-29	$6.87	$7.03	$6.65	$6.82	$6.82	6,114,101
2020-12-28	$7.22	$7.22	$6.84	$6.86	$6.86	6,469,613
2020-12-24	$7.42	$7.44	$7.07	$7.13	$7.13	4,777,610
2020-12-23	$7.12	$7.50	$6.95	$7.42	$7.42	9,707,902
2020-12-22	$7.27	$7.35	$7.03	$7.12	$7.12	7,047,932
2020-12-21	$7.40	$7.56	$7.07	$7.21	$7.21	10,122,222
2020-12-18	$7.60	$7.88	$7.57	$7.65	$7.65	8,210,982
2020-12-17	$7.99	$8.08	$7.57	$7.61	$7.61	18,955,736
2020-12-16	$8.62	$8.65	$8.01	$8.05	$8.05	37,297,009
2020-12-15	$7.93	$8.13	$7.72	$8.12	$8.12	11,550,831
2020-12-14	$8.15	$8.24	$7.84	$7.88	$7.88	6,397,686
2020-12-11	$8.11	$8.22	$7.92	$7.97	$7.97	5,798,908
2020-12-10	$7.90	$8.26	$7.87	$8.21	$8.21	6,336,029
2020-12-09	$8.47	$8.54	$7.81	$8.05	$8.05	10,629,167
2020-12-08	$8.15	$8.50	$8.14	$8.42	$8.42	8,799,355
2020-12-07	$8.44	$8.57	$7.97	$8.27	$8.27	10,492,874
2020-12-04	$8.64	$8.88	$8.40	$8.49	$8.49	16,163,717
2020-12-03	$8.32	$8.56	$8.02	$8.42	$8.42	11,800,609
2020-12-02	$7.58	$8.38	$7.50	$8.30	$8.30	17,543,849
2020-12-01	$8.65	$8.68	$7.61	$7.65	$7.65	22,131,677
2020-11-30	$8.12	$8.68	$7.85	$8.38	$8.38	27,047,861
2020-11-27	$7.30	$7.78	$7.27	$7.73	$7.73	12,193,241
2020-11-25	$6.75	$7.18	$6.72	$7.01	$7.01	11,097,620
2020-11-24	$6.75	$6.90	$6.59	$6.85	$6.85	13,239,695
2020-11-23	$6.25	$6.45	$6.15	$6.36	$6.36	7,374,884
2020-11-20	$6.14	$6.27	$6.06	$6.13	$6.13	7,109,785
2020-11-19	$6.40	$6.47	$5.92	$6.12	$6.12	11,652,551
2020-11-18	$6.14	$6.60	$6.14	$6.35	$6.35	19,185,104
2020-11-17	$5.76	$6.13	$5.74	$6.07	$6.07	10,526,949
2020-11-16	$5.75	$5.86	$5.66	$5.80	$5.80	6,048,612
2020-11-13	$5.53	$5.78	$5.45	$5.66	$5.66	18,110,537
2020-11-12	$5.47	$5.69	$5.40	$5.43	$5.43	7,434,030
2020-11-11	$5.45	$5.72	$5.28	$5.55	$5.55	9,399,575
2020-11-10	$5.45	$5.59	$5.18	$5.53	$5.53	14,708,618
2020-11-09	$6.27	$6.29	$5.52	$5.54	$5.54	23,889,408
2020-11-06	$5.83	$6.13	$5.37	$5.50	$5.50	41,000,930
2020-11-05	$5.55	$5.65	$5.21	$5.46	$5.46	21,475,159
2020-11-04	$4.87	$5.05	$4.65	$4.97	$4.97	8,954,111
2020-11-03	$5.16	$5.17	$4.81	$4.99	$4.99	9,284,730
2020-11-02	$4.54	$5.11	$4.53	$5.03	$5.03	11,765,886
2020-10-30	$4.44	$4.50	$4.31	$4.50	$4.50	4,093,460
2020-10-29	$4.45	$4.51	$4.37	$4.49	$4.49	4,187,150
2020-10-28	$4.54	$4.57	$4.40	$4.43	$4.43	5,200,801
2020-10-27	$4.56	$4.74	$4.55	$4.68	$4.68	3,657,227
2020-10-26	$4.54	$4.66	$4.51	$4.57	$4.57	4,966,737
2020-10-23	$4.70	$4.71	$4.54	$4.55	$4.55	3,989,123
2020-10-22	$4.67	$4.75	$4.59	$4.68	$4.68	4,412,776
2020-10-21	$4.68	$4.80	$4.60	$4.68	$4.68	7,999,521
2020-10-20	$4.71	$4.72	$4.42	$4.65	$4.65	8,385,319
2020-10-19	$4.64	$4.86	$4.54	$4.68	$4.68	10,372,620
2020-10-16	$4.88	$4.91	$4.64	$4.65	$4.65	7,710,339
2020-10-15	$5.34	$5.38	$4.71	$4.80	$4.80	26,130,415
2020-10-14	$6.11	$6.22	$5.80	$5.88	$5.88	11,426,821
2020-10-13	$6.06	$6.32	$5.91	$6.10	$6.10	11,556,532
2020-10-12	$5.75	$6.44	$5.74	$6.37	$6.37	16,317,514
2020-10-09	$5.80	$5.88	$5.44	$5.75	$5.75	11,924,015
2020-10-08	$5.24	$5.84	$5.21	$5.67	$5.67	13,988,844
2020-10-07	$5.00	$5.15	$4.98	$5.14	$5.14	5,290,866
2020-10-06	$5.11	$5.22	$4.86	$4.91	$4.91	6,544,774
2020-10-05	$4.47	$5.04	$4.45	$5.03	$5.03	10,130,508
2020-10-02	$4.29	$4.42	$4.28	$4.41	$4.41	1,747,298
2020-10-01	$4.45	$4.47	$4.37	$4.40	$4.40	1,819,927
2020-09-30	$4.35	$4.49	$4.33	$4.43	$4.43	2,301,369
2020-09-29	$4.30	$4.44	$4.27	$4.34	$4.34	2,930,098
2020-09-28	$4.26	$4.32	$4.21	$4.31	$4.31	2,082,369
2020-09-25	$4.22	$4.28	$4.17	$4.23	$4.23	1,974,289
2020-09-24	$4.32	$4.35	$4.17	$4.22	$4.22	4,195,946
2020-09-23	$4.50	$4.50	$4.33	$4.44	$4.44	5,572,592
2020-09-22	$4.47	$4.56	$4.38	$4.54	$4.54	2,802,828
2020-09-21	$4.56	$4.59	$4.40	$4.44	$4.44	3,691,774
2020-09-18	$4.65	$4.70	$4.56	$4.68	$4.68	1,889,945
2020-09-17	$4.61	$4.66	$4.53	$4.66	$4.66	1,672,694
2020-09-16	$4.66	$4.74	$4.63	$4.63	$4.63	2,282,659
2020-09-15	$4.68	$4.75	$4.64	$4.64	$4.64	1,883,638
2020-09-14	$4.55	$4.67	$4.49	$4.65	$4.65	2,521,792
2020-09-11	$4.67	$4.67	$4.47	$4.50	$4.50	3,136,213
2020-09-10	$4.53	$4.73	$4.53	$4.63	$4.63	4,422,286
2020-09-09	$4.49	$4.59	$4.47	$4.51	$4.51	2,893,200
2020-09-08	$4.47	$4.57	$4.40	$4.44	$4.44	2,779,779
2020-09-04	$4.65	$4.71	$4.38	$4.59	$4.59	3,697,241
2020-09-03	$4.68	$4.83	$4.58	$4.70	$4.70	3,284,060
2020-09-02	$4.74	$4.79	$4.67	$4.72	$4.72	2,573,819
2020-09-01	$4.84	$4.87	$4.73	$4.78	$4.78	3,150,728
2020-08-31	$4.70	$4.90	$4.63	$4.87	$4.87	4,531,264
2020-08-28	$4.56	$4.84	$4.55	$4.69	$4.69	7,301,574
2020-08-27	$4.57	$4.61	$4.51	$4.57	$4.57	2,079,386
2020-08-26	$4.59	$4.63	$4.54	$4.57	$4.57	2,072,985
2020-08-25	$4.55	$4.64	$4.51	$4.58	$4.58	2,554,927
2020-08-24	$4.50	$4.56	$4.39	$4.55	$4.55	2,939,346
2020-08-21	$4.55	$4.56	$4.43	$4.48	$4.48	2,655,488
2020-08-20	$4.60	$4.63	$4.53	$4.57	$4.57	2,044,833
2020-08-19	$4.65	$4.75	$4.63	$4.63	$4.63	2,853,604
2020-08-18	$4.58	$4.68	$4.52	$4.67	$4.67	3,289,132
2020-08-17	$4.60	$4.60	$4.50	$4.59	$4.59	3,380,328
2020-08-14	$4.67	$4.68	$4.48	$4.49	$4.49	6,372,208
2020-08-13	$4.50	$4.69	$4.50	$4.65	$4.65	3,952,324
2020-08-12	$4.48	$4.54	$4.40	$4.51	$4.51	3,729,120
2020-08-11	$4.64	$4.66	$4.42	$4.45	$4.45	3,819,207
2020-08-10	$4.64	$4.67	$4.51	$4.63	$4.63	5,110,690
2020-08-07	$4.64	$4.64	$4.38	$4.47	$4.47	8,439,643
2020-08-06	$4.76	$4.79	$4.63	$4.66	$4.66	4,931,954
2020-08-05	$4.91	$4.92	$4.76	$4.81	$4.81	5,779,837
2020-08-04	$4.95	$4.97	$4.79	$4.89	$4.89	8,874,801
2020-08-03	$4.82	$4.98	$4.64	$4.91	$4.91	7,549,490
2020-07-31	$4.91	$5.02	$4.59	$4.78	$4.78	11,846,501
2020-07-30	$5.03	$5.09	$4.87	$4.92	$4.92	9,252,638
2020-07-29	$5.32	$5.47	$4.85	$4.85	$4.85	26,863,022
2020-07-28	$5.96	$6.15	$5.86	$6.00	$6.00	18,963,221
2020-07-27	$5.19	$5.84	$5.19	$5.74	$5.74	14,713,301
2020-07-24	$5.05	$5.11	$4.93	$5.11	$5.11	4,049,377
2020-07-23	$5.17	$5.22	$5.03	$5.13	$5.13	4,601,059
2020-07-22	$5.23	$5.25	$5.06	$5.15	$5.15	4,711,604
2020-07-21	$5.16	$5.29	$5.14	$5.23	$5.23	4,518,788
2020-07-20	$5.10	$5.21	$5.02	$5.18	$5.18	5,006,222
2020-07-17	$5.15	$5.34	$5.08	$5.10	$5.10	7,770,012
2020-07-16	$5.02	$5.19	$4.91	$5.07	$5.07	6,136,078
2020-07-15	$4.80	$5.11	$4.71	$5.07	$5.07	12,417,070
2020-07-14	$4.76	$4.91	$4.47	$4.71	$4.71	10,412,492
2020-07-13	$4.48	$4.98	$4.40	$4.68	$4.68	13,814,701
2020-07-10	$4.18	$4.31	$4.13	$4.30	$4.30	3,688,747
2020-07-09	$4.33	$4.36	$4.12	$4.19	$4.19	3,293,581
2020-07-08	$4.36	$4.37	$4.25	$4.31	$4.31	2,488,479
2020-07-07	$4.38	$4.40	$4.31	$4.33	$4.33	2,279,356
2020-07-06	$4.33	$4.46	$4.31	$4.38	$4.38	2,977,309
2020-07-02	$4.39	$4.42	$4.30	$4.30	$4.30	2,501,949
2020-07-01	$4.34	$4.46	$4.30	$4.36	$4.36	3,711,949
2020-06-30	$4.28	$4.36	$4.18	$4.29	$4.29	3,902,813
2020-06-29	$4.06	$4.29	$3.96	$4.29	$4.29	4,140,950
2020-06-26	$4.18	$4.19	$4.02	$4.07	$4.07	3,460,683
2020-06-25	$4.23	$4.28	$4.10	$4.23	$4.23	4,186,084
2020-06-24	$4.43	$4.49	$4.18	$4.28	$4.28	5,161,292
2020-06-23	$4.45	$4.69	$4.40	$4.43	$4.43	5,908,161
2020-06-22	$4.40	$4.45	$4.35	$4.45	$4.45	2,170,251
2020-06-19	$4.52	$4.58	$4.37	$4.44	$4.44	3,440,770
2020-06-18	$4.37	$4.56	$4.31	$4.49	$4.49	3,363,646
2020-06-17	$4.46	$4.50	$4.32	$4.36	$4.36	3,467,939
2020-06-16	$4.63	$4.64	$4.41	$4.48	$4.48	5,134,019
2020-06-15	$4.19	$4.49	$4.11	$4.48	$4.48	4,414,400
2020-06-12	$4.52	$4.53	$4.25	$4.33	$4.33	4,688,200
2020-06-11	$4.65	$4.78	$4.24	$4.24	$4.24	8,973,200
2020-06-10	$5.15	$5.20	$4.86	$4.92	$4.92	7,768,300
2020-06-09	$4.91	$5.25	$4.83	$5.06	$5.06	10,777,500
2020-06-08	$4.42	$5.01	$4.41	$4.98	$4.98	11,790,400
2020-06-05	$4.52	$4.52	$4.33	$4.39	$4.39	6,073,692
2020-06-04	$4.44	$4.52	$4.38	$4.44	$4.44	5,344,517
2020-06-03	$4.52	$4.62	$4.44	$4.46	$4.46	6,172,818
2020-06-02	$4.49	$4.57	$4.35	$4.50	$4.50	7,641,888
2020-06-01	$4.20	$4.53	$4.15	$4.44	$4.44	8,061,394
2020-05-29	$4.08	$4.27	$4.00	$4.23	$4.23	7,138,082
2020-05-28	$4.20	$4.53	$4.12	$4.31	$4.31	9,849,317
2020-05-27	$4.27	$4.30	$3.96	$4.19	$4.19	9,582,425
2020-05-26	$4.26	$4.33	$4.02	$4.22	$4.22	12,883,415
2020-05-22	$3.96	$4.09	$3.73	$4.04	$4.04	13,832,544
2020-05-21	$3.65	$3.99	$3.61	$3.95	$3.95	13,650,496
2020-05-20	$3.60	$3.63	$3.47	$3.63	$3.63	6,618,863
2020-05-19	$3.67	$3.67	$3.39	$3.54	$3.54	8,249,507
2020-05-18	$3.51	$3.69	$3.45	$3.58	$3.58	8,210,379
2020-05-15	$3.15	$3.39	$3.06	$3.36	$3.36	11,034,268
2020-05-14	$2.88	$3.13	$2.78	$3.02	$3.02	6,059,762
2020-05-13	$3.17	$3.18	$2.91	$2.96	$2.96	7,360,401
2020-05-12	$3.26	$3.35	$3.17	$3.19	$3.19	4,967,392
2020-05-11	$3.45	$3.45	$3.22	$3.26	$3.26	9,179,381
2020-05-08	$3.60	$3.65	$3.40	$3.44	$3.44	9,963,673
2020-05-07	$3.65	$3.78	$3.64	$3.69	$3.69	3,039,767
2020-05-06	$3.70	$3.72	$3.63	$3.64	$3.64	3,469,350
2020-05-05	$3.60	$3.74	$3.58	$3.60	$3.60	6,219,963
2020-05-04	$3.40	$3.58	$3.33	$3.56	$3.56	4,187,150
2020-05-01	$3.52	$3.52	$3.32	$3.39	$3.39	4,175,525
2020-04-30	$3.65	$3.69	$3.53	$3.59	$3.59	3,847,168
2020-04-29	$3.69	$3.75	$3.62	$3.67	$3.67	4,106,176
2020-04-28	$3.85	$3.87	$3.57	$3.63	$3.63	6,776,648
2020-04-27	$3.64	$3.88	$3.60	$3.74	$3.74	10,712,902
2020-04-24	$3.40	$3.55	$3.31	$3.54	$3.54	4,595,343
2020-04-23	$3.29	$3.40	$3.26	$3.40	$3.40	5,852,402
2020-04-22	$3.33	$3.38	$3.23	$3.28	$3.28	5,506,879
2020-04-21	$3.33	$3.41	$3.23	$3.29	$3.29	5,173,870
2020-04-20	$3.54	$3.57	$3.35	$3.44	$3.44	13,951,634
2020-04-17	$3.70	$3.79	$3.58	$3.60	$3.60	6,948,533
2020-04-16	$3.82	$3.87	$3.39	$3.57	$3.57	10,506,326
2020-04-15	$4.24	$4.30	$3.64	$3.77	$3.77	22,129,579
2020-04-14	$3.61	$3.75	$3.50	$3.64	$3.64	7,860,653
2020-04-13	$3.22	$3.48	$3.15	$3.47	$3.47	6,353,813
2020-04-09	$3.25	$3.29	$3.11	$3.20	$3.20	3,601,389
2020-04-08	$3.06	$3.23	$2.99	$3.19	$3.19	5,244,859
2020-04-07	$3.22	$3.25	$2.97	$3.04	$3.04	4,529,687
2020-04-06	$2.96	$3.16	$2.89	$3.00	$3.00	4,007,393
2020-04-03	$2.92	$2.97	$2.79	$2.82	$2.82	2,787,143
2020-04-02	$2.87	$3.04	$2.80	$2.89	$2.89	3,795,515
2020-04-01	$2.95	$3.04	$2.80	$2.86	$2.86	3,153,897
2020-03-31	$3.02	$3.25	$2.96	$3.06	$3.06	4,529,349
2020-03-30	$3.21	$3.28	$3.01	$3.08	$3.08	4,064,495
2020-03-27	$3.41	$3.52	$3.23	$3.29	$3.29	6,356,309
2020-03-26	$2.95	$3.61	$2.94	$3.32	$3.32	9,640,499
2020-03-25	$2.75	$3.06	$2.65	$2.93	$2.93	6,594,710
2020-03-24	$2.75	$2.76	$2.60	$2.70	$2.70	4,418,907
2020-03-23	$2.74	$2.74	$2.47	$2.54	$2.54	4,505,168
2020-03-20	$2.55	$2.77	$2.48	$2.51	$2.51	6,212,403
2020-03-19	$2.18	$2.55	$2.07	$2.36	$2.36	7,856,223
2020-03-18	$2.11	$2.23	$1.95	$2.13	$2.13	4,432,206
2020-03-17	$2.20	$2.31	$2.02	$2.16	$2.16	3,660,871
2020-03-16	$1.97	$2.30	$1.95	$2.15	$2.15	4,122,887
2020-03-13	$2.35	$2.37	$2.06	$2.25	$2.25	5,314,018
2020-03-12	$2.36	$2.49	$2.17	$2.19	$2.19	5,966,012
2020-03-11	$2.89	$2.99	$2.69	$2.70	$2.70	4,901,540
2020-03-10	$3.02	$3.03	$2.81	$2.94	$2.94	3,136,524
2020-03-09	$2.83	$3.08	$2.73	$2.84	$2.84	4,807,911
2020-03-06	$3.25	$3.35	$3.10	$3.15	$3.15	4,649,896
2020-03-05	$3.50	$3.52	$3.35	$3.35	$3.35	3,974,786
2020-03-04	$3.43	$3.64	$3.32	$3.59	$3.59	5,459,937
2020-03-03	$3.42	$3.55	$3.25	$3.32	$3.32	4,615,853
2020-03-02	$3.69	$3.72	$3.41	$3.50	$3.50	6,930,179
2020-02-28	$3.39	$3.66	$3.31	$3.66	$3.66	6,967,996
2020-02-27	$3.73	$3.77	$3.44	$3.50	$3.50	9,145,583
2020-02-26	$3.78	$3.95	$3.78	$3.82	$3.82	5,102,742
2020-02-25	$3.98	$4.00	$3.78	$3.83	$3.83	5,395,451
2020-02-24	$3.98	$4.03	$3.82	$3.92	$3.92	6,350,745
2020-02-21	$4.26	$4.28	$4.13	$4.14	$4.14	3,835,927
2020-02-20	$4.22	$4.46	$4.21	$4.26	$4.26	5,912,524
2020-02-19	$4.22	$4.28	$4.17	$4.23	$4.23	3,128,971
2020-02-18	$4.29	$4.35	$4.21	$4.22	$4.22	4,229,958
2020-02-14	$4.51	$4.53	$4.23	$4.31	$4.31	7,044,967
2020-02-13	$4.11	$4.24	$4.04	$4.16	$4.16	4,308,273
2020-02-12	$4.36	$4.38	$4.08	$4.11	$4.11	5,698,095
2020-02-11	$4.13	$4.39	$4.07	$4.24	$4.24	6,913,260
2020-02-10	$4.23	$4.28	$4.07	$4.10	$4.10	4,285,473
2020-02-07	$4.25	$4.32	$4.09	$4.22	$4.22	6,951,043
2020-02-06	$4.62	$4.64	$4.37	$4.39	$4.39	5,583,784
2020-02-05	$4.80	$4.85	$4.59	$4.61	$4.61	4,136,652
2020-02-04	$4.67	$4.81	$4.60	$4.75	$4.75	5,263,440
2020-02-03	$4.68	$4.78	$4.57	$4.60	$4.60	4,267,720
2020-01-31	$4.79	$4.80	$4.62	$4.66	$4.66	5,299,948
2020-01-30	$4.85	$4.91	$4.74	$4.81	$4.81	5,092,425
2020-01-29	$5.02	$5.04	$4.85	$4.87	$4.87	4,644,696
2020-01-28	$4.96	$5.05	$4.81	$5.00	$5.00	6,901,433
2020-01-27	$5.17	$5.17	$4.85	$4.85	$4.85	9,700,820
2020-01-24	$6.00	$6.00	$5.21	$5.27	$5.27	15,275,023
2020-01-23	$5.74	$5.98	$5.54	$5.76	$5.76	8,400,074
2020-01-22	$5.40	$5.84	$5.32	$5.71	$5.71	12,102,571
2020-01-21	$5.48	$5.63	$5.30	$5.32	$5.32	8,542,999
2020-01-17	$5.16	$5.33	$5.08	$5.27	$5.27	6,645,965
2020-01-16	$5.36	$5.46	$5.09	$5.19	$5.19	8,245,766
2020-01-15	$5.10	$5.48	$5.06	$5.24	$5.24	9,625,080
2020-01-14	$5.02	$5.32	$4.87	$4.99	$4.99	14,730,333
2020-01-13	$4.98	$5.49	$4.81	$5.45	$5.45	10,333,171
2020-01-10	$4.82	$4.98	$4.71	$4.94	$4.94	4,065,022
2020-01-09	$4.80	$4.88	$4.69	$4.83	$4.83	4,947,037
2020-01-08	$4.67	$4.91	$4.52	$4.76	$4.76	6,541,272
2020-01-07	$4.78	$4.83	$4.66	$4.71	$4.71	3,812,258
2020-01-06	$4.94	$5.02	$4.71	$4.81	$4.81	6,828,965
2020-01-03	$4.98	$5.11	$4.90	$4.96	$4.96	3,995,762
2020-01-02	$5.32	$5.36	$4.95	$5.00	$5.00	8,346,175
2019-12-31	$4.70	$5.28	$4.64	$5.22	$5.22	9,684,016
2019-12-30	$4.84	$4.90	$4.70	$4.73	$4.73	4,849,974
2019-12-27	$4.85	$4.95	$4.78	$4.90	$4.90	3,175,012
2019-12-26	$4.95	$4.98	$4.82	$4.82	$4.82	2,351,935
2019-12-24	$4.84	$5.00	$4.79	$4.98	$4.98	2,477,549
2019-12-23	$4.97	$5.03	$4.82	$4.88	$4.88	3,645,385
2019-12-20	$4.91	$5.04	$4.84	$4.99	$4.99	3,214,632
2019-12-19	$4.78	$5.02	$4.73	$4.94	$4.94	5,061,371
2019-12-18	$5.10	$5.14	$4.76	$4.78	$4.78	7,612,181
2019-12-17	$5.27	$5.33	$5.09	$5.13	$5.13	3,970,370
2019-12-16	$5.50	$5.61	$5.27	$5.31	$5.31	4,570,142
2019-12-13	$5.40	$5.55	$5.28	$5.50	$5.50	8,686,650
2019-12-12	$4.97	$5.32	$4.86	$5.27	$5.27	5,737,146
2019-12-11	$4.92	$5.08	$4.84	$4.89	$4.89	2,476,089
2019-12-10	$5.02	$5.09	$4.87	$4.95	$4.95	4,371,469
2019-12-09	$4.74	$5.11	$4.73	$5.08	$5.08	5,659,844
2019-12-06	$4.67	$4.74	$4.64	$4.72	$4.72	1,618,584
2019-12-05	$4.78	$4.78	$4.63	$4.68	$4.68	1,880,166
2019-12-04	$4.77	$4.86	$4.66	$4.67	$4.67	2,770,639
2019-12-03	$4.60	$4.77	$4.52	$4.74	$4.74	2,059,142
2019-12-02	$4.75	$4.79	$4.60	$4.65	$4.65	2,422,265
2019-11-29	$4.77	$4.80	$4.63	$4.74	$4.74	1,265,654
2019-11-27	$4.61	$4.74	$4.54	$4.71	$4.71	2,772,049
2019-11-26	$4.50	$4.66	$4.38	$4.54	$4.54	3,631,169
2019-11-25	$4.75	$4.89	$4.55	$4.56	$4.56	3,913,892
2019-11-22	$4.83	$4.88	$4.56	$4.67	$4.67	5,278,415
2019-11-21	$4.73	$5.18	$4.62	$4.95	$4.95	10,904,490
2019-11-20	$4.37	$4.66	$4.36	$4.52	$4.52	8,111,927
2019-11-19	$3.76	$4.44	$3.76	$4.31	$4.31	6,830,607
2019-11-18	$4.20	$4.26	$3.79	$3.82	$3.82	10,166,668
2019-11-15	$4.23	$4.44	$4.23	$4.25	$4.25	3,511,353
2019-11-14	$4.26	$4.45	$4.08	$4.41	$4.41	6,204,279
2019-11-13	$4.75	$4.79	$4.42	$4.46	$4.46	5,408,721
2019-11-12	$4.94	$4.98	$4.70	$4.75	$4.75	4,139,636
2019-11-11	$5.05	$5.08	$4.91	$4.97	$4.97	3,228,021
2019-11-08	$4.80	$5.10	$4.73	$5.07	$5.07	6,791,604
2019-11-07	$5.00	$5.05	$4.80	$4.82	$4.82	3,438,275
2019-11-06	$5.14	$5.21	$4.93	$4.95	$4.95	5,181,965
2019-11-05	$5.17	$5.29	$5.04	$5.14	$5.14	3,743,426
2019-11-04	$5.38	$5.41	$5.11	$5.13	$5.13	4,658,976
2019-11-01	$5.01	$5.20	$4.94	$5.19	$5.19	2,787,490
2019-10-31	$5.06	$5.13	$4.91	$5.00	$5.00	3,009,834
2019-10-30	$5.01	$5.18	$5.00	$5.05	$5.05	2,468,280
2019-10-29	$5.23	$5.24	$5.02	$5.03	$5.03	3,552,343
2019-10-28	$5.62	$5.70	$5.26	$5.26	$5.26	4,621,952
2019-10-25	$5.10	$5.62	$5.06	$5.60	$5.60	9,025,378
2019-10-24	$5.08	$5.15	$4.94	$5.14	$5.14	4,640,915
2019-10-23	$4.79	$5.08	$4.68	$5.07	$5.07	4,646,134
2019-10-22	$4.82	$4.89	$4.70	$4.86	$4.86	3,389,685
2019-10-21	$4.66	$4.90	$4.52	$4.82	$4.82	4,863,741
2019-10-18	$4.95	$4.95	$4.63	$4.75	$4.75	5,437,034
2019-10-17	$4.99	$5.06	$4.87	$4.93	$4.93	4,013,904
2019-10-16	$5.30	$5.30	$4.85	$4.86	$4.86	11,222,179
2019-10-15	$5.24	$5.54	$5.12	$5.43	$5.43	17,680,896
2019-10-14	$4.73	$4.75	$4.23	$4.36	$4.36	10,850,790
2019-10-11	$4.64	$4.88	$4.63	$4.71	$4.71	5,688,009
2019-10-10	$5.22	$5.25	$4.44	$4.62	$4.62	12,169,157
2019-10-09	$5.25	$5.43	$5.23	$5.39	$5.39	3,479,563
2019-10-08	$5.25	$5.37	$5.08	$5.30	$5.30	4,765,456
2019-10-07	$5.37	$5.53	$5.17	$5.39	$5.39	4,536,310
2019-10-04	$5.44	$5.53	$5.29	$5.36	$5.36	2,603,183
2019-10-03	$5.20	$5.37	$5.07	$5.36	$5.36	6,437,367
2019-10-02	$5.00	$5.42	$4.85	$5.17	$5.17	8,113,793
2019-10-01	$5.20	$5.34	$4.92	$5.07	$5.07	4,672,447
2019-09-30	$5.45	$5.47	$5.10	$5.19	$5.19	4,179,879
2019-09-27	$5.61	$5.68	$5.43	$5.47	$5.47	2,807,388
2019-09-26	$5.67	$5.71	$5.44	$5.64	$5.64	3,315,365
2019-09-25	$5.65	$5.78	$5.34	$5.53	$5.53	4,822,609
2019-09-24	$6.06	$6.08	$5.66	$5.70	$5.70	4,122,580
2019-09-23	$6.04	$6.24	$6.03	$6.05	$6.05	2,551,638
2019-09-20	$6.05	$6.22	$5.93	$6.16	$6.16	2,748,743
2019-09-19	$6.23	$6.30	$6.04	$6.05	$6.05	2,353,213
2019-09-18	$6.25	$6.35	$6.12	$6.28	$6.28	2,304,372
2019-09-17	$6.53	$6.61	$6.16	$6.23	$6.23	4,164,349
2019-09-16	$6.62	$6.75	$6.58	$6.61	$6.61	2,093,378
2019-09-13	$6.64	$6.82	$6.54	$6.72	$6.72	2,679,163
2019-09-12	$6.75	$6.86	$6.62	$6.65	$6.65	2,396,913
2019-09-11	$6.94	$7.04	$6.83	$6.90	$6.90	3,042,748
2019-09-10	$6.75	$7.00	$6.63	$6.99	$6.99	2,566,034
2019-09-09	$7.11	$7.14	$6.75	$6.80	$6.80	3,276,572
2019-09-06	$6.85	$7.14	$6.77	$7.06	$7.06	4,457,103
2019-09-05	$6.75	$6.90	$6.65	$6.85	$6.85	4,003,632
2019-09-04	$6.58	$6.77	$6.40	$6.74	$6.74	3,283,733
2019-09-03	$6.20	$6.54	$6.14	$6.48	$6.48	2,421,692
2019-08-30	$6.47	$6.53	$6.25	$6.26	$6.26	3,028,804
2019-08-29	$6.32	$6.47	$6.18	$6.45	$6.45	3,621,522
2019-08-28	$5.92	$6.25	$5.79	$6.22	$6.22	4,047,139
2019-08-27	$6.41	$6.44	$5.88	$5.99	$5.99	5,371,989
2019-08-26	$6.66	$6.66	$6.22	$6.41	$6.41	3,811,146
2019-08-23	$6.44	$6.80	$6.42	$6.56	$6.56	5,439,870
2019-08-22	$6.60	$6.72	$6.41	$6.51	$6.51	3,193,859
2019-08-21	$6.33	$6.65	$6.26	$6.58	$6.58	4,224,649
2019-08-20	$6.21	$6.35	$6.12	$6.25	$6.25	2,646,148
2019-08-19	$6.34	$6.34	$6.10	$6.24	$6.24	3,477,810
2019-08-16	$6.06	$6.27	$6.01	$6.18	$6.18	3,879,445
2019-08-15	$6.28	$6.43	$5.83	$5.96	$5.96	8,381,943
2019-08-14	$6.70	$6.74	$6.38	$6.39	$6.39	5,047,208
2019-08-13	$6.57	$6.96	$6.48	$6.92	$6.92	4,551,473
2019-08-12	$6.32	$6.57	$6.21	$6.56	$6.56	3,680,217
2019-08-09	$6.66	$6.69	$6.34	$6.34	$6.34	7,330,332
2019-08-08	$6.99	$7.02	$6.56	$6.70	$6.70	5,430,364
2019-08-07	$7.08	$7.12	$6.71	$6.86	$6.86	8,077,584
2019-08-06	$7.25	$7.60	$6.84	$7.18	$7.18	15,379,097
2019-08-05	$7.07	$7.20	$6.72	$7.03	$7.03	16,352,051
2019-08-02	$6.74	$7.45	$6.30	$7.33	$7.33	34,626,908
2019-08-01	$5.35	$5.41	$5.02	$5.20	$5.20	6,313,001
2019-07-31	$5.55	$5.61	$5.37	$5.38	$5.38	3,100,298
2019-07-30	$5.25	$5.68	$5.24	$5.50	$5.50	3,320,689
2019-07-29	$5.50	$5.54	$5.22	$5.35	$5.35	3,939,983
2019-07-26	$5.65	$5.79	$5.42	$5.50	$5.50	5,235,269
2019-07-25	$6.06	$6.23	$5.79	$5.84	$5.84	2,712,073
2019-07-24	$6.10	$6.16	$5.91	$6.07	$6.07	3,021,825
2019-07-23	$6.20	$6.23	$6.05	$6.17	$6.17	1,660,743
2019-07-22	$6.40	$6.40	$6.12	$6.17	$6.17	2,250,504
2019-07-19	$6.41	$6.50	$6.35	$6.39	$6.39	1,133,317
2019-07-18	$6.55	$6.60	$6.35	$6.45	$6.45	2,102,833
2019-07-17	$6.36	$6.68	$6.32	$6.56	$6.56	2,838,374
2019-07-16	$6.26	$6.44	$6.18	$6.30	$6.30	10,756,842
2019-07-15	$6.13	$6.35	$6.00	$6.29	$6.29	2,666,055
2019-07-12	$6.52	$6.54	$6.14	$6.22	$6.22	4,110,766
2019-07-11	$6.64	$6.70	$6.51	$6.55	$6.55	2,067,455
2019-07-10	$6.80	$6.83	$6.62	$6.64	$6.64	1,454,004
2019-07-09	$6.65	$6.82	$6.56	$6.75	$6.75	2,113,313
2019-07-08	$6.81	$6.81	$6.61	$6.75	$6.75	2,692,864
2019-07-05	$6.87	$6.90	$6.77	$6.85	$6.85	1,422,264
2019-07-03	$6.84	$6.99	$6.75	$6.90	$6.90	1,668,029
2019-07-02	$6.98	$7.00	$6.81	$6.84	$6.84	1,695,471
2019-07-01	$7.07	$7.11	$6.90	$6.98	$6.98	1,634,360
2019-06-28	$7.08	$7.17	$6.95	$7.01	$7.01	2,274,452
2019-06-27	$6.96	$7.14	$6.92	$7.07	$7.07	2,339,889
2019-06-26	$7.00	$7.04	$6.91	$6.98	$6.98	1,842,872
2019-06-25	$7.08	$7.17	$6.91	$6.92	$6.92	2,535,531
2019-06-24	$6.73	$7.21	$6.64	$7.11	$7.11	5,389,083
2019-06-21	$6.60	$6.74	$6.35	$6.73	$6.73	3,842,988
2019-06-20	$6.83	$6.87	$6.70	$6.72	$6.72	2,212,087
2019-06-19	$6.80	$6.91	$6.72	$6.74	$6.74	2,575,612
2019-06-18	$6.88	$6.96	$6.77	$6.81	$6.81	2,067,490
2019-06-17	$6.84	$6.90	$6.67	$6.87	$6.87	2,113,694
2019-06-14	$6.90	$6.91	$6.74	$6.79	$6.79	2,146,358
2019-06-13	$7.23	$7.29	$6.89	$6.96	$6.96	3,247,745
2019-06-12	$7.17	$7.42	$7.12	$7.23	$7.23	3,131,431
2019-06-11	$7.49	$7.49	$7.07	$7.35	$7.35	3,550,417
2019-06-10	$7.45	$7.60	$7.40	$7.44	$7.44	3,387,327
2019-06-07	$6.95	$7.48	$6.93	$7.27	$7.27	8,060,115
2019-06-06	$6.73	$6.90	$6.57	$6.89	$6.89	3,077,102
2019-06-05	$7.02	$7.02	$6.59	$6.71	$6.71	3,710,480
2019-06-04	$6.43	$6.82	$6.42	$6.82	$6.82	3,601,147
2019-06-03	$6.64	$6.77	$6.29	$6.33	$6.33	5,513,526
2019-05-31	$6.83	$6.83	$6.53	$6.59	$6.59	4,074,908
2019-05-30	$7.00	$7.18	$6.80	$6.91	$6.91	3,929,856
2019-05-29	$7.07	$7.09	$6.88	$7.00	$7.00	4,510,118
2019-05-28	$7.67	$7.68	$7.10	$7.24	$7.24	8,507,292
2019-05-24	$6.71	$7.43	$6.64	$7.35	$7.35	12,820,904
2019-05-23	$6.66	$6.68	$6.38	$6.41	$6.41	2,691,508
2019-05-22	$6.82	$6.90	$6.71	$6.74	$6.74	1,877,916
2019-05-21	$6.80	$7.08	$6.77	$6.83	$6.83	2,849,112
2019-05-20	$6.80	$6.80	$6.62	$6.63	$6.63	1,968,218
2019-05-17	$6.97	$7.00	$6.80	$6.83	$6.83	2,337,167
2019-05-16	$6.99	$7.13	$6.93	$6.93	$6.93	2,953,822
2019-05-15	$6.87	$7.05	$6.79	$7.03	$7.03	2,958,369
2019-05-14	$6.85	$7.08	$6.80	$6.95	$6.95	3,464,643
2019-05-13	$7.02	$7.07	$6.68	$6.76	$6.76	4,417,135
2019-05-10	$6.75	$7.22	$6.74	$7.22	$7.22	5,755,340
2019-05-09	$6.88	$6.94	$6.67	$6.74	$6.74	2,898,873
2019-05-08	$6.65	$7.15	$6.61	$6.94	$6.94	4,116,860
2019-05-07	$6.84	$6.84	$6.61	$6.67	$6.67	4,377,743
2019-05-06	$6.76	$6.90	$6.66	$6.89	$6.89	3,851,540
2019-05-03	$7.16	$7.35	$6.93	$6.94	$6.94	5,672,191
2019-05-02	$7.40	$7.40	$6.97	$7.13	$7.13	4,996,569
2019-05-01	$7.65	$7.65	$7.40	$7.47	$7.47	2,764,209
2019-04-30	$7.35	$7.67	$7.33	$7.63	$7.63	4,990,090
2019-04-29	$7.55	$7.55	$7.34	$7.39	$7.39	4,115,149
2019-04-26	$7.71	$7.74	$7.52	$7.55	$7.55	3,732,674
2019-04-25	$7.81	$7.82	$7.60	$7.66	$7.66	3,220,072
2019-04-24	$7.78	$7.91	$7.76	$7.80	$7.80	3,433,552
2019-04-23	$7.85	$7.92	$7.72	$7.81	$7.81	3,996,311
2019-04-22	$7.60	$7.92	$7.58	$7.86	$7.86	6,289,952
2019-04-18	$8.03	$8.04	$7.55	$7.65	$7.65	10,335,052
2019-04-17	$8.46	$8.50	$7.80	$7.82	$7.82	15,265,437
2019-04-16	$8.67	$8.92	$8.66	$8.69	$8.69	3,337,514
2019-04-15	$8.74	$9.13	$8.48	$8.60	$8.60	13,491,894
2019-04-12	$9.85	$10.12	$9.85	$10.10	$10.10	4,705,301
2019-04-11	$9.92	$10.03	$9.65	$9.81	$9.81	2,774,889
2019-04-10	$9.62	$10.04	$9.56	$10.02	$10.02	2,667,263
2019-04-09	$9.87	$9.91	$9.53	$9.67	$9.67	2,973,306
2019-04-08	$10.03	$10.09	$9.86	$10.00	$10.00	2,673,177
2019-04-05	$10.01	$10.14	$9.96	$10.08	$10.08	3,265,659
2019-04-04	$9.76	$10.02	$9.76	$9.93	$9.93	3,834,459
2019-04-03	$9.74	$9.99	$9.63	$9.80	$9.80	3,924,034
2019-04-02	$9.85	$10.17	$9.76	$9.80	$9.80	4,528,747
2019-04-01	$9.44	$9.98	$9.36	$9.94	$9.94	4,890,372
2019-03-29	$9.20	$9.41	$9.05	$9.32	$9.32	2,837,948
2019-03-28	$9.12	$9.40	$8.74	$9.17	$9.17	4,261,092
2019-03-27	$9.67	$9.68	$9.07	$9.20	$9.20	3,302,309
2019-03-26	$9.73	$9.83	$9.56	$9.65	$9.65	2,858,045
2019-03-25	$9.50	$9.72	$9.25	$9.66	$9.66	3,892,700
2019-03-22	$9.89	$9.95	$9.45	$9.53	$9.53	4,288,937
2019-03-21	$9.99	$10.16	$9.80	$10.06	$10.06	3,169,146
2019-03-20	$10.18	$10.34	$9.99	$10.12	$10.12	4,651,059
2019-03-19	$10.49	$10.67	$10.11	$10.41	$10.41	7,985,451
2019-03-18	$9.50	$10.30	$9.50	$10.24	$10.24	8,990,472
2019-03-15	$9.40	$9.63	$9.36	$9.60	$9.60	3,154,095
2019-03-14	$9.50	$9.58	$9.38	$9.52	$9.52	2,424,694
2019-03-13	$9.70	$9.82	$9.52	$9.60	$9.60	3,707,306
2019-03-12	$9.61	$9.86	$9.53	$9.59	$9.59	3,484,232
2019-03-11	$9.56	$9.79	$9.46	$9.76	$9.76	2,708,020
2019-03-08	$9.30	$9.55	$9.15	$9.55	$9.55	4,294,722
2019-03-07	$10.05	$10.12	$9.53	$9.61	$9.61	5,461,728
2019-03-06	$10.32	$10.53	$9.96	$10.08	$10.08	5,587,879
2019-03-05	$10.34	$10.52	$10.21	$10.37	$10.37	5,539,533
2019-03-04	$10.47	$10.68	$10.11	$10.42	$10.42	7,196,365
2019-03-01	$10.41	$10.45	$10.03	$10.14	$10.14	4,335,779
2019-02-28	$10.16	$10.56	$10.06	$10.36	$10.36	7,386,411
2019-02-27	$10.26	$10.35	$9.93	$10.19	$10.19	4,930,713
2019-02-26	$9.82	$10.32	$9.72	$10.32	$10.32	7,532,538
2019-02-25	$10.09	$10.11	$9.61	$9.69	$9.69	6,549,818
2019-02-22	$10.48	$10.59	$9.82	$10.18	$10.18	8,437,413
2019-02-21	$10.27	$10.53	$10.20	$10.38	$10.38	7,401,154
2019-02-20	$9.70	$10.22	$9.58	$10.15	$10.15	7,884,544
2019-02-19	$9.50	$9.77	$9.46	$9.71	$9.71	4,897,954
2019-02-15	$9.69	$9.91	$9.33	$9.60	$9.60	9,284,765
2019-02-14	$9.10	$9.28	$8.90	$9.09	$9.09	4,356,486
2019-02-13	$9.21	$9.50	$9.08	$9.24	$9.24	7,494,824
2019-02-12	$8.19	$9.20	$8.08	$9.05	$9.05	9,976,945
2019-02-11	$9.42	$9.47	$8.31	$8.38	$8.38	10,679,021
2019-02-08	$9.71	$9.77	$9.13	$9.43	$9.43	6,671,299
2019-02-07	$9.30	$9.89	$9.07	$9.57	$9.57	9,279,944
2019-02-06	$10.02	$10.30	$9.50	$9.70	$9.70	11,954,707
2019-02-05	$10.86	$10.89	$9.25	$10.71	$10.71	23,139,329
2019-02-04	$10.10	$10.95	$10.00	$10.84	$10.84	29,816,137
2019-02-01	$9.05	$10.00	$8.90	$9.62	$9.62	28,688,793
2019-01-31	$7.76	$8.93	$7.67	$8.74	$8.74	13,814,621
2019-01-30	$7.40	$7.75	$7.27	$7.66	$7.66	5,258,811
2019-01-29	$7.43	$7.58	$7.16	$7.27	$7.27	4,103,365
2019-01-28	$7.11	$7.53	$6.98	$7.37	$7.37	5,946,420
2019-01-25	$7.09	$7.31	$6.98	$7.16	$7.16	4,096,131
2019-01-24	$6.87	$7.04	$6.84	$6.94	$6.94	2,325,800
2019-01-23	$6.92	$7.25	$6.78	$6.92	$6.92	5,485,961
2019-01-22	$7.20	$7.44	$6.95	$7.08	$7.08	9,553,683
2019-01-18	$6.55	$6.70	$6.24	$6.68	$6.68	3,951,622
2019-01-17	$6.46	$6.59	$6.30	$6.48	$6.48	2,480,055
2019-01-16	$6.75	$6.87	$6.49	$6.65	$6.65	3,926,449
2019-01-15	$7.05	$7.12	$6.60	$6.70	$6.70	6,379,374
2019-01-14	$7.03	$7.14	$6.83	$7.05	$7.05	6,629,647
2019-01-11	$6.43	$7.20	$6.39	$6.92	$6.92	16,447,364
2019-01-10	$6.69	$6.98	$6.41	$6.58	$6.58	9,513,093
2019-01-09	$6.38	$6.90	$6.25	$6.79	$6.79	7,266,934
2019-01-08	$6.57	$6.57	$6.06	$6.33	$6.33	6,102,028
2019-01-07	$6.25	$6.47	$6.09	$6.41	$6.41	6,054,134
2019-01-04	$6.15	$6.16	$5.97	$6.04	$6.04	3,693,704
2019-01-03	$5.96	$6.13	$5.85	$5.97	$5.97	3,611,522
2019-01-02	$5.64	$6.19	$5.45	$6.01	$6.01	7,715,401
2018-12-31	$5.92	$6.10	$5.60	$5.69	$5.69	9,536,091
2018-12-28	$6.33	$6.37	$5.90	$6.26	$6.26	22,919,032
2018-12-27	$5.62	$5.75	$5.31	$5.57	$5.57	8,681,957
2018-12-26	$5.69	$6.10	$5.60	$5.82	$5.82	6,968,708
2018-12-24	$4.55	$5.67	$4.55	$5.55	$5.55	7,186,846
2018-12-21	$5.34	$5.34	$4.70	$4.85	$4.85	6,928,227
2018-12-20	$5.49	$5.60	$5.07	$5.23	$5.23	4,926,549
2018-12-19	$5.91	$5.95	$5.36	$5.40	$5.40	7,054,019
2018-12-18	$5.61	$6.17	$5.58	$5.85	$5.85	12,729,390
2018-12-17	$5.48	$5.74	$5.30	$5.43	$5.43	3,776,877
2018-12-14	$5.12	$5.79	$4.85	$5.60	$5.60	6,918,026
2018-12-13	$5.71	$5.76	$5.16	$5.23	$5.23	7,068,520
2018-12-12	$6.10	$6.29	$5.78	$5.81	$5.81	9,525,251
2018-12-11	$5.78	$6.28	$5.65	$6.14	$6.14	9,860,361
2018-12-10	$5.60	$5.88	$5.26	$5.61	$5.61	9,210,769
2018-12-07	$6.25	$6.59	$4.96	$5.23	$5.23	29,883,407
2018-12-06	$3.90	$5.59	$3.75	$5.54	$5.54	30,813,208
2018-12-04	$4.93	$5.18	$4.42	$4.51	$4.51	30,113,218
2018-12-03	$6.50	$6.91	$5.60	$6.05	$6.05	35,456,178
2018-11-30	$8.00	$8.08	$7.73	$7.90	$7.90	1,748,193
2018-11-29	$8.45	$8.51	$7.90	$7.93	$7.93	2,496,944
2018-11-28	$7.90	$8.55	$7.80	$8.49	$8.49	3,027,905
2018-11-27	$8.15	$8.28	$7.63	$7.74	$7.74	2,333,474
2018-11-26	$9.20	$9.22	$8.03	$8.08	$8.08	2,363,143
2018-11-23	$8.82	$9.03	$8.55	$8.84	$8.84	615,247
2018-11-21	$8.90	$9.33	$8.78	$8.83	$8.83	1,559,726
2018-11-20	$8.59	$9.30	$8.35	$8.81	$8.81	2,384,064
2018-11-19	$9.61	$9.61	$9.00	$9.05	$9.05	2,388,012
2018-11-16	$10.30	$10.31	$9.55	$9.74	$9.74	1,655,486
2018-11-15	$9.55	$10.44	$9.41	$10.29	$10.29	2,233,894
2018-11-14	$10.01	$10.24	$9.26	$9.54	$9.54	3,248,608
2018-11-13	$11.25	$11.46	$10.24	$10.30	$10.30	3,200,123
2018-11-12	$12.44	$12.50	$11.21	$11.28	$11.28	2,386,062
2018-11-09	$12.36	$12.64	$11.78	$12.31	$12.31	4,300,045
2018-11-08	$13.08	$13.14	$12.53	$12.61	$12.61	2,661,558
2018-11-07	$13.24	$13.45	$12.23	$13.22	$13.22	5,173,646
2018-11-06	$12.22	$12.98	$11.87	$12.72	$12.72	3,939,962
2018-11-05	$12.20	$12.28	$11.56	$12.25	$12.25	2,030,952
2018-11-02	$11.75	$12.35	$11.31	$12.00	$12.00	2,140,770
2018-11-01	$12.21	$12.70	$11.17	$11.57	$11.57	1,873,859
2018-10-31	$10.57	$12.00	$10.40	$11.93	$11.93	2,182,123
2018-10-30	$9.50	$10.64	$9.45	$10.13	$10.13	1,778,683
2018-10-29	$12.15	$12.29	$9.60	$9.76	$9.76	3,195,751
2018-10-26	$11.92	$12.55	$11.60	$11.79	$11.79	1,534,648
2018-10-25	$10.84	$12.81	$10.60	$12.39	$12.39	1,864,241
2018-10-24	$12.52	$12.78	$11.22	$11.27	$11.27	1,561,962
2018-10-23	$10.56	$13.25	$10.50	$12.14	$12.14	3,809,191
2018-10-22	$13.94	$14.19	$11.60	$12.03	$12.03	4,016,231
2018-10-19	$15.11	$15.41	$13.55	$13.94	$13.94	2,121,888
2018-10-18	$15.33	$15.86	$14.86	$14.89	$14.89	2,409,293
2018-10-17	$12.91	$15.21	$12.91	$14.92	$14.92	3,625,874
2018-10-16	$15.80	$16.19	$14.20	$14.43	$14.43	3,547,971
2018-10-15	$15.01	$15.56	$14.78	$15.35	$15.35	2,509,681
2018-10-12	$15.35	$15.45	$14.56	$14.65	$14.65	2,742,387
2018-10-11	$14.76	$15.75	$14.28	$15.10	$15.10	3,533,271
2018-10-10	$13.40	$15.89	$12.82	$15.30	$15.30	5,349,761
2018-10-09	$12.76	$13.92	$12.66	$13.40	$13.40	1,578,963
2018-10-08	$12.95	$13.33	$12.62	$13.29	$13.29	1,173,115
2018-10-05	$12.75	$12.98	$12.30	$12.59	$12.59	916,146
2018-10-04	$13.20	$13.40	$12.53	$12.68	$12.68	1,156,908
2018-10-03	$12.64	$13.45	$12.40	$13.20	$13.20	1,727,433
2018-10-02	$13.50	$13.80	$12.32	$12.51	$12.51	2,695,450
2018-10-01	$14.58	$14.90	$13.62	$13.85	$13.85	1,704,174
2018-09-28	$13.20	$14.32	$13.20	$13.94	$13.94	1,118,208
2018-09-27	$14.46	$14.85	$13.42	$13.64	$13.64	2,168,900
2018-09-26	$14.99	$15.83	$14.49	$14.63	$14.63	1,358,309
2018-09-25	$15.70	$15.90	$14.95	$15.08	$15.08	1,487,460
2018-09-24	$15.00	$15.80	$14.74	$15.40	$15.40	1,255,769
2018-09-21	$15.13	$15.40	$14.35	$15.31	$15.31	1,646,443
2018-09-20	$15.31	$15.85	$14.43	$15.45	$15.45	2,594,738
2018-09-19	$16.37	$16.66	$14.33	$14.99	$14.99	4,916,190
2018-09-18	$15.66	$16.17	$15.22	$16.00	$16.00	2,750,233
2018-09-17	$15.53	$15.71	$14.49	$15.00	$15.00	2,227,103
2018-09-14	$12.26	$15.04	$12.12	$14.98	$14.98	4,175,573
2018-09-13	$15.60	$15.93	$12.99	$13.29	$13.29	5,004,951
2018-09-12	$16.19	$16.86	$14.80	$15.97	$15.97	3,375,872
2018-09-11	$16.53	$16.76	$15.99	$16.50	$16.50	1,991,424
2018-09-10	$15.56	$16.60	$15.37	$16.49	$16.49	2,697,168
2018-09-07	$15.75	$16.30	$15.10	$15.49	$15.49	3,837,135
2018-09-06	$13.92	$16.26	$13.42	$16.26	$16.26	4,765,300
2018-09-05	$14.56	$15.15	$13.32	$14.03	$14.03	4,696,969
2018-09-04	$13.47	$14.10	$13.05	$14.06	$14.06	3,696,373
2018-08-31	$12.31	$13.00	$12.24	$12.96	$12.96	2,379,293
2018-08-30	$12.01	$13.07	$11.80	$12.31	$12.31	3,728,340
2018-08-29	$11.85	$12.66	$11.50	$12.60	$12.60	4,021,632
2018-08-28	$11.11	$11.50	$10.33	$11.28	$11.28	4,570,708
2018-08-27	$12.09	$12.85	$11.28	$11.67	$11.67	6,316,218
2018-08-24	$9.22	$10.85	$9.10	$10.75	$10.75	5,209,876
2018-08-23	$8.67	$8.93	$8.45	$8.72	$8.72	776,815
2018-08-22	$8.61	$8.77	$8.27	$8.67	$8.67	921,940
2018-08-21	$8.87	$9.16	$8.37	$8.75	$8.75	1,515,679
2018-08-20	$8.17	$8.75	$8.12	$8.72	$8.72	1,344,477
2018-08-17	$7.79	$8.14	$7.69	$8.07	$8.07	608,165
2018-08-16	$7.99	$8.15	$7.60	$7.88	$7.88	793,145
2018-08-15	$7.60	$8.06	$7.05	$8.02	$8.02	1,785,534
2018-08-14	$7.23	$7.35	$6.59	$6.69	$6.69	1,583,642
2018-08-13	$7.77	$7.80	$7.24	$7.34	$7.34	669,570
2018-08-10	$7.92	$8.10	$7.75	$7.78	$7.78	348,389
2018-08-09	$7.68	$7.95	$7.60	$7.95	$7.95	501,022
2018-08-08	$7.61	$7.78	$7.50	$7.60	$7.60	428,989
2018-08-07	$7.83	$7.96	$7.50	$7.53	$7.53	965,338
2018-08-06	$7.92	$8.05	$7.91	$7.99	$7.99	312,917
2018-08-03	$8.19	$8.26	$7.83	$7.90	$7.90	509,014
2018-08-02	$8.03	$8.22	$7.82	$8.07	$8.07	668,381
2018-08-01	$8.30	$8.58	$8.10	$8.14	$8.14	1,112,356
2018-07-31	$8.47	$8.85	$8.46	$8.83	$8.83	445,428
2018-07-30	$8.66	$8.91	$8.36	$8.54	$8.54	606,381
2018-07-27	$8.15	$8.50	$8.10	$8.50	$8.50	561,305
2018-07-26	$7.97	$8.08	$7.75	$8.00	$8.00	568,990
2018-07-25	$8.21	$8.32	$7.94	$7.98	$7.98	392,639
2018-07-24	$8.58	$8.75	$7.94	$8.12	$8.12	700,364
2018-07-23	$8.10	$8.56	$7.99	$8.44	$8.44	798,247
2018-07-20	$8.11	$8.29	$7.86	$7.94	$7.94	749,075
2018-07-19	$8.40	$8.54	$8.10	$8.10	$8.10	502,494
2018-07-18	$7.90	$8.64	$7.72	$8.54	$8.54	793,423
2018-07-17	$8.20	$8.33	$7.80	$7.94	$7.94	1,187,328
2018-07-16	$8.96	$9.06	$8.28	$8.30	$8.30	1,013,428
2018-07-13	$9.15	$9.27	$8.90	$8.95	$8.95	481,327
2018-07-12	$9.06	$9.20	$9.06	$9.12	$9.12	509,323
2018-07-11	$9.18	$9.29	$8.94	$9.05	$9.05	392,453
2018-07-10	$9.11	$9.30	$9.01	$9.18	$9.18	514,143
2018-07-09	$9.02	$9.19	$8.84	$9.03	$9.03	460,697
2018-07-06	$8.85	$9.02	$8.73	$8.93	$8.93	349,972
2018-07-05	$9.01	$9.14	$8.88	$8.91	$8.91	474,114
2018-07-03	$9.25	$9.32	$8.85	$8.89	$8.89	471,202
2018-07-02	$9.11	$9.22	$9.00	$9.17	$9.17	297,373
2018-06-29	$9.40	$9.50	$8.90	$9.03	$9.03	628,872
2018-06-28	$8.75	$9.30	$8.69	$9.30	$9.30	718,537
2018-06-27	$9.40	$9.49	$8.71	$8.79	$8.79	1,159,772
2018-06-26	$9.88	$10.00	$9.43	$9.54	$9.54	774,579
2018-06-25	$9.73	$10.00	$9.40	$9.79	$9.79	1,483,321
2018-06-22	$9.91	$10.10	$9.24	$9.57	$9.57	2,183,632
2018-06-21	$9.36	$9.93	$9.28	$9.85	$9.85	1,657,049
2018-06-20	$9.48	$9.48	$9.08	$9.33	$9.33	1,103,867
2018-06-19	$8.91	$9.16	$8.75	$8.99	$8.99	658,208
2018-06-18	$8.86	$9.03	$8.68	$8.95	$8.95	428,717
2018-06-15	$8.79	$8.89	$8.62	$8.88	$8.88	505,490
2018-06-14	$8.81	$8.99	$8.76	$8.82	$8.82	442,617
2018-06-13	$8.80	$9.00	$8.62	$8.81	$8.81	792,710
2018-06-12	$8.99	$9.10	$8.78	$8.83	$8.83	828,779
2018-06-11	$9.36	$9.51	$9.01	$9.03	$9.03	592,287
2018-06-08	$9.30	$9.43	$8.87	$9.31	$9.31	1,003,463
2018-06-07	$9.54	$9.58	$9.11	$9.27	$9.27	1,837,363
2018-06-06	$9.58	$10.06	$9.49	$9.81	$9.81	1,356,200
2018-06-05	$9.28	$9.71	$9.09	$9.40	$9.40	797,856
2018-06-04	$9.21	$9.43	$9.10	$9.29	$9.29	724,124
2018-06-01	$8.99	$9.19	$8.79	$9.09	$9.09	646,811
2018-05-31	$9.06	$9.25	$8.68	$8.86	$8.86	712,830
2018-05-30	$9.08	$9.28	$8.99	$9.08	$9.08	622,452
2018-05-29	$9.15	$9.50	$8.95	$8.99	$8.99	669,420
2018-05-25	$9.50	$9.55	$9.01	$9.19	$9.19	918,012
2018-05-24	$9.95	$10.11	$9.40	$9.50	$9.50	717,553
2018-05-23	$9.95	$10.08	$9.75	$9.90	$9.90	491,946
2018-05-22	$10.16	$10.32	$9.83	$10.04	$10.04	799,300
2018-05-21	$9.85	$10.30	$9.56	$10.15	$10.15	955,047
2018-05-18	$9.27	$9.73	$9.24	$9.53	$9.53	1,193,969
2018-05-17	$10.10	$10.16	$9.23	$9.28	$9.28	1,515,998
2018-05-16	$10.22	$10.29	$9.84	$10.00	$10.00	1,159,489
2018-05-15	$9.60	$10.15	$9.38	$10.14	$10.14	2,006,706
2018-05-14	$9.17	$9.65	$9.16	$9.48	$9.48	1,001,590
2018-05-11	$8.71	$9.00	$8.52	$8.95	$8.95	558,315
2018-05-10	$9.12	$9.17	$8.65	$8.70	$8.70	647,316
2018-05-09	$8.70	$9.00	$8.39	$8.92	$8.92	758,820
2018-05-08	$8.32	$8.74	$7.91	$8.39	$8.39	662,842
2018-05-07	$7.65	$8.00	$7.64	$8.00	$8.00	467,198
2018-05-04	$7.75	$7.92	$7.58	$7.65	$7.65	227,031
2018-05-03	$7.65	$7.84	$7.48	$7.72	$7.72	288,986
2018-05-02	$7.64	$7.93	$7.49	$7.65	$7.65	445,495
2018-05-01	$7.86	$7.96	$7.56	$7.66	$7.66	362,847
2018-04-30	$7.67	$7.96	$7.51	$7.81	$7.81	373,541
2018-04-27	$7.72	$7.81	$7.56	$7.60	$7.60	228,215
2018-04-26	$7.71	$7.89	$7.56	$7.61	$7.61	309,365
2018-04-25	$7.84	$7.89	$7.60	$7.64	$7.64	405,869
2018-04-24	$7.83	$8.17	$7.70	$7.87	$7.87	645,861
2018-04-23	$8.23	$8.42	$7.84	$7.85	$7.85	591,865
2018-04-20	$8.81	$8.99	$8.30	$8.32	$8.32	500,478
2018-04-19	$8.94	$9.07	$8.55	$8.71	$8.71	375,116
2018-04-18	$8.91	$9.10	$8.71	$8.83	$8.83	616,123
2018-04-17	$9.82	$10.03	$9.06	$9.09	$9.09	862,577
2018-04-16	$9.59	$10.06	$9.40	$9.70	$9.70	1,484,588
2018-04-13	$7.89	$9.53	$7.89	$9.02	$9.02	1,181,745
2018-04-12	$8.07	$8.24	$7.77	$7.86	$7.86	426,530
2018-04-11	$7.82	$8.15	$7.60	$8.00	$8.00	420,659
2018-04-10	$7.52	$7.95	$7.04	$7.82	$7.82	950,098
2018-04-09	$8.03	$8.20	$7.54	$7.62	$7.62	480,716
2018-04-06	$8.36	$8.43	$7.78	$7.93	$7.93	550,804
2018-04-05	$8.03	$8.57	$7.87	$8.53	$8.53	592,692
2018-04-04	$7.46	$8.04	$7.11	$7.75	$7.75	1,062,631
2018-04-03	$8.59	$9.01	$7.76	$7.81	$7.81	859,586
2018-04-02	$9.01	$9.94	$8.38	$8.67	$8.67	891,041
2018-03-29	$9.15	$9.55	$8.86	$8.96	$8.96	708,662
2018-03-28	$9.68	$9.90	$9.01	$9.26	$9.26	751,360
2018-03-27	$10.18	$10.41	$9.66	$9.81	$9.81	488,162
2018-03-26	$10.14	$10.22	$9.59	$10.10	$10.10	695,029
2018-03-23	$11.10	$11.18	$10.24	$10.25	$10.25	428,938
2018-03-22	$10.54	$10.76	$9.98	$10.35	$10.35	558,472
2018-03-21	$11.25	$11.46	$10.70	$10.77	$10.77	934,895
2018-03-20	$11.39	$11.60	$10.80	$11.08	$11.08	418,790
2018-03-19	$11.38	$11.58	$11.16	$11.32	$11.32	486,790
2018-03-16	$10.93	$11.43	$10.86	$11.13	$11.13	363,281
2018-03-15	$10.93	$11.10	$10.65	$11.03	$11.03	190,836
2018-03-14	$11.01	$11.10	$10.72	$10.81	$10.81	220,532
2018-03-13	$11.37	$11.40	$10.94	$10.99	$10.99	243,562
2018-03-12	$11.11	$11.30	$10.67	$11.19	$11.19	421,478
2018-03-09	$10.84	$10.93	$10.52	$10.93	$10.93	327,754
2018-03-08	$10.67	$11.00	$10.47	$10.65	$10.65	290,638
2018-03-07	$11.05	$11.20	$10.50	$10.59	$10.59	470,171
2018-03-06	$11.34	$11.87	$10.84	$10.99	$10.99	641,579
2018-03-05	$10.61	$11.18	$10.39	$11.01	$11.01	756,910
2018-03-02	$10.96	$10.96	$10.52	$10.65	$10.65	274,844
2018-03-01	$10.58	$10.99	$10.24	$10.93	$10.93	520,642
2018-02-28	$9.43	$10.78	$9.36	$10.40	$10.40	704,022
2018-02-27	$10.16	$10.19	$9.33	$9.71	$9.71	1,463,052
2018-02-26	$11.16	$11.27	$10.17	$10.17	$10.17	820,113
2018-02-23	$11.23	$11.47	$10.84	$10.93	$10.93	484,818
2018-02-22	$11.46	$11.54	$11.07	$11.15	$11.15	306,929
2018-02-21	$11.98	$12.10	$11.36	$11.37	$11.37	384,585
2018-02-20	$11.16	$12.21	$10.99	$11.83	$11.83	701,637
2018-02-16	$11.37	$11.70	$10.96	$11.12	$11.12	806,371
2018-02-15	$12.56	$12.66	$11.83	$11.95	$11.95	730,291
2018-02-14	$12.50	$12.55	$12.21	$12.40	$12.40	361,032
2018-02-13	$12.46	$12.59	$12.15	$12.35	$12.35	491,219
2018-02-12	$13.04	$13.28	$12.38	$12.49	$12.49	531,488
2018-02-09	$12.50	$12.97	$11.77	$12.82	$12.82	826,924
2018-02-08	$13.26	$13.40	$12.29	$12.63	$12.63	504,971
2018-02-07	$14.08	$14.37	$12.24	$12.82	$12.82	1,433,485
2018-02-06	$11.83	$13.28	$11.30	$13.28	$13.28	1,631,728
2018-02-05	$10.24	$12.78	$9.95	$11.31	$11.31	2,355,732
2018-02-02	$12.02	$12.85	$10.76	$11.11	$11.11	2,843,421
2018-02-01	$14.42	$14.72	$12.12	$12.64	$12.64	2,827,048
2018-01-31	$14.72	$15.30	$14.25	$14.30	$14.30	873,402
2018-01-30	$14.82	$15.30	$14.25	$14.39	$14.39	1,423,973
2018-01-29	$16.66	$16.87	$15.21	$15.40	$15.40	1,028,826
2018-01-26	$15.10	$16.68	$14.69	$16.35	$16.35	1,234,612
2018-01-25	$16.72	$16.80	$15.19	$15.47	$15.47	1,439,081
2018-01-24	$17.43	$17.60	$16.45	$16.81	$16.81	918,424
2018-01-23	$17.62	$17.78	$16.98	$17.45	$17.45	788,175
2018-01-22	$18.28	$18.53	$17.55	$17.78	$17.78	825,103
2018-01-19	$17.78	$18.00	$17.41	$17.73	$17.73	616,950
2018-01-18	$17.54	$17.84	$17.10	$17.62	$17.62	649,696
2018-01-17	$17.67	$18.08	$16.98	$17.71	$17.71	1,218,088
2018-01-16	$18.85	$19.11	$16.36	$17.44	$17.44	2,484,689
2018-01-12	$15.50	$15.58	$13.30	$14.46	$14.46	3,277,638
2018-01-11	$17.54	$17.72	$16.09	$16.50	$16.50	2,131,511
2018-01-10	$19.32	$19.51	$17.65	$18.10	$18.10	1,404,217
2018-01-09	$17.72	$19.87	$16.95	$18.45	$18.45	2,631,922
2018-01-08	$16.60	$17.72	$16.23	$17.71	$17.71	1,791,338
2018-01-05	$14.14	$15.82	$13.85	$15.38	$15.38	1,620,970
2018-01-04	$16.43	$16.59	$13.34	$14.91	$14.91	3,372,910
2018-01-03	$16.83	$17.50	$16.15	$17.17	$17.17	2,057,951
2018-01-02	$15.51	$16.33	$15.19	$16.15	$16.15	1,538,280
2017-12-29	$14.82	$15.81	$12.49	$14.75	$14.75	2,317,654
2017-12-28	$13.98	$14.47	$13.49	$14.33	$14.33	1,201,391
2017-12-27	$12.83	$13.42	$12.54	$13.35	$13.35	864,758
2017-12-26	$12.25	$13.75	$12.25	$13.23	$13.23	820,898
2017-12-22	$11.79	$12.27	$11.49	$12.03	$12.03	610,452
2017-12-21	$11.36	$11.87	$11.36	$11.72	$11.72	660,875
2017-12-20	$11.62	$11.63	$11.22	$11.29	$11.29	553,797
2017-12-19	$11.31	$11.53	$11.19	$11.53	$11.53	423,681
2017-12-18	$11.28	$11.42	$11.17	$11.20	$11.20	426,741
2017-12-15	$11.19	$11.24	$10.95	$11.04	$11.04	374,912
2017-12-14	$11.20	$11.39	$11.08	$11.14	$11.14	354,377
2017-12-13	$11.22	$11.43	$10.99	$11.05	$11.05	870,101
2017-12-12	$11.15	$11.79	$10.95	$11.77	$11.77	840,048
2017-12-11	$10.54	$10.98	$10.38	$10.93	$10.93	557,126
2017-12-08	$10.32	$10.55	$10.23	$10.49	$10.49	392,320
2017-12-07	$10.35	$10.80	$10.01	$10.13	$10.13	647,604
2017-12-06	$10.70	$10.74	$10.08	$10.41	$10.41	573,841
2017-12-05	$11.54	$11.99	$10.28	$10.66	$10.66	1,714,497
2017-12-04	$9.29	$9.44	$8.95	$9.17	$9.17	436,614
2017-12-01	$8.86	$9.24	$8.64	$8.95	$8.95	500,737
2017-11-30	$8.00	$8.84	$7.70	$8.77	$8.77	837,271
2017-11-29	$8.60	$8.98	$8.10	$8.21	$8.21	933,952
2017-11-28	$9.88	$10.08	$8.20	$8.94	$8.94	1,515,222
2017-11-27	$8.39	$9.55	$8.30	$9.44	$9.44	1,753,666
2017-11-24	$7.43	$7.75	$7.39	$7.70	$7.70	521,990
2017-11-22	$7.00	$7.13	$6.98	$7.09	$7.09	402,367
2017-11-21	$7.08	$7.13	$6.84	$6.94	$6.94	343,692
2017-11-20	$6.97	$7.11	$6.90	$6.95	$6.95	519,876
2017-11-17	$6.39	$7.00	$6.35	$6.92	$6.92	458,088
2017-11-16	$6.93	$6.97	$6.23	$6.75	$6.75	1,044,735
2017-11-15	$7.13	$7.22	$6.97	$7.02	$7.02	478,200
2017-11-14	$7.52	$7.52	$6.80	$7.13	$7.13	888,156
2017-11-13	$6.92	$7.26	$6.81	$7.19	$7.19	975,634
2017-11-10	$6.47	$6.80	$6.47	$6.74	$6.74	426,435
2017-11-09	$6.47	$6.55	$6.14	$6.48	$6.48	444,763
2017-11-08	$6.65	$6.88	$6.46	$6.57	$6.57	659,982
2017-11-07	$6.67	$6.97	$6.44	$6.63	$6.63	1,117,538
2017-11-06	$6.16	$6.64	$6.15	$6.63	$6.63	834,987
2017-11-03	$5.98	$6.08	$5.92	$6.06	$6.06	239,769
2017-11-02	$6.07	$6.09	$5.86	$5.92	$5.92	318,944
2017-11-01	$6.09	$6.17	$5.86	$6.06	$6.06	635,139
2017-10-31	$5.71	$6.12	$5.60	$5.97	$5.97	1,119,751
2017-10-30	$5.50	$5.81	$5.49	$5.68	$5.68	494,285
2017-10-27	$5.30	$5.33	$5.21	$5.26	$5.26	170,989
2017-10-26	$5.38	$5.42	$5.27	$5.33	$5.33	165,027
2017-10-25	$5.47	$5.54	$5.34	$5.39	$5.39	170,491
2017-10-24	$5.56	$5.64	$5.40	$5.46	$5.46	254,085
2017-10-23	$5.61	$5.64	$5.50	$5.53	$5.53	313,123
2017-10-20	$5.17	$5.53	$5.15	$5.49	$5.49	381,281
2017-10-19	$5.40	$5.45	$5.07	$5.18	$5.18	537,728
2017-10-18	$5.40	$5.51	$5.26	$5.41	$5.41	566,338
2017-10-17	$5.60	$5.85	$5.37	$5.48	$5.48	1,587,843
2017-10-16	$6.24	$6.44	$6.23	$6.32	$6.32	436,138
2017-10-13	$6.26	$6.33	$6.19	$6.21	$6.21	490,824
2017-10-12	$6.26	$6.29	$6.12	$6.23	$6.23	273,655
2017-10-11	$6.05	$6.34	$5.90	$6.31	$6.31	257,914
2017-10-10	$6.11	$6.14	$6.02	$6.08	$6.08	212,135
2017-10-09	$5.94	$6.10	$5.94	$6.06	$6.06	295,283
2017-10-06	$6.21	$6.27	$5.72	$5.95	$5.95	470,742
2017-10-05	$5.90	$6.20	$5.89	$6.13	$6.13	558,690
2017-10-04	$5.73	$5.90	$5.73	$5.88	$5.88	189,869
2017-10-03	$5.88	$5.93	$5.65	$5.74	$5.74	345,159
2017-10-02	$5.77	$5.90	$5.75	$5.85	$5.85	323,654
2017-09-29	$5.51	$5.80	$5.50	$5.70	$5.70	318,026
2017-09-28	$5.48	$5.51	$5.40	$5.51	$5.51	174,273
2017-09-27	$5.42	$5.48	$5.39	$5.46	$5.46	159,445
2017-09-26	$5.45	$5.45	$5.37	$5.39	$5.39	129,435
2017-09-25	$5.41	$5.50	$5.38	$5.40	$5.40	328,299
2017-09-22	$5.30	$5.42	$5.30	$5.40	$5.40	182,390
2017-09-21	$5.46	$5.47	$5.29	$5.36	$5.36	207,832
2017-09-20	$5.61	$5.62	$5.40	$5.48	$5.48	272,638
2017-09-19	$5.52	$5.65	$5.40	$5.60	$5.60	258,626
2017-09-18	$5.30	$5.54	$5.25	$5.50	$5.50	360,923
2017-09-15	$5.19	$5.25	$5.16	$5.23	$5.23	136,543
2017-09-14	$5.10	$5.19	$5.03	$5.14	$5.14	114,198
2017-09-13	$5.26	$5.31	$5.08	$5.13	$5.13	323,117
2017-09-12	$5.00	$5.24	$4.96	$5.24	$5.24	267,314
2017-09-11	$5.01	$5.03	$4.92	$4.96	$4.96	98,425
2017-09-08	$4.96	$5.05	$4.90	$4.93	$4.93	217,838
2017-09-07	$4.90	$4.95	$4.88	$4.90	$4.90	149,629
2017-09-06	$4.80	$4.95	$4.78	$4.88	$4.88	141,311
2017-09-05	$4.86	$4.87	$4.80	$4.82	$4.82	72,958
2017-09-01	$4.85	$4.86	$4.80	$4.83	$4.83	118,657
2017-08-31	$4.83	$4.83	$4.77	$4.78	$4.78	89,812
2017-08-30	$4.84	$4.84	$4.73	$4.75	$4.75	63,823
2017-08-29	$4.87	$4.87	$4.73	$4.77	$4.77	100,804
2017-08-28	$4.81	$4.84	$4.75	$4.75	$4.75	27,781
2017-08-25	$4.85	$4.86	$4.74	$4.74	$4.74	92,480
2017-08-24	$4.87	$4.89	$4.77	$4.82	$4.82	117,831
2017-08-23	$4.68	$4.83	$4.67	$4.83	$4.83	155,359
2017-08-22	$4.65	$4.65	$4.56	$4.65	$4.65	47,539
2017-08-21	$4.65	$4.72	$4.55	$4.57	$4.57	84,441
2017-08-18	$4.71	$4.72	$4.62	$4.64	$4.64	61,552
2017-08-17	$4.75	$4.75	$4.65	$4.65	$4.65	84,102
2017-08-16	$4.74	$4.76	$4.72	$4.74	$4.74	105,816
2017-08-15	$4.75	$4.80	$4.66	$4.72	$4.72	179,614
2017-08-14	$4.68	$4.70	$4.61	$4.69	$4.69	101,167
2017-08-11	$4.60	$4.65	$4.47	$4.63	$4.63	165,038
2017-08-10	$4.70	$4.77	$4.62	$4.63	$4.63	155,839
2017-08-09	$4.79	$4.80	$4.64	$4.67	$4.67	180,077
2017-08-08	$4.55	$4.80	$4.55	$4.72	$4.72	203,678
2017-08-07	$4.66	$4.66	$4.52	$4.61	$4.61	188,036
2017-08-04	$4.65	$4.66	$4.46	$4.55	$4.55	346,086
2017-08-03	$4.93	$4.93	$4.69	$4.72	$4.72	310,944
2017-08-02	$5.12	$5.18	$4.90	$5.02	$5.02	201,590
2017-08-01	$5.20	$5.23	$5.06	$5.12	$5.12	190,870
2017-07-31	$5.24	$5.35	$5.10	$5.20	$5.20	186,288
2017-07-28	$5.16	$5.27	$5.08	$5.23	$5.23	137,717
2017-07-27	$5.40	$5.45	$5.01	$5.13	$5.13	467,222
2017-07-26	$5.20	$5.38	$5.16	$5.33	$5.33	284,222
2017-07-25	$5.15	$5.21	$5.05	$5.18	$5.18	268,333
2017-07-24	$5.02	$5.12	$5.00	$5.09	$5.09	255,374
2017-07-21	$4.92	$5.00	$4.88	$4.98	$4.98	122,193
2017-07-20	$4.99	$5.06	$4.84	$4.91	$4.91	214,643
2017-07-19	$5.05	$5.15	$4.96	$4.99	$4.99	269,444
2017-07-18	$4.89	$5.20	$4.78	$5.04	$5.04	412,574
2017-07-17	$4.59	$4.95	$4.56	$4.94	$4.94	373,259
2017-07-14	$4.52	$4.59	$4.43	$4.55	$4.55	232,886
2017-07-13	$4.62	$4.71	$4.42	$4.46	$4.46	332,991
2017-07-12	$4.13	$4.68	$4.07	$4.67	$4.67	398,285
2017-07-11	$4.04	$4.05	$3.99	$4.02	$4.02	111,531
2017-07-10	$4.05	$4.08	$3.99	$4.04	$4.04	91,794
2017-07-07	$4.09	$4.13	$3.99	$4.02	$4.02	122,145
2017-07-06	$4.18	$4.18	$4.06	$4.09	$4.09	66,473
2017-07-05	$4.21	$4.21	$4.10	$4.15	$4.15	76,719
2017-07-03	$4.12	$4.18	$4.08	$4.16	$4.16	51,629
2017-06-30	$4.12	$4.12	$4.00	$4.10	$4.10	80,593
2017-06-29	$4.21	$4.22	$4.06	$4.09	$4.09	82,215
2017-06-28	$4.09	$4.20	$4.08	$4.19	$4.19	58,881
2017-06-27	$4.12	$4.12	$4.02	$4.08	$4.08	121,084
2017-06-26	$4.20	$4.23	$4.10	$4.12	$4.12	87,738
2017-06-23	$4.25	$4.28	$4.10	$4.14	$4.14	80,092
2017-06-22	$4.11	$4.26	$4.10	$4.25	$4.25	255,837
2017-06-21	$4.02	$4.08	$3.97	$4.07	$4.07	75,754
2017-06-20	$4.11	$4.12	$3.97	$4.00	$4.00	114,903
2017-06-19	$4.07	$4.21	$4.05	$4.10	$4.10	125,460
2017-06-16	$3.92	$4.06	$3.90	$4.05	$4.05	81,632
2017-06-15	$3.97	$3.97	$3.85	$3.87	$3.87	93,769
2017-06-14	$4.03	$4.10	$3.95	$3.98	$3.98	139,942
2017-06-13	$4.21	$4.30	$4.00	$4.02	$4.02	201,428
2017-06-12	$3.90	$4.23	$3.89	$4.10	$4.10	384,149
2017-06-09	$3.76	$3.96	$3.70	$3.88	$3.88	219,035
2017-06-08	$3.68	$3.77	$3.56	$3.67	$3.67	172,755
2017-06-07	$3.46	$3.69	$3.40	$3.65	$3.65	327,475
2017-06-06	$3.74	$3.85	$3.46	$3.52	$3.52	385,630
2017-06-05	$3.96	$3.97	$3.65	$3.79	$3.79	267,995
2017-06-02	$4.03	$4.09	$3.89	$3.92	$3.92	136,168
2017-06-01	$3.86	$4.02	$3.84	$4.00	$4.00	170,215
2017-05-31	$4.02	$4.08	$3.82	$3.87	$3.87	247,170
2017-05-30	$4.09	$4.16	$4.01	$4.03	$4.03	166,464
2017-05-26	$4.06	$4.23	$4.00	$4.18	$4.18	141,485
2017-05-25	$4.21	$4.23	$4.02	$4.06	$4.06	168,347
2017-05-24	$4.25	$4.26	$4.17	$4.20	$4.20	127,553
2017-05-23	$4.25	$4.30	$4.19	$4.22	$4.22	137,360
2017-05-22	$4.26	$4.35	$4.20	$4.34	$4.34	159,798
2017-05-19	$4.31	$4.41	$4.19	$4.19	$4.19	114,331
2017-05-18	$4.19	$4.39	$4.13	$4.21	$4.21	128,479
2017-05-17	$4.43	$4.48	$4.22	$4.24	$4.24	137,882
2017-05-16	$4.48	$4.51	$4.38	$4.40	$4.40	98,620
2017-05-15	$4.42	$4.53	$4.38	$4.46	$4.46	182,865
2017-05-12	$4.54	$4.59	$4.30	$4.31	$4.31	221,896
2017-05-11	$4.01	$4.51	$3.84	$4.51	$4.51	485,284
2017-05-10	$4.28	$4.32	$4.03	$4.08	$4.08	347,875
2017-05-09	$4.48	$4.53	$4.28	$4.30	$4.30	301,465
2017-05-08	$4.56	$4.63	$4.47	$4.48	$4.48	147,997
2017-05-05	$4.55	$4.61	$4.45	$4.51	$4.51	162,339
2017-05-04	$4.74	$4.83	$4.58	$4.64	$4.64	153,308
2017-05-03	$4.85	$4.87	$4.73	$4.76	$4.76	202,615
2017-05-02	$4.84	$4.97	$4.80	$4.84	$4.84	374,548
2017-05-01	$4.56	$4.81	$4.52	$4.79	$4.79	291,858
2017-04-28	$4.40	$4.57	$4.30	$4.53	$4.53	263,050
2017-04-27	$4.58	$4.63	$4.41	$4.43	$4.43	376,055
2017-04-26	$4.72	$4.73	$4.50	$4.63	$4.63	281,642
2017-04-25	$4.90	$4.93	$4.64	$4.78	$4.78	369,786
2017-04-24	$4.97	$5.11	$4.92	$4.94	$4.94	287,811
2017-04-21	$5.03	$5.09	$4.91	$4.96	$4.96	137,370
2017-04-20	$5.00	$5.02	$4.87	$4.96	$4.96	413,851
2017-04-19	$5.00	$5.31	$4.98	$5.19	$5.19	315,447
2017-04-18	$5.05	$5.12	$4.92	$5.00	$5.00	489,885
2017-04-17	$5.27	$5.39	$5.00	$5.15	$5.15	570,829
2017-04-13	$6.00	$6.18	$5.32	$5.42	$5.42	551,362
2017-04-12	$5.89	$6.12	$5.65	$5.93	$5.93	341,515
2017-04-11	$6.45	$6.60	$5.10	$5.84	$5.84	806,856
2017-04-10	$5.99	$6.37	$5.86	$6.30	$6.30	809,780
2017-04-07	$5.69	$5.95	$5.59	$5.91	$5.91	492,584
2017-04-06	$5.40	$5.61	$5.30	$5.60	$5.60	423,447
2017-04-05	$5.15	$5.45	$5.12	$5.39	$5.39	463,652
2017-04-04	$5.04	$5.15	$5.00	$5.11	$5.11	101,076
2017-04-03	$5.03	$5.10	$4.99	$5.03	$5.03	167,510
2017-03-31	$5.00	$5.04	$4.89	$5.04	$5.04	103,609
2017-03-30	$4.99	$5.00	$4.85	$4.92	$4.92	113,657
2017-03-29	$4.89	$4.97	$4.82	$4.92	$4.92	90,483
2017-03-28	$5.09	$5.17	$4.82	$4.90	$4.90	176,085
2017-03-27	$4.93	$5.01	$4.75	$5.01	$5.01	246,174
2017-03-24	$4.75	$4.80	$4.64	$4.65	$4.65	72,495
2017-03-23	$4.76	$4.80	$4.65	$4.70	$4.70	100,551
2017-03-22	$4.74	$4.85	$4.51	$4.66	$4.66	129,009
2017-03-21	$4.80	$4.93	$4.74	$4.75	$4.75	177,146
2017-03-20	$4.80	$4.86	$4.68	$4.69	$4.69	150,929
2017-03-17	$4.94	$4.97	$4.84	$4.86	$4.86	92,342
2017-03-16	$4.85	$4.94	$4.79	$4.94	$4.94	56,167
2017-03-15	$4.91	$4.92	$4.78	$4.79	$4.79	57,497
2017-03-14	$4.93	$4.95	$4.80	$4.90	$4.90	94,380
2017-03-13	$4.91	$4.99	$4.88	$4.90	$4.90	101,480
2017-03-10	$5.05	$5.07	$4.91	$4.93	$4.93	70,798
2017-03-09	$4.56	$5.00	$4.50	$4.94	$4.94	165,553
2017-03-08	$4.69	$4.77	$4.46	$4.66	$4.66	596,413
2017-03-07	$5.14	$5.20	$4.91	$4.95	$4.95	199,249
2017-03-06	$5.14	$5.21	$5.10	$5.19	$5.19	233,236
2017-03-03	$4.98	$5.15	$4.94	$5.12	$5.12	166,298
2017-03-02	$4.97	$4.98	$4.91	$4.95	$4.95	99,147
2017-03-01	$5.02	$5.09	$4.87	$4.95	$4.95	186,457
2017-02-28	$5.13	$5.27	$4.89	$5.02	$5.02	314,170
2017-02-27	$4.81	$5.12	$4.76	$5.08	$5.08	330,011
2017-02-24	$4.81	$4.90	$4.58	$4.81	$4.81	310,390
2017-02-23	$4.97	$4.99	$4.83	$4.86	$4.86	160,003
2017-02-22	$5.04	$5.07	$4.80	$4.92	$4.92	250,102
2017-02-21	$5.09	$5.15	$4.96	$5.05	$5.05	308,617
2017-02-17	$4.99	$5.05	$4.94	$5.01	$5.01	200,762
2017-02-16	$4.88	$5.15	$4.87	$4.97	$4.97	321,672
2017-02-15	$4.63	$5.10	$4.62	$5.01	$5.01	441,793
2017-02-14	$4.50	$4.62	$4.40	$4.58	$4.58	290,514
2017-02-13	$4.23	$4.48	$4.18	$4.43	$4.43	344,061
2017-02-10	$4.29	$4.29	$4.19	$4.21	$4.21	111,454
2017-02-09	$4.25	$4.26	$4.16	$4.18	$4.18	142,818
2017-02-08	$4.16	$4.22	$4.09	$4.12	$4.12	79,532
2017-02-07	$4.17	$4.22	$4.07	$4.07	$4.07	165,659
2017-02-06	$4.00	$4.12	$3.92	$4.07	$4.07	237,722
2017-02-03	$4.21	$4.24	$4.16	$4.22	$4.22	85,108
2017-02-02	$4.19	$4.24	$4.16	$4.19	$4.19	121,138
2017-02-01	$4.10	$4.15	$3.92	$4.14	$4.14	112,874
2017-01-31	$3.85	$4.01	$3.80	$3.97	$3.97	111,675
2017-01-30	$3.99	$4.10	$3.85	$3.85	$3.85	167,043
2017-01-27	$4.13	$4.16	$3.95	$4.00	$4.00	173,303
2017-01-26	$4.18	$4.27	$4.06	$4.11	$4.11	71,165
2017-01-25	$4.18	$4.21	$4.08	$4.10	$4.10	83,722
2017-01-24	$4.20	$4.30	$4.13	$4.17	$4.17	80,225
2017-01-23	$4.18	$4.25	$4.15	$4.17	$4.17	101,703
2017-01-20	$4.17	$4.26	$4.10	$4.18	$4.18	93,717
2017-01-19	$4.20	$4.24	$4.15	$4.18	$4.18	79,337
2017-01-18	$4.30	$4.40	$4.14	$4.16	$4.16	210,474
2017-01-17	$4.32	$4.33	$4.15	$4.31	$4.31	218,805
2017-01-13	$4.07	$4.15	$4.06	$4.13	$4.13	119,810
2017-01-12	$4.17	$4.17	$3.96	$4.06	$4.06	149,560
2017-01-11	$4.33	$4.33	$4.05	$4.12	$4.12	235,190
2017-01-10	$4.11	$4.32	$4.11	$4.31	$4.31	219,856
2017-01-09	$4.01	$4.13	$4.00	$4.12	$4.12	212,562
2017-01-06	$4.00	$4.03	$3.93	$4.02	$4.02	113,237
2017-01-05	$3.92	$4.04	$3.85	$3.95	$3.95	213,648
2017-01-04	$3.85	$3.94	$3.84	$3.92	$3.92	115,071
2017-01-03	$3.77	$3.87	$3.72	$3.81	$3.81	84,227
2016-12-30	$3.69	$3.87	$3.69	$3.76	$3.76	162,762
2016-12-29	$3.67	$3.75	$3.59	$3.74	$3.74	63,910
2016-12-28	$3.67	$3.72	$3.57	$3.65	$3.65	155,966
2016-12-27	$3.61	$3.72	$3.55	$3.71	$3.71	101,807
2016-12-23	$3.52	$3.62	$3.50	$3.54	$3.54	56,344
2016-12-22	$3.27	$3.61	$3.24	$3.49	$3.49	90,372
2016-12-21	$3.43	$3.46	$3.32	$3.34	$3.34	56,692
2016-12-20	$3.40	$3.49	$3.05	$3.37	$3.37	185,265
2016-12-19	$3.82	$3.85	$3.40	$3.41	$3.41	200,788
2016-12-16	$3.93	$3.95	$3.81	$3.85	$3.85	49,034
2016-12-15	$3.91	$3.95	$3.83	$3.92	$3.92	44,316
2016-12-14	$4.18	$4.28	$3.89	$3.95	$3.95	151,669
2016-12-13	$3.98	$4.21	$3.88	$4.05	$4.05	172,653
2016-12-12	$3.82	$3.91	$3.77	$3.88	$3.88	70,112
2016-12-09	$3.90	$4.00	$3.80	$3.83	$3.83	85,139
2016-12-08	$4.03	$4.11	$3.86	$3.87	$3.87	98,800
2016-12-07	$3.70	$3.96	$3.65	$3.94	$3.94	115,406
2016-12-06	$3.84	$3.93	$3.70	$3.71	$3.71	158,275
2016-12-05	$4.15	$4.16	$3.90	$3.94	$3.94	154,131
2016-12-02	$4.12	$4.16	$4.00	$4.04	$4.04	127,053
2016-12-01	$4.22	$4.27	$3.94	$4.03	$4.03	209,047
2016-11-30	$3.62	$3.97	$3.50	$3.91	$3.91	124,748
2016-11-29	$3.85	$3.86	$3.61	$3.62	$3.62	85,378
2016-11-28	$3.90	$3.94	$3.70	$3.75	$3.75	107,786
2016-11-25	$3.95	$4.02	$3.78	$3.84	$3.84	69,782
2016-11-23	$3.05	$4.14	$3.00	$4.10	$4.10	220,617
2016-11-22	$3.76	$3.76	$3.16	$3.38	$3.38	539,770
2016-11-21	$4.91	$4.91	$4.15	$4.20	$4.20	240,516
2016-11-18	$5.00	$5.16	$4.39	$4.80	$4.80	224,960
2016-11-17	$4.33	$4.78	$4.33	$4.78	$4.78	201,554
2016-11-16	$4.97	$5.79	$3.78	$4.31	$4.31	911,389
2016-11-15	$4.30	$4.69	$3.95	$4.69	$4.69	364,229
2016-11-14	$3.63	$3.96	$3.52	$3.84	$3.84	301,678
2016-11-11	$3.40	$3.67	$3.21	$3.43	$3.43	314,718
2016-11-10	$3.03	$3.49	$3.03	$3.40	$3.40	220,514
2016-11-09	$2.91	$3.01	$2.83	$3.01	$3.01	105,093
2016-11-08	$2.97	$3.01	$2.92	$2.99	$2.99	71,273
2016-11-07	$2.99	$2.99	$2.90	$2.96	$2.96	78,759
2016-11-04	$2.83	$2.83	$2.72	$2.83	$2.83	34,473
2016-11-03	$2.86	$2.91	$2.79	$2.83	$2.83	62,267
2016-11-02	$2.92	$2.97	$2.80	$2.81	$2.81	87,390
2016-11-01	$2.89	$2.93	$2.84	$2.92	$2.92	61,681
2016-10-31	$2.75	$2.84	$2.74	$2.82	$2.82	91,292
2016-10-28	$2.76	$2.77	$2.70	$2.73	$2.73	37,013
2016-10-27	$2.82	$2.84	$2.70	$2.74	$2.74	71,220
2016-10-26	$2.70	$2.80	$2.55	$2.75	$2.75	79,589
2016-10-25	$2.85	$2.85	$2.64	$2.69	$2.69	66,984
2016-10-24	$2.89	$2.94	$2.80	$2.83	$2.83	137,997
2016-10-21	$2.93	$3.00	$2.79	$2.87	$2.87	40,886
2016-10-20	$3.00	$3.00	$2.81	$2.95	$2.95	78,564
2016-10-19	$3.03	$3.12	$2.73	$2.92	$2.92	110,872
2016-10-18	$2.99	$3.05	$2.88	$3.02	$3.02	156,948
2016-10-17	$2.73	$2.84	$2.68	$2.81	$2.81	120,789
2016-10-14	$2.57	$2.66	$2.57	$2.65	$2.65	46,721
2016-10-13	$2.75	$2.75	$2.52	$2.53	$2.53	82,860
2016-10-12	$2.82	$2.82	$2.56	$2.65	$2.65	71,487
2016-10-11	$2.85	$2.88	$2.76	$2.78	$2.78	96,863
2016-10-10	$2.68	$2.82	$2.68	$2.82	$2.82	107,241
2016-10-07	$2.73	$2.80	$2.56	$2.68	$2.68	103,120
2016-10-06	$3.10	$3.10	$2.49	$2.58	$2.58	198,587
2016-10-05	$2.82	$2.92	$2.80	$2.91	$2.91	80,688
2016-10-04	$2.66	$2.75	$2.65	$2.74	$2.74	36,680
2016-10-03	$2.61	$2.67	$2.61	$2.66	$2.66	55,415
2016-09-30	$2.65	$2.69	$2.58	$2.61	$2.61	52,816
2016-09-29	$2.67	$2.72	$2.61	$2.64	$2.64	44,581
2016-09-28	$2.63	$2.66	$2.60	$2.65	$2.65	22,612
2016-09-27	$2.57	$2.63	$2.55	$2.63	$2.63	32,282
2016-09-26	$2.49	$2.55	$2.46	$2.55	$2.55	38,523
2016-09-23	$2.42	$2.44	$2.42	$2.43	$2.43	23,580
2016-09-22	$2.40	$2.44	$2.32	$2.39	$2.39	35,447
2016-09-21	$2.39	$2.40	$2.28	$2.40	$2.40	33,085
2016-09-20	$2.44	$2.46	$2.36	$2.38	$2.38	23,159
2016-09-19	$2.40	$2.44	$2.39	$2.44	$2.44	44,282
2016-09-16	$2.40	$2.46	$2.34	$2.37	$2.37	54,642
2016-09-15	$2.35	$2.44	$2.34	$2.38	$2.38	63,790
2016-09-14	$2.26	$2.32	$2.25	$2.31	$2.31	17,155
2016-09-13	$2.26	$2.31	$2.24	$2.27	$2.27	26,234
2016-09-12	$2.29	$2.29	$2.20	$2.25	$2.25	36,938
2016-09-09	$2.28	$2.32	$2.20	$2.31	$2.31	40,677
2016-09-08	$2.33	$2.37	$2.20	$2.26	$2.26	60,546
2016-09-07	$2.22	$2.31	$2.18	$2.31	$2.31	55,443
2016-09-06	$2.12	$2.18	$2.12	$2.18	$2.18	54,451
2016-09-02	$2.06	$2.06	$2.05	$2.06	$2.06	10,197
2016-09-01	$1.99	$2.04	$1.98	$2.03	$2.03	21,000
2016-08-31	$1.95	$1.97	$1.93	$1.97	$1.97	31,855
2016-08-30	$1.93	$1.96	$1.93	$1.94	$1.94	12,150
2016-08-29	$1.99	$1.99	$1.87	$1.89	$1.89	16,589
2016-08-26	$2.03	$2.03	$1.97	$2.00	$2.00	24,880
2016-08-25	$2.01	$2.04	$1.99	$2.01	$2.01	50,900
2016-08-24	$1.96	$1.99	$1.96	$1.98	$1.98	20,055
2016-08-23	$1.86	$1.92	$1.83	$1.92	$1.92	43,100
2016-08-22	$1.91	$1.91	$1.82	$1.84	$1.84	41,398
2016-08-19	$1.84	$1.86	$1.82	$1.83	$1.83	18,035
2016-08-18	$1.87	$1.87	$1.79	$1.83	$1.83	34,174
2016-08-17	$1.84	$1.88	$1.83	$1.87	$1.87	32,966
2016-08-16	$1.81	$1.88	$1.80	$1.86	$1.86	16,043
2016-08-15	$1.83	$1.83	$1.73	$1.78	$1.78	36,422
2016-08-12	$2.02	$2.02	$1.77	$1.84	$1.84	108,108
2016-08-11	$2.12	$2.15	$1.98	$2.06	$2.06	37,275
2016-08-10	$2.07	$2.12	$2.07	$2.10	$2.10	27,529
2016-08-09	$2.07	$2.10	$2.04	$2.05	$2.05	78,118
2016-08-08	$2.16	$2.16	$1.96	$2.04	$2.04	58,798
2016-08-05	$1.94	$2.00	$1.93	$1.94	$1.94	39,448
2016-08-04	$1.83	$1.96	$1.81	$1.93	$1.93	182,271
2016-08-03	$1.80	$1.86	$1.78	$1.84	$1.84	68,489
2016-08-02	$1.72	$1.78	$1.72	$1.78	$1.78	59,289
2016-08-01	$1.74	$1.80	$1.74	$1.80	$1.80	26,723
2016-07-29	$1.72	$1.77	$1.68	$1.70	$1.70	47,406
2016-07-28	$1.70	$1.81	$1.70	$1.81	$1.81	42,940
2016-07-27	$1.67	$1.71	$1.64	$1.64	$1.64	14,572
2016-07-26	$1.88	$1.91	$1.65	$1.73	$1.73	41,990
2016-07-25	$1.93	$1.93	$1.76	$1.85	$1.85	44,054
2016-07-22	$1.59	$1.72	$1.58	$1.72	$1.72	24,475
2016-07-21	$1.54	$1.59	$1.54	$1.59	$1.59	23,198
2016-07-20	$1.51	$1.55	$1.50	$1.54	$1.54	34,674
2016-07-19	$1.48	$1.51	$1.44	$1.49	$1.49	47,150
2016-07-18	$1.37	$1.49	$1.37	$1.47	$1.47	59,847
2016-07-15	$1.29	$1.39	$1.29	$1.36	$1.36	48,830
2016-07-14	$1.27	$1.28	$1.27	$1.27	$1.27	6,624
2016-07-13	$1.26	$1.26	$1.26	$1.26	$1.26	1,750
2016-07-12	$1.27	$1.27	$1.26	$1.26	$1.26	7,110
2016-07-11	$1.26	$1.28	$1.25	$1.25	$1.25	27,000
2016-07-08	$1.27	$1.27	$1.22	$1.26	$1.26	8,147
2016-07-07	$1.22	$1.25	$1.22	$1.25	$1.25	1,600
2016-07-06	$1.23	$1.29	$0.98	$1.25	$1.25	30,770
2016-07-05	$1.28	$1.28	$1.23	$1.23	$1.23	2,633
2016-07-01	$1.19	$1.19	$1.19	$1.19	$1.19	0
2016-06-30	$1.21	$1.25	$1.10	$1.19	$1.19	25,200
2016-06-29	$1.20	$1.20	$1.20	$1.20	$1.20	3,500
2016-06-28	$1.20	$1.20	$1.20	$1.20	$1.20	250
2016-06-27	$1.17	$1.17	$1.15	$1.16	$1.16	1,245
2016-06-24	$1.17	$1.17	$1.17	$1.17	$1.17	850
2016-06-23	$1.18	$1.18	$1.16	$1.16	$1.16	3,300
2016-06-22	$1.39	$1.39	$1.16	$1.17	$1.17	5,550
2016-06-21	$1.15	$1.15	$1.11	$1.11	$1.11	700
2016-06-20	$1.14	$1.40	$1.11	$1.14	$1.14	7,000
2016-06-17	$1.11	$1.11	$1.09	$1.09	$1.09	105,400
2016-06-16	$1.12	$1.12	$1.12	$1.12	$1.12	650
2016-06-15	$1.10	$1.10	$1.10	$1.10	$1.10	4,700
2016-06-14	$1.11	$1.11	$1.11	$1.11	$1.11	3,090
2016-06-13	$1.16	$1.16	$1.11	$1.11	$1.11	8,854
2016-06-10	$1.15	$1.15	$1.15	$1.15	$1.15	1,000
2016-06-09	$1.14	$1.14	$1.14	$1.14	$1.14	0
2016-06-08	$1.16	$1.16	$1.14	$1.14	$1.14	9,415
2016-06-07	$1.15	$1.15	$1.15	$1.15	$1.15	12,950
2016-06-06	$1.17	$1.18	$1.15	$1.15	$1.15	8,674
2016-06-03	$1.15	$1.15	$1.13	$1.15	$1.15	7,285
2016-06-02	$1.09	$1.11	$1.08	$1.10	$1.10	23,445
2016-06-01	$1.04	$1.08	$1.04	$1.07	$1.07	11,422
2016-05-31	$1.08	$1.08	$1.04	$1.04	$1.04	7,519
2016-05-27	$1.08	$1.08	$1.08	$1.08	$1.08	0
2016-05-26	$1.08	$1.08	$1.08	$1.08	$1.08	8
2016-05-25	$1.10	$1.10	$1.07	$1.08	$1.08	17,530
2016-05-24	$1.12	$1.13	$1.11	$1.11	$1.11	11,267
2016-05-23	$1.09	$1.09	$1.09	$1.09	$1.09	0
2016-05-20	$1.09	$1.09	$1.09	$1.09	$1.09	0
2016-05-19	$1.11	$1.12	$1.09	$1.09	$1.09	4,385
2016-05-18	$1.12	$1.12	$1.12	$1.12	$1.12	1,000
2016-05-17	$1.14	$1.14	$1.12	$1.12	$1.12	8,750
2016-05-16	$1.14	$1.14	$1.13	$1.13	$1.13	11,000
2016-05-13	$1.15	$1.15	$1.15	$1.15	$1.15	0
2016-05-12	$1.15	$1.16	$1.13	$1.15	$1.15	8,672
2016-05-11	$1.16	$1.17	$1.15	$1.15	$1.15	1,945
2016-05-10	$1.13	$1.14	$1.13	$1.14	$1.14	3,010
2016-05-09	$1.13	$1.14	$1.12	$1.13	$1.13	12,188
2016-05-06	$1.09	$1.12	$1.08	$1.10	$1.10	99,018
2016-05-05	$1.12	$1.13	$1.09	$1.09	$1.09	14,060
2016-05-04	$1.15	$1.15	$1.15	$1.15	$1.15	100
2016-05-03	$1.21	$1.22	$1.17	$1.17	$1.17	15,870
2016-05-02	$1.22	$1.22	$1.22	$1.22	$1.22	1,600
2016-04-29	$1.23	$1.23	$1.19	$1.19	$1.19	11,900
2016-04-28	$1.23	$1.23	$1.23	$1.23	$1.23	2,300
2016-04-27	$1.30	$1.30	$1.23	$1.23	$1.23	5,335
2016-04-26	$1.33	$1.33	$1.30	$1.30	$1.30	4,850
2016-04-25	$1.30	$1.35	$1.28	$1.35	$1.35	4,655
2016-04-22	$1.35	$1.35	$1.28	$1.28	$1.28	4,571
2016-04-21	$1.36	$1.38	$1.33	$1.33	$1.33	93,120
2016-04-20	$1.23	$1.30	$1.17	$1.28	$1.28	50,067
2016-04-19	$1.17	$1.23	$1.17	$1.23	$1.23	24,137
2016-04-18	$1.20	$1.20	$1.16	$1.17	$1.17	22,070
2016-04-15	$1.25	$1.25	$1.20	$1.20	$1.20	8,015
2016-04-14	$1.21	$1.24	$1.20	$1.24	$1.24	15,070
2016-04-13	$1.15	$1.19	$1.14	$1.18	$1.18	38,560
2016-04-12	$1.14	$1.14	$1.14	$1.14	$1.14	5,000
2016-04-11	$1.10	$1.10	$1.09	$1.09	$1.09	9,980
2016-04-08	$1.04	$1.09	$1.04	$1.09	$1.09	150,182
2016-04-07	$0.99	$1.02	$0.99	$1.01	$1.01	9,100
2016-04-06	$1.01	$1.01	$1.00	$1.00	$1.00	18,000
2016-04-05	$1.02	$1.02	$1.02	$1.02	$1.02	700
2016-04-04	$1.02	$1.04	$1.02	$1.04	$1.04	48,000
2016-04-01	$1.04	$1.04	$1.02	$1.04	$1.04	159,165
2016-03-31	$1.05	$1.05	$1.05	$1.05	$1.05	50,000
2016-03-30	$0.98	$0.98	$0.98	$0.98	$0.98	40,000
2016-03-29	$0.98	$0.98	$0.98	$0.98	$0.98	1,200
2016-03-28	$0.98	$0.98	$0.98	$0.98	$0.98	2,269
2016-03-24	$1.01	$1.01	$1.01	$1.01	$1.01	0
2016-03-23	$1.01	$1.01	$1.01	$1.01	$1.01	0
2016-03-22	$1.01	$1.01	$1.01	$1.01	$1.01	0
2016-03-21	$1.01	$1.02	$1.01	$1.01	$1.01	10,265
2016-03-18	$0.92	$0.92	$0.92	$0.92	$0.92	0
2016-03-17	$0.92	$0.92	$0.92	$0.92	$0.92	0
2016-03-16	$0.93	$0.93	$0.92	$0.92	$0.92	11,050
2016-03-15	$0.94	$0.94	$0.94	$0.94	$0.94	500
2016-03-14	$0.95	$0.95	$0.95	$0.95	$0.95	10
2016-03-11	$0.95	$0.95	$0.95	$0.95	$0.95	1,200
2016-03-10	$0.91	$0.91	$0.89	$0.90	$0.90	5,460
2016-03-09	$0.87	$0.87	$0.87	$0.87	$0.87	0
2016-03-08	$0.87	$0.87	$0.87	$0.87	$0.87	0
2016-03-07	$0.87	$0.87	$0.87	$0.87	$0.87	0
2016-03-04	$0.87	$0.87	$0.87	$0.87	$0.87	610
2016-03-03	$0.89	$0.89	$0.89	$0.89	$0.89	3,000
2016-03-02	$0.89	$0.89	$0.89	$0.89	$0.89	93
2016-03-01	$0.89	$0.89	$0.89	$0.89	$0.89	730
2016-02-29	$0.82	$0.82	$0.82	$0.82	$0.82	0
2016-02-26	$0.81	$0.82	$0.81	$0.82	$0.82	300
2016-02-25	$0.84	$0.84	$0.78	$0.78	$0.78	9,256
2016-02-24	$0.96	$0.96	$0.83	$0.85	$0.85	16,600
2016-02-23	$0.89	$0.89	$0.89	$0.89	$0.89	6,843
2016-02-22	$0.86	$0.89	$0.86	$0.89	$0.89	2,050
2016-02-19	$0.86	$0.86	$0.86	$0.86	$0.86	20,000
2016-02-18	$0.85	$0.86	$0.85	$0.86	$0.86	2,750
2016-02-17	$0.81	$0.85	$0.81	$0.85	$0.85	1,601
2016-02-16	$0.78	$0.78	$0.78	$0.78	$0.78	0
2016-02-12	$0.79	$0.79	$0.78	$0.78	$0.78	3,109
2016-02-11	$0.77	$0.77	$0.77	$0.77	$0.77	725
2016-02-10	$0.78	$0.78	$0.78	$0.78	$0.78	0
2016-02-09	$0.78	$0.78	$0.78	$0.78	$0.78	2,100
2016-02-08	$0.79	$0.79	$0.79	$0.79	$0.79	0
2016-02-05	$0.84	$0.84	$0.79	$0.79	$0.79	22,040
2016-02-04	$0.81	$0.81	$0.81	$0.81	$0.81	30,000
2016-02-03	$0.84	$0.84	$0.81	$0.82	$0.82	103,000
2016-02-02	$0.86	$0.86	$0.86	$0.86	$0.86	0
2016-02-01	$0.85	$0.86	$0.85	$0.86	$0.86	550
2016-01-29	$0.84	$0.84	$0.84	$0.84	$0.84	0
2016-01-28	$0.84	$0.84	$0.84	$0.84	$0.84	0
2016-01-27	$0.84	$0.84	$0.84	$0.84	$0.84	0
2016-01-26	$0.84	$0.84	$0.84	$0.84	$0.84	900
2016-01-25	$0.84	$0.84	$0.84	$0.84	$0.84	0
2016-01-22	$0.84	$0.84	$0.84	$0.84	$0.84	3,000
2016-01-21	$0.85	$0.85	$0.84	$0.84	$0.84	3,097
2016-01-20	$0.83	$0.83	$0.83	$0.83	$0.83	100
2016-01-19	$0.84	$0.84	$0.84	$0.84	$0.84	1,500
2016-01-15	$0.85	$0.85	$0.85	$0.85	$0.85	0
2016-01-14	$0.85	$0.85	$0.85	$0.85	$0.85	3,500
2016-01-13	$0.86	$0.86	$0.85	$0.85	$0.85	23,200
2016-01-12	$0.85	$0.85	$0.85	$0.85	$0.85	0
2016-01-11	$0.85	$0.85	$0.85	$0.85	$0.85	10,000
2016-01-08	$0.85	$0.85	$0.85	$0.85	$0.85	291
2016-01-07	$0.81	$0.81	$0.79	$0.80	$0.80	6,400
2016-01-06	$0.89	$0.89	$0.88	$0.88	$0.88	2,800
2016-01-05	$0.89	$0.89	$0.89	$0.89	$0.89	0
2016-01-04	$0.93	$0.93	$0.89	$0.89	$0.89	9,818
2015-12-31	$0.90	$0.92	$0.90	$0.92	$0.92	2,250
2015-12-30	$0.89	$0.90	$0.89	$0.90	$0.90	6,803
2015-12-29	$0.93	$0.93	$0.91	$0.91	$0.91	4,361
2015-12-28	$0.88	$0.88	$0.88	$0.88	$0.88	0
2015-12-24	$0.88	$0.88	$0.88	$0.88	$0.88	0
2015-12-23	$0.88	$0.88	$0.88	$0.88	$0.88	0
2015-12-22	$0.88	$0.88	$0.88	$0.88	$0.88	350
2015-12-21	$0.86	$0.86	$0.86	$0.86	$0.86	100
2015-12-18	$0.87	$0.87	$0.87	$0.87	$0.87	20,000
2015-12-17	$0.88	$0.88	$0.88	$0.88	$0.88	21,296
2015-12-16	$0.90	$0.90	$0.90	$0.90	$0.90	162
2015-12-15	$0.90	$0.90	$0.90	$0.90	$0.90	45
2015-12-14	$0.90	$0.90	$0.90	$0.90	$0.90	0
2015-12-11	$0.90	$0.90	$0.90	$0.90	$0.90	2,225
2015-12-10	$0.93	$0.93	$0.93	$0.93	$0.93	4,110
2015-12-09	$0.93	$0.93	$0.93	$0.93	$0.93	300
2015-12-08	$0.93	$0.94	$0.93	$0.94	$0.94	762
2015-12-07	$0.96	$0.96	$0.95	$0.95	$0.95	51,812
2015-12-04	$0.97	$0.97	$0.94	$0.97	$0.97	10,200
2015-12-03	$0.97	$0.97	$0.97	$0.97	$0.97	183
2015-12-02	$0.97	$0.97	$0.96	$0.96	$0.96	3,460
2015-12-01	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-30	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-27	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-25	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-24	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-23	$0.96	$0.96	$0.96	$0.96	$0.96	0
2015-11-20	$0.97	$0.97	$0.96	$0.96	$0.96	4,250
2015-11-19	$0.99	$0.99	$0.94	$0.97	$0.97	44,158
2015-11-18	$1.11	$1.11	$1.11	$1.11	$1.11	2,150
2015-11-17	$1.11	$1.12	$1.11	$1.11	$1.11	2,349
2015-11-16	$1.02	$1.02	$1.02	$1.02	$1.02	50
2015-11-13	$1.02	$1.02	$1.02	$1.02	$1.02	3,500
2015-11-12	$1.04	$1.04	$1.02	$1.02	$1.02	13,067
2015-11-11	$1.09	$1.09	$1.09	$1.09	$1.09	15,000
2015-11-10	$1.09	$1.09	$1.09	$1.09	$1.09	990
2015-11-09	$1.02	$1.08	$1.02	$1.08	$1.08	1,680
2015-11-06	$1.04	$1.04	$0.93	$0.98	$0.98	17,290
2015-11-05	$1.17	$1.17	$1.02	$1.06	$1.06	60,026
2015-11-04	$1.19	$1.19	$1.14	$1.14	$1.14	2,500
2015-11-03	$0.95	$1.05	$0.95	$1.05	$1.05	2,383
2015-11-02	$0.95	$0.95	$0.95	$0.95	$0.95	2,575
2015-10-30	$0.88	$0.88	$0.88	$0.88	$0.88	150
2015-10-29	$0.89	$0.89	$0.89	$0.89	$0.89	0
2015-10-28	$0.89	$0.89	$0.89	$0.89	$0.89	5,000
2015-10-27	$0.92	$0.92	$0.88	$0.88	$0.88	11,650
2015-10-26	$0.92	$0.92	$0.92	$0.92	$0.92	500
2015-10-23	$0.93	$0.93	$0.92	$0.93	$0.93	1,575
2015-10-22	$0.92	$0.92	$0.91	$0.92	$0.92	5,460
2015-10-21	$0.81	$0.81	$0.76	$0.76	$0.76	1,711
2015-10-20	$0.77	$0.78	$0.77	$0.78	$0.78	2,788
2015-10-19	$0.71	$0.71	$0.71	$0.71	$0.71	23,850
2015-10-16	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-15	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-14	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-13	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-12	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-09	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-08	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-07	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-06	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-05	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-02	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-10-01	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-30	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-29	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-28	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-25	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-24	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-23	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-22	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-21	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-18	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-17	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-16	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-15	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-14	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-11	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-10	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-09	$0.65	$0.65	$0.65	$0.65	$0.65	0
2015-09-08	$0.65	$0.65	$0.65	$0.65	$0.65	0

Aphria Inc (APHA) News Headlines

Recent Aphria Inc (APHA) News

Similar Companies to Aphria Inc (APHA) in the Drug Manufacturers-Specialty & Generic Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Teva- Pharmaceutical Industries Ltd	TEVA	Drug Manufacturers-Specialty & Generic	Healthcare	44,300
Dr. Reddy`s Laboratories Ltd	RDY	Drug Manufacturers-Specialty & Generic	Healthcare	31,500
Takeda Pharmaceutical Company	TAK	Drug Manufacturers-Specialty & Generic	Healthcare	30,000
PPD Inc	PPD	Drug Manufacturers-Specialty & Generic	Healthcare	22,000
Perrigo Company plc	PRGO	Drug Manufacturers-Specialty & Generic	Healthcare	21,000
Bausch Health Companies Inc	BHC	Drug Manufacturers-Specialty & Generic	Healthcare	17,300
Catalent Inc	CTLT	Drug Manufacturers-Specialty & Generic	Healthcare	16,000
Endo International plc	ENDP	Drug Manufacturers-Specialty & Generic	Healthcare	11,000
Qilian International Holding Group ltd	QLI	Drug Manufacturers-Specialty & Generic	Healthcare	10,000
Elanco Animal Health Inc	ELAN	Drug Manufacturers-Specialty & Generic	Healthcare	10,000

Aphria Inc (APHA) Exchange: NASDAQ