Biodelivery Sciences International (BDSI) Stock

Data as of May 2, 2025

$5.59 ($0.00) -0.09%

Biodelivery Sciences International - Daily Information

Click for more stock information on Biodelivery Sciences International.

Daily Information	Data
Date	May 2, 2025
Open	$5.60
Previous Close	$5.59
High	$5.60
Low	$5.59
Adjusted Open	$5.60
Previous Adjusted Close	$5.59
Adjusted High	$5.60
Adjusted Low	$5.59

About Biodelivery Sciences International (BDSI)

BioDelivery Sciences International, Inc. is a commercial-stage specialty pharmaceutical company dedicated to patients living with chronic conditions. BDSI has built a portfolio of products that includes utilizing its novel and proprietary BioErodible MucoAdhesive (BEMA ® ) technology to develop and commercialize, either on its own or in partnership with third parties, new applications of proven therapies aimed at addressing important unmet medical needs. BDSI's marketed products address serious and debilitating conditions, including chronic pain and opioid-induced constipation. © 2021 BioDelivery Sciences International, Inc. All rights reserved.

Invest in Biodelivery Sciences International (BDSI)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Biodelivery Sciences International (BDSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-22	$5.60	$5.60	$5.59	$5.59	$5.59	2,090,567
2022-03-21	$5.60	$5.61	$5.59	$5.60	$5.60	1,818,646
2022-03-18	$5.58	$5.60	$5.54	$5.58	$5.58	7,809,094
2022-03-17	$5.58	$5.59	$5.58	$5.58	$5.58	1,625,658
2022-03-16	$5.57	$5.59	$5.57	$5.58	$5.58	747,747
2022-03-15	$5.57	$5.58	$5.57	$5.57	$5.57	1,718,700
2022-03-14	$5.57	$5.58	$5.57	$5.57	$5.57	3,648,513
2022-03-11	$5.58	$5.59	$5.57	$5.57	$5.57	1,122,588
2022-03-10	$5.57	$5.58	$5.57	$5.57	$5.57	2,913,898
2022-03-09	$5.57	$5.58	$5.57	$5.58	$5.58	886,768
2022-03-08	$5.57	$5.59	$5.57	$5.57	$5.57	2,195,223
2022-03-07	$5.59	$5.59	$5.57	$5.58	$5.58	2,772,258
2022-03-04	$5.58	$5.59	$5.57	$5.59	$5.59	2,876,251
2022-03-03	$5.55	$5.57	$5.55	$5.57	$5.57	1,468,401
2022-03-02	$5.55	$5.57	$5.54	$5.56	$5.56	1,621,733
2022-03-01	$5.56	$5.57	$5.53	$5.54	$5.54	7,555,354
2022-02-28	$5.55	$5.62	$5.55	$5.58	$5.58	4,415,239
2022-02-25	$5.57	$5.57	$5.55	$5.55	$5.55	2,469,387
2022-02-24	$5.55	$5.58	$5.54	$5.57	$5.57	7,469,855
2022-02-23	$5.56	$5.57	$5.55	$5.55	$5.55	2,102,766
2022-02-22	$5.55	$5.58	$5.55	$5.55	$5.55	5,548,840
2022-02-18	$5.55	$5.56	$5.54	$5.56	$5.56	2,816,248
2022-02-17	$5.55	$5.57	$5.55	$5.55	$5.55	4,081,829
2022-02-16	$5.54	$5.57	$5.54	$5.56	$5.56	5,856,421
2022-02-15	$5.55	$5.56	$5.54	$5.56	$5.56	9,587,138
2022-02-14	$5.53	$5.58	$5.51	$5.56	$5.56	61,319,774
2022-02-11	$3.70	$3.73	$3.58	$3.64	$3.64	763,275
2022-02-10	$3.68	$3.73	$3.65	$3.70	$3.70	622,877
2022-02-09	$3.70	$3.74	$3.59	$3.70	$3.70	654,478
2022-02-08	$3.67	$3.73	$3.63	$3.73	$3.73	752,531
2022-02-07	$3.64	$3.73	$3.59	$3.70	$3.70	691,214
2022-02-04	$3.56	$3.65	$3.50	$3.63	$3.63	770,145
2022-02-03	$3.63	$3.64	$3.56	$3.59	$3.59	610,559
2022-02-02	$3.71	$3.71	$3.59	$3.67	$3.67	604,636
2022-02-01	$3.64	$3.76	$3.54	$3.74	$3.74	869,952
2022-01-31	$3.63	$3.72	$3.60	$3.66	$3.66	821,306
2022-01-28	$3.65	$3.67	$3.56	$3.66	$3.66	1,056,079
2022-01-27	$3.67	$3.76	$3.63	$3.66	$3.66	1,174,538
2022-01-26	$3.70	$3.84	$3.67	$3.68	$3.68	1,674,971
2022-01-25	$3.64	$3.73	$3.49	$3.72	$3.72	2,025,283
2022-01-24	$3.36	$3.77	$3.33	$3.69	$3.69	4,721,973
2022-01-21	$3.15	$3.55	$3.14	$3.36	$3.36	3,835,749
2022-01-20	$3.04	$3.35	$3.02	$3.18	$3.18	2,393,678
2022-01-19	$2.97	$3.06	$2.95	$3.00	$3.00	916,087
2022-01-18	$3.01	$3.10	$2.99	$3.00	$3.00	700,505
2022-01-14	$3.07	$3.08	$2.99	$3.06	$3.06	718,274
2022-01-13	$3.07	$3.11	$3.04	$3.05	$3.05	702,361
2022-01-12	$3.12	$3.14	$3.02	$3.07	$3.07	1,014,714
2022-01-11	$3.12	$3.15	$3.06	$3.08	$3.08	759,949
2022-01-10	$3.09	$3.15	$3.02	$3.13	$3.13	794,361
2022-01-07	$3.09	$3.16	$3.02	$3.10	$3.10	772,610
2022-01-06	$3.02	$3.11	$2.96	$3.08	$3.08	1,117,504
2022-01-05	$3.17	$3.21	$3.01	$3.03	$3.03	1,216,558
2022-01-04	$3.22	$3.22	$3.08	$3.17	$3.17	1,329,567
2022-01-03	$3.10	$3.23	$3.04	$3.19	$3.19	978,639
2021-12-31	$3.09	$3.15	$3.07	$3.10	$3.10	1,194,774
2021-12-30	$3.08	$3.16	$3.08	$3.08	$3.08	821,926
2021-12-29	$3.11	$3.23	$3.07	$3.10	$3.10	1,284,443
2021-12-28	$3.12	$3.23	$3.10	$3.11	$3.11	1,314,491
2021-12-27	$3.22	$3.25	$3.12	$3.15	$3.15	1,345,221
2021-12-23	$3.24	$3.30	$3.19	$3.22	$3.22	1,189,447
2021-12-22	$3.26	$3.28	$3.14	$3.23	$3.23	1,694,451
2021-12-21	$3.20	$3.33	$3.16	$3.30	$3.30	4,728,794
2021-12-20	$2.65	$3.36	$2.60	$3.30	$3.30	12,470,801
2021-12-17	$2.64	$2.67	$2.51	$2.60	$2.60	2,005,944
2021-12-16	$2.68	$2.72	$2.62	$2.64	$2.64	1,257,048
2021-12-15	$2.60	$2.69	$2.55	$2.65	$2.65	1,440,133
2021-12-14	$2.57	$2.65	$2.51	$2.63	$2.63	1,353,693
2021-12-13	$2.57	$2.60	$2.50	$2.56	$2.56	1,345,725
2021-12-10	$2.67	$2.71	$2.56	$2.59	$2.59	1,293,650
2021-12-09	$2.70	$2.76	$2.64	$2.66	$2.66	837,358
2021-12-08	$2.67	$2.77	$2.62	$2.73	$2.73	1,257,724
2021-12-07	$2.60	$2.67	$2.59	$2.65	$2.65	1,302,902
2021-12-06	$2.64	$2.68	$2.58	$2.60	$2.60	2,260,355
2021-12-03	$2.70	$2.71	$2.57	$2.58	$2.58	914,274
2021-12-02	$2.69	$2.75	$2.66	$2.71	$2.71	967,968
2021-12-01	$2.78	$2.85	$2.69	$2.71	$2.71	1,046,707
2021-11-30	$2.82	$2.82	$2.70	$2.78	$2.78	1,986,802
2021-11-29	$2.94	$2.95	$2.81	$2.82	$2.82	1,478,057
2021-11-26	$2.98	$2.99	$2.84	$2.91	$2.91	900,689
2021-11-24	$3.07	$3.07	$2.98	$3.01	$3.01	747,808
2021-11-23	$3.04	$3.12	$2.98	$3.03	$3.03	1,213,010
2021-11-22	$3.15	$3.15	$3.02	$3.05	$3.05	1,121,305
2021-11-19	$3.02	$3.10	$3.01	$3.07	$3.07	1,295,531
2021-11-18	$3.10	$3.20	$3.01	$3.02	$3.02	1,690,297
2021-11-17	$3.13	$3.16	$3.05	$3.08	$3.08	1,401,984
2021-11-16	$3.21	$3.24	$3.12	$3.13	$3.13	1,166,870
2021-11-15	$3.30	$3.35	$3.16	$3.18	$3.18	2,294,571
2021-11-12	$3.21	$3.29	$3.11	$3.24	$3.24	1,601,476
2021-11-11	$3.30	$3.34	$3.06	$3.14	$3.14	2,505,326
2021-11-10	$3.51	$3.53	$3.29	$3.30	$3.30	1,868,369
2021-11-09	$3.38	$3.54	$3.16	$3.52	$3.52	4,582,814
2021-11-08	$3.47	$3.51	$3.36	$3.40	$3.40	1,193,833
2021-11-05	$3.46	$3.53	$3.40	$3.43	$3.43	1,535,583
2021-11-04	$3.92	$3.92	$3.41	$3.42	$3.42	2,488,260
2021-11-03	$4.13	$4.14	$3.88	$3.96	$3.96	1,103,801
2021-11-02	$4.16	$4.16	$4.03	$4.09	$4.09	770,496
2021-11-01	$4.10	$4.18	$4.09	$4.15	$4.15	574,671
2021-10-29	$4.07	$4.17	$4.05	$4.08	$4.08	665,256
2021-10-28	$4.04	$4.10	$3.98	$4.07	$4.07	597,963
2021-10-27	$3.98	$4.06	$3.94	$4.02	$4.02	433,989
2021-10-26	$4.07	$4.08	$3.96	$4.02	$4.02	535,195
2021-10-25	$4.13	$4.14	$4.05	$4.05	$4.05	628,380
2021-10-22	$4.10	$4.16	$4.04	$4.14	$4.14	591,327
2021-10-21	$4.13	$4.20	$4.08	$4.13	$4.13	560,383
2021-10-20	$4.12	$4.18	$4.10	$4.14	$4.14	535,131
2021-10-19	$4.08	$4.19	$4.04	$4.13	$4.13	841,796
2021-10-18	$3.96	$4.08	$3.94	$4.08	$4.08	377,033
2021-10-15	$4.00	$4.07	$3.96	$4.01	$4.01	552,582
2021-10-14	$4.04	$4.04	$3.93	$3.94	$3.94	297,162
2021-10-13	$4.01	$4.04	$3.95	$4.02	$4.02	258,850
2021-10-12	$4.00	$4.05	$3.97	$4.04	$4.04	291,903
2021-10-11	$3.95	$4.03	$3.90	$3.99	$3.99	351,228
2021-10-08	$3.96	$3.99	$3.89	$3.96	$3.96	299,347
2021-10-07	$3.79	$3.98	$3.79	$3.94	$3.94	585,097
2021-10-06	$3.68	$3.78	$3.59	$3.77	$3.77	687,418
2021-10-05	$3.74	$3.79	$3.60	$3.70	$3.70	572,855
2021-10-04	$3.74	$3.83	$3.71	$3.75	$3.75	563,885
2021-10-01	$3.62	$3.78	$3.62	$3.76	$3.76	577,291
2021-09-30	$3.69	$3.70	$3.61	$3.61	$3.61	507,024
2021-09-29	$3.66	$3.73	$3.61	$3.67	$3.67	732,219
2021-09-28	$3.75	$3.77	$3.66	$3.66	$3.66	532,426
2021-09-27	$3.70	$3.80	$3.61	$3.74	$3.74	832,967
2021-09-24	$3.73	$3.77	$3.66	$3.72	$3.72	584,373
2021-09-23	$3.57	$3.75	$3.55	$3.73	$3.73	1,054,504
2021-09-22	$3.95	$3.98	$3.49	$3.51	$3.51	3,273,840
2021-09-21	$3.87	$4.08	$3.85	$4.00	$4.00	1,077,997
2021-09-20	$3.94	$3.99	$3.89	$3.89	$3.89	960,720
2021-09-17	$4.13	$4.13	$3.93	$3.99	$3.99	2,341,139
2021-09-16	$4.18	$4.19	$4.02	$4.09	$4.09	816,740
2021-09-15	$4.37	$4.37	$4.15	$4.16	$4.16	851,178
2021-09-14	$4.25	$4.46	$4.24	$4.34	$4.34	1,399,483
2021-09-13	$4.27	$4.31	$4.12	$4.25	$4.25	1,130,240
2021-09-10	$4.09	$4.32	$4.09	$4.28	$4.28	1,115,808
2021-09-09	$3.97	$4.11	$3.96	$4.08	$4.08	598,642
2021-09-08	$4.07	$4.08	$3.92	$3.96	$3.96	455,584
2021-09-07	$3.78	$4.13	$3.78	$4.07	$4.07	1,441,921
2021-09-03	$3.86	$3.88	$3.76	$3.81	$3.81	486,316
2021-09-02	$3.82	$3.90	$3.81	$3.86	$3.86	543,966
2021-09-01	$3.84	$3.87	$3.80	$3.83	$3.83	455,727
2021-08-31	$3.79	$3.87	$3.76	$3.86	$3.86	577,097
2021-08-30	$3.85	$3.90	$3.74	$3.78	$3.78	707,806
2021-08-27	$3.85	$3.92	$3.80	$3.82	$3.82	821,840
2021-08-26	$3.75	$3.90	$3.75	$3.84	$3.84	1,107,841
2021-08-25	$3.73	$3.77	$3.70	$3.73	$3.73	684,979
2021-08-24	$3.73	$3.80	$3.70	$3.76	$3.76	401,017
2021-08-23	$3.55	$3.77	$3.55	$3.76	$3.76	561,052
2021-08-20	$3.43	$3.80	$3.41	$3.54	$3.54	2,668,089
2021-08-19	$3.49	$3.54	$3.42	$3.43	$3.43	327,511
2021-08-18	$3.47	$3.56	$3.47	$3.54	$3.54	302,334
2021-08-17	$3.49	$3.51	$3.43	$3.50	$3.50	413,047
2021-08-16	$3.55	$3.57	$3.48	$3.52	$3.52	480,345
2021-08-13	$3.62	$3.65	$3.56	$3.57	$3.57	347,427
2021-08-12	$3.61	$3.65	$3.51	$3.63	$3.63	604,028
2021-08-11	$3.62	$3.65	$3.57	$3.65	$3.65	496,408
2021-08-10	$3.70	$3.73	$3.62	$3.64	$3.64	527,077
2021-08-09	$3.75	$3.80	$3.68	$3.69	$3.69	442,803
2021-08-06	$3.76	$3.80	$3.68	$3.75	$3.75	675,083
2021-08-05	$3.80	$3.85	$3.73	$3.74	$3.74	665,363
2021-08-04	$3.80	$3.90	$3.67	$3.75	$3.75	1,110,564
2021-08-03	$3.83	$3.91	$3.81	$3.90	$3.90	523,956
2021-08-02	$3.82	$3.86	$3.78	$3.83	$3.83	413,761
2021-07-30	$3.74	$3.80	$3.74	$3.76	$3.76	315,963
2021-07-29	$3.86	$3.87	$3.75	$3.76	$3.76	361,403
2021-07-28	$3.72	$3.79	$3.68	$3.78	$3.78	418,933
2021-07-27	$3.78	$3.79	$3.61	$3.64	$3.64	411,044
2021-07-26	$3.65	$3.68	$3.59	$3.62	$3.62	328,522
2021-07-23	$3.69	$3.69	$3.59	$3.65	$3.65	301,595
2021-07-22	$3.80	$3.83	$3.68	$3.69	$3.69	245,022
2021-07-21	$3.82	$3.85	$3.73	$3.81	$3.81	487,325
2021-07-20	$3.66	$3.73	$3.65	$3.69	$3.69	429,071
2021-07-19	$3.63	$3.71	$3.62	$3.67	$3.67	420,102
2021-07-16	$3.76	$3.81	$3.73	$3.74	$3.74	514,238
2021-07-15	$3.72	$3.76	$3.67	$3.76	$3.76	727,679
2021-07-14	$3.73	$3.78	$3.73	$3.73	$3.73	456,796
2021-07-13	$3.70	$3.75	$3.68	$3.73	$3.73	619,149
2021-07-12	$3.72	$3.75	$3.62	$3.67	$3.67	505,271
2021-07-09	$3.66	$3.71	$3.64	$3.70	$3.70	405,569
2021-07-08	$3.81	$3.81	$3.66	$3.69	$3.69	702,422
2021-07-07	$3.73	$3.93	$3.69	$3.81	$3.81	1,283,248
2021-07-06	$3.68	$3.72	$3.67	$3.68	$3.68	514,024
2021-07-02	$3.66	$3.71	$3.59	$3.70	$3.70	433,732
2021-07-01	$3.62	$3.68	$3.58	$3.66	$3.66	536,415
2021-06-30	$3.66	$3.66	$3.58	$3.58	$3.58	513,937
2021-06-29	$3.66	$3.76	$3.63	$3.65	$3.65	530,998
2021-06-28	$3.72	$3.73	$3.62	$3.64	$3.64	413,580
2021-06-25	$3.71	$3.77	$3.69	$3.69	$3.69	1,103,140
2021-06-24	$3.62	$3.70	$3.61	$3.70	$3.70	547,526
2021-06-23	$3.57	$3.59	$3.54	$3.58	$3.58	366,617
2021-06-22	$3.58	$3.59	$3.47	$3.57	$3.57	618,414
2021-06-21	$3.64	$3.67	$3.55	$3.59	$3.59	756,378
2021-06-18	$3.53	$3.64	$3.52	$3.64	$3.64	2,141,192
2021-06-17	$3.55	$3.60	$3.51	$3.60	$3.60	696,320
2021-06-16	$3.57	$3.59	$3.50	$3.56	$3.56	573,521
2021-06-15	$3.64	$3.64	$3.52	$3.57	$3.57	401,654
2021-06-14	$3.65	$3.66	$3.60	$3.63	$3.63	422,391
2021-06-11	$3.70	$3.70	$3.61	$3.65	$3.65	406,485
2021-06-10	$3.71	$3.72	$3.64	$3.67	$3.67	404,694
2021-06-09	$3.65	$3.73	$3.64	$3.67	$3.67	551,503
2021-06-08	$3.72	$3.75	$3.61	$3.64	$3.64	528,452
2021-06-07	$3.63	$3.73	$3.60	$3.72	$3.72	607,653
2021-06-04	$3.67	$3.67	$3.57	$3.60	$3.60	348,150
2021-06-03	$3.55	$3.64	$3.55	$3.62	$3.62	417,249
2021-06-02	$3.63	$3.66	$3.55	$3.57	$3.57	471,739
2021-06-01	$3.57	$3.66	$3.53	$3.65	$3.65	618,280
2021-05-28	$3.51	$3.56	$3.50	$3.53	$3.53	389,385
2021-05-27	$3.45	$3.57	$3.45	$3.51	$3.51	648,399
2021-05-26	$3.41	$3.50	$3.41	$3.47	$3.47	340,782
2021-05-25	$3.53	$3.55	$3.42	$3.42	$3.42	506,667
2021-05-24	$3.63	$3.66	$3.53	$3.54	$3.54	467,876
2021-05-21	$3.71	$3.71	$3.60	$3.61	$3.61	561,832
2021-05-20	$3.62	$3.67	$3.57	$3.62	$3.62	431,355
2021-05-19	$3.60	$3.68	$3.50	$3.64	$3.64	635,367
2021-05-18	$3.67	$3.68	$3.57	$3.61	$3.61	604,159
2021-05-17	$3.53	$3.70	$3.50	$3.65	$3.65	590,432
2021-05-14	$3.44	$3.65	$3.43	$3.56	$3.56	1,378,310
2021-05-13	$3.28	$3.28	$3.10	$3.18	$3.18	741,676
2021-05-12	$3.14	$3.29	$3.10	$3.22	$3.22	859,666
2021-05-11	$3.11	$3.18	$3.06	$3.15	$3.15	916,613
2021-05-10	$3.37	$3.39	$3.17	$3.18	$3.18	910,894
2021-05-07	$3.16	$3.39	$3.16	$3.38	$3.38	1,020,164
2021-05-06	$3.42	$3.42	$3.15	$3.18	$3.18	993,602
2021-05-05	$3.48	$3.48	$3.37	$3.41	$3.41	641,355
2021-05-04	$3.50	$3.53	$3.41	$3.44	$3.44	795,995
2021-05-03	$3.46	$3.54	$3.45	$3.52	$3.52	796,336
2021-04-30	$3.45	$3.50	$3.44	$3.46	$3.46	660,898
2021-04-29	$3.50	$3.53	$3.43	$3.51	$3.51	717,949
2021-04-28	$3.51	$3.51	$3.45	$3.48	$3.48	800,687
2021-04-27	$3.57	$3.58	$3.47	$3.49	$3.49	674,383
2021-04-26	$3.48	$3.61	$3.48	$3.55	$3.55	609,626
2021-04-23	$3.50	$3.52	$3.43	$3.48	$3.48	643,707
2021-04-22	$3.41	$3.52	$3.36	$3.49	$3.49	832,489
2021-04-21	$3.28	$3.43	$3.25	$3.42	$3.42	799,585
2021-04-20	$3.31	$3.34	$3.24	$3.28	$3.28	827,890
2021-04-19	$3.43	$3.43	$3.29	$3.34	$3.34	1,179,444
2021-04-16	$3.51	$3.51	$3.37	$3.42	$3.42	1,403,641
2021-04-15	$3.50	$3.60	$3.47	$3.47	$3.47	970,291
2021-04-14	$3.46	$3.57	$3.43	$3.46	$3.46	1,096,830
2021-04-13	$3.49	$3.57	$3.44	$3.45	$3.45	828,198
2021-04-12	$3.58	$3.64	$3.47	$3.50	$3.50	1,073,827
2021-04-09	$3.65	$3.69	$3.53	$3.55	$3.55	1,336,168
2021-04-08	$3.58	$3.66	$3.54	$3.65	$3.65	738,430
2021-04-07	$3.67	$3.68	$3.54	$3.56	$3.56	995,960
2021-04-06	$3.65	$3.72	$3.63	$3.67	$3.67	1,015,919
2021-04-05	$3.78	$3.82	$3.63	$3.68	$3.68	1,256,739
2021-04-01	$3.90	$3.92	$3.71	$3.74	$3.74	1,304,027
2021-03-31	$3.75	$3.97	$3.75	$3.91	$3.91	1,561,846
2021-03-30	$3.66	$3.79	$3.61	$3.75	$3.75	953,344
2021-03-29	$3.63	$3.69	$3.56	$3.67	$3.67	703,605
2021-03-26	$3.72	$3.72	$3.61	$3.65	$3.65	669,412
2021-03-25	$3.50	$3.69	$3.47	$3.68	$3.68	843,811
2021-03-24	$3.70	$3.72	$3.53	$3.53	$3.53	1,272,753
2021-03-23	$3.95	$3.98	$3.62	$3.67	$3.67	1,872,994
2021-03-22	$3.84	$4.02	$3.77	$3.92	$3.92	2,878,119
2021-03-19	$3.70	$3.86	$3.66	$3.85	$3.85	2,137,884
2021-03-18	$3.78	$3.80	$3.64	$3.65	$3.65	1,314,875
2021-03-17	$3.78	$3.84	$3.72	$3.76	$3.76	1,726,532
2021-03-16	$4.00	$4.01	$3.75	$3.77	$3.77	2,317,949
2021-03-15	$4.00	$4.11	$3.94	$3.95	$3.95	1,450,205
2021-03-12	$3.95	$4.01	$3.88	$4.00	$4.00	887,873
2021-03-11	$4.00	$4.08	$3.84	$3.96	$3.96	1,886,580
2021-03-10	$4.27	$4.29	$3.95	$4.08	$4.08	1,396,555
2021-03-09	$4.00	$4.23	$4.00	$4.10	$4.10	1,216,812
2021-03-08	$4.09	$4.13	$3.97	$4.00	$4.00	1,023,775
2021-03-05	$4.09	$4.09	$3.81	$4.05	$4.05	1,100,938
2021-03-04	$4.06	$4.08	$3.86	$4.02	$4.02	1,401,152
2021-03-03	$4.23	$4.24	$4.03	$4.06	$4.06	880,889
2021-03-02	$4.37	$4.37	$4.15	$4.22	$4.22	907,071
2021-03-01	$4.32	$4.36	$4.24	$4.31	$4.31	678,993
2021-02-26	$4.42	$4.45	$4.20	$4.20	$4.20	728,615
2021-02-25	$4.42	$4.54	$4.27	$4.41	$4.41	1,008,238
2021-02-24	$4.22	$4.47	$4.18	$4.43	$4.43	1,031,432
2021-02-23	$4.27	$4.28	$4.07	$4.23	$4.23	1,610,986
2021-02-22	$4.54	$4.54	$4.33	$4.41	$4.41	1,068,608
2021-02-19	$4.52	$4.62	$4.48	$4.54	$4.54	834,692
2021-02-18	$4.53	$4.68	$4.46	$4.51	$4.51	1,475,455
2021-02-17	$4.32	$4.61	$4.22	$4.56	$4.56	1,833,590
2021-02-16	$4.34	$4.34	$4.20	$4.29	$4.29	1,205,127
2021-02-12	$4.16	$4.20	$4.05	$4.12	$4.12	599,314
2021-02-11	$4.25	$4.26	$4.12	$4.15	$4.15	687,371
2021-02-10	$4.33	$4.35	$4.21	$4.23	$4.23	888,601
2021-02-09	$4.25	$4.33	$4.21	$4.29	$4.29	874,554
2021-02-08	$4.19	$4.28	$4.13	$4.27	$4.27	889,196
2021-02-05	$4.18	$4.18	$4.05	$4.14	$4.14	813,502
2021-02-04	$4.07	$4.11	$3.94	$4.10	$4.10	790,875
2021-02-03	$3.93	$4.08	$3.93	$4.03	$4.03	929,390
2021-02-02	$4.01	$4.02	$3.90	$3.93	$3.93	1,223,648
2021-02-01	$3.94	$3.99	$3.82	$3.96	$3.96	801,412
2021-01-29	$3.89	$4.04	$3.85	$3.85	$3.85	1,143,289
2021-01-28	$3.91	$3.98	$3.85	$3.91	$3.91	876,644
2021-01-27	$4.04	$4.08	$3.80	$3.84	$3.84	3,008,929
2021-01-26	$4.20	$4.21	$4.07	$4.07	$4.07	908,152
2021-01-25	$4.17	$4.24	$4.07	$4.20	$4.20	1,188,000
2021-01-22	$4.20	$4.25	$4.09	$4.14	$4.14	1,265,145
2021-01-21	$4.31	$4.32	$4.18	$4.21	$4.21	1,064,933
2021-01-20	$4.29	$4.34	$4.08	$4.31	$4.31	1,466,430
2021-01-19	$4.32	$4.40	$4.28	$4.30	$4.30	1,100,466
2021-01-15	$4.36	$4.46	$4.28	$4.31	$4.31	1,097,660
2021-01-14	$4.51	$4.59	$4.33	$4.35	$4.35	6,232,661
2021-01-13	$4.57	$4.65	$4.45	$4.47	$4.47	675,367
2021-01-12	$4.46	$4.62	$4.37	$4.57	$4.57	1,406,418
2021-01-11	$4.50	$4.54	$4.41	$4.45	$4.45	555,399
2021-01-08	$4.86	$4.87	$4.44	$4.49	$4.49	1,008,988
2021-01-07	$4.55	$4.99	$4.52	$4.87	$4.87	1,762,054
2021-01-06	$4.44	$4.62	$4.40	$4.50	$4.50	971,647
2021-01-05	$4.27	$4.44	$4.21	$4.44	$4.44	999,929
2021-01-04	$4.25	$4.34	$4.18	$4.29	$4.29	670,442
2020-12-31	$4.27	$4.27	$4.17	$4.20	$4.20	500,460
2020-12-30	$4.10	$4.30	$4.09	$4.27	$4.27	837,320
2020-12-29	$4.15	$4.23	$4.06	$4.09	$4.09	499,819
2020-12-28	$4.41	$4.43	$4.15	$4.16	$4.16	544,985
2020-12-24	$4.32	$4.34	$4.26	$4.30	$4.30	215,369
2020-12-23	$4.30	$4.39	$4.24	$4.32	$4.32	425,701
2020-12-22	$4.51	$4.52	$4.24	$4.25	$4.25	548,304
2020-12-21	$4.42	$4.60	$4.38	$4.48	$4.48	804,890
2020-12-18	$4.54	$4.59	$4.46	$4.54	$4.54	1,996,352
2020-12-17	$4.54	$4.58	$4.46	$4.49	$4.49	828,131
2020-12-16	$4.45	$4.57	$4.42	$4.53	$4.53	856,326
2020-12-15	$4.45	$4.45	$4.30	$4.42	$4.42	554,040
2020-12-14	$4.39	$4.47	$4.32	$4.40	$4.40	776,970
2020-12-11	$4.38	$4.40	$4.17	$4.31	$4.31	753,725
2020-12-10	$4.30	$4.42	$4.19	$4.40	$4.40	992,267
2020-12-09	$4.19	$4.28	$4.13	$4.24	$4.24	1,087,518
2020-12-08	$4.22	$4.25	$4.01	$4.17	$4.17	1,072,191
2020-12-07	$4.07	$4.20	$4.03	$4.19	$4.19	1,374,240
2020-12-04	$3.86	$4.06	$3.86	$4.03	$4.03	1,132,539
2020-12-03	$3.86	$3.89	$3.82	$3.84	$3.84	420,643
2020-12-02	$3.80	$3.92	$3.77	$3.85	$3.85	456,346
2020-12-01	$3.84	$3.89	$3.75	$3.80	$3.80	720,347
2020-11-30	$3.80	$3.84	$3.73	$3.80	$3.80	683,339
2020-11-27	$3.72	$3.82	$3.67	$3.82	$3.82	585,957
2020-11-25	$3.67	$3.75	$3.63	$3.72	$3.72	573,518
2020-11-24	$3.81	$3.85	$3.67	$3.71	$3.71	1,049,751
2020-11-23	$4.06	$4.10	$3.80	$3.81	$3.81	822,396
2020-11-20	$4.03	$4.13	$3.97	$3.99	$3.99	701,508
2020-11-19	$4.01	$4.11	$3.90	$4.10	$4.10	860,352
2020-11-18	$3.90	$4.16	$3.86	$4.01	$4.01	1,177,165
2020-11-17	$3.82	$3.91	$3.76	$3.87	$3.87	942,681
2020-11-16	$3.85	$3.92	$3.82	$3.89	$3.89	652,540
2020-11-13	$3.74	$3.85	$3.69	$3.81	$3.81	779,562
2020-11-12	$3.70	$3.71	$3.59	$3.69	$3.69	764,819
2020-11-11	$3.70	$3.74	$3.57	$3.74	$3.74	824,012
2020-11-10	$3.80	$3.81	$3.58	$3.66	$3.66	1,626,704
2020-11-09	$3.52	$3.83	$3.52	$3.58	$3.58	1,736,925
2020-11-06	$3.69	$3.73	$3.32	$3.36	$3.36	1,520,088
2020-11-05	$3.74	$3.94	$3.67	$3.68	$3.68	2,648,440
2020-11-04	$3.34	$3.48	$3.31	$3.46	$3.46	916,964
2020-11-03	$3.27	$3.35	$3.20	$3.33	$3.33	1,147,677
2020-11-02	$3.21	$3.25	$3.05	$3.22	$3.22	610,268
2020-10-30	$3.11	$3.17	$3.05	$3.16	$3.16	610,525
2020-10-29	$3.11	$3.14	$3.04	$3.12	$3.12	714,918
2020-10-28	$3.17	$3.19	$3.07	$3.15	$3.15	905,855
2020-10-27	$3.26	$3.31	$3.16	$3.24	$3.24	567,780
2020-10-26	$3.40	$3.43	$3.24	$3.26	$3.26	737,832
2020-10-23	$3.24	$3.45	$3.24	$3.40	$3.40	853,204
2020-10-22	$3.28	$3.30	$3.18	$3.25	$3.25	1,091,035
2020-10-21	$3.32	$3.38	$3.21	$3.27	$3.27	1,583,296
2020-10-20	$3.51	$3.56	$3.30	$3.31	$3.31	1,548,995
2020-10-19	$3.71	$3.71	$3.52	$3.52	$3.52	1,103,547
2020-10-16	$3.75	$3.84	$3.66	$3.69	$3.69	1,388,964
2020-10-15	$3.79	$3.83	$3.71	$3.76	$3.76	1,035,521
2020-10-14	$4.00	$4.04	$3.79	$3.80	$3.80	1,556,788
2020-10-13	$4.01	$4.09	$4.00	$4.00	$4.00	534,990
2020-10-12	$4.14	$4.19	$4.00	$4.05	$4.05	581,899
2020-10-09	$3.94	$4.16	$3.94	$4.16	$4.16	647,333
2020-10-08	$3.89	$3.97	$3.88	$3.92	$3.92	1,112,829
2020-10-07	$3.76	$3.85	$3.73	$3.83	$3.83	1,814,601
2020-10-06	$3.87	$3.89	$3.72	$3.73	$3.73	1,088,688
2020-10-05	$3.85	$3.90	$3.83	$3.84	$3.84	378,696
2020-10-02	$3.74	$3.83	$3.70	$3.83	$3.83	347,270
2020-10-01	$3.78	$3.82	$3.69	$3.81	$3.81	749,077
2020-09-30	$3.71	$3.85	$3.70	$3.73	$3.73	1,341,574
2020-09-29	$3.77	$3.79	$3.68	$3.77	$3.77	589,523
2020-09-28	$3.83	$3.85	$3.74	$3.77	$3.77	602,941
2020-09-25	$3.82	$3.91	$3.75	$3.77	$3.77	578,186
2020-09-24	$3.71	$3.85	$3.61	$3.84	$3.84	898,509
2020-09-23	$3.89	$3.94	$3.70	$3.71	$3.71	853,705
2020-09-22	$3.91	$4.04	$3.81	$3.89	$3.89	896,862
2020-09-21	$3.99	$4.03	$3.86	$3.91	$3.91	823,803
2020-09-18	$4.10	$4.13	$4.03	$4.07	$4.07	1,000,831
2020-09-17	$3.97	$4.10	$3.94	$4.05	$4.05	465,792
2020-09-16	$4.10	$4.12	$4.00	$4.01	$4.01	622,364
2020-09-15	$4.14	$4.22	$4.02	$4.06	$4.06	683,704
2020-09-14	$4.03	$4.18	$4.03	$4.12	$4.12	1,150,053
2020-09-11	$4.11	$4.14	$3.93	$3.99	$3.99	611,644
2020-09-10	$4.12	$4.16	$4.05	$4.06	$4.06	797,504
2020-09-09	$4.03	$4.17	$4.01	$4.12	$4.12	828,697
2020-09-08	$3.80	$4.17	$3.76	$4.09	$4.09	1,511,819
2020-09-04	$3.83	$3.95	$3.67	$3.82	$3.82	1,410,907
2020-09-03	$3.82	$3.91	$3.72	$3.81	$3.81	1,338,705
2020-09-02	$3.78	$3.86	$3.66	$3.82	$3.82	1,156,566
2020-09-01	$3.86	$3.89	$3.75	$3.82	$3.82	1,189,117
2020-08-31	$3.82	$4.04	$3.74	$3.91	$3.91	1,542,995
2020-08-28	$3.99	$3.99	$3.66	$3.81	$3.81	2,807,224
2020-08-27	$4.24	$4.25	$3.89	$3.95	$3.95	1,552,505
2020-08-26	$4.32	$4.36	$4.19	$4.22	$4.22	1,245,614
2020-08-25	$4.58	$4.58	$4.27	$4.36	$4.36	1,291,544
2020-08-24	$4.79	$4.81	$4.50	$4.55	$4.55	1,042,742
2020-08-21	$5.00	$5.09	$4.55	$4.72	$4.72	1,818,466
2020-08-20	$5.13	$5.22	$5.03	$5.14	$5.14	974,679
2020-08-19	$5.05	$5.22	$5.00	$5.16	$5.16	861,930
2020-08-18	$5.25	$5.29	$4.98	$5.04	$5.04	1,432,840
2020-08-17	$5.22	$5.41	$5.07	$5.27	$5.27	2,046,392
2020-08-14	$4.60	$5.45	$4.58	$5.14	$5.14	8,104,279
2020-08-13	$4.53	$4.59	$4.49	$4.54	$4.54	476,590
2020-08-12	$4.62	$4.67	$4.49	$4.58	$4.58	681,362
2020-08-11	$4.70	$4.78	$4.54	$4.57	$4.57	814,982
2020-08-10	$4.50	$4.73	$4.42	$4.59	$4.59	1,799,679
2020-08-07	$4.50	$4.50	$4.32	$4.49	$4.49	867,414
2020-08-06	$4.32	$4.51	$4.29	$4.51	$4.51	1,326,055
2020-08-05	$4.32	$4.45	$4.17	$4.36	$4.36	1,571,846
2020-08-04	$4.43	$4.46	$4.19	$4.26	$4.26	1,228,022
2020-08-03	$4.23	$4.47	$4.18	$4.45	$4.45	689,284
2020-07-31	$4.19	$4.23	$4.06	$4.19	$4.19	742,071
2020-07-30	$4.06	$4.20	$4.06	$4.17	$4.17	460,597
2020-07-29	$4.18	$4.25	$4.02	$4.14	$4.14	788,768
2020-07-28	$4.21	$4.29	$4.16	$4.18	$4.18	467,675
2020-07-27	$4.05	$4.20	$4.02	$4.20	$4.20	728,144
2020-07-24	$4.22	$4.22	$4.04	$4.07	$4.07	1,328,315
2020-07-23	$4.44	$4.44	$4.21	$4.24	$4.24	542,185
2020-07-22	$4.39	$4.49	$4.28	$4.34	$4.34	971,298
2020-07-21	$4.44	$4.51	$4.37	$4.40	$4.40	548,010
2020-07-20	$4.48	$4.55	$4.38	$4.42	$4.42	487,686
2020-07-17	$4.49	$4.61	$4.43	$4.47	$4.47	452,500
2020-07-16	$4.53	$4.55	$4.43	$4.50	$4.50	613,300
2020-07-15	$4.35	$4.55	$4.35	$4.51	$4.51	799,700
2020-07-14	$4.12	$4.28	$4.09	$4.26	$4.26	617,300
2020-07-13	$4.24	$4.35	$4.13	$4.14	$4.14	509,100
2020-07-10	$4.18	$4.28	$4.09	$4.22	$4.22	473,300
2020-07-09	$4.29	$4.33	$4.14	$4.16	$4.16	571,600
2020-07-08	$4.41	$4.41	$4.23	$4.27	$4.27	770,000
2020-07-07	$4.47	$4.53	$4.36	$4.36	$4.36	1,756,100
2020-07-06	$4.52	$4.58	$4.42	$4.49	$4.49	1,325,400
2020-07-02	$4.41	$4.45	$4.33	$4.44	$4.44	697,100
2020-07-01	$4.35	$4.49	$4.32	$4.33	$4.33	823,100
2020-06-30	$4.24	$4.39	$4.16	$4.36	$4.36	672,500
2020-06-29	$4.14	$4.33	$4.11	$4.23	$4.23	731,500
2020-06-26	$4.37	$4.37	$4.09	$4.11	$4.11	1,764,940
2020-06-25	$4.41	$4.49	$4.31	$4.39	$4.39	643,724
2020-06-24	$4.52	$4.61	$4.41	$4.43	$4.43	612,894
2020-06-23	$4.70	$4.76	$4.55	$4.59	$4.59	942,270
2020-06-22	$4.57	$4.74	$4.46	$4.69	$4.69	723,646
2020-06-19	$4.65	$4.71	$4.57	$4.62	$4.62	1,161,422
2020-06-18	$4.57	$4.69	$4.53	$4.62	$4.62	804,404
2020-06-17	$4.50	$4.76	$4.47	$4.62	$4.62	1,431,679
2020-06-16	$4.81	$4.83	$4.45	$4.48	$4.48	1,065,732
2020-06-15	$4.35	$4.71	$4.34	$4.65	$4.65	887,843
2020-06-12	$4.55	$4.57	$4.34	$4.48	$4.48	1,282,724
2020-06-11	$4.65	$4.84	$4.37	$4.39	$4.39	1,176,475
2020-06-10	$4.81	$5.02	$4.81	$4.85	$4.85	1,555,190
2020-06-09	$5.17	$5.23	$4.76	$4.77	$4.77	1,701,045
2020-06-08	$4.96	$5.29	$4.85	$5.19	$5.19	1,212,723
2020-06-05	$4.82	$4.92	$4.75	$4.81	$4.81	1,098,812
2020-06-04	$4.77	$4.85	$4.71	$4.74	$4.74	821,937
2020-06-03	$4.80	$4.85	$4.73	$4.77	$4.77	762,631
2020-06-02	$4.84	$4.84	$4.70	$4.77	$4.77	439,540
2020-06-01	$4.80	$4.97	$4.80	$4.82	$4.82	909,526
2020-05-29	$4.79	$4.85	$4.69	$4.78	$4.78	701,962
2020-05-28	$4.82	$4.88	$4.78	$4.79	$4.79	605,463
2020-05-27	$4.94	$4.94	$4.74	$4.80	$4.80	636,417
2020-05-26	$5.05	$5.18	$4.86	$4.88	$4.88	718,838
2020-05-22	$4.64	$4.95	$4.57	$4.94	$4.94	748,200
2020-05-21	$4.62	$4.66	$4.51	$4.62	$4.62	436,769
2020-05-20	$4.69	$4.74	$4.59	$4.63	$4.63	619,716
2020-05-19	$4.78	$4.89	$4.62	$4.64	$4.64	870,387
2020-05-18	$4.55	$4.80	$4.46	$4.78	$4.78	807,334
2020-05-15	$4.40	$4.45	$4.29	$4.35	$4.35	986,447
2020-05-14	$4.55	$4.60	$4.24	$4.39	$4.39	1,201,954
2020-05-13	$5.00	$5.09	$4.63	$4.67	$4.67	952,311
2020-05-12	$4.78	$5.20	$4.75	$5.02	$5.02	1,245,447
2020-05-11	$5.04	$5.07	$4.63	$4.75	$4.75	1,579,151
2020-05-08	$5.24	$5.39	$4.86	$5.08	$5.08	1,722,513
2020-05-07	$4.72	$4.85	$4.61	$4.83	$4.83	1,384,547
2020-05-06	$4.46	$4.67	$4.44	$4.64	$4.64	625,352
2020-05-05	$4.55	$4.61	$4.37	$4.42	$4.42	1,596,991
2020-05-04	$4.43	$4.58	$4.38	$4.46	$4.46	760,196
2020-05-01	$4.46	$4.51	$4.28	$4.44	$4.44	734,554
2020-04-30	$4.57	$4.70	$4.53	$4.56	$4.56	825,452
2020-04-29	$4.71	$4.71	$4.55	$4.67	$4.67	823,505
2020-04-28	$4.73	$4.75	$4.55	$4.57	$4.57	911,869
2020-04-27	$4.40	$4.69	$4.39	$4.63	$4.63	906,048
2020-04-24	$4.31	$4.38	$4.27	$4.36	$4.36	864,643
2020-04-23	$4.20	$4.32	$4.18	$4.31	$4.31	1,365,214
2020-04-22	$4.35	$4.35	$4.17	$4.21	$4.21	963,295
2020-04-21	$4.12	$4.18	$4.03	$4.06	$4.06	528,825
2020-04-20	$4.22	$4.30	$4.14	$4.17	$4.17	546,170
2020-04-17	$4.22	$4.30	$4.12	$4.25	$4.25	766,513
2020-04-16	$4.23	$4.27	$4.02	$4.12	$4.12	505,323
2020-04-15	$4.15	$4.28	$4.03	$4.21	$4.21	822,216
2020-04-14	$4.13	$4.36	$4.05	$4.26	$4.26	1,031,824
2020-04-13	$4.14	$4.27	$4.09	$4.09	$4.09	870,105
2020-04-09	$4.08	$4.17	$4.03	$4.14	$4.14	1,045,860
2020-04-08	$3.97	$4.10	$3.93	$4.04	$4.04	768,641
2020-04-07	$4.03	$4.13	$3.88	$3.94	$3.94	811,495
2020-04-06	$3.86	$4.04	$3.81	$3.95	$3.95	747,499
2020-04-03	$3.78	$3.95	$3.70	$3.79	$3.79	721,691
2020-04-02	$3.70	$3.79	$3.61	$3.78	$3.78	1,014,051
2020-04-01	$3.75	$4.00	$3.62	$3.73	$3.73	984,396
2020-03-31	$3.75	$3.83	$3.66	$3.79	$3.79	1,858,316
2020-03-30	$3.60	$3.79	$3.53	$3.73	$3.73	1,568,657
2020-03-27	$3.46	$3.64	$3.41	$3.53	$3.53	1,071,435
2020-03-26	$3.35	$3.63	$3.34	$3.51	$3.51	1,018,173
2020-03-25	$3.40	$3.53	$3.26	$3.31	$3.31	2,136,716
2020-03-24	$3.24	$3.41	$3.16	$3.40	$3.40	843,030
2020-03-23	$3.12	$3.19	$2.85	$3.11	$3.11	988,268
2020-03-20	$3.44	$3.69	$3.03	$3.24	$3.24	1,838,643
2020-03-19	$3.07	$3.41	$2.98	$3.39	$3.39	1,216,967
2020-03-18	$3.51	$3.72	$2.91	$3.06	$3.06	2,133,581
2020-03-17	$3.47	$3.82	$3.38	$3.73	$3.73	1,317,828
2020-03-16	$3.50	$3.73	$3.40	$3.45	$3.45	2,263,456
2020-03-13	$3.98	$4.16	$3.79	$4.13	$4.13	2,142,866
2020-03-12	$3.73	$3.82	$3.41	$3.76	$3.76	1,754,710
2020-03-11	$4.05	$4.12	$3.82	$3.96	$3.96	1,345,998
2020-03-10	$4.29	$4.35	$4.09	$4.10	$4.10	1,107,996
2020-03-09	$4.12	$4.32	$3.95	$4.19	$4.19	882,659
2020-03-06	$4.46	$4.48	$4.32	$4.46	$4.46	1,231,097
2020-03-05	$4.66	$4.72	$4.50	$4.58	$4.58	1,003,577
2020-03-04	$5.00	$5.07	$4.69	$4.72	$4.72	1,319,149
2020-03-03	$5.05	$5.07	$4.79	$4.91	$4.91	1,522,157
2020-03-02	$4.90	$5.08	$4.80	$5.03	$5.03	1,137,911
2020-02-28	$4.66	$4.90	$4.66	$4.86	$4.86	1,054,840
2020-02-27	$4.85	$4.95	$4.62	$4.84	$4.84	1,348,005
2020-02-26	$5.13	$5.13	$4.87	$4.93	$4.93	1,022,550
2020-02-25	$5.27	$5.29	$5.08	$5.11	$5.11	856,538
2020-02-24	$5.42	$5.45	$5.14	$5.25	$5.25	1,483,989
2020-02-21	$5.29	$5.61	$5.22	$5.56	$5.56	1,074,233
2020-02-20	$5.35	$5.39	$5.19	$5.28	$5.28	1,053,261
2020-02-19	$5.38	$5.41	$5.28	$5.35	$5.35	864,473
2020-02-18	$5.28	$5.35	$5.24	$5.32	$5.32	596,681
2020-02-14	$5.33	$5.35	$5.18	$5.27	$5.27	719,097
2020-02-13	$5.28	$5.42	$5.20	$5.33	$5.33	779,548
2020-02-12	$5.36	$5.44	$5.25	$5.32	$5.32	669,876
2020-02-11	$5.27	$5.37	$5.18	$5.35	$5.35	887,461
2020-02-10	$5.05	$5.32	$5.01	$5.27	$5.27	988,454
2020-02-07	$5.25	$5.28	$4.98	$5.06	$5.06	1,005,566
2020-02-06	$5.34	$5.36	$5.15	$5.25	$5.25	684,597
2020-02-05	$5.25	$5.30	$5.14	$5.30	$5.30	708,444
2020-02-04	$5.39	$5.45	$5.20	$5.22	$5.22	689,249
2020-02-03	$5.24	$5.38	$5.10	$5.34	$5.34	1,404,953
2020-01-31	$5.37	$5.40	$5.22	$5.25	$5.25	1,328,980
2020-01-30	$5.51	$5.51	$5.24	$5.36	$5.36	1,021,037
2020-01-29	$5.54	$5.61	$5.35	$5.50	$5.50	1,422,848
2020-01-28	$5.71	$5.75	$5.50	$5.52	$5.52	1,138,527
2020-01-27	$5.65	$5.76	$5.63	$5.70	$5.70	747,867
2020-01-24	$5.80	$5.98	$5.69	$5.75	$5.75	1,034,773
2020-01-23	$5.70	$5.86	$5.57	$5.82	$5.82	861,493
2020-01-22	$5.78	$5.86	$5.71	$5.73	$5.73	1,418,018
2020-01-21	$5.80	$5.84	$5.67	$5.75	$5.75	831,171
2020-01-17	$6.04	$6.19	$5.81	$5.83	$5.83	916,914
2020-01-16	$5.89	$6.06	$5.85	$6.04	$6.04	1,021,853
2020-01-15	$5.78	$5.88	$5.72	$5.83	$5.83	969,653
2020-01-14	$5.63	$5.82	$5.48	$5.76	$5.76	1,207,734
2020-01-13	$5.86	$6.03	$5.61	$5.68	$5.68	1,264,427
2020-01-10	$5.84	$5.98	$5.69	$5.70	$5.70	1,162,180
2020-01-09	$5.78	$6.06	$5.78	$5.89	$5.89	1,774,112
2020-01-08	$5.71	$5.81	$5.60	$5.69	$5.69	1,003,944
2020-01-07	$5.79	$5.82	$5.55	$5.71	$5.71	1,210,411
2020-01-06	$5.81	$5.93	$5.71	$5.81	$5.81	1,356,468
2020-01-03	$6.21	$6.26	$5.79	$5.87	$5.87	1,676,132
2020-01-02	$6.36	$6.39	$5.86	$6.17	$6.17	1,630,814
2019-12-31	$6.34	$6.46	$6.27	$6.32	$6.32	1,806,579
2019-12-30	$6.64	$6.65	$6.28	$6.34	$6.34	1,299,956
2019-12-27	$7.13	$7.18	$6.59	$6.60	$6.60	1,776,006
2019-12-26	$6.61	$7.21	$6.59	$7.06	$7.06	2,648,859
2019-12-24	$6.44	$6.62	$6.34	$6.60	$6.60	674,883
2019-12-23	$6.48	$6.52	$6.39	$6.41	$6.41	1,154,934
2019-12-20	$6.50	$6.55	$6.30	$6.42	$6.42	5,612,444
2019-12-19	$6.50	$6.61	$6.37	$6.48	$6.48	1,114,354
2019-12-18	$6.50	$6.57	$6.35	$6.48	$6.48	2,962,618
2019-12-17	$6.39	$6.52	$6.37	$6.46	$6.46	1,628,258
2019-12-16	$6.48	$6.51	$6.27	$6.39	$6.39	1,420,063
2019-12-13	$6.53	$6.64	$6.36	$6.40	$6.40	1,159,700
2019-12-12	$6.38	$6.50	$6.31	$6.46	$6.46	1,067,641
2019-12-11	$6.82	$6.88	$6.31	$6.36	$6.36	1,419,234
2019-12-10	$6.37	$6.45	$6.36	$6.45	$6.45	824,222
2019-12-09	$6.46	$6.52	$6.35	$6.39	$6.39	943,938
2019-12-06	$6.54	$6.58	$6.42	$6.43	$6.43	950,333
2019-12-05	$6.70	$6.73	$6.42	$6.49	$6.49	1,286,193
2019-12-04	$6.78	$6.83	$6.65	$6.70	$6.70	1,116,894
2019-12-03	$6.89	$6.97	$6.73	$6.76	$6.76	1,160,050
2019-12-02	$6.90	$7.01	$6.71	$6.92	$6.92	1,484,030
2019-11-29	$6.76	$6.92	$6.71	$6.82	$6.82	912,941
2019-11-27	$6.27	$6.61	$6.25	$6.61	$6.61	1,393,686
2019-11-26	$6.29	$6.35	$6.19	$6.24	$6.24	2,089,511
2019-11-25	$6.15	$6.27	$6.15	$6.25	$6.25	1,034,262
2019-11-22	$6.26	$6.26	$6.08	$6.18	$6.18	903,999
2019-11-21	$6.21	$6.36	$6.18	$6.21	$6.21	1,434,647
2019-11-20	$6.12	$6.33	$6.11	$6.31	$6.31	1,508,200
2019-11-19	$6.11	$6.30	$6.04	$6.15	$6.15	3,038,741
2019-11-18	$6.11	$6.16	$5.90	$6.09	$6.09	4,395,129
2019-11-15	$6.24	$6.30	$6.00	$6.15	$6.15	4,441,911
2019-11-14	$6.06	$6.41	$5.98	$6.23	$6.23	3,786,731
2019-11-13	$6.20	$6.45	$5.95	$6.00	$6.00	3,554,712
2019-11-12	$5.86	$5.88	$5.78	$5.85	$5.85	823,188
2019-11-11	$5.63	$5.85	$5.63	$5.84	$5.84	802,728
2019-11-08	$5.80	$5.85	$5.74	$5.79	$5.79	632,806
2019-11-07	$5.78	$5.96	$5.74	$5.80	$5.80	1,525,965
2019-11-06	$5.79	$5.85	$5.72	$5.76	$5.76	588,896
2019-11-05	$5.92	$5.94	$5.78	$5.80	$5.80	1,005,465
2019-11-04	$5.94	$5.97	$5.83	$5.94	$5.94	535,426
2019-11-01	$5.82	$5.94	$5.71	$5.93	$5.93	656,902
2019-10-31	$5.97	$6.06	$5.74	$5.78	$5.78	969,434
2019-10-30	$6.00	$6.12	$5.93	$5.97	$5.97	1,458,236
2019-10-29	$6.05	$6.10	$5.88	$5.97	$5.97	1,700,000
2019-10-28	$5.71	$6.06	$5.56	$6.03	$6.03	2,944,279
2019-10-25	$5.27	$5.64	$5.27	$5.62	$5.62	1,995,698
2019-10-24	$5.21	$5.29	$5.20	$5.28	$5.28	1,108,466
2019-10-23	$5.20	$5.29	$5.16	$5.27	$5.27	469,698
2019-10-22	$5.26	$5.35	$5.17	$5.20	$5.20	582,848
2019-10-21	$5.20	$5.31	$5.17	$5.27	$5.27	1,052,174
2019-10-18	$5.12	$5.17	$5.11	$5.16	$5.16	795,727
2019-10-17	$5.09	$5.17	$4.85	$5.15	$5.15	1,095,636
2019-10-16	$5.00	$5.17	$4.98	$5.04	$5.04	1,111,527
2019-10-15	$4.84	$5.06	$4.83	$4.97	$4.97	1,637,278
2019-10-14	$4.75	$4.82	$4.71	$4.80	$4.80	584,317
2019-10-11	$4.70	$4.80	$4.62	$4.75	$4.75	682,605
2019-10-10	$4.70	$4.77	$4.65	$4.67	$4.67	404,341
2019-10-09	$4.75	$4.80	$4.64	$4.70	$4.70	749,043
2019-10-08	$4.74	$4.80	$4.72	$4.75	$4.75	638,596
2019-10-07	$4.71	$4.82	$4.69	$4.76	$4.76	497,481
2019-10-04	$4.60	$4.82	$4.52	$4.74	$4.74	689,276
2019-10-03	$4.50	$4.61	$4.40	$4.57	$4.57	513,988
2019-10-02	$4.37	$4.52	$4.28	$4.51	$4.51	833,583
2019-10-01	$4.29	$4.43	$4.23	$4.35	$4.35	656,464
2019-09-30	$4.30	$4.32	$4.15	$4.21	$4.21	816,837
2019-09-27	$4.50	$4.55	$4.28	$4.30	$4.30	666,892
2019-09-26	$4.85	$4.85	$4.50	$4.51	$4.51	904,559
2019-09-25	$4.61	$4.87	$4.58	$4.85	$4.85	695,415
2019-09-24	$4.55	$4.62	$4.51	$4.62	$4.62	394,349
2019-09-23	$4.59	$4.60	$4.50	$4.56	$4.56	266,017
2019-09-20	$4.67	$4.71	$4.57	$4.60	$4.60	753,967
2019-09-19	$4.81	$4.90	$4.69	$4.69	$4.69	304,737
2019-09-18	$4.72	$4.81	$4.72	$4.79	$4.79	367,999
2019-09-17	$4.90	$4.91	$4.72	$4.72	$4.72	600,512
2019-09-16	$4.76	$4.94	$4.76	$4.84	$4.84	658,217
2019-09-13	$4.78	$4.85	$4.75	$4.81	$4.81	367,629
2019-09-12	$4.79	$4.83	$4.68	$4.74	$4.74	394,277
2019-09-11	$4.60	$4.78	$4.60	$4.78	$4.78	592,470
2019-09-10	$4.42	$4.60	$4.35	$4.59	$4.59	758,925
2019-09-09	$4.38	$4.45	$4.32	$4.42	$4.42	468,870
2019-09-06	$4.43	$4.49	$4.39	$4.39	$4.39	289,266
2019-09-05	$4.48	$4.57	$4.33	$4.40	$4.40	670,957
2019-09-04	$4.31	$4.49	$4.30	$4.43	$4.43	320,462
2019-09-03	$4.21	$4.36	$4.18	$4.31	$4.31	438,042
2019-08-30	$4.30	$4.32	$4.24	$4.29	$4.29	240,432
2019-08-29	$4.30	$4.31	$4.22	$4.29	$4.29	220,889
2019-08-28	$4.26	$4.29	$4.06	$4.27	$4.27	358,210
2019-08-27	$4.29	$4.33	$4.25	$4.27	$4.27	245,623
2019-08-26	$4.30	$4.33	$4.23	$4.28	$4.28	290,811
2019-08-23	$4.41	$4.44	$4.24	$4.28	$4.28	354,059
2019-08-22	$4.43	$4.50	$4.39	$4.42	$4.42	325,344
2019-08-21	$4.45	$4.50	$4.38	$4.45	$4.45	323,555
2019-08-20	$4.47	$4.50	$4.38	$4.42	$4.42	404,999
2019-08-19	$4.32	$4.47	$4.31	$4.45	$4.45	623,110
2019-08-16	$4.34	$4.42	$4.31	$4.35	$4.35	422,151
2019-08-15	$4.25	$4.36	$4.20	$4.30	$4.30	415,601
2019-08-14	$4.32	$4.35	$4.25	$4.28	$4.28	487,196
2019-08-13	$4.27	$4.41	$4.22	$4.40	$4.40	571,721
2019-08-12	$4.39	$4.47	$4.26	$4.28	$4.28	907,355
2019-08-09	$4.12	$4.40	$4.06	$4.35	$4.35	1,934,233
2019-08-08	$3.83	$4.06	$3.82	$4.03	$4.03	842,237
2019-08-07	$3.75	$3.84	$3.65	$3.78	$3.78	454,800
2019-08-06	$3.79	$3.79	$3.67	$3.77	$3.77	864,765
2019-08-05	$3.75	$3.80	$3.64	$3.77	$3.77	826,470
2019-08-02	$3.91	$3.95	$3.71	$3.78	$3.78	988,315
2019-08-01	$3.71	$3.95	$3.66	$3.90	$3.90	984,064
2019-07-31	$3.67	$3.80	$3.67	$3.71	$3.71	773,850
2019-07-30	$3.63	$3.73	$3.59	$3.68	$3.68	1,114,443
2019-07-29	$3.75	$3.78	$3.63	$3.68	$3.68	383,546
2019-07-26	$3.85	$3.88	$3.70	$3.72	$3.72	589,160
2019-07-25	$3.93	$4.01	$3.77	$3.86	$3.86	816,674
2019-07-24	$3.66	$3.95	$3.63	$3.92	$3.92	926,996
2019-07-23	$3.79	$3.80	$3.67	$3.68	$3.68	557,239
2019-07-22	$3.83	$3.83	$3.73	$3.81	$3.81	605,635
2019-07-19	$3.74	$3.88	$3.73	$3.81	$3.81	829,548
2019-07-18	$3.88	$3.93	$3.76	$3.77	$3.77	897,448
2019-07-17	$3.87	$4.09	$3.82	$3.89	$3.89	1,367,139
2019-07-16	$3.87	$3.88	$3.71	$3.80	$3.80	2,877,168
2019-07-15	$4.08	$4.08	$3.79	$3.91	$3.91	1,441,058
2019-07-12	$4.06	$4.13	$3.92	$4.07	$4.07	1,036,891
2019-07-11	$4.26	$4.30	$4.05	$4.06	$4.06	924,420
2019-07-10	$4.50	$4.50	$4.18	$4.26	$4.26	1,408,745
2019-07-09	$4.49	$4.51	$4.41	$4.48	$4.48	791,053
2019-07-08	$4.65	$4.65	$4.42	$4.50	$4.50	561,915
2019-07-05	$4.74	$4.74	$4.60	$4.62	$4.62	357,613
2019-07-03	$4.70	$4.75	$4.66	$4.75	$4.75	330,267
2019-07-02	$4.70	$4.72	$4.60	$4.71	$4.71	769,522
2019-07-01	$4.73	$4.80	$4.62	$4.68	$4.68	1,004,469
2019-06-28	$4.37	$4.72	$4.37	$4.65	$4.65	11,235,784
2019-06-27	$4.31	$4.43	$4.31	$4.40	$4.40	905,881
2019-06-26	$4.39	$4.43	$4.29	$4.31	$4.31	405,547
2019-06-25	$4.35	$4.45	$4.34	$4.35	$4.35	526,024
2019-06-24	$4.36	$4.43	$4.32	$4.36	$4.36	548,993
2019-06-21	$4.40	$4.46	$4.37	$4.40	$4.40	485,667
2019-06-20	$4.73	$4.76	$4.46	$4.46	$4.46	631,112
2019-06-19	$4.52	$4.76	$4.50	$4.66	$4.66	1,185,565
2019-06-18	$4.37	$4.54	$4.31	$4.52	$4.52	824,753
2019-06-17	$4.26	$4.37	$4.20	$4.33	$4.33	783,128
2019-06-14	$4.32	$4.37	$4.23	$4.27	$4.27	588,624
2019-06-13	$4.28	$4.37	$4.24	$4.33	$4.33	614,677
2019-06-12	$4.19	$4.27	$4.15	$4.26	$4.26	740,319
2019-06-11	$4.41	$4.42	$4.14	$4.20	$4.20	1,641,698
2019-06-10	$4.43	$4.47	$4.37	$4.41	$4.41	636,081
2019-06-07	$4.42	$4.51	$4.34	$4.43	$4.43	709,308
2019-06-06	$4.35	$4.45	$4.29	$4.41	$4.41	1,002,577
2019-06-05	$4.33	$4.34	$4.21	$4.32	$4.32	462,795
2019-06-04	$4.29	$4.32	$4.23	$4.30	$4.30	541,495
2019-06-03	$4.32	$4.44	$4.26	$4.28	$4.28	501,243
2019-05-31	$4.24	$4.36	$4.11	$4.34	$4.34	533,409
2019-05-30	$4.22	$4.33	$4.18	$4.24	$4.24	741,160
2019-05-29	$4.29	$4.39	$4.18	$4.22	$4.22	872,914
2019-05-28	$4.39	$4.41	$4.28	$4.30	$4.30	818,202
2019-05-24	$4.44	$4.49	$4.34	$4.39	$4.39	1,001,745
2019-05-23	$4.51	$4.52	$4.39	$4.43	$4.43	443,805
2019-05-22	$4.60	$4.63	$4.45	$4.54	$4.54	508,883
2019-05-21	$4.53	$4.64	$4.51	$4.59	$4.59	864,136
2019-05-20	$4.55	$4.59	$4.41	$4.52	$4.52	583,893
2019-05-17	$4.58	$4.63	$4.50	$4.57	$4.57	628,245
2019-05-16	$4.72	$4.76	$4.58	$4.59	$4.59	883,595
2019-05-15	$4.85	$4.88	$4.71	$4.74	$4.74	1,136,097
2019-05-14	$4.90	$4.99	$4.86	$4.90	$4.90	670,798
2019-05-13	$4.88	$4.95	$4.79	$4.88	$4.88	808,463
2019-05-10	$4.95	$4.99	$4.81	$4.96	$4.96	1,590,342
2019-05-09	$5.04	$5.07	$4.86	$5.00	$5.00	1,216,023
2019-05-08	$4.92	$5.21	$4.88	$5.05	$5.05	2,236,658
2019-05-07	$4.81	$4.98	$4.75	$4.90	$4.90	1,981,074
2019-05-06	$4.84	$4.98	$4.77	$4.91	$4.91	1,422,520
2019-05-03	$4.75	$4.93	$4.72	$4.84	$4.84	695,363
2019-05-02	$4.69	$4.78	$4.59	$4.76	$4.76	510,493
2019-05-01	$4.84	$4.86	$4.68	$4.72	$4.72	371,921
2019-04-30	$4.84	$4.89	$4.73	$4.83	$4.83	809,289
2019-04-29	$4.84	$4.90	$4.78	$4.84	$4.84	434,555
2019-04-26	$4.84	$4.89	$4.79	$4.82	$4.82	927,219
2019-04-25	$4.91	$4.98	$4.76	$4.84	$4.84	507,967
2019-04-24	$4.89	$4.98	$4.81	$4.92	$4.92	954,705
2019-04-23	$4.60	$5.02	$4.60	$4.89	$4.89	1,816,614
2019-04-22	$4.68	$4.70	$4.50	$4.62	$4.62	626,069
2019-04-18	$4.66	$4.74	$4.60	$4.65	$4.65	1,177,495
2019-04-17	$4.85	$4.87	$4.50	$4.68	$4.68	1,420,504
2019-04-16	$4.78	$4.95	$4.73	$4.85	$4.85	1,671,609
2019-04-15	$5.02	$5.03	$4.77	$4.81	$4.81	968,330
2019-04-12	$5.08	$5.11	$4.93	$4.98	$4.98	1,256,605
2019-04-11	$5.00	$5.18	$4.90	$5.02	$5.02	4,273,558
2019-04-10	$5.05	$5.12	$5.00	$5.05	$5.05	404,431
2019-04-09	$5.05	$5.09	$4.98	$5.04	$5.04	739,311
2019-04-08	$4.92	$5.07	$4.75	$5.05	$5.05	529,031
2019-04-05	$5.07	$5.11	$4.90	$4.92	$4.92	1,115,266
2019-04-04	$5.17	$5.18	$4.97	$5.02	$5.02	375,754
2019-04-03	$5.07	$5.22	$5.05	$5.21	$5.21	581,120
2019-04-02	$5.17	$5.18	$5.03	$5.04	$5.04	1,530,728
2019-04-01	$5.35	$5.37	$5.11	$5.18	$5.18	674,979
2019-03-29	$5.16	$5.37	$5.10	$5.30	$5.30	1,098,190
2019-03-28	$5.02	$5.17	$5.01	$5.13	$5.13	552,574
2019-03-27	$5.12	$5.13	$4.98	$5.05	$5.05	684,197
2019-03-26	$5.07	$5.19	$5.03	$5.14	$5.14	952,361
2019-03-25	$5.07	$5.22	$4.90	$5.08	$5.08	911,185
2019-03-22	$5.24	$5.31	$5.07	$5.11	$5.11	841,489
2019-03-21	$5.30	$5.33	$5.04	$5.30	$5.30	1,188,573
2019-03-20	$4.99	$5.36	$4.95	$5.27	$5.27	2,680,504
2019-03-19	$4.88	$4.97	$4.80	$4.94	$4.94	573,638
2019-03-18	$5.00	$5.00	$4.87	$4.91	$4.91	982,798
2019-03-15	$4.99	$5.00	$4.69	$4.98	$4.98	1,988,522
2019-03-14	$4.63	$4.67	$4.57	$4.62	$4.62	635,375
2019-03-13	$4.50	$4.73	$4.47	$4.62	$4.62	950,224
2019-03-12	$4.86	$4.88	$4.46	$4.52	$4.52	2,117,250
2019-03-11	$4.74	$4.83	$4.59	$4.81	$4.81	808,911
2019-03-08	$4.72	$4.91	$4.33	$4.73	$4.73	3,310,448
2019-03-07	$4.70	$5.02	$4.63	$4.73	$4.73	855,597
2019-03-06	$4.94	$4.96	$4.67	$4.70	$4.70	823,503
2019-03-05	$4.85	$5.07	$4.85	$4.95	$4.95	1,127,168
2019-03-04	$5.12	$5.21	$4.78	$4.85	$4.85	1,224,507
2019-03-01	$4.87	$5.20	$4.87	$5.06	$5.06	1,451,309
2019-02-28	$4.83	$4.90	$4.66	$4.87	$4.87	925,111
2019-02-27	$4.87	$4.93	$4.80	$4.82	$4.82	639,079
2019-02-26	$5.04	$5.05	$4.86	$4.87	$4.87	815,336
2019-02-25	$5.07	$5.11	$4.96	$5.05	$5.05	762,682
2019-02-22	$4.74	$5.10	$4.72	$5.00	$5.00	1,444,297
2019-02-21	$4.76	$4.81	$4.67	$4.73	$4.73	328,876
2019-02-20	$4.82	$4.83	$4.75	$4.76	$4.76	415,612
2019-02-19	$4.68	$4.95	$4.65	$4.82	$4.82	896,552
2019-02-15	$4.52	$4.75	$4.51	$4.63	$4.63	762,636
2019-02-14	$4.52	$4.55	$4.31	$4.49	$4.49	446,224
2019-02-13	$4.34	$4.60	$4.32	$4.55	$4.55	567,506
2019-02-12	$4.24	$4.42	$4.21	$4.36	$4.36	560,407
2019-02-11	$4.32	$4.35	$4.09	$4.19	$4.19	587,543
2019-02-08	$4.35	$4.43	$4.30	$4.31	$4.31	340,922
2019-02-07	$4.39	$4.41	$4.30	$4.33	$4.33	435,035
2019-02-06	$4.55	$4.62	$4.40	$4.42	$4.42	491,471
2019-02-05	$4.57	$4.66	$4.53	$4.56	$4.56	396,668
2019-02-04	$4.60	$4.68	$4.50	$4.59	$4.59	439,809
2019-02-01	$4.67	$4.74	$4.52	$4.57	$4.57	506,486
2019-01-31	$4.55	$4.65	$4.53	$4.62	$4.62	706,054
2019-01-30	$4.49	$4.58	$4.42	$4.50	$4.50	567,295
2019-01-29	$4.42	$4.50	$4.35	$4.46	$4.46	437,649
2019-01-28	$4.32	$4.43	$4.24	$4.40	$4.40	566,763
2019-01-25	$4.09	$4.34	$4.09	$4.33	$4.33	650,065
2019-01-24	$4.10	$4.15	$4.02	$4.07	$4.07	370,544
2019-01-23	$4.12	$4.19	$4.07	$4.08	$4.08	374,719
2019-01-22	$4.30	$4.30	$4.10	$4.10	$4.10	500,722
2019-01-18	$4.29	$4.36	$4.19	$4.32	$4.32	452,513
2019-01-17	$4.23	$4.38	$4.06	$4.28	$4.28	1,401,792
2019-01-16	$4.15	$4.36	$4.15	$4.24	$4.24	2,071,224
2019-01-15	$4.08	$4.20	$4.03	$4.15	$4.15	1,005,804
2019-01-14	$4.06	$4.14	$3.99	$4.08	$4.08	441,534
2019-01-11	$4.09	$4.15	$3.98	$4.05	$4.05	757,001
2019-01-10	$3.93	$4.10	$3.93	$4.09	$4.09	901,194
2019-01-09	$3.93	$4.01	$3.84	$4.00	$4.00	563,354
2019-01-08	$3.91	$3.99	$3.83	$3.92	$3.92	1,456,998
2019-01-07	$3.89	$4.00	$3.87	$3.88	$3.88	637,083
2019-01-04	$3.79	$3.91	$3.75	$3.87	$3.87	692,670
2019-01-03	$3.64	$3.77	$3.53	$3.76	$3.76	725,024
2019-01-02	$3.64	$3.76	$3.52	$3.65	$3.65	708,976
2018-12-31	$3.29	$3.73	$3.22	$3.70	$3.70	1,155,534
2018-12-28	$2.89	$3.32	$2.89	$3.29	$3.29	496,420
2018-12-27	$2.99	$3.04	$2.85	$2.91	$2.91	311,268
2018-12-26	$2.97	$3.05	$2.87	$3.03	$3.03	388,656
2018-12-24	$2.91	$3.00	$2.80	$2.95	$2.95	268,173
2018-12-21	$3.03	$3.07	$2.89	$2.95	$2.95	499,554
2018-12-20	$3.24	$3.30	$2.98	$3.06	$3.06	572,162
2018-12-19	$3.26	$3.32	$3.23	$3.25	$3.25	362,602
2018-12-18	$3.46	$3.49	$3.22	$3.27	$3.27	569,254
2018-12-17	$3.59	$3.62	$3.36	$3.44	$3.44	580,687
2018-12-14	$3.65	$3.75	$3.45	$3.55	$3.55	482,568
2018-12-13	$3.60	$3.77	$3.52	$3.69	$3.69	1,172,964
2018-12-12	$3.55	$3.60	$3.51	$3.57	$3.57	216,965
2018-12-11	$3.67	$3.69	$3.52	$3.54	$3.54	442,349
2018-12-10	$3.63	$3.64	$3.52	$3.59	$3.59	280,017
2018-12-07	$3.66	$3.80	$3.63	$3.63	$3.63	433,727
2018-12-06	$3.74	$3.94	$3.60	$3.68	$3.68	696,552
2018-12-04	$3.75	$3.90	$3.73	$3.79	$3.79	703,421
2018-12-03	$3.70	$3.79	$3.58	$3.73	$3.73	439,917
2018-11-30	$3.52	$3.71	$3.51	$3.65	$3.65	442,268
2018-11-29	$3.46	$3.61	$3.43	$3.52	$3.52	2,941,166
2018-11-28	$3.62	$3.64	$3.50	$3.50	$3.50	623,596
2018-11-27	$3.60	$3.63	$3.52	$3.61	$3.61	348,514
2018-11-26	$3.64	$3.75	$3.60	$3.62	$3.62	335,672
2018-11-23	$3.64	$3.78	$3.63	$3.63	$3.63	93,211
2018-11-21	$3.64	$3.75	$3.62	$3.66	$3.66	167,023
2018-11-20	$3.66	$3.70	$3.61	$3.63	$3.63	204,300
2018-11-19	$3.76	$3.80	$3.66	$3.66	$3.66	207,986
2018-11-16	$3.76	$3.83	$3.65	$3.80	$3.80	287,704
2018-11-15	$3.56	$3.82	$3.54	$3.76	$3.76	347,042
2018-11-14	$3.62	$3.69	$3.43	$3.58	$3.58	497,497
2018-11-13	$3.64	$3.73	$3.60	$3.62	$3.62	243,901
2018-11-12	$3.78	$3.78	$3.60	$3.65	$3.65	336,770
2018-11-09	$3.62	$3.98	$3.60	$3.78	$3.78	688,322
2018-11-08	$3.71	$3.89	$2.96	$3.69	$3.69	1,384,506
2018-11-07	$3.88	$3.94	$3.72	$3.77	$3.77	948,852
2018-11-06	$3.86	$3.96	$3.75	$3.87	$3.87	440,089
2018-11-05	$4.01	$4.05	$3.75	$3.85	$3.85	703,750
2018-11-02	$4.00	$4.14	$3.91	$4.00	$4.00	1,014,547
2018-11-01	$3.76	$3.93	$3.71	$3.85	$3.85	372,475
2018-10-31	$3.69	$3.74	$3.60	$3.71	$3.71	251,690
2018-10-30	$3.77	$3.96	$3.62	$3.65	$3.65	992,376
2018-10-29	$3.74	$3.95	$3.66	$3.78	$3.78	1,232,443
2018-10-26	$3.54	$3.74	$3.50	$3.69	$3.69	513,553
2018-10-25	$3.56	$3.62	$3.46	$3.54	$3.54	290,478
2018-10-24	$3.53	$3.74	$3.45	$3.52	$3.52	614,627
2018-10-23	$3.49	$3.57	$3.40	$3.52	$3.52	747,385
2018-10-22	$3.62	$3.71	$3.50	$3.51	$3.51	328,854
2018-10-19	$3.68	$3.77	$3.58	$3.64	$3.64	296,189
2018-10-18	$3.70	$3.84	$3.62	$3.67	$3.67	453,952
2018-10-17	$3.77	$3.90	$3.40	$3.74	$3.74	725,164
2018-10-16	$3.77	$3.90	$3.71	$3.75	$3.75	1,360,966
2018-10-15	$3.49	$3.80	$3.49	$3.72	$3.72	1,789,428
2018-10-12	$3.49	$3.55	$3.39	$3.48	$3.48	919,074
2018-10-11	$3.39	$3.49	$3.26	$3.45	$3.45	627,281
2018-10-10	$3.42	$3.49	$3.26	$3.40	$3.40	981,037
2018-10-09	$3.29	$3.50	$3.27	$3.40	$3.40	1,333,179
2018-10-08	$3.00	$3.37	$2.99	$3.26	$3.26	1,786,474
2018-10-05	$2.92	$2.98	$2.88	$2.96	$2.96	466,438
2018-10-04	$2.96	$2.98	$2.87	$2.92	$2.92	310,906
2018-10-03	$2.88	$3.00	$2.84	$2.96	$2.96	487,491
2018-10-02	$2.79	$2.91	$2.76	$2.87	$2.87	607,830
2018-10-01	$2.85	$2.85	$2.71	$2.80	$2.80	486,672
2018-09-28	$2.70	$2.85	$2.65	$2.80	$2.80	327,742
2018-09-27	$2.75	$2.75	$2.65	$2.65	$2.65	293,262
2018-09-26	$2.70	$2.75	$2.70	$2.75	$2.75	138,357
2018-09-25	$2.75	$2.80	$2.70	$2.70	$2.70	262,168
2018-09-24	$2.80	$2.83	$2.70	$2.78	$2.78	195,850
2018-09-21	$2.70	$2.85	$2.65	$2.85	$2.85	433,006
2018-09-20	$2.65	$2.75	$2.60	$2.70	$2.70	804,110
2018-09-19	$2.60	$2.70	$2.55	$2.70	$2.70	691,084
2018-09-18	$2.75	$2.83	$2.60	$2.63	$2.63	1,118,467
2018-09-17	$2.80	$2.83	$2.73	$2.80	$2.80	430,919
2018-09-14	$2.85	$2.90	$2.80	$2.80	$2.80	199,388
2018-09-13	$2.85	$2.95	$2.80	$2.85	$2.85	489,891
2018-09-12	$2.80	$2.90	$2.80	$2.90	$2.90	605,133
2018-09-11	$2.85	$2.90	$2.76	$2.85	$2.85	276,813
2018-09-10	$2.95	$2.95	$2.78	$2.85	$2.85	250,025
2018-09-07	$2.85	$2.95	$2.85	$2.95	$2.95	211,090
2018-09-06	$2.95	$3.00	$2.80	$2.88	$2.88	527,497
2018-09-05	$3.00	$3.05	$2.85	$2.95	$2.95	274,283
2018-09-04	$2.95	$3.10	$2.93	$3.00	$3.00	517,975
2018-08-31	$2.90	$3.00	$2.85	$2.98	$2.98	514,876
2018-08-30	$2.95	$2.95	$2.80	$2.85	$2.85	366,749
2018-08-29	$2.85	$3.00	$2.85	$2.93	$2.93	600,892
2018-08-28	$2.85	$3.00	$2.83	$2.85	$2.85	1,217,836
2018-08-27	$2.65	$2.85	$2.62	$2.80	$2.80	391,742
2018-08-24	$2.65	$2.73	$2.65	$2.68	$2.68	140,506
2018-08-23	$2.80	$2.80	$2.65	$2.65	$2.65	173,165
2018-08-22	$2.75	$2.83	$2.75	$2.78	$2.78	225,491
2018-08-21	$2.80	$2.85	$2.75	$2.75	$2.75	260,500
2018-08-20	$2.85	$2.90	$2.76	$2.85	$2.85	215,754
2018-08-17	$2.80	$2.90	$2.75	$2.85	$2.85	145,198
2018-08-16	$2.65	$2.95	$2.61	$2.80	$2.80	780,455
2018-08-15	$2.70	$2.75	$2.55	$2.63	$2.63	853,153
2018-08-14	$2.70	$2.70	$2.55	$2.65	$2.65	530,172
2018-08-13	$2.90	$2.90	$2.56	$2.65	$2.65	413,672
2018-08-10	$2.75	$2.93	$2.75	$2.88	$2.88	404,567
2018-08-09	$2.95	$2.95	$2.85	$2.90	$2.90	259,757
2018-08-08	$2.95	$2.95	$2.85	$2.90	$2.90	122,500
2018-08-07	$2.80	$2.95	$2.76	$2.90	$2.90	318,090
2018-08-06	$2.55	$2.83	$2.55	$2.78	$2.78	454,146
2018-08-03	$2.45	$2.65	$2.35	$2.60	$2.60	850,300
2018-08-02	$2.55	$2.60	$2.45	$2.48	$2.48	210,006
2018-08-01	$2.70	$2.74	$2.50	$2.55	$2.55	330,409
2018-07-31	$2.65	$2.70	$2.60	$2.68	$2.68	185,605
2018-07-30	$2.70	$2.75	$2.60	$2.65	$2.65	200,672
2018-07-27	$2.80	$2.80	$2.70	$2.73	$2.73	160,588
2018-07-26	$2.80	$2.85	$2.75	$2.80	$2.80	238,678
2018-07-25	$2.75	$2.85	$2.75	$2.75	$2.75	291,671
2018-07-24	$2.90	$2.90	$2.78	$2.80	$2.80	346,305
2018-07-23	$2.80	$2.90	$2.78	$2.85	$2.85	200,092
2018-07-20	$2.90	$2.98	$2.71	$2.80	$2.80	452,971
2018-07-19	$2.80	$2.93	$2.78	$2.88	$2.88	261,365
2018-07-18	$2.85	$2.85	$2.68	$2.75	$2.75	261,446
2018-07-17	$2.85	$2.85	$2.75	$2.80	$2.80	97,967
2018-07-16	$2.95	$2.95	$2.72	$2.85	$2.85	428,692
2018-07-13	$2.95	$3.00	$2.85	$2.90	$2.90	120,092
2018-07-12	$2.95	$3.00	$2.85	$3.00	$3.00	195,796
2018-07-11	$2.90	$2.95	$2.90	$2.93	$2.93	81,231
2018-07-10	$2.95	$3.05	$2.90	$2.90	$2.90	359,454
2018-07-09	$3.00	$3.05	$2.95	$2.95	$2.95	271,822
2018-07-06	$2.90	$3.00	$2.90	$3.00	$3.00	346,589
2018-07-05	$2.85	$2.95	$2.80	$2.90	$2.90	282,831
2018-07-03	$3.00	$3.00	$2.85	$2.85	$2.85	92,012
2018-07-02	$2.95	$3.00	$2.85	$3.00	$3.00	131,168
2018-06-29	$2.95	$3.05	$2.85	$2.95	$2.95	331,934
2018-06-28	$3.05	$3.05	$2.95	$2.98	$2.98	241,542
2018-06-27	$3.15	$3.15	$2.95	$3.00	$3.00	778,752
2018-06-26	$3.00	$3.15	$2.90	$3.15	$3.15	808,418
2018-06-25	$3.10	$3.20	$3.00	$3.03	$3.03	518,578
2018-06-22	$2.90	$3.15	$2.90	$3.10	$3.10	1,852,382
2018-06-21	$2.85	$2.93	$2.80	$2.90	$2.90	650,006
2018-06-20	$2.80	$2.90	$2.80	$2.90	$2.90	361,917
2018-06-19	$2.80	$2.85	$2.75	$2.78	$2.78	993,938
2018-06-18	$2.90	$2.93	$2.80	$2.80	$2.80	162,732
2018-06-15	$2.90	$2.95	$2.80	$2.88	$2.88	328,240
2018-06-14	$2.80	$2.98	$2.80	$2.90	$2.90	363,760
2018-06-13	$2.95	$3.00	$2.80	$2.80	$2.80	399,596
2018-06-12	$2.90	$3.00	$2.80	$2.90	$2.90	479,229
2018-06-11	$2.85	$2.90	$2.74	$2.90	$2.90	541,930
2018-06-08	$2.85	$2.90	$2.75	$2.80	$2.80	372,173
2018-06-07	$2.85	$2.93	$2.75	$2.85	$2.85	930,013
2018-06-06	$2.75	$3.00	$2.72	$2.90	$2.90	963,138
2018-06-05	$2.55	$2.75	$2.55	$2.70	$2.70	787,489
2018-06-04	$2.65	$2.65	$2.51	$2.60	$2.60	335,989
2018-06-01	$2.60	$2.70	$2.53	$2.63	$2.63	362,262
2018-05-31	$2.45	$2.60	$2.45	$2.55	$2.55	826,652
2018-05-30	$2.50	$2.55	$2.40	$2.45	$2.45	392,212
2018-05-29	$2.40	$2.50	$2.31	$2.45	$2.45	335,287
2018-05-25	$2.50	$2.60	$2.35	$2.40	$2.40	672,648
2018-05-24	$2.25	$2.60	$2.25	$2.50	$2.50	618,331
2018-05-23	$2.25	$2.35	$2.23	$2.28	$2.28	280,646
2018-05-22	$2.30	$2.35	$2.25	$2.30	$2.30	217,995
2018-05-21	$2.30	$2.30	$2.18	$2.25	$2.25	379,831
2018-05-18	$2.35	$2.35	$2.24	$2.30	$2.30	722,636
2018-05-17	$2.10	$2.40	$2.08	$2.30	$2.30	1,945,564
2018-05-16	$1.95	$2.00	$1.90	$1.95	$1.95	153,699
2018-05-15	$2.05	$2.10	$1.90	$1.95	$1.95	440,950
2018-05-14	$1.75	$2.08	$1.75	$2.05	$2.05	819,087
2018-05-11	$1.80	$1.80	$1.70	$1.70	$1.70	405,351
2018-05-10	$1.80	$1.85	$1.75	$1.75	$1.75	476,110
2018-05-09	$1.85	$1.93	$1.74	$1.75	$1.75	583,724
2018-05-08	$1.90	$1.95	$1.80	$1.85	$1.85	391,824
2018-05-07	$1.95	$2.05	$1.85	$1.85	$1.85	634,684
2018-05-04	$1.95	$1.95	$1.90	$1.93	$1.93	160,271
2018-05-03	$2.00	$2.05	$1.95	$1.95	$1.95	150,039
2018-05-02	$2.00	$2.10	$1.95	$2.05	$2.05	129,092
2018-05-01	$1.95	$2.05	$1.95	$2.00	$2.00	198,273
2018-04-30	$2.05	$2.11	$1.95	$2.00	$2.00	217,904
2018-04-27	$2.10	$2.15	$2.05	$2.10	$2.10	106,776
2018-04-26	$2.10	$2.15	$2.05	$2.10	$2.10	123,351
2018-04-25	$2.10	$2.15	$2.05	$2.10	$2.10	198,700
2018-04-24	$2.20	$2.20	$2.10	$2.10	$2.10	64,012
2018-04-23	$2.25	$2.25	$2.15	$2.18	$2.18	111,789
2018-04-20	$2.25	$2.25	$2.20	$2.25	$2.25	80,390
2018-04-19	$2.25	$2.30	$2.23	$2.25	$2.25	173,737
2018-04-18	$2.22	$2.30	$2.18	$2.20	$2.20	124,527
2018-04-17	$2.20	$2.25	$2.20	$2.23	$2.23	159,500
2018-04-16	$2.20	$2.25	$2.20	$2.20	$2.20	141,395
2018-04-13	$2.10	$2.30	$2.06	$2.20	$2.20	363,769
2018-04-12	$2.15	$2.15	$2.05	$2.10	$2.10	475,982
2018-04-11	$2.10	$2.15	$2.05	$2.15	$2.15	273,200
2018-04-10	$2.10	$2.20	$2.00	$2.10	$2.10	801,828
2018-04-09	$2.10	$2.18	$2.05	$2.05	$2.05	201,790
2018-04-06	$2.15	$2.20	$2.00	$2.10	$2.10	284,601
2018-04-05	$2.05	$2.20	$2.05	$2.15	$2.15	179,160
2018-04-04	$2.05	$2.15	$2.01	$2.05	$2.05	116,400
2018-04-03	$2.10	$2.15	$2.00	$2.05	$2.05	185,991
2018-04-02	$2.25	$2.30	$2.05	$2.10	$2.10	154,043
2018-03-29	$2.20	$2.31	$2.19	$2.25	$2.25	294,017
2018-03-28	$2.10	$2.25	$2.10	$2.20	$2.20	298,683
2018-03-27	$2.15	$2.21	$2.10	$2.10	$2.10	409,560
2018-03-26	$2.15	$2.20	$2.10	$2.15	$2.15	772,925
2018-03-23	$2.20	$2.20	$2.03	$2.15	$2.15	1,056,214
2018-03-22	$2.05	$2.25	$2.05	$2.20	$2.20	733,600
2018-03-21	$2.05	$2.15	$1.95	$2.10	$2.10	1,203,303
2018-03-20	$1.95	$2.10	$1.90	$2.05	$2.05	1,374,441
2018-03-19	$2.00	$2.05	$1.90	$1.95	$1.95	688,493
2018-03-16	$2.05	$2.15	$1.90	$1.98	$1.98	501,623
2018-03-15	$2.15	$2.15	$2.00	$2.05	$2.05	396,842
2018-03-14	$2.10	$2.25	$2.10	$2.20	$2.20	157,879
2018-03-13	$2.20	$2.25	$2.10	$2.15	$2.15	311,282
2018-03-12	$2.20	$2.25	$2.10	$2.15	$2.15	301,700
2018-03-09	$2.20	$2.20	$2.15	$2.20	$2.20	100,454
2018-03-08	$2.10	$2.20	$2.10	$2.18	$2.18	323,454
2018-03-07	$2.20	$2.23	$2.10	$2.10	$2.10	303,490
2018-03-06	$2.20	$2.25	$2.20	$2.20	$2.20	79,980
2018-03-05	$2.20	$2.25	$2.15	$2.25	$2.25	158,898
2018-03-02	$2.25	$2.25	$2.13	$2.20	$2.20	289,088
2018-03-01	$2.25	$2.28	$2.16	$2.25	$2.25	196,723
2018-02-28	$2.25	$2.30	$2.20	$2.25	$2.25	337,225
2018-02-27	$2.15	$2.25	$2.11	$2.25	$2.25	326,893
2018-02-26	$2.10	$2.15	$2.05	$2.10	$2.10	297,060
2018-02-23	$2.05	$2.10	$1.98	$2.10	$2.10	283,402
2018-02-22	$2.05	$2.10	$1.98	$2.05	$2.05	380,116
2018-02-21	$2.05	$2.13	$1.98	$2.05	$2.05	633,372
2018-02-20	$2.10	$2.15	$2.00	$2.03	$2.03	407,401
2018-02-16	$2.10	$2.20	$2.05	$2.10	$2.10	492,066
2018-02-15	$2.20	$2.20	$2.05	$2.10	$2.10	608,733
2018-02-14	$2.35	$2.40	$2.10	$2.18	$2.18	475,569
2018-02-13	$2.55	$2.55	$2.30	$2.40	$2.40	668,089
2018-02-12	$2.30	$2.35	$2.20	$2.30	$2.30	538,385
2018-02-09	$2.25	$2.30	$2.15	$2.20	$2.20	312,247
2018-02-08	$2.25	$2.35	$2.15	$2.25	$2.25	464,582
2018-02-07	$2.30	$2.33	$2.20	$2.25	$2.25	400,408
2018-02-06	$2.20	$2.30	$2.16	$2.30	$2.30	529,771
2018-02-05	$2.25	$2.30	$2.10	$2.25	$2.25	1,175,635
2018-02-02	$2.30	$2.35	$2.21	$2.30	$2.30	373,604
2018-02-01	$2.30	$2.35	$2.30	$2.30	$2.30	89,067
2018-01-31	$2.45	$2.45	$2.25	$2.30	$2.30	1,055,659
2018-01-30	$2.40	$2.58	$2.30	$2.45	$2.45	591,223
2018-01-29	$2.50	$2.53	$2.40	$2.45	$2.45	363,819
2018-01-26	$2.65	$2.70	$2.45	$2.45	$2.45	795,311
2018-01-25	$2.50	$2.55	$2.40	$2.55	$2.55	461,601
2018-01-24	$2.50	$2.58	$2.40	$2.45	$2.45	328,908
2018-01-23	$2.60	$2.63	$2.48	$2.50	$2.50	417,169
2018-01-22	$2.50	$2.73	$2.50	$2.60	$2.60	695,881
2018-01-19	$2.55	$2.70	$2.53	$2.70	$2.70	532,970
2018-01-18	$2.60	$2.63	$2.50	$2.58	$2.58	550,607
2018-01-17	$2.65	$2.68	$2.50	$2.60	$2.60	751,738
2018-01-16	$2.80	$2.85	$2.55	$2.60	$2.60	618,895
2018-01-12	$2.85	$2.85	$2.80	$2.83	$2.83	109,360
2018-01-11	$2.85	$2.90	$2.80	$2.80	$2.80	151,244
2018-01-10	$2.85	$2.88	$2.80	$2.80	$2.80	374,707
2018-01-09	$2.90	$2.90	$2.80	$2.90	$2.90	244,318
2018-01-08	$3.00	$3.05	$2.71	$2.85	$2.85	340,199
2018-01-05	$2.90	$3.08	$2.88	$3.00	$3.00	900,299
2018-01-04	$2.85	$2.90	$2.80	$2.90	$2.90	1,072,818
2018-01-03	$2.85	$2.95	$2.68	$2.80	$2.80	1,289,270
2018-01-02	$2.90	$2.99	$2.85	$2.85	$2.85	1,039,879
2017-12-29	$2.85	$2.95	$2.85	$2.95	$2.95	629,424
2017-12-28	$2.90	$2.95	$2.85	$2.85	$2.85	310,371
2017-12-27	$2.85	$2.90	$2.85	$2.85	$2.85	132,398
2017-12-26	$2.80	$2.93	$2.80	$2.85	$2.85	304,925
2017-12-22	$2.85	$2.95	$2.80	$2.85	$2.85	337,166
2017-12-21	$2.85	$2.93	$2.80	$2.88	$2.88	446,095
2017-12-20	$2.80	$2.85	$2.75	$2.80	$2.80	214,558
2017-12-19	$2.80	$2.90	$2.75	$2.80	$2.80	196,543
2017-12-18	$2.75	$2.98	$2.66	$2.80	$2.80	2,640,466
2017-12-15	$2.60	$2.85	$2.50	$2.70	$2.70	1,182,921
2017-12-14	$2.80	$2.80	$2.60	$2.63	$2.63	457,894
2017-12-13	$2.85	$2.85	$2.76	$2.80	$2.80	258,668
2017-12-12	$2.85	$2.85	$2.76	$2.83	$2.83	201,338
2017-12-11	$2.75	$2.95	$2.75	$2.80	$2.80	418,131
2017-12-08	$2.75	$2.80	$2.65	$2.80	$2.80	709,136
2017-12-07	$2.75	$2.80	$2.68	$2.75	$2.75	475,367
2017-12-06	$2.70	$2.78	$2.61	$2.73	$2.73	877,721
2017-12-05	$2.70	$2.80	$2.64	$2.68	$2.68	747,937
2017-12-04	$2.65	$2.85	$2.65	$2.65	$2.65	757,752
2017-12-01	$2.60	$2.75	$2.51	$2.75	$2.75	637,147
2017-11-30	$2.60	$2.60	$2.55	$2.55	$2.55	268,430
2017-11-29	$2.55	$2.65	$2.45	$2.60	$2.60	381,468
2017-11-28	$2.45	$2.60	$2.43	$2.50	$2.50	935,070
2017-11-27	$2.40	$2.45	$2.30	$2.45	$2.45	401,663
2017-11-24	$2.40	$2.40	$2.20	$2.35	$2.35	391,300
2017-11-22	$2.35	$2.40	$2.30	$2.35	$2.35	271,187
2017-11-21	$2.25	$2.40	$2.16	$2.30	$2.30	546,272
2017-11-20	$2.25	$2.25	$2.15	$2.25	$2.25	261,169
2017-11-17	$2.30	$2.30	$2.05	$2.25	$2.25	640,777
2017-11-16	$2.20	$2.30	$2.15	$2.25	$2.25	1,519,219
2017-11-15	$2.40	$2.40	$2.14	$2.20	$2.20	1,005,207
2017-11-14	$2.60	$2.60	$2.36	$2.42	$2.42	746,614
2017-11-13	$2.65	$2.70	$2.52	$2.60	$2.60	677,815
2017-11-10	$2.90	$2.90	$2.42	$2.65	$2.65	1,575,550
2017-11-09	$2.75	$2.85	$2.70	$2.80	$2.80	374,488
2017-11-08	$2.95	$2.95	$2.75	$2.80	$2.80	1,752,054
2017-11-07	$2.90	$2.95	$2.85	$2.93	$2.93	212,193
2017-11-06	$2.90	$2.95	$2.85	$2.93	$2.93	197,939
2017-11-03	$2.85	$2.95	$2.80	$2.93	$2.93	406,118
2017-11-02	$2.90	$2.93	$2.80	$2.90	$2.90	399,399
2017-11-01	$2.90	$2.90	$2.80	$2.90	$2.90	516,289
2017-10-31	$2.80	$2.93	$2.73	$2.88	$2.88	571,649
2017-10-30	$2.95	$2.95	$2.83	$2.85	$2.85	307,339
2017-10-27	$2.95	$2.98	$2.85	$2.95	$2.95	297,253
2017-10-26	$3.00	$3.00	$2.90	$2.95	$2.95	345,436
2017-10-25	$2.95	$3.00	$2.90	$3.00	$3.00	278,616
2017-10-24	$2.95	$3.00	$2.90	$2.95	$2.95	180,334
2017-10-23	$3.00	$3.05	$2.90	$3.00	$3.00	282,013
2017-10-20	$2.80	$3.00	$2.80	$2.95	$2.95	479,657
2017-10-19	$2.85	$2.85	$2.75	$2.80	$2.80	258,577
2017-10-18	$2.85	$2.90	$2.75	$2.85	$2.85	395,388
2017-10-17	$2.85	$2.85	$2.75	$2.85	$2.85	390,380
2017-10-16	$2.90	$2.93	$2.80	$2.88	$2.88	295,709
2017-10-13	$2.90	$2.93	$2.80	$2.90	$2.90	480,996
2017-10-12	$3.00	$3.10	$2.90	$2.93	$2.93	1,198,021
2017-10-11	$2.90	$3.00	$2.80	$2.95	$2.95	807,367
2017-10-10	$2.95	$2.95	$2.75	$2.90	$2.90	492,667
2017-10-09	$3.05	$3.05	$2.85	$2.95	$2.95	679,526
2017-10-06	$2.90	$3.05	$2.90	$3.00	$3.00	740,497
2017-10-05	$3.00	$3.03	$2.90	$2.95	$2.95	283,785
2017-10-04	$2.95	$3.10	$2.95	$3.00	$3.00	716,076
2017-10-03	$3.05	$3.10	$2.95	$2.95	$2.95	992,540
2017-10-02	$2.95	$3.05	$2.90	$3.05	$3.05	1,227,923
2017-09-29	$2.95	$3.00	$2.85	$2.95	$2.95	199,047
2017-09-28	$3.05	$3.08	$2.85	$2.95	$2.95	387,419
2017-09-27	$2.85	$2.95	$2.75	$2.90	$2.90	789,089
2017-09-26	$2.80	$2.90	$2.71	$2.90	$2.90	237,347
2017-09-25	$2.70	$2.80	$2.58	$2.80	$2.80	1,007,331
2017-09-22	$2.80	$2.83	$2.65	$2.80	$2.80	267,566
2017-09-21	$2.70	$2.80	$2.60	$2.80	$2.80	330,975
2017-09-20	$2.75	$2.80	$2.70	$2.70	$2.70	454,237
2017-09-19	$2.70	$2.78	$2.30	$2.73	$2.73	2,562,800
2017-09-18	$2.85	$2.90	$2.65	$2.70	$2.70	858,188
2017-09-15	$2.90	$2.95	$2.85	$2.85	$2.85	515,381
2017-09-14	$2.90	$3.00	$2.85	$2.95	$2.95	398,220
2017-09-13	$2.95	$3.00	$2.90	$2.95	$2.95	151,809
2017-09-12	$2.95	$3.00	$2.90	$3.00	$3.00	188,393
2017-09-11	$3.00	$3.00	$2.90	$2.95	$2.95	206,150
2017-09-08	$2.95	$3.05	$2.90	$3.00	$3.00	183,970
2017-09-07	$2.95	$3.00	$2.95	$3.00	$3.00	174,900
2017-09-06	$3.00	$3.00	$2.85	$2.90	$2.90	314,768
2017-09-05	$3.05	$3.08	$2.80	$3.00	$3.00	517,220
2017-09-01	$3.10	$3.15	$3.05	$3.10	$3.10	143,979
2017-08-31	$3.10	$3.20	$3.06	$3.10	$3.10	601,158
2017-08-30	$3.10	$3.15	$3.05	$3.05	$3.05	194,773
2017-08-29	$3.15	$3.18	$3.05	$3.10	$3.10	342,882
2017-08-28	$3.15	$3.25	$3.10	$3.10	$3.10	371,549
2017-08-25	$3.15	$3.20	$3.10	$3.15	$3.15	256,322
2017-08-24	$3.15	$3.20	$3.08	$3.20	$3.20	211,149
2017-08-23	$3.05	$3.30	$3.05	$3.15	$3.15	393,018
2017-08-22	$3.25	$3.25	$3.05	$3.10	$3.10	491,019
2017-08-21	$3.25	$3.30	$3.15	$3.25	$3.25	205,502
2017-08-18	$3.20	$3.33	$3.20	$3.30	$3.30	212,891
2017-08-17	$3.40	$3.43	$3.15	$3.25	$3.25	489,734
2017-08-16	$3.20	$3.40	$3.16	$3.30	$3.30	517,231
2017-08-15	$3.05	$3.20	$3.05	$3.20	$3.20	362,614
2017-08-14	$3.10	$3.15	$2.95	$3.05	$3.05	445,348
2017-08-11	$2.90	$2.95	$2.90	$2.95	$2.95	272,606
2017-08-10	$2.85	$3.00	$2.71	$2.95	$2.95	794,914
2017-08-09	$3.05	$3.20	$2.95	$3.15	$3.15	588,087
2017-08-08	$3.10	$3.20	$3.05	$3.05	$3.05	265,276
2017-08-07	$3.20	$3.23	$3.05	$3.10	$3.10	371,079
2017-08-04	$3.30	$3.35	$3.20	$3.20	$3.20	322,176
2017-08-03	$3.35	$3.35	$3.21	$3.30	$3.30	425,555
2017-08-02	$3.40	$3.40	$3.30	$3.30	$3.30	254,638
2017-08-01	$3.45	$3.45	$3.30	$3.40	$3.40	259,813
2017-07-31	$3.45	$3.45	$3.30	$3.40	$3.40	253,608
2017-07-28	$3.40	$3.55	$3.30	$3.35	$3.35	254,214
2017-07-27	$3.50	$3.56	$3.35	$3.45	$3.45	415,825
2017-07-26	$3.50	$3.50	$3.30	$3.50	$3.50	575,218
2017-07-25	$3.50	$3.55	$3.30	$3.35	$3.35	1,002,851
2017-07-24	$3.30	$3.60	$3.20	$3.50	$3.50	1,223,513
2017-07-21	$3.25	$3.29	$3.20	$3.25	$3.25	399,005
2017-07-20	$3.05	$3.15	$3.00	$3.15	$3.15	374,051
2017-07-19	$3.10	$3.10	$2.80	$3.00	$3.00	1,085,977
2017-07-18	$3.10	$3.10	$3.00	$3.05	$3.05	537,090
2017-07-17	$3.10	$3.14	$3.00	$3.05	$3.05	472,624
2017-07-14	$2.80	$3.05	$2.75	$3.05	$3.05	1,302,302
2017-07-13	$2.70	$2.80	$2.68	$2.80	$2.80	289,695
2017-07-12	$2.70	$2.75	$2.60	$2.70	$2.70	576,037
2017-07-11	$2.75	$2.80	$2.55	$2.65	$2.65	790,140
2017-07-10	$2.80	$2.83	$2.70	$2.75	$2.75	549,960
2017-07-07	$2.85	$2.85	$2.75	$2.85	$2.85	518,494
2017-07-06	$2.85	$2.90	$2.73	$2.80	$2.80	298,134
2017-07-05	$2.80	$2.90	$2.70	$2.80	$2.80	282,412
2017-07-03	$2.80	$2.85	$2.70	$2.80	$2.80	201,395
2017-06-30	$2.85	$2.85	$2.65	$2.80	$2.80	442,471
2017-06-29	$2.90	$2.90	$2.70	$2.80	$2.80	635,836
2017-06-28	$2.80	$2.90	$2.65	$2.90	$2.90	616,714
2017-06-27	$2.90	$2.90	$2.70	$2.80	$2.80	698,828
2017-06-26	$3.00	$3.01	$2.80	$2.90	$2.90	727,888
2017-06-23	$2.95	$3.05	$2.80	$2.95	$2.95	1,241,678
2017-06-22	$2.75	$2.90	$2.70	$2.85	$2.85	776,018
2017-06-21	$2.75	$2.90	$2.63	$2.75	$2.75	2,226,089
2017-06-20	$2.35	$2.60	$2.30	$2.60	$2.60	973,448
2017-06-19	$2.30	$2.35	$2.25	$2.35	$2.35	362,780
2017-06-16	$2.25	$2.30	$2.25	$2.30	$2.30	309,349
2017-06-15	$2.30	$2.30	$2.20	$2.30	$2.30	213,882
2017-06-14	$2.25	$2.30	$2.20	$2.30	$2.30	325,713
2017-06-13	$2.25	$2.30	$2.20	$2.28	$2.28	372,042
2017-06-12	$2.30	$2.30	$2.20	$2.28	$2.28	337,240
2017-06-09	$2.20	$2.30	$2.20	$2.30	$2.30	231,509
2017-06-08	$2.25	$2.30	$2.17	$2.25	$2.25	659,963
2017-06-07	$2.30	$2.30	$2.20	$2.25	$2.25	454,271
2017-06-06	$2.25	$2.30	$2.20	$2.30	$2.30	780,015
2017-06-05	$2.30	$2.35	$2.25	$2.25	$2.25	405,472
2017-06-02	$2.30	$2.40	$2.25	$2.35	$2.35	332,172
2017-06-01	$2.25	$2.40	$2.21	$2.30	$2.30	498,813
2017-05-31	$2.30	$2.33	$2.20	$2.20	$2.20	546,518
2017-05-30	$2.45	$2.50	$2.30	$2.35	$2.35	634,824
2017-05-26	$2.30	$2.45	$2.25	$2.40	$2.40	1,104,443
2017-05-25	$2.20	$2.25	$2.15	$2.20	$2.20	472,555
2017-05-24	$2.30	$2.35	$2.20	$2.20	$2.20	417,336
2017-05-23	$2.40	$2.40	$2.25	$2.30	$2.30	636,383
2017-05-22	$2.50	$2.55	$2.35	$2.35	$2.35	866,056
2017-05-19	$2.30	$2.55	$2.30	$2.45	$2.45	2,196,498
2017-05-18	$2.10	$2.35	$2.05	$2.30	$2.30	2,220,753
2017-05-17	$2.05	$2.10	$2.00	$2.05	$2.05	1,382,520
2017-05-16	$2.10	$2.15	$1.90	$1.95	$1.95	1,633,316
2017-05-15	$1.95	$2.05	$1.90	$2.00	$2.00	1,434,910
2017-05-12	$1.90	$1.95	$1.90	$1.90	$1.90	848,639
2017-05-11	$1.85	$1.95	$1.80	$1.90	$1.90	440,054
2017-05-10	$1.95	$1.95	$1.84	$1.85	$1.85	335,545
2017-05-09	$1.95	$2.00	$1.88	$1.95	$1.95	684,081
2017-05-08	$1.85	$1.95	$1.80	$1.95	$1.95	461,478
2017-05-05	$1.80	$1.85	$1.75	$1.85	$1.85	202,440
2017-05-04	$1.80	$1.85	$1.70	$1.80	$1.80	503,907
2017-05-03	$1.70	$1.80	$1.65	$1.75	$1.75	360,943
2017-05-02	$1.95	$2.00	$1.70	$1.70	$1.70	3,028,600
2017-05-01	$1.85	$1.85	$1.70	$1.75	$1.75	266,357
2017-04-28	$1.70	$1.85	$1.65	$1.83	$1.83	349,543
2017-04-27	$1.70	$1.75	$1.65	$1.70	$1.70	396,502
2017-04-26	$1.70	$1.80	$1.70	$1.70	$1.70	117,705
2017-04-25	$1.70	$1.78	$1.70	$1.70	$1.70	253,831
2017-04-24	$1.65	$1.75	$1.60	$1.70	$1.70	506,027
2017-04-21	$1.65	$1.70	$1.60	$1.60	$1.60	400,674
2017-04-20	$1.60	$1.70	$1.60	$1.65	$1.65	195,152
2017-04-19	$1.70	$1.75	$1.55	$1.60	$1.60	739,380
2017-04-18	$1.70	$1.73	$1.55	$1.65	$1.65	590,087
2017-04-17	$1.70	$1.75	$1.68	$1.70	$1.70	345,384
2017-04-13	$1.75	$1.78	$1.69	$1.70	$1.70	469,115
2017-04-12	$1.70	$1.75	$1.70	$1.70	$1.70	441,165
2017-04-11	$1.80	$1.85	$1.70	$1.70	$1.70	484,525
2017-04-10	$1.75	$1.85	$1.75	$1.75	$1.75	220,281
2017-04-07	$1.80	$1.85	$1.75	$1.78	$1.78	478,985
2017-04-06	$1.75	$1.80	$1.70	$1.80	$1.80	302,600
2017-04-05	$1.80	$1.85	$1.75	$1.75	$1.75	485,591
2017-04-04	$1.90	$1.90	$1.75	$1.75	$1.75	608,920
2017-04-03	$1.90	$1.95	$1.85	$1.88	$1.88	346,045
2017-03-31	$2.05	$2.10	$1.90	$1.90	$1.90	869,048
2017-03-30	$1.85	$1.93	$1.85	$1.88	$1.88	122,448
2017-03-29	$1.90	$1.95	$1.85	$1.90	$1.90	349,714
2017-03-28	$1.90	$1.95	$1.90	$1.90	$1.90	284,590
2017-03-27	$1.80	$1.90	$1.76	$1.90	$1.90	409,980
2017-03-24	$1.95	$1.95	$1.75	$1.75	$1.75	975,492
2017-03-23	$1.95	$1.95	$1.90	$1.93	$1.93	344,458
2017-03-22	$1.90	$1.95	$1.90	$1.93	$1.93	259,765
2017-03-21	$1.90	$1.95	$1.85	$1.90	$1.90	488,088
2017-03-20	$1.95	$2.00	$1.85	$1.90	$1.90	519,052
2017-03-17	$2.00	$2.05	$1.90	$1.90	$1.90	743,395
2017-03-16	$2.00	$2.05	$2.00	$2.00	$2.00	301,591
2017-03-15	$2.05	$2.10	$2.00	$2.00	$2.00	184,466
2017-03-14	$2.05	$2.10	$2.00	$2.08	$2.08	266,474
2017-03-13	$2.05	$2.10	$2.00	$2.00	$2.00	293,475
2017-03-10	$2.00	$2.15	$2.00	$2.00	$2.00	1,128,647
2017-03-09	$2.05	$2.10	$2.00	$2.00	$2.00	441,136
2017-03-08	$2.10	$2.10	$2.00	$2.05	$2.05	256,050
2017-03-07	$2.05	$2.06	$2.00	$2.05	$2.05	190,254
2017-03-06	$2.05	$2.08	$1.95	$2.05	$2.05	451,216
2017-03-03	$2.05	$2.05	$2.00	$2.03	$2.03	164,887
2017-03-02	$2.05	$2.10	$2.00	$2.05	$2.05	368,049
2017-03-01	$2.10	$2.10	$2.00	$2.03	$2.03	520,482
2017-02-28	$2.00	$2.05	$1.95	$2.00	$2.00	341,337
2017-02-27	$1.90	$2.00	$1.85	$2.00	$2.00	450,215
2017-02-24	$1.95	$1.95	$1.85	$1.88	$1.88	580,387
2017-02-23	$2.10	$2.10	$1.90	$1.90	$1.90	618,157
2017-02-22	$1.90	$2.06	$1.88	$2.05	$2.05	916,457
2017-02-21	$1.90	$1.90	$1.80	$1.90	$1.90	388,107
2017-02-17	$1.85	$1.90	$1.80	$1.88	$1.88	436,272
2017-02-16	$1.90	$1.95	$1.85	$1.88	$1.88	342,300
2017-02-15	$2.00	$2.03	$1.90	$1.90	$1.90	284,550
2017-02-14	$2.00	$2.05	$1.99	$2.05	$2.05	301,531
2017-02-13	$2.05	$2.05	$2.00	$2.00	$2.00	246,772
2017-02-10	$2.10	$2.10	$2.00	$2.05	$2.05	478,186
2017-02-09	$2.05	$2.10	$2.00	$2.05	$2.05	372,772
2017-02-08	$1.90	$2.01	$1.90	$1.98	$1.98	354,792
2017-02-07	$1.85	$1.95	$1.80	$1.95	$1.95	412,919
2017-02-06	$1.85	$1.90	$1.80	$1.80	$1.80	600,513
2017-02-03	$1.90	$1.95	$1.78	$1.85	$1.85	1,411,015
2017-02-02	$2.00	$2.05	$1.80	$1.88	$1.88	532,251
2017-02-01	$1.95	$2.05	$1.80	$1.90	$1.90	955,005
2017-01-31	$2.00	$2.00	$1.92	$1.95	$1.95	191,903
2017-01-30	$1.95	$2.00	$1.90	$2.00	$2.00	244,729
2017-01-27	$1.85	$1.95	$1.85	$1.95	$1.95	187,039
2017-01-26	$1.80	$1.90	$1.80	$1.90	$1.90	139,750
2017-01-25	$1.80	$1.85	$1.75	$1.80	$1.80	366,635
2017-01-24	$1.90	$1.90	$1.80	$1.80	$1.80	206,399
2017-01-23	$1.90	$1.90	$1.85	$1.90	$1.90	96,431
2017-01-20	$1.85	$1.90	$1.85	$1.90	$1.90	69,593
2017-01-19	$1.90	$1.90	$1.85	$1.85	$1.85	131,950
2017-01-18	$1.90	$1.90	$1.80	$1.85	$1.85	628,899
2017-01-17	$1.90	$1.95	$1.85	$1.85	$1.85	471,444
2017-01-13	$1.90	$2.00	$1.90	$2.00	$2.00	362,547
2017-01-12	$1.90	$1.95	$1.80	$1.95	$1.95	417,120
2017-01-11	$1.90	$1.90	$1.80	$1.90	$1.90	226,791
2017-01-10	$1.90	$1.95	$1.80	$1.85	$1.85	192,407
2017-01-09	$1.95	$1.95	$1.80	$1.85	$1.85	324,353
2017-01-06	$1.90	$2.00	$1.85	$1.90	$1.90	378,402
2017-01-05	$1.80	$1.90	$1.75	$1.85	$1.85	599,236
2017-01-04	$1.75	$1.80	$1.75	$1.75	$1.75	320,299
2017-01-03	$1.75	$1.80	$1.65	$1.75	$1.75	685,316
2016-12-30	$1.70	$1.80	$1.68	$1.75	$1.75	485,092
2016-12-29	$1.70	$1.80	$1.65	$1.70	$1.70	867,239
2016-12-28	$1.75	$1.80	$1.70	$1.70	$1.70	298,832
2016-12-27	$1.75	$1.80	$1.70	$1.75	$1.75	634,874
2016-12-23	$1.70	$1.80	$1.70	$1.75	$1.75	448,878
2016-12-22	$1.85	$1.90	$1.70	$1.70	$1.70	472,653
2016-12-21	$1.85	$1.90	$1.80	$1.85	$1.85	276,696
2016-12-20	$2.00	$2.05	$1.80	$1.90	$1.90	751,316
2016-12-19	$1.90	$2.00	$1.90	$2.00	$2.00	536,405
2016-12-16	$2.10	$2.10	$1.95	$1.95	$1.95	421,749
2016-12-15	$1.95	$2.20	$1.88	$2.10	$2.10	1,134,167
2016-12-14	$1.90	$1.95	$1.80	$1.90	$1.90	763,863
2016-12-13	$1.65	$2.00	$1.65	$1.95	$1.95	2,119,984
2016-12-12	$1.90	$2.05	$1.85	$2.00	$2.00	936,529
2016-12-09	$1.60	$1.90	$1.60	$1.85	$1.85	3,589,052
2016-12-08	$1.75	$1.75	$1.55	$1.60	$1.60	2,623,775
2016-12-07	$1.70	$1.80	$1.70	$1.70	$1.70	330,357
2016-12-06	$1.90	$1.90	$1.70	$1.75	$1.75	481,281
2016-12-05	$1.95	$1.96	$1.85	$1.90	$1.90	422,011
2016-12-02	$1.80	$2.00	$1.75	$1.85	$1.85	736,397
2016-12-01	$1.65	$1.80	$1.60	$1.75	$1.75	697,723
2016-11-30	$1.70	$1.75	$1.60	$1.70	$1.70	384,578
2016-11-29	$1.65	$1.70	$1.60	$1.65	$1.65	433,001
2016-11-28	$1.80	$1.80	$1.65	$1.70	$1.70	414,885
2016-11-25	$1.73	$1.85	$1.60	$1.75	$1.75	489,872
2016-11-23	$1.65	$1.75	$1.50	$1.75	$1.75	1,161,387
2016-11-22	$1.85	$1.85	$1.70	$1.70	$1.70	481,451
2016-11-21	$1.85	$1.90	$1.80	$1.80	$1.80	311,280
2016-11-18	$1.85	$1.88	$1.75	$1.85	$1.85	793,008
2016-11-17	$1.95	$1.95	$1.83	$1.90	$1.90	182,840
2016-11-16	$1.85	$1.90	$1.83	$1.90	$1.90	258,367
2016-11-15	$1.95	$1.95	$1.85	$1.90	$1.90	346,438
2016-11-14	$2.10	$2.15	$1.85	$1.90	$1.90	433,917
2016-11-11	$1.95	$2.35	$1.85	$2.00	$2.00	1,017,100
2016-11-10	$1.95	$1.95	$1.70	$1.90	$1.90	891,820
2016-11-09	$1.90	$2.05	$1.75	$1.90	$1.90	964,966
2016-11-08	$1.95	$2.08	$1.91	$1.95	$1.95	286,182
2016-11-07	$2.10	$2.10	$1.95	$2.00	$2.00	703,434
2016-11-04	$2.00	$2.00	$1.95	$1.95	$1.95	450,281
2016-11-03	$2.05	$2.10	$2.00	$2.00	$2.00	375,532
2016-11-02	$2.25	$2.30	$2.00	$2.05	$2.05	1,017,394
2016-11-01	$2.30	$2.40	$2.10	$2.25	$2.25	1,083,185
2016-10-31	$2.40	$2.45	$2.25	$2.30	$2.30	520,554
2016-10-28	$2.45	$2.45	$2.39	$2.40	$2.40	457,159
2016-10-27	$2.46	$2.51	$2.42	$2.43	$2.43	574,267
2016-10-26	$2.44	$2.47	$2.38	$2.43	$2.43	519,091
2016-10-25	$2.48	$2.53	$2.43	$2.44	$2.44	546,382
2016-10-24	$2.50	$2.53	$2.42	$2.48	$2.48	785,903
2016-10-21	$2.48	$2.51	$2.39	$2.47	$2.47	296,066
2016-10-20	$2.46	$2.49	$2.39	$2.45	$2.45	475,187
2016-10-19	$2.46	$2.47	$2.41	$2.45	$2.45	384,423
2016-10-18	$2.37	$2.46	$2.33	$2.45	$2.45	437,640
2016-10-17	$2.38	$2.38	$2.26	$2.35	$2.35	503,316
2016-10-14	$2.38	$2.39	$2.36	$2.38	$2.38	420,376
2016-10-13	$2.29	$2.38	$2.25	$2.36	$2.36	822,021
2016-10-12	$2.35	$2.35	$2.28	$2.28	$2.28	455,324
2016-10-11	$2.38	$2.38	$2.28	$2.34	$2.34	821,890
2016-10-10	$2.43	$2.48	$2.36	$2.39	$2.39	436,851
2016-10-07	$2.38	$2.55	$2.35	$2.39	$2.39	775,150
2016-10-06	$2.45	$2.53	$2.38	$2.39	$2.39	783,199
2016-10-05	$2.49	$2.54	$2.47	$2.48	$2.48	681,629
2016-10-04	$2.63	$2.65	$2.46	$2.47	$2.47	760,211
2016-10-03	$2.70	$2.70	$2.63	$2.64	$2.64	308,313
2016-09-30	$2.76	$2.80	$2.61	$2.70	$2.70	812,378
2016-09-29	$2.93	$2.95	$2.63	$2.73	$2.73	1,034,253
2016-09-28	$2.86	$3.00	$2.85	$2.94	$2.94	1,218,592
2016-09-27	$2.75	$2.86	$2.73	$2.83	$2.83	839,345
2016-09-26	$2.70	$2.77	$2.67	$2.72	$2.72	520,219
2016-09-23	$2.55	$2.82	$2.55	$2.70	$2.70	1,989,183
2016-09-22	$2.47	$2.51	$2.40	$2.45	$2.45	551,934
2016-09-21	$2.40	$2.45	$2.35	$2.43	$2.43	399,175
2016-09-20	$2.43	$2.48	$2.36	$2.39	$2.39	682,772
2016-09-19	$2.43	$2.54	$2.38	$2.44	$2.44	443,412
2016-09-16	$2.31	$2.41	$2.31	$2.38	$2.38	204,807
2016-09-15	$2.42	$2.42	$2.33	$2.36	$2.36	545,231
2016-09-14	$2.45	$2.55	$2.40	$2.42	$2.42	485,974
2016-09-13	$2.54	$2.58	$2.40	$2.45	$2.45	474,595
2016-09-12	$2.50	$2.60	$2.50	$2.58	$2.58	221,914
2016-09-09	$2.61	$2.61	$2.50	$2.51	$2.51	482,344
2016-09-08	$2.53	$2.65	$2.47	$2.64	$2.64	443,914
2016-09-07	$2.53	$2.55	$2.45	$2.52	$2.52	325,723
2016-09-06	$2.40	$2.55	$2.40	$2.51	$2.51	534,264
2016-09-02	$2.45	$2.49	$2.38	$2.43	$2.43	381,548
2016-09-01	$2.44	$2.46	$2.35	$2.45	$2.45	463,393
2016-08-31	$2.43	$2.47	$2.41	$2.44	$2.44	427,396
2016-08-30	$2.49	$2.55	$2.41	$2.43	$2.43	223,290
2016-08-29	$2.47	$2.53	$2.38	$2.47	$2.47	456,830
2016-08-26	$2.47	$2.54	$2.40	$2.44	$2.44	639,738
2016-08-25	$2.52	$2.62	$2.40	$2.47	$2.47	690,633
2016-08-24	$2.83	$2.86	$2.51	$2.51	$2.51	1,083,430
2016-08-23	$2.80	$2.87	$2.79	$2.84	$2.84	285,383
2016-08-22	$2.86	$2.88	$2.75	$2.80	$2.80	449,646
2016-08-19	$2.79	$2.91	$2.75	$2.88	$2.88	605,651
2016-08-18	$2.78	$2.85	$2.76	$2.80	$2.80	312,962
2016-08-17	$2.83	$2.84	$2.75	$2.77	$2.77	442,757
2016-08-16	$2.90	$2.91	$2.80	$2.85	$2.85	611,269
2016-08-15	$2.91	$2.92	$2.79	$2.88	$2.88	921,653
2016-08-12	$2.75	$2.89	$2.65	$2.82	$2.82	1,203,163
2016-08-11	$2.47	$2.74	$2.45	$2.65	$2.65	1,454,590
2016-08-10	$2.52	$2.52	$2.40	$2.46	$2.46	559,098
2016-08-09	$2.47	$2.55	$2.40	$2.50	$2.50	843,998
2016-08-08	$2.47	$2.55	$2.38	$2.39	$2.39	715,722
2016-08-05	$2.46	$2.51	$2.42	$2.47	$2.47	250,992
2016-08-04	$2.47	$2.53	$2.39	$2.45	$2.45	520,810
2016-08-03	$2.36	$2.49	$2.33	$2.47	$2.47	559,946
2016-08-02	$2.41	$2.45	$2.32	$2.37	$2.37	237,911
2016-08-01	$2.54	$2.57	$2.36	$2.41	$2.41	508,760
2016-07-29	$2.33	$2.60	$2.29	$2.55	$2.55	1,519,023
2016-07-28	$2.34	$2.39	$2.23	$2.35	$2.35	920,563
2016-07-27	$2.35	$2.42	$2.28	$2.29	$2.29	427,496
2016-07-26	$2.32	$2.42	$2.28	$2.33	$2.33	541,253
2016-07-25	$2.39	$2.44	$2.26	$2.33	$2.33	585,637
2016-07-22	$2.40	$2.48	$2.35	$2.39	$2.39	348,614
2016-07-21	$2.49	$2.54	$2.35	$2.40	$2.40	826,830
2016-07-20	$2.34	$2.55	$2.33	$2.48	$2.48	668,556
2016-07-19	$2.52	$2.56	$2.34	$2.35	$2.35	758,070
2016-07-18	$2.60	$2.62	$2.48	$2.51	$2.51	734,848
2016-07-15	$2.59	$2.64	$2.53	$2.62	$2.62	442,888
2016-07-14	$2.61	$2.63	$2.48	$2.58	$2.58	842,624
2016-07-13	$2.86	$2.88	$2.54	$2.59	$2.59	1,079,450
2016-07-12	$2.73	$3.10	$2.62	$2.81	$2.81	4,522,672
2016-07-11	$2.59	$2.68	$2.50	$2.51	$2.51	576,500
2016-07-08	$2.55	$2.62	$2.46	$2.58	$2.58	632,617
2016-07-07	$2.44	$2.61	$2.44	$2.51	$2.51	863,526
2016-07-06	$2.33	$2.81	$2.24	$2.44	$2.44	1,876,582
2016-07-05	$2.38	$2.41	$2.25	$2.35	$2.35	464,831
2016-07-01	$2.36	$2.47	$2.31	$2.40	$2.40	468,328
2016-06-30	$2.46	$2.47	$2.26	$2.36	$2.36	913,362
2016-06-29	$2.35	$2.47	$2.28	$2.43	$2.43	521,647
2016-06-28	$2.26	$2.48	$2.26	$2.35	$2.35	704,175
2016-06-27	$2.23	$2.31	$2.16	$2.27	$2.27	1,097,129
2016-06-24	$2.23	$2.34	$2.19	$2.27	$2.27	6,023,771
2016-06-23	$2.37	$2.41	$2.27	$2.39	$2.39	595,346
2016-06-22	$2.43	$2.45	$2.28	$2.33	$2.33	1,002,375
2016-06-21	$2.36	$2.45	$2.29	$2.44	$2.44	916,126
2016-06-20	$2.52	$2.54	$2.23	$2.36	$2.36	910,493
2016-06-17	$2.38	$2.55	$2.35	$2.39	$2.39	882,352
2016-06-16	$2.31	$2.42	$2.22	$2.39	$2.39	886,783
2016-06-15	$2.45	$2.47	$2.32	$2.34	$2.34	664,769
2016-06-14	$2.54	$2.66	$2.44	$2.45	$2.45	770,364
2016-06-13	$2.63	$2.66	$2.55	$2.59	$2.59	504,561
2016-06-10	$2.80	$2.80	$2.60	$2.67	$2.67	1,088,391
2016-06-09	$2.94	$2.99	$2.83	$2.85	$2.85	1,500,456
2016-06-08	$2.61	$2.96	$2.51	$2.92	$2.92	1,653,907
2016-06-07	$2.44	$2.78	$2.44	$2.59	$2.59	1,511,002
2016-06-06	$2.34	$2.61	$2.28	$2.42	$2.42	1,999,311
2016-06-03	$2.18	$2.39	$2.09	$2.31	$2.31	1,451,474
2016-06-02	$2.20	$2.31	$2.14	$2.17	$2.17	763,629
2016-06-01	$2.25	$2.34	$2.12	$2.20	$2.20	730,391
2016-05-31	$2.13	$2.38	$2.12	$2.25	$2.25	1,444,327
2016-05-27	$2.06	$2.15	$2.06	$2.11	$2.11	543,045
2016-05-26	$2.10	$2.18	$2.03	$2.09	$2.09	466,445
2016-05-25	$2.01	$2.17	$2.01	$2.10	$2.10	1,081,459
2016-05-24	$2.02	$2.05	$1.94	$2.00	$2.00	959,137
2016-05-23	$1.94	$2.02	$1.86	$2.01	$2.01	1,712,558
2016-05-20	$2.01	$2.02	$1.93	$1.95	$1.95	839,335
2016-05-19	$2.01	$2.07	$1.95	$1.97	$1.97	947,147
2016-05-18	$1.99	$2.10	$1.99	$2.03	$2.03	645,522
2016-05-17	$2.03	$2.16	$2.00	$2.01	$2.01	713,864
2016-05-16	$2.06	$2.18	$1.96	$2.04	$2.04	931,202
2016-05-13	$2.05	$2.13	$1.99	$2.02	$2.02	952,818
2016-05-12	$2.21	$2.22	$2.01	$2.06	$2.06	2,318,058
2016-05-11	$2.07	$2.24	$2.03	$2.18	$2.18	1,595,622
2016-05-10	$2.24	$2.29	$1.91	$2.18	$2.18	2,622,390
2016-05-09	$2.33	$2.50	$2.29	$2.34	$2.34	946,019
2016-05-06	$2.66	$2.66	$2.29	$2.30	$2.30	1,771,244
2016-05-05	$2.95	$2.95	$2.65	$2.70	$2.70	1,143,914
2016-05-04	$3.02	$3.04	$2.85	$2.90	$2.90	759,047
2016-05-03	$3.08	$3.10	$2.99	$2.99	$2.99	884,360
2016-05-02	$3.38	$3.38	$3.00	$3.11	$3.11	1,393,943
2016-04-29	$3.50	$3.57	$3.34	$3.38	$3.38	693,998
2016-04-28	$3.62	$3.70	$3.51	$3.53	$3.53	716,588
2016-04-27	$3.68	$3.74	$3.61	$3.62	$3.62	957,833
2016-04-26	$3.74	$3.78	$3.62	$3.71	$3.71	873,597
2016-04-25	$3.77	$3.78	$3.66	$3.74	$3.74	936,496
2016-04-22	$3.69	$3.76	$3.66	$3.71	$3.71	1,231,726
2016-04-21	$3.54	$3.73	$3.54	$3.69	$3.69	1,079,985
2016-04-20	$3.65	$3.88	$3.55	$3.57	$3.57	1,308,186
2016-04-19	$3.58	$3.70	$3.50	$3.62	$3.62	1,495,555
2016-04-18	$3.45	$3.61	$3.43	$3.55	$3.55	1,539,854
2016-04-15	$3.57	$3.63	$3.45	$3.49	$3.49	786,206
2016-04-14	$3.56	$3.63	$3.48	$3.61	$3.61	558,510
2016-04-13	$3.58	$3.60	$3.44	$3.54	$3.54	1,048,467
2016-04-12	$3.61	$3.66	$3.46	$3.54	$3.54	1,138,448
2016-04-11	$3.76	$3.82	$3.56	$3.61	$3.61	943,430
2016-04-08	$3.80	$3.85	$3.64	$3.75	$3.75	866,924
2016-04-07	$3.72	$4.00	$3.51	$3.72	$3.72	1,242,554
2016-04-06	$3.66	$3.90	$3.63	$3.86	$3.86	1,342,973
2016-04-05	$3.50	$3.71	$3.45	$3.64	$3.64	1,071,978
2016-04-04	$3.36	$3.65	$3.36	$3.54	$3.54	1,790,077
2016-04-01	$3.18	$3.35	$3.10	$3.33	$3.33	1,165,281
2016-03-31	$3.37	$3.44	$3.22	$3.23	$3.23	1,427,963
2016-03-30	$3.08	$3.47	$3.08	$3.35	$3.35	2,426,794
2016-03-29	$2.83	$3.10	$2.79	$3.10	$3.10	3,114,521
2016-03-28	$2.98	$3.05	$2.75	$2.81	$2.81	1,335,503
2016-03-24	$2.86	$3.04	$2.74	$2.97	$2.97	1,256,706
2016-03-23	$2.96	$3.13	$2.84	$2.85	$2.85	1,286,588
2016-03-22	$2.78	$2.92	$2.70	$2.89	$2.89	1,204,543
2016-03-21	$2.80	$2.88	$2.77	$2.78	$2.78	732,177
2016-03-18	$2.81	$2.98	$2.73	$2.79	$2.79	1,468,513
2016-03-17	$2.65	$2.72	$2.53	$2.71	$2.71	1,547,297
2016-03-16	$2.79	$2.91	$2.58	$2.60	$2.60	1,956,840
2016-03-15	$3.00	$3.03	$2.76	$2.78	$2.78	1,766,286
2016-03-14	$3.02	$3.10	$2.97	$3.00	$3.00	2,538,796
2016-03-11	$3.18	$3.36	$2.90	$3.00	$3.00	3,384,724
2016-03-10	$3.70	$3.75	$3.36	$3.40	$3.40	1,838,524
2016-03-09	$3.94	$4.13	$3.67	$3.70	$3.70	1,085,755
2016-03-08	$4.32	$4.39	$3.87	$3.94	$3.94	1,566,928
2016-03-07	$4.08	$4.37	$4.00	$4.32	$4.32	1,055,077
2016-03-04	$3.98	$4.24	$3.87	$4.09	$4.09	1,255,448
2016-03-03	$4.08	$4.19	$3.94	$3.97	$3.97	896,866
2016-03-02	$3.79	$4.10	$3.76	$4.09	$4.09	1,095,842
2016-03-01	$3.91	$3.97	$3.73	$3.78	$3.78	684,033
2016-02-29	$3.81	$3.97	$3.80	$3.88	$3.88	575,310
2016-02-26	$4.12	$4.12	$3.69	$3.80	$3.80	1,372,774
2016-02-25	$4.18	$4.25	$4.01	$4.10	$4.10	637,057
2016-02-24	$4.10	$4.21	$3.94	$4.16	$4.16	988,836
2016-02-23	$4.04	$4.24	$4.02	$4.19	$4.19	534,683
2016-02-22	$4.00	$4.19	$3.98	$4.03	$4.03	768,761
2016-02-19	$4.21	$4.25	$3.92	$3.96	$3.96	550,914
2016-02-18	$4.12	$4.26	$4.04	$4.22	$4.22	680,110
2016-02-17	$3.92	$4.21	$3.92	$4.14	$4.14	607,598
2016-02-16	$3.59	$3.90	$3.57	$3.89	$3.89	700,612
2016-02-12	$3.58	$3.63	$3.40	$3.55	$3.55	516,497
2016-02-11	$3.40	$3.66	$3.33	$3.53	$3.53	829,501
2016-02-10	$3.60	$3.67	$3.43	$3.49	$3.49	636,462
2016-02-09	$3.62	$3.70	$3.35	$3.57	$3.57	1,499,587
2016-02-08	$3.70	$3.79	$3.42	$3.72	$3.72	1,283,586
2016-02-05	$3.96	$4.02	$3.72	$3.73	$3.73	602,412
2016-02-04	$3.81	$4.19	$3.80	$3.97	$3.97	743,718
2016-02-03	$3.98	$4.00	$3.60	$3.83	$3.83	868,533
2016-02-02	$4.09	$4.14	$3.95	$3.97	$3.97	679,979
2016-02-01	$4.03	$4.16	$3.91	$4.11	$4.11	843,003
2016-01-29	$3.82	$4.17	$3.81	$4.05	$4.05	992,305
2016-01-28	$4.08	$4.17	$3.73	$3.83	$3.83	915,515
2016-01-27	$4.03	$4.11	$3.90	$4.03	$4.03	728,395
2016-01-26	$4.01	$4.16	$3.83	$4.03	$4.03	983,672
2016-01-25	$3.90	$4.06	$3.80	$3.98	$3.98	1,096,201
2016-01-22	$3.85	$4.05	$3.76	$3.94	$3.94	948,512
2016-01-21	$3.19	$3.79	$3.14	$3.74	$3.74	1,359,312
2016-01-20	$3.26	$3.37	$3.04	$3.20	$3.20	3,174,400
2016-01-19	$3.63	$3.68	$3.33	$3.35	$3.35	1,237,461
2016-01-15	$3.60	$3.81	$3.50	$3.58	$3.58	1,338,730
2016-01-14	$3.63	$3.86	$3.40	$3.79	$3.79	1,523,000
2016-01-13	$3.91	$3.96	$3.54	$3.59	$3.59	970,348
2016-01-12	$3.94	$4.04	$3.77	$3.88	$3.88	954,536
2016-01-11	$4.32	$4.36	$3.74	$3.88	$3.88	1,547,314
2016-01-08	$4.47	$4.58	$4.21	$4.23	$4.23	1,394,562
2016-01-07	$4.39	$4.48	$4.27	$4.41	$4.41	1,211,325
2016-01-06	$4.78	$4.82	$4.48	$4.51	$4.51	942,428
2016-01-05	$4.53	$4.90	$4.50	$4.89	$4.89	849,974
2016-01-04	$4.71	$4.90	$4.40	$4.53	$4.53	1,319,272
2015-12-31	$4.73	$4.84	$4.70	$4.79	$4.79	904,593
2015-12-30	$4.90	$4.99	$4.74	$4.77	$4.77	756,564
2015-12-29	$5.11	$5.22	$4.86	$4.93	$4.93	806,309
2015-12-28	$4.86	$5.27	$4.84	$5.11	$5.11	868,595
2015-12-24	$4.85	$4.93	$4.80	$4.89	$4.89	305,618
2015-12-23	$4.80	$4.95	$4.74	$4.82	$4.82	1,198,864
2015-12-22	$4.88	$4.97	$4.75	$4.75	$4.75	1,015,647
2015-12-21	$4.86	$5.00	$4.77	$4.84	$4.84	1,062,120
2015-12-18	$5.15	$5.21	$4.70	$4.87	$4.87	6,049,898
2015-12-17	$5.32	$5.48	$5.13	$5.13	$5.13	1,520,669
2015-12-16	$4.87	$5.29	$4.81	$5.28	$5.28	1,954,764
2015-12-15	$5.01	$5.13	$4.64	$4.85	$4.85	2,336,882
2015-12-14	$5.11	$5.12	$4.89	$4.98	$4.98	1,738,441
2015-12-11	$5.15	$5.28	$4.92	$5.16	$5.16	1,347,245
2015-12-10	$5.15	$5.37	$5.09	$5.26	$5.26	1,277,723
2015-12-09	$5.14	$5.33	$5.01	$5.17	$5.17	1,235,483
2015-12-08	$5.25	$5.53	$5.15	$5.18	$5.18	1,611,541
2015-12-07	$5.62	$5.65	$5.27	$5.29	$5.29	1,169,542
2015-12-04	$5.88	$5.92	$5.63	$5.66	$5.66	1,443,897
2015-12-03	$6.09	$6.22	$5.75	$5.90	$5.90	1,419,994
2015-12-02	$6.03	$6.18	$5.96	$6.09	$6.09	767,224
2015-12-01	$6.20	$6.23	$5.82	$6.06	$6.06	1,220,394
2015-11-30	$6.02	$6.40	$5.94	$6.13	$6.13	1,570,190
2015-11-27	$5.90	$6.13	$5.83	$6.03	$6.03	593,314
2015-11-25	$5.76	$6.00	$5.75	$5.91	$5.91	1,497,498
2015-11-24	$5.70	$6.24	$5.69	$5.95	$5.95	997,281
2015-11-23	$5.73	$6.16	$5.73	$6.10	$6.10	1,250,116
2015-11-20	$5.74	$5.96	$5.73	$5.85	$5.85	978,861
2015-11-19	$5.68	$5.80	$5.61	$5.70	$5.70	764,341
2015-11-18	$5.60	$5.76	$5.52	$5.72	$5.72	972,111
2015-11-17	$5.70	$5.95	$5.50	$5.50	$5.50	1,022,325
2015-11-16	$5.53	$5.68	$5.40	$5.64	$5.64	1,132,646
2015-11-13	$5.35	$5.64	$5.28	$5.54	$5.54	894,451
2015-11-12	$5.55	$5.82	$5.37	$5.42	$5.42	1,554,903
2015-11-11	$5.88	$5.95	$5.74	$5.80	$5.80	1,074,390
2015-11-10	$5.63	$5.97	$5.58	$5.91	$5.91	1,266,080
2015-11-09	$5.59	$6.07	$5.52	$5.79	$5.79	2,142,244
2015-11-06	$5.97	$6.11	$5.61	$6.04	$6.04	1,515,792
2015-11-05	$6.19	$6.24	$5.92	$5.95	$5.95	1,773,684
2015-11-04	$6.22	$6.25	$6.00	$6.14	$6.14	1,728,926
2015-11-03	$5.50	$6.04	$5.50	$5.92	$5.92	1,416,026
2015-11-02	$5.40	$5.60	$5.37	$5.51	$5.51	1,084,266
2015-10-30	$5.43	$5.54	$5.26	$5.38	$5.38	1,195,762
2015-10-29	$5.64	$5.84	$5.39	$5.47	$5.47	1,976,658
2015-10-28	$5.45	$5.81	$5.36	$5.68	$5.68	3,240,907
2015-10-27	$5.70	$5.77	$4.91	$5.34	$5.34	4,408,723
2015-10-26	$6.08	$6.38	$5.56	$5.72	$5.72	13,227,845
2015-10-23	$5.30	$5.51	$5.13	$5.28	$5.28	2,192,771
2015-10-22	$5.85	$5.97	$5.15	$5.18	$5.18	3,303,250
2015-10-21	$6.58	$6.67	$5.77	$5.85	$5.85	1,794,408
2015-10-20	$6.94	$7.00	$6.41	$6.49	$6.49	1,039,782
2015-10-19	$6.70	$7.04	$6.55	$6.82	$6.82	1,017,491
2015-10-16	$6.52	$6.96	$6.41	$6.80	$6.80	1,991,747
2015-10-15	$6.33	$6.57	$6.15	$6.50	$6.50	1,879,491
2015-10-14	$6.00	$6.35	$5.66	$6.08	$6.08	1,711,923
2015-10-13	$6.24	$6.37	$6.07	$6.08	$6.08	1,230,537
2015-10-12	$6.82	$6.83	$6.15	$6.31	$6.31	1,595,030
2015-10-09	$6.55	$6.91	$6.43	$6.74	$6.74	1,241,361
2015-10-08	$6.55	$6.59	$6.22	$6.52	$6.52	956,516
2015-10-07	$6.35	$6.65	$6.16	$6.59	$6.59	1,531,962
2015-10-06	$6.24	$6.28	$5.98	$6.23	$6.23	1,744,766
2015-10-05	$5.96	$6.17	$5.84	$6.13	$6.13	1,722,379
2015-10-02	$5.38	$5.94	$5.25	$5.90	$5.90	1,423,641
2015-10-01	$5.54	$5.59	$5.14	$5.41	$5.41	1,598,507
2015-09-30	$5.55	$5.83	$5.51	$5.56	$5.56	2,274,150
2015-09-29	$5.32	$5.45	$4.66	$5.41	$5.41	3,889,252
2015-09-28	$6.03	$6.19	$5.19	$5.33	$5.33	2,334,456
2015-09-25	$6.80	$6.83	$5.95	$6.06	$6.06	1,916,712
2015-09-24	$6.51	$6.68	$6.37	$6.63	$6.63	1,184,110
2015-09-23	$6.96	$7.03	$6.51	$6.61	$6.61	1,881,669
2015-09-22	$7.36	$7.45	$6.87	$6.96	$6.96	1,453,547
2015-09-21	$7.69	$7.79	$7.45	$7.48	$7.48	1,796,875
2015-09-18	$7.25	$7.73	$7.25	$7.59	$7.59	3,389,078
2015-09-17	$7.00	$7.36	$6.94	$7.34	$7.34	1,362,047
2015-09-16	$6.94	$7.09	$6.81	$6.96	$6.96	841,512
2015-09-15	$7.05	$7.17	$6.89	$6.96	$6.96	741,487
2015-09-14	$7.03	$7.05	$6.74	$6.87	$6.87	947,915
2015-09-11	$6.95	$7.24	$6.67	$7.03	$7.03	1,599,571
2015-09-10	$6.70	$7.12	$6.64	$7.09	$7.09	1,156,680
2015-09-09	$7.00	$7.00	$6.46	$6.67	$6.67	1,830,942
2015-09-08	$6.47	$6.76	$6.44	$6.66	$6.66	993,117
2015-09-04	$6.25	$6.47	$6.15	$6.37	$6.37	807,979
2015-09-03	$6.39	$6.54	$6.17	$6.23	$6.23	1,016,854
2015-09-02	$6.50	$6.53	$6.13	$6.40	$6.40	2,096,103
2015-09-01	$7.00	$7.00	$6.36	$6.44	$6.44	1,201,419
2015-08-31	$6.85	$7.05	$6.60	$6.75	$6.75	849,105
2015-08-28	$6.59	$6.96	$6.55	$6.87	$6.87	928,083
2015-08-27	$6.55	$6.78	$6.47	$6.64	$6.64	1,124,782

Biodelivery Sciences International (BDSI) News Headlines

Recent Biodelivery Sciences International (BDSI) News

Similar Companies to Biodelivery Sciences International (BDSI) 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

Biodelivery Sciences International (BDSI) Exchange: NASDAQ