Bonso Electronics International (BNSO) Stock

Data as of June 27, 2025

$1.67 ($-0.12) -6.47%

Bonso Electronics International - Daily Information

Click for more stock information on Bonso Electronics International.

Daily Information	Data
Date	June 27, 2025
Open	$1.75
Previous Close	$1.67
High	$1.75
Low	$1.61
Adjusted Open	$1.75
Previous Adjusted Close	$1.67
Adjusted High	$1.75
Adjusted Low	$1.61

About Bonso Electronics International (BNSO)

Bonso Electronics International Inc. (Bonso) designs, develops, produces and sells electronic sensor-based and wireless products for private label original equipment manufacturers (individually OEM or, collectively, OEM's), original brand manufacturers (individually OBM or, collectively, OBM's) and original design manufacturers (individually ODM or, collectively, ODM's). The Company's sensor-based scale products include bathroom, kitchen, office, jewelry, laboratory, postal and industrial scales that are used in consumer, commercial and industrial applications. During the fiscal year ended March 31, 2013 (fiscal 2013), these products accounted for 91% of revenue.

Invest in Bonso Electronics International (BNSO)

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

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Bonso Electronics International (BNSO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-16	$1.75	$1.75	$1.61	$1.67	$1.67	20,693
2023-06-15	$1.92	$1.92	$1.65	$1.78	$1.78	50,395
2023-06-14	$2.20	$2.36	$1.90	$1.97	$1.97	38,838
2023-06-13	$2.57	$2.57	$1.85	$2.27	$2.27	190,825
2023-06-12	$3.05	$3.05	$2.93	$3.02	$3.02	1,195
2023-06-09	$3.10	$3.10	$2.92	$3.03	$3.03	7,884
2023-06-08	$2.83	$3.15	$2.82	$2.96	$2.96	45,282
2023-06-07	$2.84	$2.87	$2.73	$2.79	$2.79	6,914
2023-06-06	$2.78	$2.91	$2.72	$2.75	$2.75	12,714
2023-06-05	$2.74	$2.83	$2.67	$2.79	$2.79	4,149
2023-06-02	$2.89	$2.92	$2.65	$2.79	$2.79	22,316
2023-06-01	$2.80	$2.89	$2.74	$2.75	$2.75	3,808
2023-05-31	$2.79	$2.92	$2.75	$2.75	$2.75	1,952
2023-05-30	$2.86	$2.90	$2.85	$2.90	$2.90	1,644
2023-05-26	$2.78	$2.91	$2.75	$2.75	$2.75	4,842
2023-05-25	$2.90	$2.90	$2.90	$2.90	$2.90	150
2023-05-24	$2.79	$2.92	$2.76	$2.90	$2.90	1,753
2023-05-23	$2.96	$2.96	$2.94	$2.94	$2.94	1,159
2023-05-22	$2.93	$2.93	$2.80	$2.81	$2.81	5,323
2023-05-19	$2.91	$2.95	$2.81	$2.88	$2.88	2,299
2023-05-18	$2.94	$2.96	$2.81	$2.81	$2.81	4,462
2023-05-17	$2.85	$3.00	$2.85	$2.96	$2.96	4,570
2023-05-16	$2.83	$3.13	$2.82	$2.82	$2.82	25,682
2023-05-15	$2.96	$2.96	$2.81	$2.94	$2.94	5,018
2023-05-12	$2.77	$2.99	$2.77	$2.93	$2.93	6,161
2023-05-11	$2.90	$3.20	$2.84	$2.93	$2.93	24,441
2023-05-10	$3.00	$3.00	$2.79	$2.89	$2.89	2,656
2023-05-09	$2.77	$2.96	$2.77	$2.93	$2.93	16,778
2023-05-08	$2.75	$2.89	$2.71	$2.79	$2.79	7,399
2023-05-05	$2.97	$3.03	$2.75	$2.85	$2.85	14,612
2023-05-04	$3.10	$3.11	$2.73	$2.92	$2.92	23,590
2023-05-03	$2.81	$3.30	$2.81	$3.15	$3.15	75,293
2023-05-02	$3.56	$3.80	$2.71	$2.97	$2.97	208,461
2023-05-01	$3.26	$5.71	$3.13	$3.80	$3.80	1,039,443
2023-04-28	$3.01	$3.27	$2.97	$3.11	$3.11	22,928
2023-04-27	$2.92	$3.02	$2.79	$3.00	$3.00	3,989
2023-04-26	$2.85	$2.93	$2.76	$2.91	$2.91	2,528
2023-04-25	$3.09	$3.09	$2.85	$3.05	$3.05	3,241
2023-04-24	$3.18	$3.18	$3.01	$3.01	$3.01	327
2023-04-21	$3.19	$3.19	$3.02	$3.08	$3.08	4,305
2023-04-20	$3.03	$3.20	$3.02	$3.14	$3.14	1,638
2023-04-19	$2.96	$3.12	$2.96	$3.01	$3.01	4,421
2023-04-18	$3.37	$3.37	$3.03	$3.14	$3.14	4,568
2023-04-17	$2.90	$3.14	$2.90	$3.14	$3.14	5,240
2023-04-14	$3.15	$3.15	$3.04	$3.12	$3.12	3,344
2023-04-13	$3.05	$3.15	$2.82	$3.08	$3.08	10,172
2023-04-12	$2.87	$2.98	$2.76	$2.93	$2.93	9,191
2023-04-11	$2.79	$2.84	$2.76	$2.76	$2.76	5,276
2023-04-10	$2.82	$3.01	$2.68	$2.70	$2.70	7,156
2023-04-06	$2.99	$2.99	$2.45	$2.71	$2.71	28,245
2023-04-05	$3.03	$3.09	$2.94	$3.09	$3.09	1,779
2023-04-04	$3.03	$3.03	$2.90	$3.02	$3.02	4,238
2023-04-03	$3.13	$3.14	$2.93	$3.03	$3.03	15,843
2023-03-31	$3.11	$3.17	$3.05	$3.17	$3.17	5,096
2023-03-30	$3.14	$3.15	$3.04	$3.15	$3.15	1,227
2023-03-29	$3.15	$3.15	$3.04	$3.12	$3.12	4,651
2023-03-28	$3.14	$3.14	$3.05	$3.07	$3.07	2,961
2023-03-27	$3.03	$3.11	$3.03	$3.08	$3.08	1,210
2023-03-24	$3.09	$3.12	$3.03	$3.03	$3.03	1,829
2023-03-23	$3.02	$3.13	$3.02	$3.07	$3.07	4,980
2023-03-22	$3.09	$3.13	$3.09	$3.13	$3.13	675
2023-03-21	$3.11	$3.11	$3.05	$3.09	$3.09	1,941
2023-03-20	$3.08	$3.13	$3.01	$3.02	$3.02	2,823
2023-03-17	$3.11	$3.11	$3.00	$3.05	$3.05	6,291
2023-03-16	$3.09	$3.09	$3.09	$3.09	$3.09	658
2023-03-15	$3.13	$3.13	$3.09	$3.09	$3.09	488
2023-03-14	$3.13	$3.16	$3.03	$3.05	$3.05	5,078
2023-03-13	$3.01	$3.16	$3.00	$3.01	$3.01	8,599
2023-03-10	$3.15	$3.15	$3.01	$3.05	$3.05	6,557
2023-03-09	$3.11	$3.19	$3.07	$3.13	$3.13	3,663
2023-03-08	$3.15	$3.19	$3.10	$3.19	$3.19	6,990
2023-03-07	$3.12	$3.20	$3.12	$3.15	$3.15	1,647
2023-03-06	$3.14	$3.14	$3.06	$3.12	$3.12	4,813
2023-03-03	$3.09	$3.11	$3.01	$3.08	$3.08	7,027
2023-03-02	$3.11	$3.15	$3.01	$3.05	$3.05	5,395
2023-03-01	$3.05	$3.15	$3.05	$3.05	$3.05	5,613
2023-02-28	$3.06	$3.18	$3.06	$3.13	$3.13	10,441
2023-02-27	$3.15	$3.24	$3.11	$3.17	$3.17	11,999
2023-02-24	$3.19	$3.29	$3.00	$3.24	$3.24	57,089
2023-02-23	$4.60	$4.61	$3.02	$3.22	$3.22	221,515
2023-02-22	$3.86	$5.24	$3.86	$4.85	$4.85	318,978
2023-02-21	$3.63	$3.95	$3.41	$3.85	$3.85	19,954
2023-02-17	$3.78	$3.91	$3.70	$3.87	$3.87	40,779
2023-02-16	$3.67	$4.04	$3.67	$3.88	$3.88	31,429
2023-02-15	$3.28	$3.84	$3.18	$3.63	$3.63	34,526
2023-02-14	$3.41	$3.41	$3.33	$3.33	$3.33	2,988
2023-02-13	$3.31	$3.49	$3.18	$3.25	$3.25	13,263
2023-02-10	$3.35	$3.59	$3.33	$3.40	$3.40	7,164
2023-02-09	$3.33	$3.33	$3.33	$3.33	$3.33	686
2023-02-08	$3.33	$3.51	$3.33	$3.35	$3.35	12,310
2023-02-07	$3.49	$3.54	$3.32	$3.44	$3.44	13,541
2023-02-06	$3.64	$3.64	$3.40	$3.40	$3.40	4,980
2023-02-03	$3.60	$3.60	$3.31	$3.31	$3.31	7,712
2023-02-02	$3.70	$3.93	$3.57	$3.73	$3.73	18,685
2023-02-01	$3.79	$3.79	$3.79	$3.79	$3.79	380
2023-01-31	$3.78	$3.79	$3.78	$3.79	$3.79	572
2023-01-30	$3.58	$3.83	$3.56	$3.83	$3.83	1,228
2023-01-27	$3.60	$3.76	$3.52	$3.71	$3.71	2,696
2023-01-26	$3.51	$3.76	$3.51	$3.71	$3.71	1,334
2023-01-25	$3.51	$3.85	$3.51	$3.68	$3.68	1,271
2023-01-24	$3.65	$3.70	$3.65	$3.70	$3.70	976
2023-01-23	$3.46	$3.64	$3.46	$3.61	$3.61	1,235
2023-01-20	$3.77	$3.82	$3.72	$3.72	$3.72	762
2023-01-19	$3.82	$3.86	$3.71	$3.78	$3.78	1,541
2023-01-18	$3.72	$3.93	$3.72	$3.84	$3.84	6,369
2023-01-17	$4.02	$4.02	$3.59	$4.00	$4.00	2,300
2023-01-13	$3.96	$4.13	$3.69	$3.84	$3.84	40,289
2023-01-12	$3.37	$4.16	$3.37	$3.94	$3.94	47,104
2023-01-11	$3.38	$3.60	$3.23	$3.57	$3.57	16,490
2023-01-10	$3.37	$3.37	$3.14	$3.14	$3.14	2,652
2023-01-09	$3.02	$3.17	$3.00	$3.10	$3.10	5,899
2023-01-06	$3.25	$3.26	$2.77	$3.05	$3.05	22,400
2023-01-05	$3.08	$3.29	$3.08	$3.24	$3.24	6,530
2023-01-04	$3.08	$3.09	$2.94	$2.95	$2.95	2,016
2023-01-03	$2.92	$3.09	$2.91	$3.08	$3.08	2,462
2022-12-30	$3.07	$3.07	$2.88	$3.02	$3.02	12,396
2022-12-29	$2.93	$3.04	$2.87	$2.95	$2.95	15,902
2022-12-28	$3.02	$3.16	$2.76	$2.93	$2.93	26,195
2022-12-27	$3.18	$3.19	$3.07	$3.18	$3.18	13,513
2022-12-23	$3.06	$3.13	$3.06	$3.13	$3.13	550
2022-12-22	$3.06	$3.21	$3.06	$3.14	$3.14	4,854
2022-12-21	$3.21	$3.28	$3.06	$3.24	$3.24	14,980
2022-12-20	$3.23	$3.23	$3.20	$3.20	$3.20	3,064
2022-12-19	$3.22	$3.29	$3.22	$3.29	$3.29	2,675
2022-12-16	$3.21	$3.29	$3.21	$3.29	$3.29	1,332
2022-12-15	$3.28	$3.30	$3.27	$3.30	$3.30	1,483
2022-12-14	$3.42	$3.42	$3.32	$3.35	$3.35	3,322
2022-12-13	$3.50	$3.55	$3.35	$3.43	$3.43	14,388
2022-12-12	$3.64	$3.67	$3.37	$3.58	$3.58	5,403
2022-12-09	$3.67	$3.67	$3.49	$3.60	$3.60	2,633
2022-12-08	$3.33	$3.43	$3.33	$3.40	$3.40	4,356
2022-12-07	$3.26	$3.45	$3.24	$3.43	$3.43	3,656
2022-12-06	$3.40	$3.42	$3.36	$3.41	$3.41	3,687
2022-12-05	$3.65	$3.65	$3.37	$3.44	$3.44	1,311
2022-12-02	$3.41	$3.53	$3.41	$3.42	$3.42	6,086
2022-12-01	$3.35	$3.40	$3.31	$3.36	$3.36	2,669
2022-11-30	$3.17	$3.43	$3.15	$3.25	$3.25	9,435
2022-11-29	$3.46	$3.48	$3.33	$3.45	$3.45	3,269
2022-11-28	$3.41	$3.42	$3.15	$3.38	$3.38	19,803
2022-11-25	$3.42	$3.46	$3.33	$3.43	$3.43	8,534
2022-11-23	$3.52	$3.59	$3.30	$3.39	$3.39	40,315
2022-11-22	$3.42	$4.29	$3.41	$3.68	$3.68	913,364
2022-11-21	$3.02	$3.11	$3.01	$3.11	$3.11	8,793
2022-11-18	$3.29	$3.29	$3.06	$3.07	$3.07	4,355
2022-11-17	$3.09	$3.17	$3.07	$3.07	$3.07	9,244
2022-11-16	$3.26	$3.26	$3.06	$3.14	$3.14	1,852
2022-11-15	$3.07	$3.22	$3.01	$3.20	$3.20	5,550
2022-11-14	$3.09	$3.20	$3.00	$3.05	$3.05	29,810
2022-11-11	$3.30	$3.31	$2.98	$3.00	$3.00	17,341
2022-11-10	$3.51	$3.51	$2.86	$3.32	$3.32	15,317
2022-11-09	$3.55	$3.55	$3.32	$3.34	$3.34	7,728
2022-11-08	$3.45	$3.60	$3.40	$3.60	$3.60	4,733
2022-11-07	$3.35	$3.65	$3.35	$3.50	$3.50	29,258
2022-11-04	$3.30	$3.36	$3.24	$3.27	$3.27	7,937
2022-11-03	$3.20	$3.25	$3.19	$3.25	$3.25	6,192
2022-11-02	$3.34	$3.39	$3.12	$3.20	$3.20	7,426
2022-11-01	$3.30	$3.38	$3.20	$3.28	$3.28	6,904
2022-10-31	$3.21	$3.43	$3.21	$3.28	$3.28	13,668
2022-10-28	$3.41	$3.52	$3.21	$3.22	$3.22	15,085
2022-10-27	$3.54	$3.66	$3.43	$3.44	$3.44	5,951
2022-10-26	$3.52	$3.60	$3.49	$3.53	$3.53	9,875
2022-10-25	$3.59	$3.68	$3.42	$3.54	$3.54	11,212
2022-10-24	$3.48	$3.57	$3.39	$3.57	$3.57	6,376
2022-10-21	$3.55	$3.67	$3.34	$3.48	$3.48	9,829
2022-10-20	$3.68	$3.73	$3.38	$3.48	$3.48	36,727
2022-10-19	$3.22	$3.68	$3.15	$3.68	$3.68	65,518
2022-10-18	$3.30	$3.37	$3.22	$3.36	$3.36	2,470
2022-10-17	$3.24	$3.27	$3.24	$3.26	$3.26	1,665
2022-10-14	$3.20	$3.45	$3.04	$3.21	$3.21	33,009
2022-10-13	$3.03	$3.20	$3.03	$3.04	$3.04	3,326
2022-10-12	$3.07	$3.21	$3.02	$3.11	$3.11	4,265
2022-10-11	$3.08	$3.24	$3.08	$3.20	$3.20	2,960
2022-10-10	$3.10	$3.17	$3.01	$3.14	$3.14	13,256
2022-10-07	$3.23	$3.23	$3.04	$3.09	$3.09	9,798
2022-10-06	$3.32	$3.32	$3.08	$3.16	$3.16	8,870
2022-10-05	$3.09	$3.22	$3.05	$3.18	$3.18	7,626
2022-10-04	$3.00	$3.15	$3.00	$3.09	$3.09	6,859
2022-10-03	$2.94	$3.04	$2.94	$3.03	$3.03	7,858
2022-09-30	$2.92	$3.06	$2.92	$2.95	$2.95	8,282
2022-09-29	$2.95	$3.04	$2.95	$2.96	$2.96	8,103
2022-09-28	$2.93	$3.07	$2.93	$3.07	$3.07	15,466
2022-09-27	$3.13	$3.14	$2.95	$2.95	$2.95	18,097
2022-09-26	$2.98	$3.13	$2.96	$3.01	$3.01	34,895
2022-09-23	$2.95	$3.06	$2.95	$2.97	$2.97	51,777
2022-09-22	$3.05	$3.14	$2.97	$2.97	$2.97	56,640
2022-09-21	$3.07	$3.16	$3.00	$3.01	$3.01	39,576
2022-09-20	$3.22	$3.28	$3.07	$3.07	$3.07	62,808
2022-09-19	$3.20	$3.35	$3.20	$3.21	$3.21	9,054
2022-09-16	$3.34	$3.53	$3.24	$3.24	$3.24	71,544
2022-09-15	$3.51	$3.70	$3.31	$3.34	$3.34	122,304
2022-09-14	$3.51	$4.50	$3.26	$3.62	$3.62	575,412
2022-09-13	$3.50	$3.50	$3.32	$3.32	$3.32	9,606
2022-09-12	$3.47	$3.49	$3.34	$3.44	$3.44	14,498
2022-09-09	$3.40	$3.53	$3.30	$3.38	$3.38	55,336
2022-09-08	$3.35	$3.40	$3.20	$3.33	$3.33	49,667
2022-09-07	$3.21	$3.35	$3.15	$3.32	$3.32	87,225
2022-09-06	$3.26	$3.30	$3.15	$3.21	$3.21	34,656
2022-09-02	$3.26	$3.44	$3.18	$3.21	$3.21	67,161
2022-09-01	$3.27	$3.33	$3.16	$3.29	$3.29	11,929
2022-08-31	$3.19	$3.30	$3.19	$3.24	$3.24	17,355
2022-08-30	$3.40	$3.50	$3.17	$3.18	$3.18	100,924
2022-08-29	$3.48	$3.76	$3.32	$3.40	$3.40	155,110
2022-08-26	$3.61	$3.77	$3.51	$3.56	$3.56	36,759
2022-08-25	$3.93	$3.93	$3.66	$3.67	$3.67	56,396
2022-08-24	$4.18	$4.18	$3.89	$3.99	$3.99	34,671
2022-08-23	$4.01	$4.30	$4.01	$4.19	$4.19	57,138
2022-08-22	$4.11	$4.42	$3.95	$4.02	$4.02	86,122
2022-08-19	$4.39	$5.99	$4.31	$4.53	$4.53	1,425,873
2022-08-18	$4.33	$4.88	$3.98	$4.58	$4.58	262,887
2022-08-17	$4.03	$4.63	$4.03	$4.25	$4.25	157,696
2022-08-16	$4.20	$4.40	$3.92	$4.09	$4.09	112,349
2022-08-15	$4.20	$5.12	$3.87	$4.40	$4.40	438,608
2022-08-12	$4.55	$4.98	$4.25	$4.30	$4.30	373,609
2022-08-11	$4.15	$7.20	$4.00	$5.20	$5.20	3,873,783
2022-08-10	$5.15	$5.42	$4.08	$4.23	$4.23	487,443
2022-08-09	$6.10	$6.70	$5.10	$5.79	$5.79	1,206,935
2022-08-08	$11.12	$12.09	$7.51	$7.88	$7.88	11,342,490
2022-08-05	$3.32	$5.99	$3.15	$4.78	$4.78	985,943
2022-08-04	$3.12	$3.17	$3.12	$3.17	$3.17	1,263
2022-08-03	$3.24	$3.44	$3.06	$3.11	$3.11	11,477
2022-08-02	$3.38	$3.83	$3.31	$3.45	$3.45	35,135
2022-08-01	$3.16	$3.27	$3.16	$3.25	$3.25	2,342
2022-07-29	$3.44	$3.44	$3.44	$3.44	$3.44	224
2022-07-28	$3.15	$3.44	$3.15	$3.44	$3.44	637
2022-07-27	$3.36	$3.36	$3.33	$3.35	$3.35	656
2022-07-26	$3.43	$3.43	$3.03	$3.15	$3.15	2,122
2022-07-25	$3.15	$3.43	$3.15	$3.43	$3.43	955
2022-07-22	$3.36	$3.37	$3.03	$3.09	$3.09	5,395
2022-07-21	$3.55	$3.55	$3.55	$3.55	$3.55	381
2022-07-20	$3.29	$3.43	$3.29	$3.43	$3.43	4,204
2022-07-19	$3.08	$3.39	$3.08	$3.31	$3.31	1,630
2022-07-18	$3.16	$3.47	$2.93	$3.44	$3.44	2,515
2022-07-15	$3.46	$3.46	$3.10	$3.39	$3.39	1,687
2022-07-14	$3.45	$3.45	$3.05	$3.11	$3.11	1,676
2022-07-13	$3.20	$3.20	$3.20	$3.20	$3.20	31
2022-07-12	$3.00	$3.20	$3.00	$3.20	$3.20	526
2022-07-11	$2.92	$3.39	$2.92	$3.16	$3.16	1,688
2022-07-08	$3.09	$3.09	$3.09	$3.09	$3.09	705
2022-07-07	$3.20	$3.20	$3.00	$3.16	$3.16	860
2022-07-06	$2.94	$3.21	$2.94	$3.13	$3.13	5,842
2022-07-05	$3.18	$3.26	$3.18	$3.26	$3.26	677
2022-07-01	$3.01	$3.15	$3.01	$3.10	$3.10	3,963
2022-06-30	$2.78	$3.20	$2.77	$3.05	$3.05	4,598
2022-06-29	$2.80	$2.80	$2.80	$2.80	$2.80	200
2022-06-28	$2.94	$2.94	$2.76	$2.80	$2.80	2,820
2022-06-27	$2.88	$2.92	$2.77	$2.92	$2.92	2,061
2022-06-24	$2.82	$3.09	$2.82	$2.96	$2.96	3,499
2022-06-23	$2.76	$3.07	$2.76	$3.07	$3.07	1,270
2022-06-22	$2.87	$2.87	$2.51	$2.76	$2.76	1,302
2022-06-21	$2.76	$2.83	$2.52	$2.83	$2.83	4,112
2022-06-17	$3.07	$3.09	$2.91	$2.91	$2.91	1,218
2022-06-16	$2.69	$3.03	$2.68	$2.99	$2.99	5,022
2022-06-15	$2.89	$3.05	$2.80	$3.05	$3.05	1,987
2022-06-14	$3.13	$3.13	$2.85	$2.85	$2.85	2,486
2022-06-13	$3.14	$3.14	$2.83	$2.83	$2.83	1,325
2022-06-10	$3.14	$3.15	$2.65	$2.94	$2.94	6,122
2022-06-09	$3.13	$3.13	$3.13	$3.13	$3.13	222
2022-06-08	$3.13	$3.13	$3.13	$3.13	$3.13	743
2022-06-07	$2.77	$2.77	$2.77	$2.77	$2.77	564
2022-06-06	$3.12	$3.12	$2.75	$2.75	$2.75	852
2022-06-03	$2.86	$2.90	$2.65	$2.84	$2.84	990
2022-06-02	$2.97	$3.07	$2.69	$2.86	$2.86	3,205
2022-06-01	$2.73	$2.73	$2.73	$2.73	$2.73	130
2022-05-31	$2.91	$2.91	$2.73	$2.73	$2.73	1,816
2022-05-27	$2.83	$2.83	$2.83	$2.83	$2.83	346
2022-05-26	$2.60	$2.90	$2.60	$2.77	$2.77	1,833
2022-05-25	$2.87	$2.87	$2.87	$2.87	$2.87	150
2022-05-24	$2.64	$2.92	$2.63	$2.76	$2.76	890
2022-05-23	$2.58	$2.58	$2.58	$2.58	$2.58	216
2022-05-20	$2.61	$2.61	$2.50	$2.58	$2.58	2,713
2022-05-19	$2.96	$2.96	$2.38	$2.39	$2.39	21,681
2022-05-18	$2.85	$2.97	$2.85	$2.97	$2.97	1,515
2022-05-17	$2.67	$2.67	$2.67	$2.67	$2.67	145
2022-05-16	$2.54	$2.97	$2.54	$2.97	$2.97	2,296
2022-05-13	$2.62	$3.06	$2.44	$2.98	$2.98	5,024
2022-05-12	$2.59	$2.89	$2.55	$2.56	$2.56	11,939
2022-05-11	$2.76	$2.95	$2.66	$2.95	$2.95	4,890
2022-05-10	$2.53	$2.96	$2.26	$2.90	$2.90	4,332
2022-05-09	$2.91	$2.91	$2.37	$2.88	$2.88	4,023
2022-05-06	$2.55	$2.96	$2.28	$2.90	$2.90	11,387
2022-05-05	$2.96	$3.08	$2.71	$2.71	$2.71	2,482
2022-05-04	$2.89	$2.89	$2.73	$2.86	$2.86	963
2022-05-03	$2.65	$2.94	$2.65	$2.77	$2.77	1,646
2022-05-02	$2.79	$2.99	$2.61	$2.88	$2.88	17,003
2022-04-29	$3.00	$3.05	$2.80	$2.80	$2.80	1,914
2022-04-28	$3.07	$3.07	$2.77	$2.96	$2.96	882
2022-04-27	$2.95	$2.95	$2.93	$2.95	$2.95	2,166
2022-04-26	$3.28	$3.28	$2.90	$2.90	$2.90	6,309
2022-04-25	$3.10	$3.20	$3.10	$3.15	$3.15	1,181
2022-04-22	$2.95	$3.25	$2.90	$3.04	$3.04	5,616
2022-04-21	$3.08	$3.08	$3.08	$3.08	$3.08	402
2022-04-20	$3.00	$3.08	$2.97	$3.08	$3.08	1,201
2022-04-19	$3.12	$3.12	$3.00	$3.01	$3.01	1,332
2022-04-18	$3.26	$3.26	$2.96	$3.15	$3.15	5,479
2022-04-14	$3.22	$3.37	$3.11	$3.11	$3.11	2,316
2022-04-13	$3.13	$3.18	$3.11	$3.15	$3.15	3,068
2022-04-12	$3.23	$3.25	$3.19	$3.25	$3.25	2,162
2022-04-11	$3.25	$3.36	$3.19	$3.36	$3.36	4,354
2022-04-08	$3.30	$3.42	$3.25	$3.42	$3.42	806
2022-04-07	$3.38	$3.38	$3.25	$3.31	$3.31	908
2022-04-06	$3.50	$3.50	$3.13	$3.35	$3.35	1,724
2022-04-05	$3.67	$3.67	$3.42	$3.54	$3.54	2,511
2022-04-04	$3.49	$3.61	$3.43	$3.60	$3.60	9,496
2022-04-01	$3.37	$3.64	$3.37	$3.53	$3.53	9,466
2022-03-31	$3.46	$3.47	$3.05	$3.21	$3.21	19,536
2022-03-30	$3.63	$4.04	$3.39	$3.50	$3.50	20,152
2022-03-29	$3.23	$3.70	$3.22	$3.32	$3.32	13,935
2022-03-28	$3.62	$3.77	$3.22	$3.22	$3.22	13,079
2022-03-25	$3.78	$3.98	$3.48	$3.55	$3.55	4,409
2022-03-24	$3.71	$3.71	$3.41	$3.49	$3.49	2,363
2022-03-23	$3.41	$3.68	$3.41	$3.60	$3.60	5,752
2022-03-22	$3.50	$3.66	$3.38	$3.49	$3.49	19,467
2022-03-21	$3.68	$3.75	$3.35	$3.42	$3.42	9,697
2022-03-18	$4.06	$4.15	$3.58	$3.58	$3.58	4,160
2022-03-17	$3.70	$3.96	$3.67	$3.80	$3.80	6,323
2022-03-16	$3.91	$4.24	$3.68	$3.85	$3.85	50,754
2022-03-15	$3.71	$3.85	$3.71	$3.85	$3.85	474
2022-03-14	$3.69	$3.93	$3.68	$3.93	$3.93	4,167
2022-03-11	$3.94	$3.94	$3.90	$3.92	$3.92	831
2022-03-10	$3.78	$3.94	$3.60	$3.94	$3.94	2,066
2022-03-09	$3.55	$3.86	$3.55	$3.85	$3.85	1,518
2022-03-08	$3.69	$3.98	$3.52	$3.53	$3.53	10,833
2022-03-07	$3.99	$3.99	$3.90	$3.90	$3.90	766
2022-03-04	$3.66	$4.00	$3.66	$3.99	$3.99	6,689
2022-03-03	$3.76	$3.76	$3.66	$3.70	$3.70	6,122
2022-03-02	$3.76	$3.98	$3.73	$3.98	$3.98	5,135
2022-03-01	$3.94	$3.97	$3.94	$3.97	$3.97	679
2022-02-28	$3.81	$3.83	$3.80	$3.80	$3.80	1,367
2022-02-25	$4.00	$4.00	$3.89	$3.97	$3.97	2,279
2022-02-24	$3.82	$4.31	$3.82	$4.12	$4.12	2,311
2022-02-23	$3.99	$4.40	$3.74	$4.40	$4.40	2,298
2022-02-22	$3.94	$4.29	$3.83	$4.06	$4.06	6,705
2022-02-18	$4.26	$4.40	$3.72	$4.40	$4.40	6,192
2022-02-17	$4.33	$4.33	$4.27	$4.32	$4.32	2,620
2022-02-16	$4.33	$4.37	$4.28	$4.31	$4.31	5,331
2022-02-15	$4.00	$4.27	$4.00	$4.27	$4.27	2,760
2022-02-14	$3.90	$4.09	$3.75	$3.97	$3.97	5,347
2022-02-11	$3.53	$3.97	$3.53	$3.90	$3.90	4,698
2022-02-10	$3.57	$3.85	$3.55	$3.85	$3.85	2,187
2022-02-09	$3.45	$3.45	$3.45	$3.45	$3.45	291
2022-02-08	$3.30	$3.54	$3.30	$3.43	$3.43	1,584
2022-02-07	$3.60	$3.60	$3.52	$3.52	$3.52	647
2022-02-04	$3.65	$3.65	$3.53	$3.54	$3.54	1,788
2022-02-03	$3.70	$3.92	$3.62	$3.62	$3.62	3,820
2022-02-02	$3.84	$3.84	$3.60	$3.60	$3.60	886
2022-02-01	$3.64	$3.64	$3.44	$3.64	$3.64	1,873
2022-01-31	$3.36	$3.53	$3.17	$3.51	$3.51	5,974
2022-01-28	$3.46	$3.52	$3.22	$3.35	$3.35	3,144
2022-01-27	$3.30	$3.72	$3.26	$3.41	$3.41	7,753
2022-01-26	$3.73	$3.76	$3.23	$3.30	$3.30	29,682
2022-01-25	$3.69	$3.87	$3.69	$3.83	$3.83	2,496
2022-01-24	$4.20	$4.20	$3.66	$4.00	$4.00	19,104
2022-01-21	$4.40	$4.43	$4.30	$4.39	$4.39	2,171
2022-01-20	$4.24	$4.50	$4.24	$4.44	$4.44	2,544
2022-01-19	$4.40	$4.54	$4.31	$4.54	$4.54	9,864
2022-01-18	$4.35	$4.39	$4.28	$4.39	$4.39	1,024
2022-01-14	$4.25	$4.37	$4.25	$4.37	$4.37	2,243
2022-01-13	$4.48	$4.48	$4.25	$4.39	$4.39	2,289
2022-01-12	$4.52	$4.52	$4.52	$4.52	$4.52	382
2022-01-11	$4.29	$4.52	$4.29	$4.52	$4.52	1,004
2022-01-10	$4.35	$4.39	$4.35	$4.39	$4.39	1,120
2022-01-07	$4.51	$4.59	$4.36	$4.56	$4.56	1,985
2022-01-06	$4.25	$4.45	$4.25	$4.45	$4.45	1,490
2022-01-05	$4.27	$4.47	$4.17	$4.45	$4.45	6,847
2022-01-04	$4.47	$4.52	$4.42	$4.47	$4.47	1,175
2022-01-03	$4.34	$4.42	$4.22	$4.34	$4.34	1,124
2021-12-31	$4.34	$4.34	$4.34	$4.34	$4.34	107
2021-12-30	$4.07	$4.34	$4.07	$4.34	$4.34	10,764
2021-12-29	$4.04	$4.20	$4.04	$4.20	$4.20	2,545
2021-12-28	$4.09	$4.09	$4.09	$4.09	$4.09	248
2021-12-27	$4.15	$4.29	$4.08	$4.29	$4.29	1,673
2021-12-23	$4.25	$4.29	$4.14	$4.29	$4.29	4,465
2021-12-22	$4.16	$4.30	$4.16	$4.23	$4.23	2,063
2021-12-21	$4.33	$4.33	$4.16	$4.30	$4.30	4,772
2021-12-20	$4.28	$4.33	$4.14	$4.33	$4.33	2,434
2021-12-17	$4.34	$4.34	$4.28	$4.28	$4.28	332
2021-12-16	$4.27	$4.37	$4.27	$4.33	$4.33	596
2021-12-15	$4.39	$4.42	$4.24	$4.37	$4.37	3,451
2021-12-14	$4.62	$4.62	$4.22	$4.51	$4.51	2,606
2021-12-13	$4.50	$4.64	$4.31	$4.50	$4.50	3,696
2021-12-10	$4.16	$4.55	$4.16	$4.50	$4.50	23,279
2021-12-09	$4.25	$4.25	$4.02	$4.14	$4.14	4,086
2021-12-08	$4.34	$4.34	$4.07	$4.26	$4.26	3,887
2021-12-07	$4.42	$4.42	$4.15	$4.30	$4.30	5,238
2021-12-06	$4.30	$4.52	$4.05	$4.34	$4.34	8,304
2021-12-03	$4.47	$4.47	$4.23	$4.30	$4.30	2,272
2021-12-02	$4.42	$4.48	$4.33	$4.35	$4.35	3,358
2021-12-01	$4.63	$4.63	$4.34	$4.42	$4.42	3,996
2021-11-30	$4.50	$4.56	$4.39	$4.47	$4.47	2,537
2021-11-29	$4.48	$4.65	$4.40	$4.56	$4.56	888
2021-11-26	$4.64	$4.77	$4.27	$4.63	$4.63	2,812
2021-11-24	$4.44	$4.60	$4.24	$4.49	$4.49	22,055
2021-11-23	$4.64	$4.80	$4.41	$4.41	$4.41	7,179
2021-11-22	$5.15	$5.20	$4.08	$4.74	$4.74	26,503
2021-11-19	$5.19	$5.30	$5.16	$5.25	$5.25	4,034
2021-11-18	$5.67	$5.67	$5.17	$5.21	$5.21	1,599
2021-11-17	$5.29	$5.29	$5.29	$5.29	$5.29	194
2021-11-16	$5.40	$5.45	$5.16	$5.29	$5.29	7,726
2021-11-15	$5.43	$5.59	$5.42	$5.52	$5.52	1,546
2021-11-12	$5.35	$5.65	$5.35	$5.65	$5.65	3,375
2021-11-11	$5.40	$5.68	$5.35	$5.45	$5.45	4,437
2021-11-10	$5.52	$5.58	$5.36	$5.50	$5.50	9,532
2021-11-09	$5.72	$5.99	$5.60	$5.80	$5.80	10,600
2021-11-08	$5.77	$6.06	$5.61	$5.92	$5.92	47,409
2021-11-05	$5.63	$5.73	$5.55	$5.63	$5.63	2,823
2021-11-04	$5.40	$5.74	$5.40	$5.72	$5.72	2,379
2021-11-03	$5.65	$5.65	$5.44	$5.61	$5.61	736
2021-11-02	$5.92	$5.92	$5.50	$5.55	$5.55	2,534
2021-11-01	$5.44	$5.60	$5.34	$5.48	$5.48	6,159
2021-10-29	$5.47	$5.71	$5.41	$5.69	$5.69	9,380
2021-10-28	$5.37	$5.54	$5.36	$5.42	$5.42	4,656
2021-10-27	$5.51	$5.58	$5.34	$5.44	$5.44	4,477
2021-10-26	$5.70	$5.70	$5.46	$5.53	$5.53	5,211
2021-10-25	$5.34	$5.67	$5.34	$5.61	$5.61	5,369
2021-10-22	$6.10	$6.10	$5.29	$5.39	$5.39	24,858
2021-10-21	$6.13	$6.14	$5.90	$6.04	$6.04	4,622
2021-10-20	$5.69	$6.10	$5.62	$5.98	$5.98	43,208
2021-10-19	$5.78	$5.80	$5.61	$5.79	$5.79	6,168
2021-10-18	$5.79	$5.80	$5.61	$5.72	$5.72	1,966
2021-10-15	$5.58	$5.86	$5.58	$5.65	$5.65	5,412
2021-10-14	$5.70	$5.92	$5.54	$5.84	$5.84	21,067
2021-10-13	$5.59	$5.67	$5.59	$5.67	$5.67	1,035
2021-10-12	$5.69	$5.69	$5.57	$5.68	$5.68	846
2021-10-11	$5.59	$5.69	$5.35	$5.64	$5.64	9,035
2021-10-08	$5.38	$5.55	$5.38	$5.48	$5.48	2,890
2021-10-07	$5.34	$5.78	$5.34	$5.55	$5.55	5,913
2021-10-06	$5.48	$5.58	$5.36	$5.50	$5.50	10,265
2021-10-05	$5.80	$5.80	$5.55	$5.59	$5.59	5,456
2021-10-04	$5.91	$5.91	$5.52	$5.65	$5.65	5,136
2021-10-01	$5.90	$5.91	$5.78	$5.81	$5.81	10,877
2021-09-30	$6.09	$6.09	$5.89	$6.05	$6.05	2,736
2021-09-29	$6.20	$6.23	$5.92	$6.07	$6.07	5,605
2021-09-28	$6.18	$6.20	$6.16	$6.16	$6.16	1,529
2021-09-27	$6.16	$6.20	$6.16	$6.20	$6.20	494
2021-09-24	$6.09	$6.16	$6.09	$6.16	$6.16	503
2021-09-23	$6.32	$6.32	$5.96	$6.04	$6.04	2,114
2021-09-22	$6.12	$6.20	$5.92	$5.99	$5.99	940
2021-09-21	$6.18	$6.52	$5.94	$6.12	$6.12	9,361
2021-09-20	$6.40	$6.60	$5.88	$6.14	$6.14	59,036
2021-09-17	$6.67	$6.67	$6.67	$6.67	$6.67	441
2021-09-16	$6.74	$6.74	$6.52	$6.52	$6.52	1,657
2021-09-15	$6.82	$6.82	$6.37	$6.44	$6.44	4,041
2021-09-14	$6.62	$6.83	$6.46	$6.63	$6.63	2,009
2021-09-13	$6.69	$6.90	$6.53	$6.67	$6.67	4,381
2021-09-10	$6.60	$6.72	$6.52	$6.70	$6.70	2,323
2021-09-09	$6.82	$6.89	$6.40	$6.64	$6.64	16,597
2021-09-08	$6.58	$6.58	$6.47	$6.51	$6.51	1,941
2021-09-07	$6.72	$6.72	$6.43	$6.51	$6.51	5,035
2021-09-03	$6.77	$6.80	$6.52	$6.69	$6.69	2,226
2021-09-02	$6.80	$6.94	$6.55	$6.69	$6.69	7,979
2021-09-01	$6.86	$7.07	$6.57	$6.70	$6.70	74,465
2021-08-31	$6.43	$6.94	$6.40	$6.87	$6.87	23,874
2021-08-30	$6.45	$6.60	$6.30	$6.50	$6.50	3,734
2021-08-27	$6.32	$6.57	$6.32	$6.45	$6.45	12,914
2021-08-26	$6.46	$6.59	$6.25	$6.42	$6.42	18,198
2021-08-25	$6.32	$6.54	$6.27	$6.38	$6.38	17,507
2021-08-24	$6.36	$6.62	$6.29	$6.45	$6.45	18,941
2021-08-23	$6.64	$6.64	$6.30	$6.34	$6.34	8,886
2021-08-20	$6.69	$6.69	$6.40	$6.55	$6.55	2,692
2021-08-19	$7.10	$7.10	$6.43	$6.55	$6.55	3,691
2021-08-18	$6.40	$6.65	$6.38	$6.53	$6.53	18,666
2021-08-17	$6.27	$6.49	$6.25	$6.38	$6.38	16,203
2021-08-16	$7.16	$7.24	$6.26	$6.35	$6.35	66,063
2021-08-13	$7.18	$7.38	$7.03	$7.19	$7.19	15,402
2021-08-12	$7.18	$7.37	$7.11	$7.16	$7.16	17,802
2021-08-11	$7.38	$7.44	$7.08	$7.44	$7.44	14,304
2021-08-10	$7.05	$7.47	$6.90	$7.37	$7.37	102,114
2021-08-09	$7.11	$7.15	$6.93	$6.93	$6.93	7,497
2021-08-06	$6.91	$7.40	$6.81	$7.19	$7.19	58,405
2021-08-05	$7.20	$7.39	$6.82	$6.82	$6.82	32,788
2021-08-04	$7.21	$7.52	$6.95	$7.12	$7.12	16,143
2021-08-03	$7.22	$7.50	$6.79	$7.19	$7.19	42,679
2021-08-02	$6.83	$8.51	$6.77	$7.25	$7.25	766,426
2021-07-30	$6.66	$6.94	$6.65	$6.93	$6.93	10,419
2021-07-29	$6.76	$6.96	$6.59	$6.70	$6.70	6,562
2021-07-28	$6.63	$7.03	$6.63	$6.80	$6.80	6,733
2021-07-27	$6.90	$6.90	$6.56	$6.69	$6.69	19,082
2021-07-26	$6.86	$7.00	$6.77	$6.86	$6.86	8,932
2021-07-23	$6.97	$7.07	$6.76	$6.86	$6.86	11,909
2021-07-22	$7.12	$7.13	$6.92	$7.00	$7.00	5,391
2021-07-21	$7.14	$7.49	$6.89	$7.19	$7.19	118,109
2021-07-20	$6.75	$7.20	$6.75	$7.12	$7.12	36,909
2021-07-19	$6.87	$7.12	$6.71	$6.77	$6.77	20,313
2021-07-16	$6.96	$7.48	$6.87	$6.99	$6.99	31,822
2021-07-15	$7.00	$7.00	$6.85	$6.94	$6.94	6,068
2021-07-14	$7.26	$7.26	$6.73	$6.99	$6.99	34,180
2021-07-13	$7.67	$7.69	$7.10	$7.10	$7.10	17,293
2021-07-12	$7.67	$8.06	$7.20	$7.55	$7.55	107,873
2021-07-09	$7.40	$9.77	$7.07	$7.86	$7.86	346,903
2021-07-08	$6.76	$8.42	$6.51	$7.58	$7.58	362,520
2021-07-07	$6.99	$6.99	$6.72	$6.92	$6.92	8,004
2021-07-06	$7.01	$7.01	$6.68	$6.76	$6.76	16,220
2021-07-02	$6.83	$7.32	$6.72	$7.01	$7.01	40,459
2021-07-01	$7.13	$7.17	$6.70	$6.76	$6.76	4,403
2021-06-30	$7.40	$7.40	$6.79	$6.84	$6.84	18,036
2021-06-29	$6.70	$7.44	$6.64	$7.40	$7.40	133,141
2021-06-28	$6.56	$7.01	$6.56	$6.63	$6.63	37,104
2021-06-25	$6.81	$7.24	$6.64	$6.73	$6.73	9,462
2021-06-24	$6.74	$7.12	$6.74	$6.89	$6.89	24,809
2021-06-23	$6.72	$6.89	$6.53	$6.64	$6.64	7,630
2021-06-22	$6.56	$6.69	$6.36	$6.54	$6.54	17,508
2021-06-21	$6.96	$7.02	$6.51	$6.63	$6.63	16,933
2021-06-18	$7.14	$7.30	$6.88	$7.00	$7.00	28,778
2021-06-17	$7.83	$7.94	$7.14	$7.30	$7.30	64,013
2021-06-16	$8.17	$8.34	$7.48	$7.84	$7.84	55,745
2021-06-15	$7.67	$9.40	$7.51	$8.23	$8.23	433,554
2021-06-14	$7.22	$7.80	$7.12	$7.54	$7.54	67,838
2021-06-11	$7.25	$7.25	$7.05	$7.21	$7.21	33,074
2021-06-10	$7.16	$7.16	$6.86	$7.13	$7.13	7,939
2021-06-09	$6.86	$7.58	$6.86	$7.17	$7.17	89,488
2021-06-08	$6.70	$6.95	$6.57	$6.80	$6.80	23,567
2021-06-07	$6.85	$6.86	$6.67	$6.67	$6.67	4,062
2021-06-04	$6.65	$6.98	$6.55	$6.78	$6.78	25,227
2021-06-03	$6.56	$6.85	$6.42	$6.64	$6.64	8,807
2021-06-02	$6.95	$7.09	$6.55	$6.76	$6.76	37,097
2021-06-01	$7.12	$7.14	$6.73	$6.88	$6.88	16,023
2021-05-28	$7.17	$7.17	$6.85	$6.99	$6.99	32,948
2021-05-27	$6.39	$7.20	$6.39	$7.17	$7.17	84,007
2021-05-26	$6.48	$6.95	$6.35	$6.57	$6.57	125,807
2021-05-25	$6.35	$6.54	$6.28	$6.28	$6.28	15,419
2021-05-24	$6.70	$6.70	$6.35	$6.45	$6.45	5,005
2021-05-21	$6.40	$6.43	$6.24	$6.36	$6.36	4,296
2021-05-20	$6.42	$6.96	$6.23	$6.34	$6.34	115,531
2021-05-19	$6.01	$6.38	$6.01	$6.34	$6.34	8,209
2021-05-18	$5.98	$6.32	$5.98	$6.18	$6.18	13,361
2021-05-17	$6.02	$6.12	$5.89	$5.98	$5.98	10,756
2021-05-14	$5.87	$6.13	$5.87	$6.03	$6.03	10,310
2021-05-13	$6.08	$6.08	$5.80	$5.88	$5.88	10,724
2021-05-12	$5.98	$6.11	$5.83	$5.96	$5.96	23,848
2021-05-11	$6.15	$6.27	$5.82	$5.99	$5.99	45,987
2021-05-10	$6.10	$6.79	$5.93	$6.29	$6.29	201,055
2021-05-07	$5.85	$6.19	$5.82	$6.10	$6.10	68,989
2021-05-06	$5.95	$6.24	$5.82	$5.85	$5.85	84,242
2021-05-05	$6.04	$6.08	$5.90	$5.96	$5.96	40,886
2021-05-04	$6.38	$6.38	$5.95	$5.96	$5.96	72,935
2021-05-03	$5.98	$6.62	$5.88	$6.39	$6.39	492,193
2021-04-30	$6.28	$6.33	$5.95	$6.04	$6.04	27,040
2021-04-29	$6.40	$6.49	$6.12	$6.19	$6.19	15,995
2021-04-28	$6.55	$6.55	$6.29	$6.35	$6.35	23,807
2021-04-27	$6.67	$6.79	$6.42	$6.63	$6.63	9,121
2021-04-26	$6.65	$6.81	$6.40	$6.67	$6.67	8,435
2021-04-23	$6.50	$6.66	$6.37	$6.60	$6.60	11,223
2021-04-22	$6.47	$6.70	$6.32	$6.58	$6.58	10,433
2021-04-21	$6.31	$6.68	$6.31	$6.52	$6.52	30,440
2021-04-20	$6.25	$6.55	$6.11	$6.34	$6.34	21,468
2021-04-19	$6.09	$6.45	$6.09	$6.26	$6.26	40,394
2021-04-16	$6.28	$6.28	$6.03	$6.11	$6.11	32,176
2021-04-15	$6.58	$6.71	$6.22	$6.32	$6.32	34,298
2021-04-14	$6.55	$6.87	$6.51	$6.77	$6.77	44,074
2021-04-13	$7.02	$7.20	$6.58	$6.58	$6.58	114,356
2021-04-12	$8.08	$8.39	$6.76	$7.09	$7.09	351,618
2021-04-09	$7.90	$9.72	$7.69	$8.27	$8.27	922,780
2021-04-08	$8.60	$9.35	$7.02	$8.70	$8.70	1,706,573
2021-04-07	$6.84	$12.70	$6.75	$9.89	$9.89	13,498,487
2021-04-06	$6.90	$6.90	$6.76	$6.86	$6.86	7,466
2021-04-05	$7.29	$7.33	$5.95	$6.70	$6.70	98,659
2021-04-01	$6.95	$7.60	$6.23	$7.35	$7.35	136,244
2021-03-31	$5.76	$7.28	$5.64	$6.80	$6.80	209,857
2021-03-30	$5.60	$5.81	$5.60	$5.77	$5.77	5,250
2021-03-29	$5.76	$5.79	$5.60	$5.72	$5.72	8,586
2021-03-26	$5.50	$5.66	$5.47	$5.65	$5.65	2,841
2021-03-25	$5.55	$5.84	$5.40	$5.57	$5.57	9,433
2021-03-24	$5.87	$5.87	$5.65	$5.82	$5.82	8,449
2021-03-23	$5.98	$5.98	$5.46	$5.90	$5.90	11,896
2021-03-22	$5.89	$6.03	$5.82	$6.03	$6.03	10,347
2021-03-19	$6.17	$6.18	$5.87	$6.12	$6.12	5,425
2021-03-18	$5.87	$6.12	$5.84	$6.11	$6.11	14,749
2021-03-17	$5.69	$6.10	$5.65	$6.05	$6.05	46,395
2021-03-16	$5.65	$5.95	$5.57	$5.88	$5.88	260,126
2021-03-15	$5.79	$5.94	$5.54	$5.62	$5.62	7,372
2021-03-12	$5.69	$5.90	$5.48	$5.89	$5.89	19,741
2021-03-11	$5.39	$5.70	$5.29	$5.69	$5.69	19,153
2021-03-10	$5.66	$5.72	$5.32	$5.65	$5.65	6,662
2021-03-09	$5.40	$5.80	$5.40	$5.80	$5.80	28,400
2021-03-08	$5.12	$5.51	$5.12	$5.21	$5.21	9,101
2021-03-05	$5.01	$5.50	$4.86	$5.12	$5.12	45,595
2021-03-04	$5.45	$5.45	$4.88	$5.10	$5.10	27,931
2021-03-03	$5.67	$5.70	$5.21	$5.39	$5.39	10,863
2021-03-02	$5.68	$5.78	$5.45	$5.67	$5.67	9,945
2021-03-01	$5.31	$5.78	$5.31	$5.71	$5.71	20,218
2021-02-26	$5.66	$5.66	$5.14	$5.34	$5.34	10,060
2021-02-25	$5.65	$6.10	$5.52	$5.63	$5.63	14,839
2021-02-24	$5.67	$6.10	$5.50	$5.72	$5.72	14,553
2021-02-23	$5.96	$5.99	$4.72	$5.69	$5.69	81,571
2021-02-22	$6.33	$6.39	$6.01	$6.01	$6.01	31,913
2021-02-19	$6.60	$6.72	$6.52	$6.52	$6.52	20,475
2021-02-18	$6.76	$6.91	$6.40	$6.40	$6.40	21,345
2021-02-17	$6.65	$7.73	$6.53	$6.98	$6.98	159,510
2021-02-16	$6.45	$6.93	$6.45	$6.66	$6.66	22,664
2021-02-12	$6.73	$6.80	$6.46	$6.46	$6.46	26,888
2021-02-11	$7.25	$7.65	$6.68	$6.93	$6.93	72,299
2021-02-10	$6.82	$7.51	$6.65	$7.25	$7.25	98,070
2021-02-09	$6.52	$7.28	$6.34	$7.00	$7.00	66,458
2021-02-08	$6.35	$6.78	$6.34	$6.64	$6.64	17,414
2021-02-05	$6.25	$6.94	$6.25	$6.55	$6.55	64,633
2021-02-04	$6.38	$6.66	$6.20	$6.48	$6.48	30,730
2021-02-03	$6.35	$7.00	$6.32	$6.61	$6.61	20,651
2021-02-02	$6.20	$7.30	$6.08	$6.42	$6.42	218,590
2021-02-01	$6.17	$6.17	$5.92	$5.95	$5.95	44,072
2021-01-29	$6.10	$6.75	$5.84	$6.07	$6.07	73,063
2021-01-28	$5.77	$6.65	$5.68	$6.31	$6.31	101,776
2021-01-27	$5.84	$5.84	$5.65	$5.76	$5.76	5,792
2021-01-26	$5.82	$5.95	$5.58	$5.67	$5.67	16,656
2021-01-25	$5.84	$5.90	$5.57	$5.81	$5.81	18,463
2021-01-22	$5.61	$5.82	$5.55	$5.62	$5.62	19,178
2021-01-21	$6.15	$6.15	$5.38	$5.86	$5.86	57,940
2021-01-20	$6.06	$6.68	$6.06	$6.30	$6.30	28,016
2021-01-19	$6.07	$6.15	$6.06	$6.07	$6.07	19,034
2021-01-15	$6.32	$6.50	$6.06	$6.22	$6.22	42,371
2021-01-14	$6.48	$6.70	$6.11	$6.31	$6.31	27,016
2021-01-13	$5.40	$6.98	$5.30	$6.46	$6.46	123,443
2021-01-12	$5.31	$5.65	$5.23	$5.51	$5.51	37,360
2021-01-11	$5.51	$5.81	$5.23	$5.39	$5.39	47,628
2021-01-08	$5.45	$5.73	$5.41	$5.51	$5.51	24,591
2021-01-07	$5.61	$5.90	$5.41	$5.53	$5.53	37,461
2021-01-06	$5.36	$5.93	$5.35	$5.43	$5.43	101,503
2021-01-05	$5.85	$5.85	$5.21	$5.35	$5.35	85,131
2021-01-04	$7.14	$8.00	$5.70	$5.90	$5.90	344,008
2020-12-31	$4.60	$10.44	$4.60	$7.69	$7.69	8,359,836
2020-12-30	$4.48	$4.59	$4.48	$4.50	$4.50	4,013
2020-12-29	$4.59	$4.59	$4.55	$4.55	$4.55	1,993
2020-12-28	$4.39	$4.57	$4.28	$4.45	$4.45	1,906
2020-12-24	$4.34	$4.59	$4.20	$4.20	$4.20	6,478
2020-12-23	$4.68	$4.68	$4.45	$4.50	$4.50	1,340
2020-12-22	$4.47	$4.47	$4.38	$4.39	$4.39	1,192
2020-12-21	$4.41	$4.52	$4.26	$4.50	$4.50	6,514
2020-12-18	$4.77	$4.86	$4.44	$4.63	$4.63	11,032
2020-12-17	$4.40	$5.28	$4.37	$4.80	$4.80	118,141
2020-12-16	$4.37	$4.39	$4.33	$4.39	$4.39	5,285
2020-12-15	$4.18	$4.39	$4.17	$4.37	$4.37	6,174
2020-12-14	$4.28	$4.40	$4.27	$4.40	$4.40	1,722
2020-12-11	$4.33	$4.40	$4.33	$4.40	$4.40	509
2020-12-10	$4.35	$4.40	$4.35	$4.36	$4.36	1,349
2020-12-09	$4.40	$4.40	$4.35	$4.38	$4.38	8,875
2020-12-08	$4.32	$4.40	$4.16	$4.35	$4.35	1,173
2020-12-07	$4.14	$4.37	$4.14	$4.29	$4.29	4,476
2020-12-04	$4.40	$4.41	$4.34	$4.41	$4.41	2,818
2020-12-03	$4.40	$4.40	$4.40	$4.40	$4.40	217
2020-12-02	$4.37	$4.40	$4.37	$4.40	$4.40	616
2020-12-01	$4.30	$4.40	$4.30	$4.40	$4.40	7,321
2020-11-30	$4.37	$4.37	$4.07	$4.37	$4.37	11,601
2020-11-27	$4.26	$4.28	$4.20	$4.21	$4.21	3,232
2020-11-25	$4.40	$4.40	$4.35	$4.37	$4.37	3,231
2020-11-24	$4.32	$4.44	$4.32	$4.42	$4.42	1,973
2020-11-23	$4.26	$4.45	$4.07	$4.41	$4.41	3,782
2020-11-20	$4.10	$4.40	$4.10	$4.40	$4.40	2,288
2020-11-19	$4.15	$4.30	$4.15	$4.30	$4.30	1,545
2020-11-18	$4.20	$4.24	$4.20	$4.23	$4.23	1,419
2020-11-17	$4.18	$4.23	$4.07	$4.23	$4.23	1,082
2020-11-16	$4.24	$4.35	$4.00	$4.24	$4.24	6,934
2020-11-13	$4.24	$4.24	$4.24	$4.24	$4.24	385
2020-11-12	$4.27	$4.29	$4.15	$4.16	$4.16	4,967
2020-11-11	$4.30	$4.30	$4.16	$4.29	$4.29	463
2020-11-10	$4.28	$4.32	$4.24	$4.32	$4.32	1,427
2020-11-09	$4.35	$4.37	$4.13	$4.33	$4.33	5,324
2020-11-06	$4.13	$4.25	$4.13	$4.25	$4.25	554
2020-11-05	$3.89	$4.08	$3.81	$4.04	$4.04	7,138
2020-11-04	$4.41	$4.41	$3.65	$3.91	$3.91	17,752
2020-11-03	$4.42	$4.45	$4.35	$4.44	$4.44	1,334
2020-11-02	$4.40	$4.68	$4.37	$4.47	$4.47	2,512
2020-10-30	$4.67	$4.67	$4.17	$4.31	$4.31	24,429
2020-10-29	$4.90	$4.91	$4.69	$4.70	$4.70	5,501
2020-10-28	$4.71	$4.83	$4.41	$4.72	$4.72	10,170
2020-10-27	$4.80	$4.99	$4.71	$4.76	$4.76	17,301
2020-10-26	$5.32	$5.32	$4.72	$4.80	$4.80	45,501
2020-10-23	$4.70	$5.25	$4.70	$5.24	$5.24	61,431
2020-10-22	$4.54	$4.87	$4.48	$4.67	$4.67	12,151
2020-10-21	$4.58	$4.63	$4.43	$4.43	$4.43	4,074
2020-10-20	$4.45	$4.58	$4.44	$4.53	$4.53	12,778
2020-10-19	$5.00	$5.00	$4.25	$4.44	$4.44	35,727
2020-10-16	$4.58	$5.15	$4.58	$4.93	$4.93	90,444
2020-10-15	$4.70	$4.71	$4.46	$4.70	$4.70	34,781
2020-10-14	$4.41	$4.47	$4.37	$4.46	$4.46	5,738
2020-10-13	$4.53	$4.70	$4.36	$4.36	$4.36	11,564
2020-10-12	$4.50	$4.50	$4.48	$4.49	$4.49	1,761
2020-10-09	$4.57	$4.57	$4.18	$4.50	$4.50	13,579
2020-10-08	$4.40	$4.71	$4.36	$4.48	$4.48	2,463
2020-10-07	$4.44	$4.72	$4.44	$4.70	$4.70	37,671
2020-10-06	$4.12	$4.34	$4.10	$4.33	$4.33	28,358
2020-10-05	$4.37	$4.45	$4.09	$4.25	$4.25	20,014
2020-10-02	$4.29	$4.41	$4.24	$4.36	$4.36	4,815
2020-10-01	$4.31	$4.45	$4.30	$4.45	$4.45	7,045
2020-09-30	$4.50	$4.63	$4.21	$4.40	$4.40	17,720
2020-09-29	$4.57	$4.61	$4.18	$4.49	$4.49	33,221
2020-09-28	$5.00	$5.00	$4.01	$4.65	$4.65	44,619
2020-09-25	$4.69	$4.99	$4.54	$4.63	$4.63	57,941
2020-09-24	$4.00	$5.60	$3.97	$5.09	$5.09	431,324
2020-09-23	$3.82	$4.22	$3.62	$4.05	$4.05	39,539
2020-09-22	$3.63	$3.95	$3.63	$3.89	$3.89	7,427
2020-09-21	$3.75	$3.78	$3.62	$3.62	$3.62	3,394
2020-09-18	$3.62	$3.64	$3.62	$3.64	$3.64	2,792
2020-09-17	$3.75	$3.98	$3.57	$3.67	$3.67	4,445
2020-09-16	$3.91	$3.91	$3.53	$3.70	$3.70	11,122
2020-09-15	$3.90	$3.93	$3.70	$3.87	$3.87	4,852
2020-09-14	$3.93	$3.93	$3.70	$3.74	$3.74	11,573
2020-09-11	$3.70	$3.85	$3.70	$3.81	$3.81	9,965
2020-09-10	$4.01	$4.05	$3.70	$3.75	$3.75	27,138
2020-09-09	$4.49	$4.49	$3.82	$4.18	$4.18	38,084
2020-09-08	$4.42	$4.70	$4.21	$4.36	$4.36	61,298
2020-09-04	$3.99	$4.35	$3.86	$4.31	$4.31	80,306
2020-09-03	$3.74	$3.99	$3.68	$3.99	$3.99	55,404
2020-09-02	$3.75	$3.90	$3.49	$3.85	$3.85	36,958
2020-09-01	$3.41	$3.76	$3.41	$3.76	$3.76	32,968
2020-08-31	$3.48	$3.48	$3.39	$3.47	$3.47	24,322
2020-08-28	$3.25	$3.38	$3.16	$3.38	$3.38	17,387
2020-08-27	$3.20	$3.27	$3.20	$3.25	$3.25	1,453
2020-08-26	$3.28	$3.28	$3.00	$3.27	$3.27	11,682
2020-08-25	$3.15	$3.28	$3.05	$3.28	$3.28	33,413
2020-08-24	$2.78	$3.15	$2.75	$3.15	$3.15	23,276
2020-08-21	$2.78	$2.89	$2.78	$2.84	$2.84	992
2020-08-20	$2.92	$2.92	$2.72	$2.83	$2.83	19,632
2020-08-19	$2.87	$2.93	$2.76	$2.93	$2.93	3,566
2020-08-18	$2.96	$2.99	$2.73	$2.95	$2.95	8,515
2020-08-17	$2.83	$2.85	$2.72	$2.84	$2.84	2,523
2020-08-14	$2.70	$2.78	$2.70	$2.78	$2.78	347
2020-08-13	$2.73	$2.75	$2.70	$2.75	$2.75	2,448
2020-08-12	$2.97	$2.97	$2.70	$2.83	$2.83	2,239
2020-08-11	$2.76	$2.85	$2.65	$2.82	$2.82	2,588
2020-08-10	$2.86	$2.98	$2.76	$2.98	$2.98	2,610
2020-08-07	$2.87	$3.00	$2.73	$2.89	$2.89	19,906
2020-08-06	$2.77	$3.23	$2.65	$3.00	$3.00	101,980
2020-08-05	$2.79	$2.79	$2.61	$2.77	$2.77	3,320
2020-08-04	$2.80	$2.85	$2.76	$2.83	$2.83	3,774
2020-08-03	$2.65	$2.88	$2.55	$2.85	$2.85	20,104
2020-07-31	$2.46	$2.65	$2.46	$2.65	$2.65	6,354
2020-07-30	$2.69	$2.69	$2.47	$2.64	$2.64	2,130
2020-07-29	$2.67	$2.69	$2.44	$2.51	$2.51	3,963
2020-07-28	$2.71	$2.75	$2.55	$2.72	$2.72	2,350
2020-07-27	$2.71	$2.79	$2.65	$2.74	$2.74	10,364
2020-07-24	$2.55	$2.63	$2.55	$2.63	$2.63	257
2020-07-23	$2.53	$2.59	$2.50	$2.57	$2.57	2,624
2020-07-22	$2.63	$2.63	$2.52	$2.55	$2.55	3,324
2020-07-21	$2.55	$2.69	$2.44	$2.58	$2.58	12,276
2020-07-20	$2.85	$2.85	$2.45	$2.64	$2.64	9,808
2020-07-17	$2.90	$2.90	$2.88	$2.89	$2.89	582
2020-07-16	$2.80	$2.85	$2.80	$2.85	$2.85	591
2020-07-15	$2.74	$3.04	$2.72	$2.88	$2.88	55,923
2020-07-14	$2.70	$2.70	$2.70	$2.70	$2.70	378
2020-07-13	$2.66	$2.69	$2.55	$2.69	$2.69	1,175
2020-07-10	$2.70	$2.73	$2.70	$2.70	$2.70	1,042
2020-07-09	$2.55	$2.68	$2.55	$2.68	$2.68	1,391
2020-07-08	$2.63	$2.65	$2.63	$2.63	$2.63	587
2020-07-07	$2.64	$2.64	$2.64	$2.64	$2.64	280
2020-07-06	$2.70	$2.70	$2.64	$2.64	$2.64	430
2020-07-02	$2.67	$2.68	$2.61	$2.68	$2.68	978
2020-07-01	$2.48	$2.68	$2.46	$2.68	$2.68	2,282
2020-06-30	$2.56	$2.62	$2.56	$2.62	$2.62	529
2020-06-29	$2.68	$2.72	$2.56	$2.56	$2.56	3,381
2020-06-26	$2.50	$2.64	$2.50	$2.64	$2.64	1,193
2020-06-25	$2.60	$2.60	$2.55	$2.58	$2.58	2,437
2020-06-24	$2.61	$2.64	$2.56	$2.59	$2.59	3,951
2020-06-23	$2.65	$2.65	$2.34	$2.55	$2.55	1,926
2020-06-22	$2.42	$2.62	$2.36	$2.62	$2.62	1,029
2020-06-19	$2.40	$2.60	$2.40	$2.60	$2.60	1,533
2020-06-18	$2.59	$2.65	$2.59	$2.60	$2.60	6,320
2020-06-17	$2.32	$2.63	$2.32	$2.59	$2.59	2,688
2020-06-16	$2.43	$2.78	$2.43	$2.62	$2.62	3,733
2020-06-15	$2.56	$2.67	$2.45	$2.66	$2.66	4,074
2020-06-12	$2.60	$2.76	$2.43	$2.56	$2.56	23,392
2020-06-11	$2.31	$2.49	$2.19	$2.39	$2.39	11,606
2020-06-10	$2.30	$2.79	$2.26	$2.43	$2.43	55,171
2020-06-09	$2.35	$2.36	$2.30	$2.30	$2.30	2,970
2020-06-08	$2.21	$2.38	$2.20	$2.31	$2.31	19,477
2020-06-05	$2.40	$2.43	$2.31	$2.38	$2.38	6,181
2020-06-04	$2.35	$2.40	$2.30	$2.40	$2.40	719
2020-06-03	$2.28	$2.38	$2.28	$2.34	$2.34	535
2020-06-02	$2.39	$2.39	$2.28	$2.37	$2.37	728
2020-06-01	$2.27	$2.39	$2.16	$2.31	$2.31	2,722
2020-05-29	$2.33	$2.40	$2.24	$2.30	$2.30	4,315
2020-05-28	$2.38	$2.40	$2.21	$2.29	$2.29	9,440
2020-05-27	$2.59	$2.60	$2.12	$2.39	$2.39	7,105
2020-05-26	$2.26	$2.59	$2.21	$2.48	$2.48	4,932
2020-05-22	$2.60	$2.60	$2.37	$2.54	$2.54	7,489
2020-05-21	$2.08	$2.60	$2.08	$2.60	$2.60	41,386
2020-05-20	$2.17	$2.60	$2.04	$2.07	$2.07	67,069
2020-05-19	$2.21	$2.21	$2.02	$2.18	$2.18	8,063
2020-05-18	$2.01	$2.15	$1.99	$2.02	$2.02	9,215
2020-05-15	$2.30	$2.30	$2.30	$2.30	$2.30	37
2020-05-14	$2.30	$2.30	$2.30	$2.30	$2.30	272
2020-05-13	$2.19	$2.25	$2.19	$2.23	$2.23	2,324
2020-05-12	$1.95	$2.20	$1.95	$2.18	$2.18	2,381
2020-05-11	$2.03	$2.20	$2.02	$2.20	$2.20	6,089
2020-05-08	$1.96	$2.03	$1.95	$2.03	$2.03	1,954
2020-05-07	$1.96	$1.96	$1.94	$1.96	$1.96	7,404
2020-05-06	$1.96	$1.96	$1.95	$1.95	$1.95	1,202
2020-05-05	$2.03	$2.03	$1.97	$1.98	$1.98	2,299
2020-05-04	$1.94	$1.94	$1.94	$1.94	$1.94	2,856
2020-05-01	$2.01	$2.03	$2.01	$2.02	$2.02	18,831
2020-04-30	$2.03	$2.03	$2.01	$2.01	$2.01	3,383
2020-04-29	$2.01	$2.03	$1.97	$2.02	$2.02	8,481
2020-04-28	$2.03	$2.03	$2.00	$2.03	$2.03	1,600
2020-04-27	$2.02	$2.02	$2.00	$2.00	$2.00	1,516
2020-04-24	$2.03	$2.03	$2.03	$2.03	$2.03	28
2020-04-23	$2.00	$2.03	$2.00	$2.03	$2.03	452
2020-04-22	$2.03	$2.03	$1.96	$2.03	$2.03	1,216
2020-04-21	$2.03	$2.03	$2.00	$2.03	$2.03	18,240
2020-04-20	$2.03	$2.03	$2.00	$2.01	$2.01	8,407
2020-04-17	$2.00	$2.18	$2.00	$2.03	$2.03	11,322
2020-04-16	$2.26	$2.28	$2.26	$2.28	$2.28	478
2020-04-15	$2.30	$2.30	$2.20	$2.26	$2.26	1,235
2020-04-14	$2.13	$2.30	$2.13	$2.29	$2.29	831
2020-04-13	$2.30	$2.30	$2.30	$2.30	$2.30	104
2020-04-09	$2.30	$2.30	$2.30	$2.30	$2.30	40
2020-04-08	$2.30	$2.30	$2.30	$2.30	$2.30	107
2020-04-07	$2.30	$2.30	$2.30	$2.30	$2.30	33
2020-04-06	$2.30	$2.30	$2.30	$2.30	$2.30	16
2020-04-03	$2.30	$2.30	$2.30	$2.30	$2.30	9
2020-04-02	$2.30	$2.30	$2.30	$2.30	$2.30	150
2020-04-01	$2.30	$2.30	$2.30	$2.30	$2.30	410
2020-03-31	$2.23	$2.37	$2.23	$2.37	$2.37	751
2020-03-30	$2.30	$2.42	$2.30	$2.39	$2.39	1,130
2020-03-27	$2.23	$2.43	$2.23	$2.43	$2.43	462
2020-03-26	$2.47	$2.47	$2.47	$2.47	$2.47	101
2020-03-25	$2.46	$2.47	$2.23	$2.47	$2.47	872
2020-03-24	$2.42	$2.42	$2.42	$2.42	$2.42	0
2020-03-23	$2.42	$2.42	$2.42	$2.42	$2.42	62
2020-03-20	$2.42	$2.42	$2.42	$2.42	$2.42	222
2020-03-19	$2.30	$2.43	$2.30	$2.38	$2.38	6,905
2020-03-18	$2.20	$2.40	$2.20	$2.30	$2.30	6,924
2020-03-17	$2.44	$2.45	$2.27	$2.42	$2.42	4,327
2020-03-16	$2.35	$2.44	$2.35	$2.44	$2.44	715
2020-03-13	$2.50	$2.50	$2.35	$2.35	$2.35	4,226
2020-03-12	$2.43	$2.50	$2.38	$2.41	$2.41	13,588
2020-03-11	$2.42	$2.51	$2.42	$2.51	$2.51	457
2020-03-10	$2.22	$2.58	$2.21	$2.49	$2.49	3,927
2020-03-09	$2.44	$2.44	$2.00	$2.22	$2.22	4,049
2020-03-06	$2.46	$2.46	$2.42	$2.44	$2.44	3,404
2020-03-05	$2.52	$2.58	$2.45	$2.58	$2.58	798
2020-03-04	$2.45	$2.55	$2.45	$2.55	$2.55	727
2020-03-03	$2.38	$2.57	$2.38	$2.45	$2.45	1,090
2020-03-02	$2.33	$2.50	$2.33	$2.49	$2.49	2,708
2020-02-28	$2.32	$2.45	$2.32	$2.40	$2.40	2,862
2020-02-27	$2.35	$2.55	$2.33	$2.38	$2.38	5,367
2020-02-26	$2.46	$2.66	$2.46	$2.60	$2.60	2,008
2020-02-25	$2.63	$2.71	$2.33	$2.51	$2.51	7,587
2020-02-24	$2.73	$2.73	$2.69	$2.69	$2.69	5,275
2020-02-21	$2.74	$2.75	$2.72	$2.75	$2.75	3,520
2020-02-20	$2.74	$2.74	$2.72	$2.72	$2.72	3,385
2020-02-19	$2.73	$2.75	$2.72	$2.74	$2.74	6,994
2020-02-18	$2.71	$2.72	$2.71	$2.71	$2.71	4,025
2020-02-14	$2.72	$2.72	$2.71	$2.71	$2.71	1,912
2020-02-13	$2.63	$2.69	$2.63	$2.69	$2.69	991
2020-02-12	$2.72	$2.72	$2.62	$2.68	$2.68	4,343
2020-02-11	$2.69	$2.69	$2.33	$2.65	$2.65	12,679
2020-02-10	$2.67	$2.73	$2.67	$2.71	$2.71	3,744
2020-02-07	$2.73	$2.73	$2.69	$2.71	$2.71	1,715
2020-02-06	$2.71	$2.71	$2.65	$2.69	$2.69	10,085
2020-02-05	$2.53	$2.68	$2.38	$2.68	$2.68	29,396
2020-02-04	$2.51	$2.53	$2.45	$2.52	$2.52	3,635
2020-02-03	$2.30	$2.55	$2.21	$2.55	$2.55	27,797
2020-01-31	$2.27	$2.34	$2.27	$2.34	$2.34	352
2020-01-30	$2.33	$2.34	$2.32	$2.34	$2.34	366
2020-01-29	$2.32	$2.32	$2.29	$2.32	$2.32	1,311
2020-01-28	$2.25	$2.32	$2.25	$2.32	$2.32	641
2020-01-27	$2.18	$2.32	$2.18	$2.32	$2.32	1,103
2020-01-24	$2.23	$2.31	$2.16	$2.31	$2.31	1,016
2020-01-23	$2.32	$2.32	$2.13	$2.27	$2.27	2,337
2020-01-22	$2.36	$2.36	$2.26	$2.32	$2.32	2,417
2020-01-21	$2.37	$2.37	$2.26	$2.34	$2.34	1,520
2020-01-17	$2.37	$2.37	$2.26	$2.37	$2.37	6,080
2020-01-16	$2.29	$2.29	$2.29	$2.29	$2.29	120
2020-01-15	$2.18	$2.31	$2.18	$2.27	$2.27	438
2020-01-14	$2.22	$2.25	$2.14	$2.25	$2.25	346
2020-01-13	$2.23	$2.30	$2.17	$2.23	$2.23	1,102
2020-01-10	$2.28	$2.30	$2.23	$2.26	$2.26	2,413
2020-01-09	$2.28	$2.30	$2.28	$2.30	$2.30	963
2020-01-08	$2.30	$2.30	$2.29	$2.29	$2.29	815
2020-01-07	$2.28	$2.28	$2.28	$2.28	$2.28	1,800
2020-01-06	$2.25	$2.30	$2.25	$2.30	$2.30	560
2020-01-03	$2.22	$2.30	$2.22	$2.30	$2.30	530
2020-01-02	$2.12	$2.30	$2.12	$2.30	$2.30	896
2019-12-31	$2.27	$2.30	$2.27	$2.30	$2.30	243
2019-12-30	$2.13	$2.24	$2.13	$2.24	$2.24	449
2019-12-27	$2.21	$2.21	$2.13	$2.17	$2.17	4,265
2019-12-26	$2.25	$2.26	$2.10	$2.24	$2.24	21,572
2019-12-24	$2.29	$2.29	$2.29	$2.29	$2.29	243
2019-12-23	$2.23	$2.45	$2.23	$2.29	$2.29	7,701
2019-12-20	$2.21	$2.40	$2.20	$2.20	$2.20	1,844
2019-12-19	$2.40	$2.40	$2.40	$2.40	$2.40	124
2019-12-18	$2.28	$2.33	$2.14	$2.25	$2.25	1,509
2019-12-17	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-12-16	$2.45	$2.45	$2.44	$2.44	$2.44	4,051
2019-12-13	$2.16	$2.45	$2.15	$2.45	$2.45	982
2019-12-12	$2.22	$2.24	$2.22	$2.24	$2.24	6,178
2019-12-11	$2.20	$2.24	$2.14	$2.22	$2.22	2,100
2019-12-10	$2.14	$2.23	$2.14	$2.23	$2.23	6,400
2019-12-09	$2.15	$2.16	$2.15	$2.16	$2.16	650
2019-12-06	$2.29	$2.29	$2.12	$2.26	$2.26	1,916
2019-12-05	$2.25	$2.25	$2.25	$2.25	$2.25	140
2019-12-04	$2.20	$2.20	$2.20	$2.20	$2.20	113
2019-12-03	$2.14	$2.20	$2.14	$2.20	$2.20	416
2019-12-02	$2.18	$2.20	$2.10	$2.20	$2.20	1,173
2019-11-29	$2.23	$2.23	$2.10	$2.10	$2.10	620
2019-11-27	$2.24	$2.24	$2.24	$2.24	$2.24	8
2019-11-26	$2.24	$2.24	$2.24	$2.24	$2.24	272
2019-11-25	$2.10	$2.15	$2.10	$2.15	$2.15	2,667
2019-11-22	$2.17	$2.17	$2.10	$2.10	$2.10	823
2019-11-21	$2.19	$2.19	$2.19	$2.19	$2.19	2,361
2019-11-20	$2.12	$2.12	$2.03	$2.12	$2.12	841
2019-11-19	$2.24	$2.24	$2.24	$2.24	$2.24	150
2019-11-18	$2.24	$2.26	$2.19	$2.21	$2.21	2,579
2019-11-15	$2.20	$2.28	$2.20	$2.26	$2.26	1,587
2019-11-14	$2.05	$2.19	$1.72	$2.18	$2.18	7,527
2019-11-13	$2.35	$2.35	$2.01	$2.20	$2.20	5,515
2019-11-12	$2.21	$2.35	$2.19	$2.35	$2.35	4,951
2019-11-11	$2.40	$2.40	$2.40	$2.40	$2.40	3,054
2019-11-08	$2.38	$2.42	$2.38	$2.42	$2.42	2,200
2019-11-07	$2.33	$2.33	$2.23	$2.24	$2.24	704
2019-11-06	$2.50	$2.50	$2.22	$2.22	$2.22	4,275
2019-11-05	$2.43	$2.43	$2.43	$2.43	$2.43	15
2019-11-04	$2.43	$2.43	$2.43	$2.43	$2.43	2
2019-11-01	$2.43	$2.43	$2.43	$2.43	$2.43	602
2019-10-31	$2.60	$2.60	$2.60	$2.60	$2.60	75
2019-10-30	$2.60	$2.60	$2.60	$2.60	$2.60	201
2019-10-29	$2.59	$2.59	$2.59	$2.59	$2.59	165
2019-10-28	$2.53	$2.61	$2.42	$2.61	$2.61	831
2019-10-25	$2.65	$2.65	$2.65	$2.65	$2.65	204
2019-10-24	$2.40	$2.62	$2.37	$2.62	$2.62	4,021
2019-10-23	$2.50	$2.50	$2.50	$2.50	$2.50	4
2019-10-22	$2.43	$2.50	$2.42	$2.50	$2.50	816
2019-10-21	$2.60	$2.60	$2.60	$2.60	$2.60	3
2019-10-18	$2.50	$2.60	$2.50	$2.60	$2.60	452
2019-10-17	$2.59	$2.59	$2.59	$2.59	$2.59	451
2019-10-16	$2.59	$2.59	$2.57	$2.57	$2.57	400
2019-10-15	$2.29	$2.60	$2.29	$2.60	$2.60	2,490
2019-10-14	$2.30	$2.43	$2.30	$2.43	$2.43	324
2019-10-11	$2.45	$2.45	$2.45	$2.45	$2.45	200
2019-10-10	$2.34	$2.46	$2.33	$2.35	$2.35	3,600
2019-10-09	$2.33	$2.33	$2.33	$2.33	$2.33	0
2019-10-08	$2.33	$2.33	$2.33	$2.33	$2.33	132
2019-10-07	$2.51	$2.51	$2.51	$2.51	$2.51	164
2019-10-04	$2.40	$2.58	$2.36	$2.47	$2.47	13,066
2019-10-03	$2.40	$2.60	$2.40	$2.60	$2.60	6,055
2019-10-02	$2.50	$2.50	$2.40	$2.45	$2.45	6,927
2019-10-01	$2.60	$2.60	$2.60	$2.60	$2.60	5
2019-09-30	$2.49	$2.60	$2.49	$2.60	$2.60	275
2019-09-27	$2.45	$2.50	$2.41	$2.50	$2.50	3,801
2019-09-26	$2.33	$2.45	$2.33	$2.45	$2.45	550
2019-09-25	$2.45	$2.45	$2.43	$2.43	$2.43	1,450
2019-09-24	$2.40	$2.44	$2.40	$2.44	$2.44	2,515
2019-09-23	$2.10	$2.40	$2.10	$2.40	$2.40	1,903
2019-09-20	$2.31	$2.45	$2.26	$2.45	$2.45	969
2019-09-19	$2.36	$2.40	$2.36	$2.40	$2.40	5,601
2019-09-18	$2.39	$2.40	$2.31	$2.40	$2.40	3,869
2019-09-17	$2.39	$2.45	$2.26	$2.45	$2.45	3,190
2019-09-16	$2.39	$2.39	$2.39	$2.39	$2.39	301
2019-09-13	$2.39	$2.39	$2.17	$2.39	$2.39	1,043
2019-09-12	$2.41	$2.41	$2.41	$2.41	$2.41	22
2019-09-11	$2.41	$2.41	$2.41	$2.41	$2.41	2
2019-09-10	$2.41	$2.44	$2.41	$2.41	$2.41	930
2019-09-09	$2.41	$2.41	$2.41	$2.41	$2.41	1,001
2019-09-06	$2.22	$2.45	$2.11	$2.45	$2.45	1,518
2019-09-05	$2.47	$2.47	$2.47	$2.47	$2.47	6
2019-09-04	$2.41	$2.47	$2.41	$2.47	$2.47	1,451
2019-09-03	$2.10	$2.35	$2.08	$2.35	$2.35	7,677
2019-08-30	$2.25	$2.47	$2.25	$2.29	$2.29	6,060
2019-08-29	$2.05	$2.25	$2.05	$2.25	$2.25	3,500
2019-08-28	$2.20	$2.20	$2.20	$2.20	$2.20	0
2019-08-27	$2.20	$2.20	$2.20	$2.20	$2.20	0
2019-08-26	$2.15	$2.27	$2.06	$2.20	$2.20	3,508
2019-08-23	$2.14	$2.26	$2.14	$2.26	$2.26	1,208
2019-08-22	$2.27	$2.39	$2.25	$2.25	$2.25	7,605
2019-08-21	$2.28	$2.28	$2.28	$2.28	$2.28	20
2019-08-20	$2.28	$2.28	$2.28	$2.28	$2.28	7
2019-08-19	$2.15	$2.28	$2.15	$2.28	$2.28	501
2019-08-16	$2.42	$2.42	$2.15	$2.15	$2.15	607
2019-08-15	$2.41	$2.41	$2.15	$2.15	$2.15	1,253
2019-08-14	$2.42	$2.47	$2.41	$2.47	$2.47	486
2019-08-13	$2.47	$2.47	$2.47	$2.47	$2.47	5
2019-08-12	$2.47	$2.47	$2.47	$2.47	$2.47	703
2019-08-09	$2.42	$2.52	$2.41	$2.51	$2.51	1,609
2019-08-08	$2.56	$2.60	$2.56	$2.60	$2.60	200
2019-08-07	$2.56	$2.60	$2.56	$2.60	$2.60	202
2019-08-06	$2.42	$2.65	$2.42	$2.65	$2.65	100
2019-08-05	$2.65	$2.65	$2.65	$2.65	$2.65	35
2019-08-02	$2.42	$2.65	$2.42	$2.65	$2.65	900
2019-08-01	$2.42	$2.65	$2.42	$2.65	$2.65	872
2019-07-31	$2.63	$2.63	$2.63	$2.63	$2.63	102
2019-07-30	$2.55	$2.55	$2.55	$2.55	$2.55	167
2019-07-29	$2.42	$2.67	$2.42	$2.43	$2.43	3,085
2019-07-26	$2.53	$2.57	$2.42	$2.53	$2.53	2,972
2019-07-25	$2.41	$2.69	$2.41	$2.41	$2.41	7,416
2019-07-24	$2.51	$2.51	$2.51	$2.51	$2.51	119
2019-07-23	$2.45	$2.51	$2.44	$2.51	$2.51	1,957
2019-07-22	$2.67	$2.67	$2.45	$2.45	$2.45	3,952
2019-07-19	$2.53	$2.53	$2.45	$2.51	$2.51	5,999
2019-07-18	$2.42	$2.68	$2.42	$2.68	$2.68	959
2019-07-17	$2.69	$2.69	$2.42	$2.50	$2.50	1,620
2019-07-16	$2.42	$2.54	$2.42	$2.50	$2.50	3,560
2019-07-15	$2.70	$2.70	$2.44	$2.65	$2.65	1,597
2019-07-12	$2.69	$2.70	$2.67	$2.70	$2.70	2,469
2019-07-11	$2.43	$2.69	$2.34	$2.69	$2.69	652
2019-07-10	$2.68	$2.68	$2.40	$2.52	$2.52	2,155
2019-07-09	$2.42	$2.57	$2.42	$2.57	$2.57	904
2019-07-08	$2.34	$2.34	$2.34	$2.34	$2.34	1,217
2019-07-05	$2.45	$2.65	$2.38	$2.65	$2.65	2,596
2019-07-03	$2.75	$2.75	$2.75	$2.75	$2.75	35
2019-07-02	$2.75	$2.75	$2.75	$2.75	$2.75	150
2019-07-01	$2.76	$2.76	$2.44	$2.55	$2.55	1,959
2019-06-28	$2.74	$2.74	$2.67	$2.68	$2.68	413
2019-06-27	$2.74	$2.74	$2.74	$2.74	$2.74	105
2019-06-26	$2.50	$2.72	$2.50	$2.69	$2.69	8,575
2019-06-25	$2.69	$2.69	$2.69	$2.69	$2.69	0
2019-06-24	$2.74	$2.76	$2.49	$2.69	$2.69	5,127
2019-06-21	$2.74	$2.74	$2.74	$2.74	$2.74	100
2019-06-20	$2.74	$2.74	$2.74	$2.74	$2.74	205
2019-06-19	$2.76	$2.76	$2.76	$2.76	$2.76	1
2019-06-18	$2.51	$2.76	$2.51	$2.76	$2.76	2,005
2019-06-17	$2.68	$2.76	$2.51	$2.61	$2.61	15,126
2019-06-14	$2.80	$2.80	$2.65	$2.65	$2.65	9,422
2019-06-13	$2.67	$2.80	$2.67	$2.80	$2.80	205
2019-06-12	$2.75	$2.75	$2.69	$2.69	$2.69	1,485
2019-06-11	$2.75	$2.79	$2.75	$2.76	$2.76	3,779
2019-06-10	$2.66	$2.75	$2.50	$2.75	$2.75	791
2019-06-07	$2.65	$2.65	$2.65	$2.65	$2.65	10
2019-06-06	$2.66	$2.66	$2.65	$2.65	$2.65	478
2019-06-05	$2.65	$2.65	$2.65	$2.65	$2.65	212
2019-06-04	$2.71	$2.75	$2.65	$2.75	$2.75	1,014
2019-06-03	$2.61	$2.71	$2.61	$2.68	$2.68	2,429
2019-05-31	$2.75	$2.75	$2.75	$2.75	$2.75	175
2019-05-30	$2.72	$2.75	$2.66	$2.75	$2.75	7,006
2019-05-29	$2.65	$2.72	$2.59	$2.72	$2.72	2,101
2019-05-28	$2.70	$2.80	$2.50	$2.65	$2.65	28,210
2019-05-24	$2.83	$2.83	$2.50	$2.74	$2.74	9,812
2019-05-23	$2.50	$2.84	$2.50	$2.82	$2.82	2,712
2019-05-22	$2.51	$2.54	$2.44	$2.50	$2.50	4,361
2019-05-21	$2.58	$2.58	$2.58	$2.58	$2.58	2
2019-05-20	$2.58	$2.58	$2.58	$2.58	$2.58	22
2019-05-17	$2.58	$2.58	$2.58	$2.58	$2.58	88
2019-05-16	$2.58	$2.58	$2.58	$2.58	$2.58	0
2019-05-15	$2.58	$2.58	$2.58	$2.58	$2.58	20
2019-05-14	$2.54	$2.58	$2.43	$2.58	$2.58	2,785
2019-05-13	$2.58	$2.58	$2.58	$2.58	$2.58	200
2019-05-10	$2.61	$2.61	$2.43	$2.60	$2.60	2,767
2019-05-09	$2.69	$2.69	$2.50	$2.64	$2.64	3,629
2019-05-08	$2.69	$2.69	$2.59	$2.67	$2.67	1,084
2019-05-07	$2.76	$2.76	$2.76	$2.76	$2.76	0
2019-05-06	$2.66	$2.85	$2.66	$2.76	$2.76	2,836
2019-05-03	$2.64	$2.67	$2.64	$2.66	$2.66	4,604
2019-05-02	$2.64	$2.64	$2.54	$2.62	$2.62	3,026
2019-05-01	$2.66	$2.66	$2.66	$2.66	$2.66	331
2019-04-30	$2.62	$2.62	$2.56	$2.56	$2.56	3,914
2019-04-29	$2.63	$2.71	$2.60	$2.66	$2.66	2,891
2019-04-26	$2.74	$2.74	$2.62	$2.66	$2.66	854
2019-04-25	$2.74	$2.74	$2.74	$2.74	$2.74	383
2019-04-24	$2.64	$2.74	$2.64	$2.74	$2.74	1,872
2019-04-23	$2.70	$2.70	$2.58	$2.64	$2.64	19,705
2019-04-22	$2.71	$2.79	$2.70	$2.79	$2.79	453
2019-04-18	$2.81	$2.81	$2.81	$2.81	$2.81	103
2019-04-17	$2.83	$2.83	$2.76	$2.83	$2.83	653
2019-04-16	$2.79	$2.82	$2.76	$2.82	$2.82	2,131
2019-04-15	$2.87	$2.87	$2.87	$2.87	$2.87	261
2019-04-12	$2.87	$2.87	$2.87	$2.87	$2.87	421
2019-04-11	$2.80	$2.85	$2.71	$2.85	$2.85	11,921
2019-04-10	$2.80	$2.88	$2.73	$2.88	$2.88	2,567
2019-04-09	$2.85	$2.87	$2.80	$2.87	$2.87	4,235
2019-04-08	$2.86	$2.90	$2.82	$2.90	$2.90	613
2019-04-05	$2.92	$3.00	$2.92	$2.95	$2.95	2,201
2019-04-04	$2.99	$2.99	$2.94	$2.94	$2.94	550
2019-04-03	$2.80	$3.00	$2.80	$2.85	$2.85	4,739
2019-04-02	$3.01	$3.03	$2.89	$3.00	$3.00	1,289
2019-04-01	$2.85	$3.06	$2.80	$2.84	$2.84	9,147
2019-03-29	$2.72	$3.19	$2.72	$2.92	$2.92	36,622
2019-03-28	$2.90	$3.30	$2.75	$2.80	$2.80	150,456
2019-03-27	$2.90	$2.90	$2.71	$2.90	$2.90	1,735
2019-03-26	$2.90	$2.90	$2.90	$2.90	$2.90	134
2019-03-25	$2.90	$2.90	$2.88	$2.90	$2.90	1,873
2019-03-22	$2.89	$2.89	$2.89	$2.89	$2.89	301
2019-03-21	$2.76	$2.76	$2.76	$2.76	$2.76	25
2019-03-20	$2.78	$2.78	$2.71	$2.76	$2.76	2,810
2019-03-19	$2.85	$2.85	$2.81	$2.85	$2.85	1,085
2019-03-18	$2.80	$2.85	$2.80	$2.85	$2.85	3,914
2019-03-15	$2.90	$2.90	$2.79	$2.80	$2.80	702
2019-03-14	$2.90	$2.90	$2.90	$2.90	$2.90	260
2019-03-13	$2.80	$2.90	$2.71	$2.83	$2.83	5,880
2019-03-12	$2.86	$2.86	$2.86	$2.86	$2.86	1,243
2019-03-11	$2.76	$2.86	$2.76	$2.86	$2.86	1,803
2019-03-08	$2.71	$2.86	$2.71	$2.86	$2.86	519
2019-03-07	$2.87	$2.89	$2.71	$2.80	$2.80	6,059
2019-03-06	$2.90	$2.90	$2.71	$2.89	$2.89	2,489
2019-03-05	$2.94	$2.97	$2.90	$2.97	$2.97	5,465
2019-03-04	$2.98	$2.98	$2.75	$2.95	$2.95	2,366
2019-03-01	$2.98	$2.98	$2.97	$2.97	$2.97	1,229
2019-02-28	$2.90	$2.98	$2.90	$2.96	$2.96	3,497
2019-02-27	$2.90	$2.90	$2.88	$2.88	$2.88	4,342
2019-02-26	$2.73	$2.90	$2.73	$2.88	$2.88	1,005
2019-02-25	$2.70	$2.90	$2.70	$2.87	$2.87	703
2019-02-22	$2.85	$2.85	$2.85	$2.85	$2.85	128
2019-02-21	$2.64	$2.95	$2.64	$2.85	$2.85	10,085
2019-02-20	$2.50	$2.63	$2.50	$2.63	$2.63	10,121
2019-02-19	$2.33	$2.59	$2.33	$2.51	$2.51	5,418
2019-02-15	$2.59	$2.59	$2.40	$2.52	$2.52	381
2019-02-14	$2.58	$2.58	$2.58	$2.58	$2.58	91
2019-02-13	$2.50	$2.58	$2.34	$2.58	$2.58	1,414
2019-02-12	$2.22	$2.56	$2.22	$2.56	$2.56	732
2019-02-11	$2.60	$2.60	$2.60	$2.60	$2.60	63
2019-02-08	$2.60	$2.60	$2.60	$2.60	$2.60	10
2019-02-07	$2.40	$2.60	$2.40	$2.60	$2.60	1,539
2019-02-06	$2.43	$2.63	$2.43	$2.62	$2.62	3,618
2019-02-05	$2.43	$2.43	$2.19	$2.43	$2.43	8,845
2019-02-04	$2.47	$2.66	$2.31	$2.43	$2.43	6,018
2019-02-01	$2.59	$2.70	$2.25	$2.43	$2.43	41,461
2019-01-31	$2.62	$2.62	$2.62	$2.62	$2.62	10
2019-01-30	$2.40	$2.62	$2.40	$2.62	$2.62	3,107
2019-01-29	$2.41	$2.55	$2.24	$2.40	$2.40	2,911
2019-01-28	$2.25	$2.42	$2.25	$2.41	$2.41	611
2019-01-25	$2.30	$2.57	$2.23	$2.25	$2.25	1,444
2019-01-24	$2.45	$2.57	$2.36	$2.36	$2.36	9,710
2019-01-23	$2.52	$2.52	$2.30	$2.36	$2.36	3,165
2019-01-22	$2.46	$2.52	$2.30	$2.52	$2.52	3,411
2019-01-18	$2.52	$2.52	$2.34	$2.34	$2.34	4,523
2019-01-17	$2.32	$2.59	$2.32	$2.55	$2.55	15,020
2019-01-16	$2.26	$2.32	$2.17	$2.32	$2.32	4,812
2019-01-15	$2.32	$2.32	$2.17	$2.18	$2.18	1,740
2019-01-14	$2.22	$2.32	$2.21	$2.32	$2.32	732
2019-01-11	$2.15	$2.17	$2.02	$2.17	$2.17	1,181
2019-01-10	$1.94	$2.18	$1.94	$2.18	$2.18	1,580
2019-01-09	$2.19	$2.19	$2.19	$2.19	$2.19	201
2019-01-08	$2.18	$2.35	$2.18	$2.19	$2.19	838
2019-01-07	$2.33	$2.33	$2.26	$2.31	$2.31	2,105
2019-01-04	$2.29	$2.32	$2.15	$2.26	$2.26	15,945
2019-01-03	$2.15	$2.31	$2.15	$2.29	$2.29	762
2019-01-02	$1.87	$2.18	$1.87	$2.17	$2.17	11,981
2018-12-31	$1.84	$2.16	$1.84	$2.01	$2.01	7,701
2018-12-28	$2.03	$2.03	$1.66	$1.84	$1.84	2,681
2018-12-27	$2.05	$2.05	$1.83	$2.03	$2.03	9,399
2018-12-26	$2.15	$2.15	$1.62	$2.08	$2.08	18,668
2018-12-24	$2.04	$2.17	$2.03	$2.15	$2.15	3,310
2018-12-21	$2.28	$2.28	$2.28	$2.28	$2.28	150
2018-12-20	$2.23	$2.28	$2.21	$2.28	$2.28	3,219
2018-12-19	$2.39	$2.39	$2.39	$2.39	$2.39	74
2018-12-18	$2.39	$2.39	$2.39	$2.39	$2.39	151
2018-12-17	$2.37	$2.42	$2.37	$2.39	$2.39	2,487
2018-12-14	$2.25	$2.37	$2.25	$2.37	$2.37	682
2018-12-13	$2.36	$2.36	$2.30	$2.30	$2.30	3,459
2018-12-12	$2.36	$2.36	$2.36	$2.36	$2.36	0
2018-12-11	$2.36	$2.36	$2.36	$2.36	$2.36	266
2018-12-10	$2.18	$2.25	$2.18	$2.25	$2.25	7,210
2018-12-07	$2.26	$2.30	$2.20	$2.20	$2.20	4,662
2018-12-06	$2.21	$2.36	$2.20	$2.36	$2.36	2,501
2018-12-04	$2.34	$2.34	$2.22	$2.33	$2.33	2,928
2018-12-03	$2.35	$2.35	$2.23	$2.25	$2.25	5,569
2018-11-30	$2.31	$2.35	$2.31	$2.35	$2.35	450
2018-11-29	$2.27	$2.34	$2.27	$2.31	$2.31	5,363
2018-11-28	$2.33	$2.45	$2.33	$2.45	$2.45	2,676
2018-11-27	$2.34	$2.45	$2.33	$2.45	$2.45	1,707
2018-11-26	$2.46	$2.46	$2.46	$2.46	$2.46	11
2018-11-23	$2.46	$2.46	$2.46	$2.46	$2.46	547
2018-11-21	$2.41	$2.46	$2.41	$2.46	$2.46	547
2018-11-20	$2.31	$2.44	$2.31	$2.44	$2.44	1,015
2018-11-19	$2.31	$2.48	$2.31	$2.32	$2.32	3,090
2018-11-16	$2.40	$2.46	$2.40	$2.46	$2.46	3,278
2018-11-15	$2.32	$2.41	$2.32	$2.41	$2.41	924
2018-11-14	$2.34	$2.38	$2.32	$2.32	$2.32	451
2018-11-13	$2.40	$2.44	$2.31	$2.31	$2.31	5,411
2018-11-12	$2.44	$2.44	$2.31	$2.40	$2.40	4,047
2018-11-09	$2.48	$2.50	$2.35	$2.50	$2.50	2,190
2018-11-08	$2.48	$2.56	$2.34	$2.55	$2.55	5,079
2018-11-07	$2.58	$2.78	$2.40	$2.54	$2.54	15,270
2018-11-06	$2.29	$2.90	$2.29	$2.58	$2.58	173,505
2018-11-05	$2.33	$2.35	$2.33	$2.35	$2.35	1,862
2018-11-02	$2.26	$2.39	$2.26	$2.39	$2.39	1,421
2018-11-01	$2.46	$2.46	$2.30	$2.45	$2.45	11,273
2018-10-31	$2.52	$2.52	$2.36	$2.46	$2.46	1,510
2018-10-30	$2.56	$2.56	$2.52	$2.52	$2.52	2,149
2018-10-29	$2.55	$2.66	$2.55	$2.66	$2.66	2,331
2018-10-26	$2.72	$2.72	$2.72	$2.72	$2.72	138
2018-10-25	$2.56	$2.72	$2.56	$2.72	$2.72	1,005
2018-10-24	$2.68	$2.79	$2.58	$2.69	$2.69	3,415
2018-10-23	$2.73	$2.74	$2.53	$2.74	$2.74	13,045
2018-10-22	$2.87	$2.87	$2.72	$2.76	$2.76	11,789
2018-10-19	$2.85	$3.49	$2.76	$2.87	$2.87	210,384
2018-10-18	$2.69	$3.30	$2.52	$2.85	$2.85	108,400
2018-10-17	$2.50	$2.79	$2.49	$2.79	$2.79	3,380
2018-10-16	$2.70	$2.70	$2.70	$2.70	$2.70	2,084
2018-10-15	$2.51	$2.78	$2.51	$2.78	$2.78	621
2018-10-12	$2.84	$2.84	$2.84	$2.84	$2.84	195
2018-10-11	$2.48	$2.84	$2.48	$2.84	$2.84	1,457
2018-10-10	$2.72	$2.79	$2.60	$2.79	$2.79	5,081
2018-10-09	$2.72	$2.72	$2.69	$2.70	$2.70	3,909
2018-10-08	$2.74	$2.85	$2.72	$2.85	$2.85	1,303
2018-10-05	$2.74	$2.89	$2.73	$2.89	$2.89	420
2018-10-04	$2.72	$2.82	$2.72	$2.81	$2.81	3,127
2018-10-03	$2.88	$2.88	$2.63	$2.85	$2.85	7,114
2018-10-02	$2.86	$2.89	$2.63	$2.86	$2.86	4,034
2018-10-01	$2.71	$2.90	$2.60	$2.63	$2.63	5,780
2018-09-28	$2.80	$2.80	$2.79	$2.79	$2.79	446
2018-09-27	$2.93	$2.99	$2.78	$2.89	$2.89	1,690
2018-09-26	$2.89	$2.89	$2.89	$2.89	$2.89	395
2018-09-25	$2.89	$2.89	$2.89	$2.89	$2.89	328
2018-09-24	$2.95	$3.00	$2.81	$3.00	$3.00	3,986
2018-09-21	$2.94	$2.95	$2.76	$2.95	$2.95	6,622
2018-09-20	$2.82	$2.99	$2.82	$2.99	$2.99	2,554
2018-09-19	$3.07	$3.11	$2.81	$3.05	$3.05	4,841
2018-09-18	$3.14	$3.14	$3.14	$3.14	$3.14	1,224
2018-09-17	$3.10	$3.15	$3.05	$3.15	$3.15	3,769
2018-09-14	$3.23	$3.29	$3.13	$3.29	$3.29	1,186
2018-09-13	$3.21	$3.22	$3.21	$3.22	$3.22	307
2018-09-12	$3.28	$3.30	$3.28	$3.30	$3.30	612
2018-09-11	$3.30	$3.30	$3.21	$3.21	$3.21	2,133
2018-09-10	$3.26	$3.32	$3.26	$3.30	$3.30	1,854
2018-09-07	$3.26	$3.26	$3.26	$3.26	$3.26	1,952
2018-09-06	$3.31	$3.31	$3.25	$3.27	$3.27	2,631
2018-09-05	$3.30	$3.33	$3.30	$3.33	$3.33	2,093
2018-09-04	$3.37	$3.37	$3.13	$3.31	$3.31	6,133
2018-08-31	$3.21	$3.21	$3.21	$3.21	$3.21	336
2018-08-30	$3.30	$3.30	$3.30	$3.30	$3.30	45
2018-08-29	$3.27	$3.30	$3.10	$3.30	$3.30	2,706
2018-08-28	$3.09	$3.32	$3.08	$3.32	$3.32	1,314
2018-08-27	$3.33	$3.33	$3.33	$3.33	$3.33	161
2018-08-24	$3.35	$3.35	$3.15	$3.33	$3.33	2,645
2018-08-23	$3.22	$3.35	$3.21	$3.35	$3.35	525
2018-08-22	$3.08	$3.25	$3.07	$3.25	$3.25	4,802
2018-08-21	$3.15	$3.28	$3.10	$3.25	$3.25	2,382
2018-08-20	$3.02	$3.27	$3.02	$3.19	$3.19	1,088
2018-08-17	$3.28	$3.28	$3.28	$3.28	$3.28	196
2018-08-16	$3.16	$3.28	$3.15	$3.28	$3.28	2,353
2018-08-15	$3.33	$3.33	$3.33	$3.33	$3.33	214
2018-08-14	$3.30	$3.30	$3.30	$3.30	$3.30	793
2018-08-13	$3.30	$3.33	$3.30	$3.33	$3.33	3,606
2018-08-10	$3.27	$3.31	$3.27	$3.30	$3.30	5,670
2018-08-09	$3.30	$3.50	$3.30	$3.36	$3.36	11,113
2018-08-08	$3.44	$3.44	$3.44	$3.44	$3.44	283
2018-08-07	$3.44	$3.44	$3.44	$3.44	$3.44	6
2018-08-06	$3.42	$3.44	$3.17	$3.44	$3.44	22,602
2018-08-03	$3.27	$3.41	$3.21	$3.30	$3.30	15,251
2018-08-02	$3.42	$3.43	$3.18	$3.18	$3.18	3,462
2018-08-01	$3.54	$3.59	$3.30	$3.30	$3.30	25,448
2018-07-31	$3.62	$3.66	$3.60	$3.66	$3.66	1,773
2018-07-30	$3.66	$3.71	$3.61	$3.69	$3.69	6,210
2018-07-27	$3.80	$3.81	$3.61	$3.73	$3.73	5,741
2018-07-26	$3.71	$3.78	$3.60	$3.60	$3.60	4,867
2018-07-25	$3.60	$3.73	$3.57	$3.63	$3.63	10,100
2018-07-24	$3.66	$3.84	$3.58	$3.79	$3.79	7,659
2018-07-23	$3.57	$3.59	$3.57	$3.59	$3.59	1,132
2018-07-20	$3.75	$3.75	$3.57	$3.58	$3.58	6,107
2018-07-19	$3.68	$3.77	$3.59	$3.76	$3.76	3,189
2018-07-18	$3.79	$3.79	$3.77	$3.77	$3.77	369
2018-07-17	$3.67	$3.83	$3.60	$3.70	$3.70	2,923
2018-07-16	$3.60	$3.64	$3.57	$3.57	$3.57	4,054
2018-07-13	$3.58	$3.96	$3.50	$3.60	$3.60	33,369
2018-07-12	$3.36	$3.64	$3.36	$3.56	$3.56	16,167
2018-07-11	$3.39	$3.72	$3.39	$3.54	$3.54	13,820
2018-07-10	$3.39	$3.39	$3.39	$3.39	$3.39	2
2018-07-09	$3.36	$3.39	$3.32	$3.39	$3.39	2,455
2018-07-06	$3.35	$3.44	$3.35	$3.40	$3.40	25,467
2018-07-05	$3.39	$3.39	$3.33	$3.34	$3.34	2,983
2018-07-03	$3.46	$3.49	$3.35	$3.49	$3.49	1,537
2018-07-02	$3.30	$3.40	$3.30	$3.33	$3.33	8,396
2018-06-29	$3.40	$3.43	$3.32	$3.33	$3.33	6,349
2018-06-28	$3.43	$3.48	$3.36	$3.36	$3.36	8,525
2018-06-27	$4.15	$5.04	$3.34	$3.48	$3.48	303,963
2018-06-26	$3.44	$3.99	$3.44	$3.99	$3.99	54,407
2018-06-25	$3.40	$3.45	$3.37	$3.45	$3.45	1,953
2018-06-22	$3.49	$3.50	$3.40	$3.40	$3.40	13,865
2018-06-21	$3.48	$3.50	$3.47	$3.50	$3.50	1,292
2018-06-20	$3.41	$3.45	$3.32	$3.43	$3.43	2,574
2018-06-19	$3.46	$3.46	$3.33	$3.46	$3.46	7,526
2018-06-18	$3.34	$3.35	$3.34	$3.35	$3.35	4,083
2018-06-15	$3.34	$3.35	$3.21	$3.35	$3.35	3,142
2018-06-14	$3.30	$3.33	$3.30	$3.33	$3.33	1,085
2018-06-13	$3.29	$3.29	$3.21	$3.28	$3.28	2,940
2018-06-12	$3.30	$3.31	$3.20	$3.30	$3.30	2,377
2018-06-11	$3.26	$3.31	$3.22	$3.31	$3.31	4,255
2018-06-08	$3.30	$3.30	$3.23	$3.24	$3.24	1,150
2018-06-07	$3.27	$3.27	$3.19	$3.24	$3.24	623
2018-06-06	$3.30	$3.31	$3.20	$3.21	$3.21	889
2018-06-05	$3.27	$3.27	$3.27	$3.27	$3.27	50
2018-06-04	$3.20	$3.27	$3.20	$3.27	$3.27	1,995
2018-06-01	$3.24	$3.24	$3.19	$3.19	$3.19	2,340
2018-05-31	$3.19	$3.19	$3.18	$3.19	$3.19	1,042
2018-05-30	$3.16	$3.20	$3.16	$3.20	$3.20	400
2018-05-29	$3.19	$3.19	$3.16	$3.16	$3.16	1,154
2018-05-25	$3.28	$3.29	$3.24	$3.29	$3.29	648
2018-05-24	$3.20	$3.27	$3.20	$3.23	$3.23	991
2018-05-23	$3.22	$3.25	$3.22	$3.25	$3.25	715
2018-05-22	$3.30	$3.30	$3.19	$3.28	$3.28	995
2018-05-21	$3.25	$3.25	$3.16	$3.16	$3.16	1,613
2018-05-18	$3.17	$3.17	$3.16	$3.16	$3.16	1,327
2018-05-17	$3.16	$3.17	$3.16	$3.16	$3.16	1,526
2018-05-16	$3.20	$3.20	$3.16	$3.16	$3.16	3,134
2018-05-15	$3.16	$3.19	$3.16	$3.16	$3.16	3,257
2018-05-14	$3.15	$3.22	$3.15	$3.18	$3.18	1,447
2018-05-11	$3.30	$3.30	$3.15	$3.15	$3.15	5,938
2018-05-10	$3.22	$3.29	$3.10	$3.29	$3.29	1,058
2018-05-09	$3.12	$3.18	$3.04	$3.18	$3.18	3,044
2018-05-08	$3.12	$3.31	$3.01	$3.15	$3.15	6,185
2018-05-07	$3.15	$3.18	$3.10	$3.15	$3.15	14,862
2018-05-04	$3.18	$3.42	$3.04	$3.14	$3.14	79,082
2018-05-03	$3.06	$3.19	$2.91	$3.19	$3.19	13,387
2018-05-02	$2.98	$3.15	$2.88	$3.15	$3.15	7,420
2018-05-01	$3.04	$3.08	$2.95	$2.95	$2.95	1,989
2018-04-30	$3.09	$3.10	$2.86	$2.98	$2.98	1,771
2018-04-27	$2.93	$3.10	$2.73	$3.04	$3.04	82,520
2018-04-26	$2.91	$3.04	$2.91	$2.94	$2.94	2,408
2018-04-25	$2.93	$2.94	$2.91	$2.92	$2.92	6,054
2018-04-24	$2.95	$2.95	$2.95	$2.95	$2.95	222
2018-04-23	$2.99	$2.99	$2.93	$2.95	$2.95	1,551
2018-04-20	$2.98	$2.98	$2.93	$2.93	$2.93	1,013
2018-04-19	$3.08	$3.08	$3.00	$3.00	$3.00	6,556
2018-04-18	$3.08	$3.08	$3.05	$3.06	$3.06	9,488
2018-04-17	$3.14	$3.14	$3.06	$3.06	$3.06	4,886
2018-04-16	$3.12	$3.20	$3.08	$3.08	$3.08	6,338
2018-04-13	$3.24	$3.24	$3.18	$3.18	$3.18	622
2018-04-12	$3.08	$3.24	$3.08	$3.24	$3.24	2,799
2018-04-11	$3.14	$3.14	$3.10	$3.12	$3.12	1,541
2018-04-10	$3.13	$3.14	$3.03	$3.03	$3.03	1,037
2018-04-09	$3.15	$3.15	$3.01	$3.14	$3.14	11,604
2018-04-06	$3.20	$3.20	$3.11	$3.11	$3.11	11,978
2018-04-05	$3.20	$3.25	$3.19	$3.19	$3.19	3,646
2018-04-04	$3.15	$3.20	$3.15	$3.20	$3.20	62,950
2018-04-03	$3.05	$3.48	$2.96	$3.14	$3.14	143,017
2018-04-02	$3.15	$3.15	$2.96	$3.06	$3.06	17,950
2018-03-29	$3.10	$3.24	$3.03	$3.13	$3.13	95,262
2018-03-28	$3.04	$3.10	$3.04	$3.09	$3.09	24,356
2018-03-27	$2.76	$2.96	$2.58	$2.96	$2.96	68,318
2018-03-26	$3.90	$3.90	$2.64	$2.73	$2.73	115,758
2018-03-23	$3.50	$3.90	$3.47	$3.90	$3.90	10,693
2018-03-22	$3.59	$3.73	$3.50	$3.70	$3.70	2,579
2018-03-21	$3.89	$3.89	$3.53	$3.63	$3.63	5,405
2018-03-20	$3.80	$3.90	$3.69	$3.90	$3.90	3,016
2018-03-19	$3.79	$3.79	$3.55	$3.79	$3.79	9,525
2018-03-16	$3.57	$3.76	$3.56	$3.76	$3.76	5,452
2018-03-15	$3.53	$3.56	$3.50	$3.56	$3.56	16,836
2018-03-14	$3.59	$3.59	$3.45	$3.53	$3.53	10,163
2018-03-13	$3.95	$3.99	$3.61	$3.61	$3.61	11,879
2018-03-12	$3.99	$4.05	$3.98	$3.99	$3.99	5,270
2018-03-09	$4.05	$4.05	$3.98	$4.02	$4.02	8,363
2018-03-08	$3.98	$4.01	$3.97	$4.00	$4.00	2,930
2018-03-07	$3.98	$3.98	$3.92	$3.94	$3.94	1,621
2018-03-06	$3.95	$3.98	$3.89	$3.97	$3.97	3,443
2018-03-05	$3.97	$3.98	$3.78	$3.88	$3.88	10,408
2018-03-02	$3.95	$4.04	$3.83	$3.99	$3.99	3,737
2018-03-01	$4.10	$4.10	$4.00	$4.01	$4.01	15,930
2018-02-28	$3.99	$4.09	$3.99	$4.09	$4.09	5,056
2018-02-27	$4.08	$4.08	$3.90	$3.97	$3.97	10,276
2018-02-26	$4.00	$4.10	$3.90	$4.10	$4.10	53,914
2018-02-23	$3.31	$3.89	$3.31	$3.89	$3.89	53,000
2018-02-22	$3.30	$3.43	$3.27	$3.27	$3.27	38,092
2018-02-21	$3.42	$3.48	$3.42	$3.48	$3.48	17,435
2018-02-20	$3.46	$3.51	$3.41	$3.45	$3.45	3,987
2018-02-16	$3.54	$3.54	$3.47	$3.48	$3.48	826
2018-02-15	$3.49	$3.49	$3.44	$3.47	$3.47	7,332
2018-02-14	$3.32	$3.54	$3.32	$3.49	$3.49	10,128
2018-02-13	$3.43	$3.54	$3.29	$3.29	$3.29	9,000
2018-02-12	$3.32	$3.42	$3.26	$3.40	$3.40	31,956
2018-02-09	$3.37	$3.37	$3.10	$3.27	$3.27	31,399
2018-02-08	$3.40	$3.47	$3.30	$3.35	$3.35	14,837
2018-02-07	$3.47	$3.52	$3.40	$3.50	$3.50	8,383
2018-02-06	$3.50	$3.54	$3.47	$3.50	$3.50	8,352
2018-02-05	$3.40	$3.53	$3.33	$3.51	$3.51	43,092
2018-02-02	$3.50	$3.50	$3.40	$3.40	$3.40	6,437
2018-02-01	$3.53	$3.53	$3.50	$3.51	$3.51	4,681
2018-01-31	$3.51	$3.63	$3.50	$3.54	$3.54	11,939
2018-01-30	$3.50	$3.52	$3.50	$3.51	$3.51	24,116
2018-01-29	$3.63	$3.63	$3.55	$3.55	$3.55	7,127
2018-01-26	$3.64	$3.68	$3.58	$3.65	$3.65	33,004
2018-01-25	$3.56	$3.62	$3.55	$3.58	$3.58	17,707
2018-01-24	$3.60	$3.60	$3.41	$3.55	$3.55	28,239
2018-01-23	$3.54	$3.58	$3.41	$3.58	$3.58	39,894
2018-01-22	$3.56	$3.56	$3.37	$3.44	$3.44	23,762
2018-01-19	$3.42	$3.60	$3.35	$3.50	$3.50	105,806
2018-01-18	$3.06	$3.40	$2.98	$3.32	$3.32	188,540
2018-01-17	$2.98	$3.10	$2.98	$2.99	$2.99	12,020
2018-01-16	$2.98	$3.00	$2.95	$2.95	$2.95	11,978
2018-01-12	$2.97	$3.09	$2.83	$2.99	$2.99	53,668
2018-01-11	$2.98	$2.98	$2.90	$2.94	$2.94	28,368
2018-01-10	$2.98	$2.98	$2.95	$2.96	$2.96	13,666
2018-01-09	$2.94	$2.98	$2.93	$2.93	$2.93	23,363
2018-01-08	$2.81	$2.97	$2.81	$2.89	$2.89	46,961
2018-01-05	$2.79	$3.07	$2.74	$2.80	$2.80	100,304
2018-01-04	$2.81	$2.81	$2.61	$2.73	$2.73	51,379
2018-01-03	$2.57	$2.80	$2.54	$2.74	$2.74	75,582
2018-01-02	$2.44	$2.61	$2.42	$2.59	$2.59	40,553
2017-12-29	$2.41	$2.48	$2.39	$2.45	$2.45	3,105
2017-12-28	$2.42	$2.45	$2.40	$2.41	$2.41	6,392
2017-12-27	$2.46	$2.46	$2.41	$2.46	$2.46	4,361
2017-12-26	$2.44	$2.49	$2.40	$2.48	$2.48	2,700
2017-12-22	$2.40	$2.47	$2.39	$2.46	$2.46	5,852
2017-12-21	$2.50	$2.50	$2.48	$2.48	$2.48	1,706
2017-12-20	$2.52	$2.53	$2.40	$2.52	$2.52	7,963
2017-12-19	$2.56	$2.62	$2.42	$2.54	$2.54	29,488
2017-12-18	$2.63	$2.63	$2.41	$2.56	$2.56	2,864
2017-12-15	$2.45	$2.52	$2.39	$2.50	$2.50	15,114
2017-12-14	$2.41	$2.52	$2.40	$2.40	$2.40	17,476
2017-12-13	$2.38	$2.55	$2.34	$2.41	$2.41	8,323
2017-12-12	$2.34	$2.40	$2.30	$2.40	$2.40	12,998
2017-12-11	$2.30	$2.36	$2.30	$2.36	$2.36	8,567
2017-12-08	$2.40	$2.40	$2.16	$2.32	$2.32	24,980
2017-12-07	$2.44	$2.49	$2.25	$2.34	$2.34	20,349
2017-12-06	$2.51	$2.55	$2.40	$2.43	$2.43	30,278
2017-12-05	$2.43	$2.58	$2.40	$2.51	$2.51	25,221
2017-12-04	$2.55	$2.55	$2.41	$2.55	$2.55	14,384
2017-12-01	$2.52	$2.59	$2.27	$2.48	$2.48	37,012
2017-11-30	$2.58	$2.63	$2.46	$2.54	$2.54	5,599
2017-11-29	$2.62	$2.64	$2.51	$2.55	$2.55	14,569
2017-11-28	$2.67	$2.67	$2.50	$2.63	$2.63	9,054
2017-11-27	$2.65	$2.65	$2.54	$2.61	$2.61	16,758
2017-11-24	$2.63	$2.80	$2.59	$2.60	$2.60	21,215
2017-11-22	$2.59	$2.75	$2.50	$2.59	$2.59	79,605
2017-11-21	$2.51	$2.60	$2.50	$2.56	$2.56	47,571
2017-11-20	$2.57	$2.60	$2.50	$2.56	$2.56	18,664
2017-11-17	$2.67	$2.68	$2.50	$2.59	$2.59	19,586
2017-11-16	$2.61	$2.74	$2.54	$2.59	$2.59	70,982
2017-11-15	$2.68	$3.31	$2.53	$2.63	$2.63	685,536
2017-11-14	$2.66	$2.73	$2.60	$2.70	$2.70	12,226
2017-11-13	$2.61	$2.68	$2.53	$2.66	$2.66	14,197
2017-11-10	$2.55	$2.71	$2.51	$2.67	$2.67	10,705
2017-11-09	$2.60	$2.74	$2.54	$2.54	$2.54	114,734
2017-11-08	$2.57	$2.60	$2.54	$2.59	$2.59	912
2017-11-07	$2.60	$2.60	$2.47	$2.55	$2.55	7,978
2017-11-06	$2.55	$2.62	$2.46	$2.54	$2.54	27,482
2017-11-03	$2.41	$2.53	$2.28	$2.53	$2.53	32,164
2017-11-02	$2.45	$2.56	$2.43	$2.43	$2.43	9,967
2017-11-01	$2.44	$2.49	$2.42	$2.45	$2.45	1,407
2017-10-31	$2.58	$2.58	$2.41	$2.44	$2.44	3,597
2017-10-30	$2.53	$2.53	$2.40	$2.49	$2.49	5,213
2017-10-27	$2.53	$2.54	$2.47	$2.50	$2.50	2,907
2017-10-26	$2.54	$2.58	$2.50	$2.55	$2.55	1,489
2017-10-25	$2.39	$2.58	$2.39	$2.55	$2.55	12,257
2017-10-24	$2.45	$2.51	$2.45	$2.49	$2.49	33,955
2017-10-23	$2.45	$2.45	$2.45	$2.45	$2.45	5
2017-10-20	$2.45	$2.45	$2.45	$2.45	$2.45	1,700
2017-10-19	$2.46	$2.48	$2.46	$2.48	$2.48	4,615
2017-10-18	$2.49	$2.53	$2.49	$2.53	$2.53	883
2017-10-17	$2.51	$2.57	$2.40	$2.46	$2.46	15,411
2017-10-16	$2.57	$2.57	$2.49	$2.52	$2.52	3,915
2017-10-13	$2.48	$2.53	$2.46	$2.49	$2.49	10,666
2017-10-12	$2.49	$2.49	$2.45	$2.49	$2.49	3,912
2017-10-11	$2.40	$2.49	$2.39	$2.49	$2.49	1,840
2017-10-10	$2.40	$2.44	$2.35	$2.38	$2.38	5,649
2017-10-09	$2.35	$2.58	$2.31	$2.37	$2.37	102,384
2017-10-06	$2.31	$2.39	$2.30	$2.37	$2.37	11,011
2017-10-05	$2.29	$2.33	$2.29	$2.32	$2.32	7,698
2017-10-04	$2.27	$2.30	$2.27	$2.30	$2.30	7,668
2017-10-03	$2.16	$2.30	$2.16	$2.27	$2.27	13,190
2017-10-02	$2.21	$2.22	$2.06	$2.16	$2.16	23,533
2017-09-29	$2.24	$2.29	$2.22	$2.22	$2.22	1,326
2017-09-28	$2.23	$2.24	$2.23	$2.24	$2.24	4,420
2017-09-27	$2.31	$2.31	$2.31	$2.31	$2.31	175
2017-09-26	$2.30	$2.32	$2.28	$2.31	$2.31	1,011
2017-09-25	$2.32	$2.33	$2.23	$2.26	$2.26	13,998
2017-09-22	$2.27	$2.33	$2.26	$2.32	$2.32	6,635
2017-09-21	$2.27	$2.27	$2.26	$2.26	$2.26	7,445
2017-09-20	$2.33	$2.33	$2.26	$2.26	$2.26	13,900
2017-09-19	$2.31	$2.31	$2.26	$2.30	$2.30	16,800
2017-09-18	$2.30	$2.31	$2.24	$2.31	$2.31	11,864
2017-09-15	$2.29	$2.29	$2.18	$2.24	$2.24	14,460
2017-09-14	$2.32	$2.33	$2.22	$2.28	$2.28	22,546
2017-09-13	$2.24	$2.32	$2.22	$2.32	$2.32	25,373
2017-09-12	$2.22	$2.24	$2.20	$2.24	$2.24	1,383
2017-09-11	$2.21	$2.36	$2.21	$2.21	$2.21	13,455
2017-09-08	$2.23	$2.23	$2.13	$2.21	$2.21	21,846
2017-09-07	$2.20	$2.24	$2.18	$2.19	$2.19	7,753
2017-09-06	$2.21	$2.23	$2.21	$2.23	$2.23	542
2017-09-05	$2.15	$2.24	$2.15	$2.24	$2.24	5,518
2017-09-01	$2.15	$2.20	$2.09	$2.15	$2.15	7,468
2017-08-31	$2.19	$2.19	$2.16	$2.16	$2.16	1,197
2017-08-30	$2.18	$2.18	$2.13	$2.16	$2.16	4,335
2017-08-29	$2.17	$2.24	$2.13	$2.23	$2.23	9,072
2017-08-28	$2.16	$2.18	$2.13	$2.13	$2.13	6,407
2017-08-25	$2.12	$2.14	$2.10	$2.13	$2.13	19,827
2017-08-24	$2.14	$2.15	$2.03	$2.12	$2.12	34,712
2017-08-23	$2.24	$2.25	$1.96	$2.03	$2.03	49,786
2017-08-22	$2.42	$2.52	$2.12	$2.33	$2.33	55,385
2017-08-21	$2.47	$2.52	$2.45	$2.45	$2.45	13,482
2017-08-18	$2.50	$2.50	$2.42	$2.50	$2.50	23,240
2017-08-17	$2.40	$2.50	$2.35	$2.50	$2.50	27,619
2017-08-16	$2.50	$2.52	$2.45	$2.47	$2.47	7,538
2017-08-15	$2.53	$2.53	$2.50	$2.52	$2.52	1,359
2017-08-14	$2.52	$2.60	$2.45	$2.52	$2.52	18,578
2017-08-11	$2.49	$2.50	$2.48	$2.48	$2.48	6,942
2017-08-10	$2.61	$2.61	$2.47	$2.52	$2.52	13,581
2017-08-09	$2.66	$2.66	$2.48	$2.63	$2.63	30,577
2017-08-08	$2.77	$2.78	$2.61	$2.72	$2.72	37,129
2017-08-07	$2.76	$2.80	$2.60	$2.68	$2.68	63,609
2017-08-04	$2.60	$2.72	$2.60	$2.70	$2.70	11,440
2017-08-03	$2.62	$2.67	$2.60	$2.61	$2.61	12,723
2017-08-02	$2.62	$2.65	$2.55	$2.60	$2.60	10,532
2017-08-01	$2.60	$2.62	$2.51	$2.59	$2.59	12,812
2017-07-31	$2.58	$2.60	$2.47	$2.60	$2.60	8,981
2017-07-28	$2.63	$2.64	$2.52	$2.60	$2.60	21,340
2017-07-27	$2.74	$2.74	$2.51	$2.64	$2.64	40,613
2017-07-26	$2.81	$2.86	$2.57	$2.75	$2.75	38,565
2017-07-25	$2.98	$2.98	$2.66	$2.82	$2.82	73,606
2017-07-24	$2.73	$3.02	$2.70	$2.76	$2.76	359,970
2017-07-21	$2.67	$2.80	$2.62	$2.69	$2.69	119,707
2017-07-20	$2.58	$2.67	$2.58	$2.64	$2.64	5,103
2017-07-19	$2.60	$2.69	$2.48	$2.55	$2.55	8,197
2017-07-18	$2.61	$2.70	$2.48	$2.68	$2.68	35,421
2017-07-17	$2.60	$2.70	$2.60	$2.63	$2.63	43,280
2017-07-14	$2.55	$2.62	$2.45	$2.57	$2.57	20,314
2017-07-13	$2.59	$2.61	$2.47	$2.47	$2.47	12,828
2017-07-12	$2.49	$2.59	$2.40	$2.57	$2.57	8,004
2017-07-11	$2.58	$2.59	$2.42	$2.57	$2.57	6,562
2017-07-10	$2.51	$2.60	$2.50	$2.54	$2.54	21,036
2017-07-07	$2.51	$2.59	$2.50	$2.51	$2.51	28,583
2017-07-06	$2.45	$2.56	$2.45	$2.51	$2.51	74,682
2017-07-05	$2.48	$2.52	$2.43	$2.49	$2.49	16,541
2017-07-03	$2.51	$2.51	$2.41	$2.49	$2.49	9,477
2017-06-30	$2.49	$2.49	$2.44	$2.48	$2.48	10,205
2017-06-29	$2.47	$2.50	$2.41	$2.48	$2.48	12,988
2017-06-28	$2.48	$2.49	$2.47	$2.47	$2.47	6,004
2017-06-27	$2.45	$2.48	$2.43	$2.45	$2.45	3,087
2017-06-26	$2.50	$2.50	$2.50	$2.50	$2.50	301
2017-06-23	$2.45	$2.51	$2.45	$2.49	$2.49	1,401
2017-06-22	$2.48	$2.48	$2.43	$2.43	$2.43	1,210
2017-06-21	$2.50	$2.50	$2.50	$2.50	$2.50	1,203
2017-06-20	$2.52	$2.53	$2.51	$2.51	$2.51	2,381
2017-06-19	$2.44	$2.53	$2.44	$2.53	$2.53	6,662
2017-06-16	$2.40	$2.45	$2.40	$2.45	$2.45	1,729
2017-06-15	$2.37	$2.43	$2.37	$2.40	$2.40	7,156
2017-06-14	$2.45	$2.45	$2.38	$2.40	$2.40	8,663
2017-06-13	$2.46	$2.46	$2.42	$2.45	$2.45	3,690
2017-06-12	$2.45	$2.45	$2.40	$2.43	$2.43	1,635
2017-06-09	$2.43	$2.44	$2.36	$2.37	$2.37	11,668
2017-06-08	$2.40	$2.49	$2.37	$2.44	$2.44	22,299
2017-06-07	$2.45	$2.48	$2.37	$2.42	$2.42	30,512
2017-06-06	$2.47	$2.52	$2.46	$2.49	$2.49	12,831
2017-06-05	$2.54	$2.54	$2.48	$2.52	$2.52	7,176
2017-06-02	$2.55	$2.55	$2.43	$2.52	$2.52	6,138
2017-06-01	$2.54	$2.54	$2.49	$2.52	$2.52	3,967
2017-05-31	$2.43	$2.53	$2.43	$2.53	$2.53	5,500
2017-05-30	$2.51	$2.53	$2.49	$2.51	$2.51	9,923
2017-05-26	$2.52	$2.52	$2.50	$2.50	$2.50	2,669
2017-05-25	$2.54	$2.54	$2.50	$2.52	$2.52	5,738
2017-05-24	$2.55	$2.55	$2.52	$2.55	$2.55	643
2017-05-23	$2.47	$2.53	$2.47	$2.50	$2.50	732
2017-05-22	$2.48	$2.55	$2.41	$2.55	$2.55	11,729
2017-05-19	$2.54	$2.55	$2.42	$2.50	$2.50	65,144
2017-05-18	$2.51	$2.54	$2.38	$2.48	$2.48	14,790
2017-05-17	$2.53	$2.54	$2.51	$2.52	$2.52	7,830
2017-05-16	$2.54	$2.59	$2.51	$2.51	$2.51	25,427
2017-05-15	$2.54	$2.57	$2.51	$2.54	$2.54	18,735
2017-05-12	$2.60	$2.60	$2.50	$2.56	$2.56	2,274
2017-05-11	$2.49	$2.60	$2.42	$2.60	$2.60	76,883
2017-05-10	$2.49	$2.55	$2.49	$2.52	$2.52	2,848
2017-05-09	$2.59	$2.59	$2.51	$2.57	$2.57	11,554
2017-05-08	$2.56	$2.60	$2.49	$2.60	$2.60	33,975
2017-05-05	$2.53	$2.66	$2.53	$2.59	$2.59	26,097
2017-05-04	$2.60	$2.67	$2.49	$2.61	$2.61	72,797
2017-05-03	$2.54	$2.63	$2.52	$2.63	$2.63	14,523
2017-05-02	$2.53	$2.60	$2.53	$2.57	$2.57	5,339
2017-05-01	$2.51	$2.58	$2.51	$2.51	$2.51	13,130
2017-04-28	$2.51	$2.61	$2.50	$2.56	$2.56	7,441
2017-04-27	$2.60	$2.60	$2.50	$2.56	$2.56	6,033
2017-04-26	$2.54	$2.65	$2.44	$2.59	$2.59	73,773
2017-04-25	$2.55	$2.59	$2.47	$2.52	$2.52	10,581
2017-04-24	$2.45	$2.55	$2.45	$2.53	$2.53	5,594
2017-04-21	$2.47	$2.49	$2.35	$2.49	$2.49	5,123
2017-04-20	$2.44	$2.50	$2.40	$2.47	$2.47	23,565
2017-04-19	$2.40	$2.46	$2.37	$2.43	$2.43	14,251
2017-04-18	$2.40	$2.48	$2.35	$2.46	$2.46	49,962
2017-04-17	$2.38	$2.50	$2.33	$2.42	$2.42	30,953
2017-04-13	$2.49	$2.56	$2.40	$2.40	$2.40	24,294
2017-04-12	$2.49	$2.54	$2.40	$2.45	$2.45	14,363
2017-04-11	$2.47	$2.51	$2.36	$2.44	$2.44	38,557
2017-04-10	$2.65	$2.65	$2.45	$2.54	$2.54	82,415
2017-04-07	$2.48	$2.84	$2.42	$2.57	$2.57	391,652
2017-04-06	$2.39	$2.50	$2.30	$2.49	$2.49	28,942
2017-04-05	$2.45	$2.47	$2.32	$2.40	$2.40	20,920
2017-04-04	$2.53	$2.53	$2.45	$2.52	$2.52	51,131
2017-04-03	$2.56	$2.56	$2.53	$2.56	$2.56	15,854
2017-03-31	$2.60	$2.70	$2.53	$2.57	$2.57	21,736
2017-03-30	$2.49	$2.63	$2.49	$2.59	$2.59	113,448
2017-03-29	$2.54	$2.54	$2.46	$2.53	$2.53	10,771
2017-03-28	$2.63	$2.63	$2.45	$2.49	$2.49	33,292
2017-03-27	$2.63	$2.63	$2.40	$2.51	$2.51	79,897
2017-03-24	$2.84	$2.84	$2.57	$2.63	$2.63	125,679
2017-03-23	$2.49	$2.80	$2.49	$2.79	$2.79	205,030
2017-03-22	$2.54	$2.57	$2.47	$2.47	$2.47	5,226
2017-03-21	$2.52	$2.59	$2.52	$2.58	$2.58	27,257
2017-03-20	$2.53	$2.53	$2.45	$2.49	$2.49	9,430
2017-03-17	$2.48	$2.50	$2.41	$2.44	$2.44	1,711
2017-03-16	$2.40	$2.52	$2.40	$2.50	$2.50	55,877
2017-03-15	$2.39	$2.40	$2.35	$2.40	$2.40	11,859
2017-03-14	$2.39	$2.40	$2.34	$2.34	$2.34	37,109
2017-03-13	$2.42	$2.42	$2.36	$2.41	$2.41	8,815
2017-03-10	$2.41	$2.41	$2.37	$2.39	$2.39	7,785
2017-03-09	$2.34	$2.43	$2.32	$2.37	$2.37	17,359
2017-03-08	$2.33	$2.37	$2.30	$2.30	$2.30	6,035
2017-03-07	$2.26	$2.40	$2.26	$2.30	$2.30	53,764
2017-03-06	$2.23	$2.30	$2.23	$2.26	$2.26	12,045
2017-03-03	$2.51	$2.51	$2.22	$2.23	$2.23	77,175
2017-03-02	$2.46	$2.49	$2.33	$2.42	$2.42	74,402
2017-03-01	$2.40	$2.50	$2.40	$2.45	$2.45	30,890
2017-02-28	$2.28	$2.64	$2.26	$2.40	$2.40	442,592
2017-02-27	$2.26	$2.31	$2.26	$2.28	$2.28	23,010
2017-02-24	$2.18	$2.28	$2.18	$2.26	$2.26	44,577
2017-02-23	$2.15	$2.20	$2.15	$2.18	$2.18	16,932
2017-02-22	$2.18	$2.23	$2.15	$2.15	$2.15	52,503
2017-02-21	$2.58	$2.58	$2.02	$2.18	$2.18	184,030
2017-02-17	$2.54	$2.57	$2.51	$2.54	$2.54	26,387
2017-02-16	$2.60	$2.60	$2.39	$2.54	$2.54	34,201
2017-02-15	$2.39	$2.63	$2.36	$2.61	$2.61	65,602
2017-02-14	$2.37	$2.40	$2.35	$2.39	$2.39	18,439
2017-02-13	$2.43	$2.43	$2.27	$2.42	$2.42	63,076
2017-02-10	$2.44	$2.44	$2.35	$2.38	$2.38	10,711
2017-02-09	$2.48	$2.52	$2.40	$2.44	$2.44	8,315
2017-02-08	$2.46	$2.52	$2.37	$2.52	$2.52	21,105
2017-02-07	$2.55	$2.57	$2.36	$2.54	$2.54	47,427
2017-02-06	$2.66	$2.69	$2.50	$2.56	$2.56	70,843
2017-02-03	$2.45	$2.70	$2.36	$2.57	$2.57	191,049
2017-02-02	$2.34	$2.45	$2.30	$2.39	$2.39	39,024
2017-02-01	$2.30	$2.34	$2.18	$2.34	$2.34	9,402
2017-01-31	$2.34	$2.34	$2.19	$2.22	$2.22	17,517
2017-01-30	$2.27	$2.34	$2.16	$2.34	$2.34	20,762
2017-01-27	$2.28	$2.31	$2.16	$2.23	$2.23	15,447
2017-01-26	$2.21	$2.29	$2.16	$2.23	$2.23	24,137
2017-01-25	$2.25	$2.27	$2.16	$2.19	$2.19	30,555
2017-01-24	$2.33	$2.35	$2.17	$2.18	$2.18	75,049
2017-01-23	$2.39	$2.39	$2.30	$2.37	$2.37	19,140
2017-01-20	$2.40	$2.49	$2.30	$2.39	$2.39	36,037
2017-01-19	$2.46	$2.48	$2.39	$2.42	$2.42	24,096
2017-01-18	$2.44	$2.58	$2.31	$2.47	$2.47	73,485
2017-01-17	$2.46	$2.55	$2.35	$2.44	$2.44	42,791
2017-01-13	$2.41	$2.58	$2.20	$2.46	$2.46	98,098
2017-01-12	$2.60	$3.34	$2.46	$2.52	$2.52	1,222,569
2017-01-11	$2.35	$2.58	$2.32	$2.51	$2.51	143,954
2017-01-10	$2.38	$2.53	$2.28	$2.35	$2.35	88,755
2017-01-09	$2.25	$2.38	$2.25	$2.26	$2.26	21,362
2017-01-06	$2.22	$2.38	$2.16	$2.24	$2.24	32,757
2017-01-05	$2.11	$2.34	$2.04	$2.20	$2.20	52,379
2017-01-04	$2.17	$2.18	$2.06	$2.11	$2.11	23,280
2017-01-03	$2.16	$2.20	$2.01	$2.02	$2.02	36,583
2016-12-30	$2.16	$2.20	$2.15	$2.19	$2.19	13,346
2016-12-29	$2.18	$2.20	$2.17	$2.17	$2.17	27,632
2016-12-28	$2.30	$2.33	$2.10	$2.16	$2.16	109,540
2016-12-27	$2.35	$2.40	$2.24	$2.30	$2.30	26,880
2016-12-23	$2.35	$2.42	$2.35	$2.36	$2.36	33,819
2016-12-22	$2.36	$2.42	$2.34	$2.37	$2.37	16,577
2016-12-21	$2.31	$2.39	$2.30	$2.35	$2.35	14,688
2016-12-20	$2.32	$2.36	$2.25	$2.33	$2.33	38,198
2016-12-19	$2.33	$2.43	$2.30	$2.32	$2.32	29,589
2016-12-16	$2.34	$2.47	$2.26	$2.31	$2.31	71,877
2016-12-15	$2.30	$2.41	$2.22	$2.38	$2.38	78,488
2016-12-14	$2.49	$2.49	$2.28	$2.35	$2.35	100,984
2016-12-13	$2.25	$2.59	$2.25	$2.54	$2.54	246,614
2016-12-12	$2.71	$2.83	$2.35	$2.42	$2.42	195,433
2016-12-09	$2.87	$2.91	$2.68	$2.78	$2.78	202,919
2016-12-08	$3.10	$3.10	$2.50	$2.91	$2.91	266,940
2016-12-07	$3.59	$3.90	$3.02	$3.19	$3.19	1,105,798
2016-12-06	$2.91	$3.57	$2.75	$3.57	$3.57	1,381,814
2016-12-05	$2.68	$2.78	$2.50	$2.72	$2.72	329,356
2016-12-02	$2.59	$2.94	$2.32	$2.48	$2.48	846,901
2016-12-01	$2.24	$2.47	$2.12	$2.45	$2.45	203,714
2016-11-30	$2.20	$2.30	$2.20	$2.23	$2.23	63,492
2016-11-29	$2.17	$2.24	$2.12	$2.19	$2.19	51,952
2016-11-28	$2.14	$2.18	$2.07	$2.18	$2.18	48,712
2016-11-25	$2.17	$2.17	$1.87	$2.15	$2.15	68,600
2016-11-23	$2.21	$2.32	$2.10	$2.17	$2.17	175,579
2016-11-22	$2.24	$2.63	$2.18	$2.24	$2.24	690,627
2016-11-21	$2.25	$2.30	$2.06	$2.24	$2.24	214,382
2016-11-18	$2.50	$2.75	$2.02	$2.30	$2.30	775,723
2016-11-17	$1.69	$4.25	$1.69	$2.65	$2.65	6,936,660
2016-11-16	$1.75	$1.79	$1.65	$1.75	$1.75	108,037
2016-11-15	$1.69	$1.72	$1.60	$1.71	$1.71	89,363
2016-11-14	$1.63	$1.69	$1.58	$1.65	$1.65	23,199
2016-11-11	$1.64	$1.70	$1.58	$1.70	$1.70	96,569
2016-11-10	$1.50	$1.69	$1.50	$1.65	$1.65	116,495
2016-11-09	$1.47	$1.63	$1.45	$1.60	$1.60	82,797
2016-11-08	$1.56	$1.56	$1.52	$1.54	$1.54	10,832
2016-11-07	$1.58	$1.60	$1.51	$1.59	$1.59	12,335
2016-11-04	$1.49	$1.57	$1.45	$1.54	$1.54	22,579
2016-11-03	$1.49	$1.51	$1.48	$1.49	$1.49	27,645
2016-11-02	$1.47	$1.49	$1.46	$1.48	$1.48	5,704
2016-11-01	$1.60	$1.60	$1.43	$1.46	$1.46	17,861
2016-10-31	$1.55	$1.59	$1.42	$1.59	$1.59	28,239
2016-10-28	$1.49	$1.50	$1.45	$1.46	$1.46	25,844
2016-10-27	$1.53	$1.54	$1.46	$1.51	$1.51	30,723
2016-10-26	$1.68	$1.70	$1.50	$1.51	$1.51	195,135
2016-10-25	$1.49	$1.76	$1.41	$1.61	$1.61	371,854
2016-10-24	$1.50	$1.51	$1.43	$1.44	$1.44	66,514
2016-10-21	$1.50	$1.50	$1.44	$1.47	$1.47	13,829
2016-10-20	$1.48	$1.51	$1.42	$1.50	$1.50	61,236
2016-10-19	$1.44	$1.66	$1.43	$1.49	$1.49	156,730
2016-10-18	$1.48	$1.48	$1.41	$1.44	$1.44	30,838
2016-10-17	$1.41	$1.45	$1.41	$1.41	$1.41	17,279
2016-10-14	$1.48	$1.48	$1.37	$1.43	$1.43	63,028
2016-10-13	$1.45	$1.48	$1.42	$1.45	$1.45	10,478
2016-10-12	$1.32	$1.54	$1.32	$1.45	$1.45	112,413
2016-10-11	$1.46	$1.59	$1.43	$1.50	$1.50	169,700
2016-10-10	$1.57	$1.57	$1.43	$1.48	$1.48	127,765
2016-10-07	$1.56	$1.62	$1.56	$1.58	$1.58	6,605
2016-10-06	$1.56	$1.65	$1.56	$1.58	$1.58	9,512
2016-10-05	$1.59	$1.61	$1.55	$1.56	$1.56	13,285
2016-10-04	$1.64	$1.65	$1.57	$1.59	$1.59	29,559
2016-10-03	$1.79	$1.79	$1.64	$1.65	$1.65	27,222
2016-09-30	$1.66	$1.78	$1.65	$1.69	$1.69	70,455
2016-09-29	$1.74	$1.74	$1.55	$1.66	$1.66	102,359
2016-09-28	$1.75	$1.82	$1.69	$1.75	$1.75	94,923
2016-09-27	$1.77	$1.79	$1.66	$1.75	$1.75	38,982
2016-09-26	$1.95	$2.04	$1.66	$1.70	$1.70	189,524
2016-09-23	$1.83	$2.01	$1.79	$1.92	$1.92	551,361
2016-09-22	$1.65	$1.83	$1.60	$1.74	$1.74	543,092
2016-09-21	$1.54	$1.60	$1.54	$1.56	$1.56	55,699
2016-09-20	$1.51	$1.57	$1.45	$1.54	$1.54	52,129
2016-09-19	$1.60	$1.60	$1.44	$1.52	$1.52	57,995
2016-09-16	$1.60	$1.62	$1.45	$1.48	$1.48	123,254
2016-09-15	$1.48	$1.94	$1.48	$1.62	$1.62	1,282,689
2016-09-14	$1.52	$1.52	$1.44	$1.46	$1.46	23,673
2016-09-13	$1.43	$1.59	$1.40	$1.49	$1.49	96,085
2016-09-12	$1.42	$1.57	$1.31	$1.46	$1.46	298,549
2016-09-09	$1.69	$1.70	$1.55	$1.59	$1.59	149,066
2016-09-08	$1.75	$1.88	$1.62	$1.67	$1.67	180,489
2016-09-07	$1.68	$1.79	$1.61	$1.71	$1.71	131,187
2016-09-06	$1.76	$1.76	$1.56	$1.67	$1.67	170,754
2016-09-02	$1.66	$1.70	$1.55	$1.58	$1.58	143,688
2016-09-01	$1.83	$1.83	$1.60	$1.60	$1.60	206,243
2016-08-31	$1.91	$1.92	$1.82	$1.84	$1.84	80,866
2016-08-30	$1.97	$1.99	$1.86	$1.93	$1.93	58,155
2016-08-29	$1.86	$1.96	$1.80	$1.92	$1.92	113,859
2016-08-26	$1.84	$1.91	$1.78	$1.80	$1.80	97,120
2016-08-25	$1.92	$1.96	$1.84	$1.86	$1.86	66,617
2016-08-24	$2.02	$2.09	$1.90	$1.94	$1.94	98,074
2016-08-23	$2.21	$2.27	$1.93	$1.99	$1.99	233,431
2016-08-22	$2.34	$2.68	$2.21	$2.26	$2.26	816,565
2016-08-19	$2.20	$2.22	$2.07	$2.13	$2.13	115,560
2016-08-18	$2.51	$2.64	$2.20	$2.23	$2.23	269,242
2016-08-17	$2.43	$2.80	$2.41	$2.61	$2.61	109,139
2016-08-16	$2.77	$2.81	$2.48	$2.54	$2.54	209,244
2016-08-15	$2.56	$2.90	$2.50	$2.77	$2.77	256,475
2016-08-12	$2.78	$2.91	$2.44	$2.59	$2.59	293,731
2016-08-11	$3.16	$3.17	$2.71	$2.78	$2.78	512,708
2016-08-10	$3.04	$3.35	$2.85	$3.18	$3.18	1,061,418
2016-08-09	$2.71	$2.87	$2.61	$2.82	$2.82	637,898
2016-08-08	$2.46	$2.80	$2.32	$2.53	$2.53	766,584
2016-08-05	$2.28	$2.35	$2.12	$2.29	$2.29	228,346
2016-08-04	$2.15	$2.41	$2.10	$2.22	$2.22	312,607
2016-08-03	$2.00	$2.35	$1.95	$2.18	$2.18	1,176,524
2016-08-02	$1.94	$2.04	$1.84	$1.98	$1.98	256,594
2016-08-01	$1.68	$2.25	$1.63	$1.94	$1.94	1,541,931
2016-07-29	$1.79	$1.79	$1.63	$1.72	$1.72	41,796
2016-07-28	$1.68	$1.83	$1.53	$1.75	$1.75	106,142
2016-07-27	$2.41	$2.55	$1.61	$1.62	$1.62	950,205
2016-07-26	$1.49	$1.96	$1.43	$1.88	$1.88	581,175
2016-07-25	$1.50	$1.52	$1.42	$1.46	$1.46	44,857
2016-07-22	$1.42	$1.70	$1.34	$1.42	$1.42	292,522
2016-07-21	$1.37	$1.63	$1.37	$1.42	$1.42	699,040
2016-07-20	$1.35	$1.37	$1.30	$1.30	$1.30	5,135
2016-07-19	$1.35	$1.36	$1.31	$1.32	$1.32	9,539
2016-07-18	$1.40	$1.40	$1.31	$1.34	$1.34	11,235
2016-07-15	$1.39	$1.44	$1.32	$1.34	$1.34	84,898
2016-07-14	$1.39	$1.44	$1.33	$1.38	$1.38	42,371
2016-07-13	$1.37	$1.76	$1.34	$1.40	$1.40	822,553
2016-07-12	$1.40	$1.40	$1.36	$1.37	$1.37	1,697
2016-07-11	$1.41	$1.41	$1.35	$1.41	$1.41	5,608
2016-07-08	$1.35	$1.41	$1.35	$1.36	$1.36	6,429
2016-07-07	$1.36	$1.41	$1.36	$1.36	$1.36	950
2016-07-06	$1.38	$1.42	$1.32	$1.37	$1.37	21,150
2016-07-05	$1.41	$1.41	$1.35	$1.40	$1.40	12,373
2016-07-01	$1.42	$1.42	$1.37	$1.37	$1.37	10,252
2016-06-30	$1.44	$1.44	$1.36	$1.38	$1.38	20,371
2016-06-29	$1.28	$1.40	$1.28	$1.35	$1.35	137,660
2016-06-28	$1.26	$1.28	$1.24	$1.28	$1.28	85,301
2016-06-27	$1.28	$1.29	$1.23	$1.27	$1.27	16,738
2016-06-24	$1.31	$1.31	$1.24	$1.25	$1.25	25,592
2016-06-23	$1.38	$1.41	$1.30	$1.33	$1.33	9,136
2016-06-22	$1.32	$1.39	$1.28	$1.37	$1.37	36,725
2016-06-21	$1.32	$1.37	$1.32	$1.33	$1.33	15,886
2016-06-20	$1.34	$1.34	$1.32	$1.32	$1.32	1,834
2016-06-17	$1.37	$1.39	$1.31	$1.34	$1.34	2,749
2016-06-16	$1.37	$1.37	$1.32	$1.37	$1.37	4,178
2016-06-15	$1.35	$1.38	$1.33	$1.37	$1.37	8,285
2016-06-14	$1.38	$1.39	$1.34	$1.35	$1.35	12,655
2016-06-13	$1.39	$1.39	$1.35	$1.38	$1.38	13,714
2016-06-10	$1.39	$1.47	$1.35	$1.41	$1.41	73,627
2016-06-09	$1.40	$1.55	$1.35	$1.45	$1.45	127,408
2016-06-08	$1.36	$1.80	$1.29	$1.42	$1.42	1,167,387
2016-06-07	$1.44	$1.54	$1.32	$1.43	$1.43	19,682
2016-06-06	$1.33	$1.44	$1.31	$1.44	$1.44	61,957
2016-06-03	$1.29	$1.37	$1.29	$1.33	$1.33	28,656
2016-06-02	$1.37	$1.37	$1.29	$1.29	$1.29	145,573
2016-06-01	$1.40	$1.69	$1.40	$1.45	$1.45	98,429
2016-05-31	$1.32	$1.36	$1.30	$1.36	$1.36	10,301
2016-05-27	$1.34	$1.39	$1.33	$1.34	$1.34	18,279
2016-05-26	$1.34	$1.35	$1.34	$1.35	$1.35	400
2016-05-25	$1.41	$1.41	$1.41	$1.41	$1.41	83
2016-05-24	$1.35	$1.41	$1.35	$1.41	$1.41	1,204
2016-05-23	$1.42	$1.42	$1.42	$1.42	$1.42	900
2016-05-20	$1.38	$1.41	$1.36	$1.38	$1.38	8,059
2016-05-19	$1.40	$1.43	$1.38	$1.43	$1.43	6,200
2016-05-18	$1.39	$1.40	$1.39	$1.40	$1.40	1,504
2016-05-17	$1.39	$1.49	$1.38	$1.43	$1.43	10,219
2016-05-16	$1.37	$1.46	$1.37	$1.40	$1.40	1,502
2016-05-13	$1.40	$1.40	$1.40	$1.40	$1.40	0
2016-05-12	$1.40	$1.40	$1.40	$1.40	$1.40	1,714
2016-05-11	$1.47	$1.47	$1.46	$1.46	$1.46	600
2016-05-10	$1.48	$1.48	$1.48	$1.48	$1.48	5
2016-05-09	$1.49	$1.49	$1.45	$1.48	$1.48	1,427
2016-05-06	$1.40	$1.40	$1.40	$1.40	$1.40	1,000
2016-05-05	$1.37	$1.50	$1.37	$1.47	$1.47	2,252
2016-05-04	$1.45	$1.45	$1.45	$1.45	$1.45	27
2016-05-03	$1.38	$1.45	$1.37	$1.45	$1.45	3,451
2016-05-02	$1.50	$1.50	$1.49	$1.50	$1.50	2,127
2016-04-29	$1.48	$1.50	$1.39	$1.47	$1.47	12,222
2016-04-28	$1.42	$1.48	$1.42	$1.48	$1.48	3,125
2016-04-27	$1.48	$1.48	$1.43	$1.48	$1.48	7,355
2016-04-26	$1.51	$1.51	$1.49	$1.49	$1.49	1,414
2016-04-25	$1.49	$1.50	$1.47	$1.49	$1.49	2,270
2016-04-22	$1.31	$1.51	$1.31	$1.45	$1.45	14,645
2016-04-21	$1.35	$1.35	$1.35	$1.35	$1.35	2,260
2016-04-20	$1.35	$1.36	$1.30	$1.36	$1.36	5,283
2016-04-19	$1.35	$1.35	$1.34	$1.34	$1.34	6,113
2016-04-18	$1.37	$1.37	$1.33	$1.33	$1.33	1,464
2016-04-15	$1.36	$1.36	$1.32	$1.32	$1.32	1,800
2016-04-14	$1.30	$1.30	$1.30	$1.30	$1.30	363
2016-04-13	$1.36	$1.36	$1.36	$1.36	$1.36	810
2016-04-12	$1.41	$1.41	$1.31	$1.36	$1.36	1,800
2016-04-11	$1.30	$1.38	$1.30	$1.35	$1.35	2,241
2016-04-08	$1.30	$1.35	$1.29	$1.31	$1.31	6,000
2016-04-07	$1.31	$1.37	$1.30	$1.37	$1.37	709
2016-04-06	$1.29	$1.31	$1.28	$1.30	$1.30	4,516
2016-04-05	$1.32	$1.32	$1.32	$1.32	$1.32	0
2016-04-04	$1.43	$1.43	$1.32	$1.32	$1.32	1,992
2016-04-01	$1.37	$1.39	$1.37	$1.37	$1.37	4,405
2016-03-31	$1.37	$1.40	$1.37	$1.38	$1.38	10,150
2016-03-30	$1.38	$1.38	$1.32	$1.37	$1.37	9,300
2016-03-29	$1.43	$1.43	$1.33	$1.36	$1.36	46,874
2016-03-28	$1.39	$1.39	$1.39	$1.39	$1.39	800
2016-03-24	$1.30	$1.34	$1.30	$1.34	$1.34	12,140
2016-03-23	$1.30	$1.30	$1.30	$1.30	$1.30	2,100
2016-03-22	$1.34	$1.40	$1.34	$1.35	$1.35	6,707
2016-03-21	$1.43	$1.43	$1.26	$1.30	$1.30	10,464
2016-03-18	$1.41	$1.42	$1.41	$1.42	$1.42	1,600
2016-03-17	$1.43	$1.43	$1.41	$1.41	$1.41	4,083
2016-03-16	$1.25	$1.41	$1.24	$1.40	$1.40	3,432
2016-03-15	$1.41	$1.41	$1.35	$1.35	$1.35	1,998
2016-03-14	$1.38	$1.38	$1.38	$1.38	$1.38	5,600
2016-03-11	$1.35	$1.35	$1.35	$1.35	$1.35	2,180
2016-03-10	$1.35	$1.35	$1.35	$1.35	$1.35	118
2016-03-09	$1.36	$1.36	$1.33	$1.35	$1.35	7,550
2016-03-08	$1.38	$1.38	$1.35	$1.36	$1.36	3,601
2016-03-07	$1.37	$1.38	$1.34	$1.37	$1.37	2,750
2016-03-04	$1.30	$1.39	$1.28	$1.33	$1.33	10,357
2016-03-03	$1.25	$1.31	$1.25	$1.28	$1.28	3,881
2016-03-02	$1.43	$1.43	$1.24	$1.25	$1.25	18,065
2016-03-01	$1.41	$1.43	$1.37	$1.43	$1.43	3,400
2016-02-29	$1.40	$1.40	$1.38	$1.38	$1.38	3,356
2016-02-26	$1.32	$1.38	$1.32	$1.38	$1.38	2,680
2016-02-25	$1.35	$1.35	$1.35	$1.35	$1.35	0
2016-02-24	$1.38	$1.38	$1.35	$1.35	$1.35	7,506
2016-02-23	$1.30	$1.36	$1.30	$1.35	$1.35	8,451
2016-02-22	$1.30	$1.30	$1.30	$1.30	$1.30	2,107
2016-02-19	$1.30	$1.31	$1.27	$1.27	$1.27	6,936
2016-02-18	$1.31	$1.31	$1.31	$1.31	$1.31	103
2016-02-17	$1.31	$1.31	$1.29	$1.29	$1.29	1,691
2016-02-16	$1.27	$1.34	$1.27	$1.34	$1.34	3,651
2016-02-12	$1.30	$1.35	$1.30	$1.30	$1.30	10,358
2016-02-11	$1.36	$1.36	$1.25	$1.30	$1.30	15,070
2016-02-10	$1.36	$1.37	$1.36	$1.37	$1.37	652
2016-02-09	$1.31	$1.39	$1.30	$1.32	$1.32	4,301
2016-02-08	$1.33	$1.39	$1.33	$1.39	$1.39	3,490
2016-02-05	$1.35	$1.38	$1.35	$1.37	$1.37	2,061
2016-02-04	$1.37	$1.40	$1.36	$1.37	$1.37	9,259
2016-02-03	$1.36	$1.36	$1.36	$1.36	$1.36	1,013
2016-02-02	$1.29	$1.30	$1.29	$1.30	$1.30	1,301
2016-02-01	$1.34	$1.34	$1.30	$1.31	$1.31	3,106
2016-01-29	$1.35	$1.36	$1.31	$1.35	$1.35	6,779
2016-01-28	$1.34	$1.37	$1.27	$1.37	$1.37	1,590
2016-01-27	$1.33	$1.36	$1.30	$1.34	$1.34	7,556
2016-01-26	$1.32	$1.32	$1.32	$1.32	$1.32	200
2016-01-25	$1.34	$1.38	$1.30	$1.38	$1.38	3,462
2016-01-22	$1.34	$1.34	$1.33	$1.34	$1.34	2,913
2016-01-21	$1.36	$1.38	$1.30	$1.36	$1.36	7,218
2016-01-20	$1.36	$1.36	$1.29	$1.36	$1.36	16,112
2016-01-19	$1.36	$1.37	$1.36	$1.36	$1.36	5,359
2016-01-15	$1.38	$1.41	$1.28	$1.36	$1.36	6,900
2016-01-14	$1.42	$1.42	$1.37	$1.38	$1.38	1,646
2016-01-13	$1.40	$1.43	$1.40	$1.40	$1.40	4,783
2016-01-12	$1.39	$1.43	$1.39	$1.43	$1.43	21,959
2016-01-11	$1.37	$1.40	$1.37	$1.39	$1.39	3,500
2016-01-08	$1.38	$1.41	$1.37	$1.41	$1.41	3,425
2016-01-07	$1.39	$1.41	$1.37	$1.40	$1.40	7,069
2016-01-06	$1.40	$1.43	$1.40	$1.42	$1.42	3,800
2016-01-05	$1.32	$1.42	$1.32	$1.34	$1.34	4,342
2016-01-04	$1.32	$1.49	$1.22	$1.42	$1.42	132,766
2015-12-31	$1.37	$1.38	$1.34	$1.34	$1.34	13,767
2015-12-30	$1.34	$1.38	$1.34	$1.38	$1.38	7,875
2015-12-29	$1.41	$1.42	$1.34	$1.34	$1.34	8,895
2015-12-28	$1.38	$1.44	$1.38	$1.41	$1.41	6,029
2015-12-24	$1.38	$1.38	$1.38	$1.38	$1.38	600
2015-12-23	$1.43	$1.47	$1.38	$1.40	$1.40	17,425
2015-12-22	$1.32	$1.54	$1.31	$1.43	$1.43	47,605
2015-12-21	$1.36	$1.38	$1.28	$1.30	$1.30	33,635
2015-12-18	$1.30	$1.37	$1.30	$1.35	$1.35	1,802
2015-12-17	$1.29	$1.33	$1.29	$1.31	$1.31	11,158
2015-12-16	$1.33	$1.34	$1.29	$1.31	$1.31	13,804
2015-12-15	$1.36	$1.38	$1.31	$1.33	$1.33	23,407
2015-12-14	$1.34	$1.42	$1.33	$1.34	$1.34	18,661
2015-12-11	$1.41	$1.45	$1.39	$1.39	$1.39	8,401
2015-12-10	$1.47	$1.47	$1.42	$1.43	$1.43	18,534
2015-12-09	$1.52	$1.54	$1.45	$1.45	$1.45	10,117
2015-12-08	$1.53	$1.53	$1.46	$1.46	$1.46	4,820
2015-12-07	$1.61	$1.61	$1.48	$1.50	$1.50	12,984
2015-12-04	$1.58	$1.58	$1.56	$1.56	$1.56	3,561
2015-12-03	$1.62	$1.67	$1.55	$1.60	$1.60	17,102
2015-12-02	$1.74	$1.74	$1.57	$1.57	$1.57	26,413
2015-12-01	$1.40	$1.80	$1.37	$1.65	$1.65	100,293
2015-11-30	$1.52	$1.52	$1.43	$1.45	$1.45	17,222
2015-11-27	$1.51	$1.52	$1.41	$1.46	$1.46	4,374
2015-11-25	$1.49	$1.51	$1.44	$1.46	$1.46	23,219
2015-11-24	$1.49	$1.51	$1.45	$1.51	$1.51	19,207
2015-11-23	$1.45	$1.59	$1.36	$1.53	$1.53	65,043
2015-11-20	$1.31	$1.42	$1.31	$1.36	$1.36	13,004
2015-11-19	$1.29	$1.37	$1.28	$1.36	$1.36	35,659
2015-11-18	$1.42	$1.44	$1.32	$1.35	$1.35	31,956
2015-11-17	$1.44	$1.44	$1.38	$1.39	$1.39	20,857
2015-11-16	$1.41	$1.45	$1.36	$1.38	$1.38	17,789
2015-11-13	$1.53	$1.55	$1.39	$1.41	$1.41	58,780
2015-11-12	$1.53	$1.59	$1.53	$1.54	$1.54	23,822
2015-11-11	$1.68	$1.74	$1.53	$1.60	$1.60	29,333
2015-11-10	$1.84	$1.84	$1.56	$1.65	$1.65	38,957
2015-11-09	$1.97	$1.99	$1.75	$1.76	$1.76	55,108
2015-11-06	$1.88	$1.96	$1.74	$1.90	$1.90	115,586
2015-11-05	$1.97	$1.97	$1.76	$1.86	$1.86	110,969
2015-11-04	$2.12	$2.38	$1.83	$1.93	$1.93	779,072
2015-11-03	$1.21	$3.25	$1.15	$2.52	$2.52	6,048,327
2015-11-02	$1.13	$1.15	$1.10	$1.14	$1.14	8,950
2015-10-30	$1.05	$1.13	$1.00	$1.13	$1.13	16,077
2015-10-29	$1.14	$1.14	$1.05	$1.05	$1.05	4,501
2015-10-28	$1.14	$1.15	$1.14	$1.15	$1.15	1,148
2015-10-27	$1.16	$1.16	$1.11	$1.11	$1.11	13,147
2015-10-26	$1.13	$1.13	$1.13	$1.13	$1.13	974
2015-10-23	$1.15	$1.15	$1.15	$1.15	$1.15	325
2015-10-22	$1.18	$1.18	$1.12	$1.12	$1.12	2,344
2015-10-21	$1.14	$1.14	$1.14	$1.14	$1.14	500
2015-10-20	$1.15	$1.19	$1.15	$1.16	$1.16	816
2015-10-19	$1.18	$1.21	$1.11	$1.15	$1.15	27,657
2015-10-16	$1.23	$1.24	$1.19	$1.19	$1.19	3,419
2015-10-15	$1.20	$1.20	$1.20	$1.20	$1.20	10,000
2015-10-14	$1.22	$1.24	$1.20	$1.20	$1.20	7,100
2015-10-13	$1.29	$1.29	$1.22	$1.27	$1.27	2,236
2015-10-12	$1.24	$1.27	$1.22	$1.25	$1.25	10,202
2015-10-09	$1.27	$1.29	$1.27	$1.29	$1.29	1,100
2015-10-08	$1.29	$1.31	$1.27	$1.31	$1.31	2,475
2015-10-07	$1.30	$1.30	$1.22	$1.25	$1.25	6,323
2015-10-06	$1.22	$1.31	$1.22	$1.31	$1.31	11,700
2015-10-05	$1.29	$1.29	$1.21	$1.27	$1.27	5,250
2015-10-02	$1.30	$1.30	$1.30	$1.30	$1.30	1,277
2015-10-01	$1.27	$1.29	$1.27	$1.29	$1.29	6,744
2015-09-30	$1.30	$1.30	$1.19	$1.27	$1.27	3,701
2015-09-29	$1.23	$1.29	$1.21	$1.21	$1.21	2,270
2015-09-28	$1.30	$1.36	$1.16	$1.19	$1.19	42,660
2015-09-25	$1.27	$1.27	$1.16	$1.22	$1.22	500
2015-09-24	$1.23	$1.23	$1.21	$1.21	$1.21	2,301
2015-09-23	$1.23	$1.28	$1.23	$1.28	$1.28	9,600
2015-09-22	$1.31	$1.31	$1.31	$1.31	$1.31	0
2015-09-21	$1.31	$1.31	$1.31	$1.31	$1.31	0
2015-09-18	$1.31	$1.31	$1.31	$1.31	$1.31	2,016
2015-09-17	$1.25	$1.29	$1.21	$1.27	$1.27	4,800
2015-09-16	$1.23	$1.23	$1.23	$1.23	$1.23	514
2015-09-15	$1.21	$1.27	$1.21	$1.23	$1.23	7,502
2015-09-14	$1.23	$1.24	$1.22	$1.24	$1.24	4,570
2015-09-11	$1.23	$1.27	$1.23	$1.27	$1.27	2,660
2015-09-10	$1.24	$1.26	$1.24	$1.26	$1.26	1,351
2015-09-09	$1.27	$1.27	$1.27	$1.27	$1.27	0
2015-09-08	$1.27	$1.27	$1.26	$1.27	$1.27	2,454

Bonso Electronics International (BNSO) News Headlines

Recent Bonso Electronics International (BNSO) News

Similar Companies to Bonso Electronics International (BNSO) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Bonso Electronics International (BNSO) Exchange: NASDAQ