ChinaCache International Holdings Ltd (CCIHY) Stock

Data as of May 3, 2024

$0.04 ($0.00) -6.67%

ChinaCache International Holdings Ltd - Daily Information

Click for more stock information on ChinaCache International Holdings Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$0.05
Previous Close	$0.04
High	$0.06
Low	$0.03
Adjusted Open	$0.05
Previous Adjusted Close	$0.04
Adjusted High	$0.06
Adjusted Low	$0.03

About ChinaCache International Holdings Ltd (CCIHY)

ChinaCache International Holdings Ltd. (ChinaCache) is a holding company. The Company is engaged in the provision of Internet content and application delivery total solutions in China. The Company provides a portfolio of services and solutions to businesses, government agencies and other enterprises to enhance the reliability and scalability of their online services and applications and improve end-user experience. Its nationwide service platform which consists of its network, servers and intelligent software, is designed to handle planned and unplanned peaks without upfront and ongoing capital outlay and other investments on the part of its customers. As a carrier-neutral service provider, its network in China is interconnected with networks operated by all telecommunications carriers, non-carriers and local Internet service providers in China.

Invest in ChinaCache International Holdings Ltd (CCIHY)

Invest with as little as $5.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for ChinaCache International Holdings Ltd (CCIHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-04	$0.05	$0.06	$0.03	$0.04	$0.04	2,129,474
2021-02-03	$0.05	$0.05	$0.03	$0.05	$0.05	671,219
2021-02-02	$0.06	$0.06	$0.05	$0.05	$0.05	572,965
2021-02-01	$0.05	$0.07	$0.05	$0.06	$0.06	912,505
2021-01-29	$0.05	$0.08	$0.02	$0.08	$0.08	2,473,547
2021-01-28	$0.06	$0.07	$0.05	$0.05	$0.05	724,538
2021-01-27	$0.09	$0.09	$0.05	$0.06	$0.06	779,583
2021-01-26	$0.09	$0.09	$0.07	$0.09	$0.09	638,725
2021-01-25	$0.14	$0.15	$0.09	$0.10	$0.10	303,802
2021-01-22	$0.09	$0.14	$0.09	$0.14	$0.14	358,224
2021-01-21	$0.10	$0.12	$0.10	$0.10	$0.10	59,529
2021-01-20	$0.04	$0.12	$0.04	$0.11	$0.11	343,172
2021-01-19	$0.13	$0.13	$0.08	$0.10	$0.10	349,387
2021-01-15	$0.12	$0.14	$0.11	$0.12	$0.12	65,945
2021-01-14	$0.10	$0.14	$0.09	$0.12	$0.12	87,967
2021-01-13	$0.09	$0.10	$0.07	$0.10	$0.10	930,729
2021-01-12	$0.08	$0.11	$0.07	$0.09	$0.09	479,649
2021-01-11	$0.06	$0.12	$0.06	$0.10	$0.10	497,061
2021-01-08	$0.12	$0.12	$0.10	$0.11	$0.11	228,289
2021-01-07	$0.11	$0.15	$0.10	$0.12	$0.12	388,010
2021-01-06	$0.14	$0.17	$0.12	$0.13	$0.13	62,312
2021-01-05	$0.13	$0.17	$0.12	$0.13	$0.13	342,096
2021-01-04	$0.13	$0.14	$0.11	$0.13	$0.13	175,410
2020-12-31	$0.14	$0.18	$0.12	$0.13	$0.13	210,111
2020-12-30	$0.13	$0.14	$0.10	$0.11	$0.11	75,063
2020-12-29	$0.15	$0.15	$0.11	$0.13	$0.13	145,437
2020-12-28	$0.11	$0.12	$0.11	$0.12	$0.12	112,529
2020-12-24	$0.15	$0.15	$0.10	$0.11	$0.11	220,427
2020-12-23	$0.13	$0.18	$0.12	$0.13	$0.13	255,030
2020-12-22	$0.16	$0.18	$0.13	$0.16	$0.16	286,361
2020-12-21	$0.14	$0.18	$0.13	$0.16	$0.16	351,763
2020-12-18	$0.15	$0.18	$0.13	$0.14	$0.14	144,759
2020-12-17	$0.12	$0.14	$0.10	$0.13	$0.13	431,660
2020-12-16	$0.15	$0.15	$0.10	$0.11	$0.11	66,447
2020-12-15	$0.10	$0.13	$0.10	$0.12	$0.12	336,876
2020-12-14	$0.09	$0.11	$0.08	$0.11	$0.11	315,735
2020-12-11	$0.09	$0.10	$0.09	$0.09	$0.09	113,442
2020-12-10	$0.08	$0.09	$0.08	$0.09	$0.09	65,459
2020-12-09	$0.09	$0.10	$0.08	$0.09	$0.09	133,869
2020-12-08	$0.07	$0.10	$0.07	$0.08	$0.08	257,578
2020-12-07	$0.07	$0.10	$0.07	$0.08	$0.08	280,362
2020-12-04	$0.07	$0.10	$0.07	$0.08	$0.08	390,683
2020-12-03	$0.08	$0.10	$0.06	$0.09	$0.09	120,911
2020-12-02	$0.09	$0.10	$0.07	$0.08	$0.08	417,501
2020-12-01	$0.10	$0.11	$0.09	$0.09	$0.09	252,398
2020-11-30	$0.09	$0.13	$0.09	$0.10	$0.10	178,400
2020-11-27	$0.05	$0.12	$0.05	$0.09	$0.09	118,650
2020-11-25	$0.10	$0.10	$0.09	$0.10	$0.10	78,916
2020-11-24	$0.10	$0.12	$0.10	$0.10	$0.10	223,935
2020-11-23	$0.10	$0.12	$0.10	$0.10	$0.10	131,744
2020-11-20	$0.11	$0.13	$0.11	$0.11	$0.11	42,312
2020-11-19	$0.10	$0.11	$0.10	$0.10	$0.10	14,225
2020-11-18	$0.11	$0.11	$0.10	$0.10	$0.10	72,156
2020-11-17	$0.10	$0.13	$0.10	$0.10	$0.10	97,751
2020-11-16	$0.12	$0.13	$0.12	$0.12	$0.12	116,422
2020-11-13	$0.10	$0.11	$0.10	$0.11	$0.11	141,322
2020-11-12	$0.12	$0.12	$0.09	$0.10	$0.10	92,682
2020-11-11	$0.11	$0.11	$0.10	$0.10	$0.10	71,987
2020-11-10	$0.10	$0.13	$0.10	$0.11	$0.11	213,740
2020-11-09	$0.10	$0.15	$0.10	$0.10	$0.10	321,285
2020-11-06	$0.07	$0.18	$0.07	$0.10	$0.10	720,962
2020-11-05	$0.09	$0.09	$0.07	$0.08	$0.08	283,546
2020-11-04	$0.07	$0.10	$0.07	$0.10	$0.10	109,542
2020-11-03	$0.09	$0.09	$0.07	$0.08	$0.08	144,073
2020-11-02	$0.06	$0.08	$0.06	$0.07	$0.07	117,574
2020-10-30	$0.08	$0.09	$0.06	$0.08	$0.08	73,477
2020-10-29	$0.06	$0.12	$0.06	$0.07	$0.07	643,790
2020-10-28	$0.06	$0.07	$0.05	$0.07	$0.07	105,108
2020-10-27	$0.05	$0.06	$0.05	$0.06	$0.06	290,188
2020-10-26	$0.05	$0.06	$0.05	$0.05	$0.05	54,789
2020-10-23	$0.05	$0.06	$0.05	$0.05	$0.05	26,027
2020-10-22	$0.07	$0.07	$0.05	$0.05	$0.05	21,204
2020-10-21	$0.06	$0.06	$0.05	$0.05	$0.05	183,608
2020-10-20	$0.06	$0.06	$0.05	$0.06	$0.06	28,054
2020-10-19	$0.06	$0.06	$0.06	$0.06	$0.06	114,953
2020-10-16	$0.05	$0.07	$0.04	$0.06	$0.06	220,902
2020-10-15	$0.05	$0.07	$0.04	$0.05	$0.05	23,831
2020-10-14	$0.05	$0.05	$0.05	$0.05	$0.05	60,560
2020-10-13	$0.05	$0.05	$0.04	$0.05	$0.05	465,176
2020-10-12	$0.04	$0.06	$0.04	$0.05	$0.05	335,753
2020-10-09	$0.06	$0.06	$0.05	$0.06	$0.06	237,168
2020-10-08	$0.07	$0.07	$0.06	$0.06	$0.06	140,747
2020-10-07	$0.07	$0.08	$0.07	$0.08	$0.08	37,276
2020-10-06	$0.08	$0.08	$0.07	$0.08	$0.08	157,850
2020-10-05	$0.06	$0.07	$0.06	$0.07	$0.07	73,768
2020-10-02	$0.08	$0.08	$0.07	$0.08	$0.08	87,309
2020-10-01	$0.08	$0.08	$0.07	$0.07	$0.07	168,391
2020-09-30	$0.08	$0.08	$0.07	$0.08	$0.08	116,277
2020-09-29	$0.07	$0.08	$0.07	$0.08	$0.08	54,148
2020-09-28	$0.07	$0.08	$0.07	$0.08	$0.08	74,427
2020-09-25	$0.08	$0.08	$0.07	$0.07	$0.07	86,720
2020-09-24	$0.07	$0.09	$0.06	$0.08	$0.08	193,028
2020-09-23	$0.08	$0.08	$0.06	$0.07	$0.07	282,024
2020-09-22	$0.10	$0.10	$0.07	$0.08	$0.08	189,968
2020-09-21	$0.08	$0.10	$0.08	$0.08	$0.08	319,533
2020-09-18	$0.09	$0.11	$0.08	$0.10	$0.10	428,205
2020-09-17	$0.11	$0.11	$0.07	$0.08	$0.08	562,893
2020-09-16	$0.09	$0.14	$0.09	$0.11	$0.11	395,209
2020-09-15	$0.09	$0.12	$0.08	$0.09	$0.09	530,161
2020-09-14	$0.08	$0.10	$0.08	$0.08	$0.08	327,385
2020-09-11	$0.11	$0.11	$0.07	$0.07	$0.07	1,784,229
2020-09-10	$0.11	$0.12	$0.08	$0.10	$0.10	1,112,275
2020-09-09	$0.15	$0.18	$0.07	$0.12	$0.12	1,523,862
2020-09-08	$0.15	$0.21	$0.14	$0.16	$0.16	1,917,571
2020-09-04	$0.20	$0.24	$0.07	$0.12	$0.12	4,383,941
2020-09-03	$0.01	$0.29	$0.01	$0.15	$0.15	3,622,483
2020-09-02	$0.02	$0.02	$0.01	$0.01	$0.01	68,130
2020-09-01	$0.01	$0.02	$0.01	$0.02	$0.02	4,099
2020-08-31	$0.02	$0.02	$0.02	$0.02	$0.02	231,552
2020-08-28	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-08-27	$0.02	$0.02	$0.02	$0.02	$0.02	160,849
2020-08-26	$0.03	$0.03	$0.02	$0.02	$0.02	5,100
2020-08-25	$0.02	$0.02	$0.02	$0.02	$0.02	7,249
2020-08-24	$0.02	$0.02	$0.02	$0.02	$0.02	21,243
2020-08-21	$0.03	$0.03	$0.02	$0.02	$0.02	37,862
2020-08-20	$0.02	$0.02	$0.02	$0.02	$0.02	9,500
2020-08-19	$0.02	$0.03	$0.02	$0.03	$0.03	10,163
2020-08-18	$0.03	$0.03	$0.02	$0.02	$0.02	556,470
2020-08-17	$0.03	$0.03	$0.03	$0.03	$0.03	262
2020-08-14	$0.02	$0.02	$0.02	$0.02	$0.02	7,724
2020-08-13	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-08-12	$0.03	$0.03	$0.03	$0.03	$0.03	5,009
2020-08-11	$0.03	$0.03	$0.03	$0.03	$0.03	1,026
2020-08-10	$0.03	$0.03	$0.03	$0.03	$0.03	3,875
2020-08-07	$0.02	$0.03	$0.02	$0.03	$0.03	71,056
2020-08-06	$0.02	$0.02	$0.02	$0.02	$0.02	72,727
2020-08-05	$0.03	$0.03	$0.02	$0.02	$0.02	46,200
2020-08-04	$0.01	$0.01	$0.01	$0.01	$0.01	3,106
2020-08-03	$0.02	$0.02	$0.02	$0.02	$0.02	12,642
2020-07-31	$0.02	$0.02	$0.02	$0.02	$0.02	8,005
2020-07-30	$0.02	$0.02	$0.02	$0.02	$0.02	62,236
2020-07-29	$0.01	$0.01	$0.01	$0.01	$0.01	400
2020-07-28	$0.02	$0.02	$0.02	$0.02	$0.02	450
2020-07-27	$0.03	$0.03	$0.02	$0.02	$0.02	8,253
2020-07-24	$0.02	$0.02	$0.02	$0.02	$0.02	1,600
2020-07-23	$0.02	$0.02	$0.02	$0.02	$0.02	94,324
2020-07-22	$0.01	$0.02	$0.01	$0.02	$0.02	223,621
2020-07-21	$0.02	$0.02	$0.02	$0.02	$0.02	212
2020-07-20	$0.02	$0.03	$0.01	$0.03	$0.03	214,684
2020-07-17	$0.02	$0.02	$0.02	$0.02	$0.02	10,275
2020-07-16	$0.02	$0.02	$0.02	$0.02	$0.02	3,601
2020-07-15	$0.03	$0.03	$0.03	$0.03	$0.03	29,464
2020-07-14	$0.03	$0.03	$0.03	$0.03	$0.03	1,510
2020-07-13	$0.02	$0.03	$0.02	$0.03	$0.03	129,375
2020-07-10	$0.03	$0.03	$0.02	$0.03	$0.03	44,395
2020-07-09	$0.02	$0.03	$0.02	$0.03	$0.03	20,915
2020-07-08	$0.03	$0.03	$0.03	$0.03	$0.03	3,000
2020-07-07	$0.03	$0.03	$0.03	$0.03	$0.03	751
2020-07-06	$0.02	$0.03	$0.02	$0.03	$0.03	3,427
2020-07-02	$0.03	$0.03	$0.02	$0.02	$0.02	11,002
2020-07-01	$0.03	$0.03	$0.02	$0.03	$0.03	116,250
2020-06-30	$0.02	$0.03	$0.02	$0.02	$0.02	14,009
2020-06-29	$0.02	$0.02	$0.02	$0.02	$0.02	34,950
2020-06-26	$0.02	$0.02	$0.02	$0.02	$0.02	98,948
2020-06-25	$0.04	$0.04	$0.04	$0.04	$0.04	0
2020-06-24	$0.04	$0.04	$0.04	$0.04	$0.04	11
2020-06-23	$0.03	$0.04	$0.03	$0.04	$0.04	32,888
2020-06-22	$0.02	$0.03	$0.02	$0.03	$0.03	30,858
2020-06-19	$0.04	$0.04	$0.03	$0.03	$0.03	141,015
2020-06-18	$0.04	$0.04	$0.02	$0.03	$0.03	52,260
2020-06-17	$0.03	$0.04	$0.02	$0.04	$0.04	7,005
2020-06-16	$0.03	$0.03	$0.03	$0.03	$0.03	50,000
2020-06-15	$0.02	$0.03	$0.02	$0.03	$0.03	48,052
2020-06-12	$0.02	$0.04	$0.02	$0.02	$0.02	91,212
2020-06-11	$0.03	$0.03	$0.02	$0.02	$0.02	117,409
2020-06-10	$0.04	$0.04	$0.02	$0.02	$0.02	164,006
2020-06-09	$0.04	$0.04	$0.04	$0.04	$0.04	168
2020-06-08	$0.02	$0.04	$0.02	$0.04	$0.04	78,398
2020-06-05	$0.02	$0.04	$0.02	$0.03	$0.03	8,437
2020-06-04	$0.03	$0.03	$0.02	$0.02	$0.02	60,282
2020-06-03	$0.03	$0.03	$0.02	$0.02	$0.02	43,068
2020-06-02	$0.03	$0.03	$0.02	$0.02	$0.02	53,752
2020-06-01	$0.03	$0.03	$0.02	$0.02	$0.02	10,549
2020-05-29	$0.02	$0.03	$0.02	$0.02	$0.02	14,100
2020-05-28	$0.02	$0.03	$0.02	$0.03	$0.03	88,481
2020-05-27	$0.03	$0.03	$0.02	$0.02	$0.02	28,377
2020-05-26	$0.03	$0.03	$0.03	$0.03	$0.03	14,883
2020-05-22	$0.04	$0.04	$0.02	$0.03	$0.03	64,729
2020-05-21	$0.02	$0.02	$0.02	$0.02	$0.02	1,255
2020-05-20	$0.02	$0.04	$0.02	$0.04	$0.04	10,800
2020-05-19	$0.02	$0.04	$0.02	$0.04	$0.04	82,758
2020-05-18	$0.02	$0.03	$0.02	$0.03	$0.03	19,495
2020-05-15	$0.03	$0.03	$0.02	$0.02	$0.02	1,175
2020-05-14	$0.02	$0.03	$0.02	$0.03	$0.03	1,121
2020-05-13	$0.04	$0.04	$0.04	$0.04	$0.04	4
2020-05-12	$0.04	$0.05	$0.04	$0.04	$0.04	6,507
2020-05-11	$0.04	$0.04	$0.04	$0.04	$0.04	3
2020-05-08	$0.03	$0.05	$0.03	$0.04	$0.04	50,101
2020-05-07	$0.03	$0.03	$0.03	$0.03	$0.03	0
2020-05-06	$0.03	$0.03	$0.03	$0.03	$0.03	1,423
2020-05-05	$0.03	$0.03	$0.03	$0.03	$0.03	2,725
2020-05-04	$0.04	$0.04	$0.03	$0.03	$0.03	472
2020-05-01	$0.03	$0.05	$0.03	$0.03	$0.03	13,600
2020-04-30	$0.03	$0.03	$0.03	$0.03	$0.03	100
2020-04-29	$0.03	$0.03	$0.03	$0.03	$0.03	3,536
2020-04-28	$0.03	$0.03	$0.03	$0.03	$0.03	1,083
2020-04-27	$0.05	$0.05	$0.04	$0.04	$0.04	1,188
2020-04-24	$0.04	$0.04	$0.02	$0.04	$0.04	383,309
2020-04-23	$0.05	$0.05	$0.05	$0.05	$0.05	175
2020-04-22	$0.04	$0.07	$0.03	$0.03	$0.03	113,046
2020-04-21	$0.03	$0.03	$0.03	$0.03	$0.03	1,853
2020-04-20	$0.03	$0.05	$0.03	$0.04	$0.04	46,109
2020-04-17	$0.07	$0.07	$0.07	$0.07	$0.07	0
2020-04-16	$0.03	$0.07	$0.03	$0.07	$0.07	2,103
2020-04-15	$0.04	$0.04	$0.03	$0.03	$0.03	2,103
2020-04-14	$0.03	$0.03	$0.03	$0.03	$0.03	2
2020-04-13	$0.04	$0.04	$0.03	$0.03	$0.03	1,999
2020-04-09	$0.04	$0.04	$0.03	$0.03	$0.03	402
2020-04-08	$0.04	$0.06	$0.02	$0.06	$0.06	265,984
2020-04-07	$0.04	$0.04	$0.04	$0.04	$0.04	104,794
2020-04-06	$0.04	$0.04	$0.04	$0.04	$0.04	2,651
2020-04-03	$0.04	$0.05	$0.04	$0.04	$0.04	31,868
2020-04-02	$0.04	$0.06	$0.04	$0.04	$0.04	3,010
2020-04-01	$0.06	$0.06	$0.06	$0.06	$0.06	14,651
2020-03-31	$0.04	$0.05	$0.04	$0.04	$0.04	3,464
2020-03-30	$0.07	$0.07	$0.07	$0.07	$0.07	1,190
2020-03-27	$0.06	$0.06	$0.03	$0.05	$0.05	39,260
2020-03-26	$0.07	$0.07	$0.03	$0.06	$0.06	16,136
2020-03-25	$0.05	$0.06	$0.04	$0.06	$0.06	9,293
2020-03-24	$0.07	$0.07	$0.03	$0.03	$0.03	10,941
2020-03-23	$0.04	$0.04	$0.04	$0.04	$0.04	74
2020-03-20	$0.04	$0.08	$0.04	$0.04	$0.04	13,940
2020-03-19	$0.04	$0.04	$0.04	$0.04	$0.04	5,920
2020-03-18	$0.03	$0.04	$0.03	$0.04	$0.04	6,000
2020-03-17	$0.08	$0.08	$0.03	$0.07	$0.07	14,746
2020-03-16	$0.07	$0.07	$0.06	$0.06	$0.06	61,674
2020-03-13	$0.08	$0.08	$0.06	$0.06	$0.06	57,810
2020-03-12	$0.06	$0.06	$0.06	$0.06	$0.06	12,264
2020-03-11	$0.10	$0.10	$0.06	$0.06	$0.06	1,357
2020-03-10	$0.06	$0.06	$0.06	$0.06	$0.06	1,012
2020-03-09	$0.06	$0.08	$0.06	$0.08	$0.08	4,585
2020-03-06	$0.06	$0.10	$0.06	$0.08	$0.08	10,500
2020-03-05	$0.06	$0.06	$0.06	$0.06	$0.06	186
2020-03-04	$0.09	$0.09	$0.09	$0.09	$0.09	40
2020-03-03	$0.05	$0.09	$0.05	$0.09	$0.09	25,339
2020-03-02	$0.06	$0.06	$0.06	$0.06	$0.06	104
2020-02-28	$0.06	$0.06	$0.06	$0.06	$0.06	288
2020-02-27	$0.06	$0.06	$0.05	$0.06	$0.06	21,792
2020-02-26	$0.06	$0.06	$0.06	$0.06	$0.06	300
2020-02-25	$0.06	$0.06	$0.06	$0.06	$0.06	10
2020-02-24	$0.06	$0.06	$0.06	$0.06	$0.06	63
2020-02-21	$0.06	$0.06	$0.06	$0.06	$0.06	10,223
2020-02-20	$0.05	$0.05	$0.05	$0.05	$0.05	4,079
2020-02-19	$0.06	$0.06	$0.05	$0.06	$0.06	87,429
2020-02-18	$0.06	$0.06	$0.06	$0.06	$0.06	1,929
2020-02-14	$0.06	$0.06	$0.06	$0.06	$0.06	3,348
2020-02-13	$0.06	$0.07	$0.06	$0.06	$0.06	19,482
2020-02-12	$0.06	$0.06	$0.06	$0.06	$0.06	17,655
2020-02-11	$0.09	$0.09	$0.06	$0.06	$0.06	6,206
2020-02-10	$0.06	$0.06	$0.06	$0.06	$0.06	4,888
2020-02-07	$0.08	$0.08	$0.06	$0.06	$0.06	19,176
2020-02-06	$0.06	$0.07	$0.06	$0.06	$0.06	6,235
2020-02-05	$0.06	$0.07	$0.06	$0.07	$0.07	6,272
2020-02-04	$0.09	$0.09	$0.06	$0.06	$0.06	668
2020-02-03	$0.09	$0.09	$0.05	$0.06	$0.06	14,197
2020-01-31	$0.05	$0.05	$0.05	$0.05	$0.05	3,400
2020-01-30	$0.05	$0.05	$0.05	$0.05	$0.05	9,000
2020-01-29	$0.08	$0.09	$0.06	$0.08	$0.08	36,211
2020-01-28	$0.07	$0.08	$0.06	$0.07	$0.07	67,478
2020-01-27	$0.06	$0.06	$0.06	$0.06	$0.06	3,698
2020-01-24	$0.07	$0.09	$0.06	$0.06	$0.06	23,957
2020-01-23	$0.07	$0.07	$0.05	$0.06	$0.06	18,819
2020-01-22	$0.06	$0.09	$0.06	$0.06	$0.06	5,637
2020-01-21	$0.05	$0.06	$0.05	$0.06	$0.06	26,267
2020-01-17	$0.07	$0.07	$0.07	$0.07	$0.07	22,183
2020-01-16	$0.05	$0.09	$0.05	$0.09	$0.09	700
2020-01-15	$0.05	$0.09	$0.05	$0.06	$0.06	6,803
2020-01-14	$0.07	$0.09	$0.05	$0.05	$0.05	7,114
2020-01-13	$0.05	$0.07	$0.05	$0.07	$0.07	3,138
2020-01-10	$0.05	$0.08	$0.05	$0.06	$0.06	14,009
2020-01-09	$0.06	$0.06	$0.06	$0.06	$0.06	8,120
2020-01-08	$0.09	$0.09	$0.05	$0.05	$0.05	11,400
2020-01-07	$0.07	$0.07	$0.06	$0.07	$0.07	29,571
2020-01-06	$0.06	$0.06	$0.06	$0.06	$0.06	1,299
2020-01-03	$0.05	$0.07	$0.05	$0.05	$0.05	35,056
2020-01-02	$0.05	$0.05	$0.05	$0.05	$0.05	164
2019-12-31	$0.05	$0.07	$0.05	$0.05	$0.05	35,650
2019-12-30	$0.04	$0.08	$0.04	$0.05	$0.05	41,186
2019-12-27	$0.06	$0.07	$0.05	$0.06	$0.06	24,451
2019-12-26	$0.07	$0.07	$0.05	$0.05	$0.05	36,139
2019-12-24	$0.05	$0.05	$0.05	$0.05	$0.05	4,209
2019-12-23	$0.05	$0.07	$0.05	$0.05	$0.05	8,484
2019-12-20	$0.05	$0.05	$0.05	$0.05	$0.05	202,213
2019-12-19	$0.05	$0.05	$0.05	$0.05	$0.05	139,351
2019-12-18	$0.06	$0.06	$0.05	$0.05	$0.05	40,400
2019-12-17	$0.05	$0.11	$0.05	$0.06	$0.06	168,520
2019-12-16	$0.06	$0.07	$0.06	$0.07	$0.07	7,625
2019-12-13	$0.05	$0.10	$0.05	$0.06	$0.06	11,815
2019-12-12	$0.05	$0.10	$0.05	$0.05	$0.05	46,677
2019-12-11	$0.05	$0.05	$0.05	$0.05	$0.05	1,500
2019-12-10	$0.05	$0.05	$0.05	$0.05	$0.05	8,269
2019-12-09	$0.06	$0.10	$0.05	$0.05	$0.05	7,682
2019-12-06	$0.06	$0.10	$0.06	$0.06	$0.06	14,698
2019-12-05	$0.05	$0.06	$0.05	$0.06	$0.06	24,436
2019-12-04	$0.05	$0.05	$0.05	$0.05	$0.05	53,047
2019-12-03	$0.05	$0.05	$0.05	$0.05	$0.05	3,868
2019-12-02	$0.05	$0.05	$0.05	$0.05	$0.05	3,400
2019-11-29	$0.05	$0.05	$0.05	$0.05	$0.05	64,384
2019-11-27	$0.05	$0.05	$0.05	$0.05	$0.05	7,244
2019-11-26	$0.05	$0.05	$0.05	$0.05	$0.05	6,860
2019-11-25	$0.05	$0.05	$0.05	$0.05	$0.05	40,873
2019-11-22	$0.04	$0.05	$0.04	$0.05	$0.05	6,900
2019-11-21	$0.06	$0.07	$0.05	$0.05	$0.05	198,570
2019-11-20	$0.05	$0.05	$0.04	$0.04	$0.04	12,210
2019-11-19	$0.04	$0.05	$0.04	$0.05	$0.05	56,435
2019-11-18	$0.05	$0.05	$0.04	$0.04	$0.04	202,170
2019-11-15	$0.04	$0.06	$0.04	$0.06	$0.06	27,684
2019-11-14	$0.10	$0.10	$0.02	$0.07	$0.07	375,419
2019-11-13	$0.05	$0.07	$0.05	$0.07	$0.07	27,418
2019-11-12	$0.05	$0.10	$0.05	$0.06	$0.06	8,899
2019-11-11	$0.10	$0.10	$0.10	$0.10	$0.10	205
2019-11-08	$0.04	$0.14	$0.04	$0.14	$0.14	12,689
2019-11-07	$0.04	$0.10	$0.04	$0.09	$0.09	17,422
2019-11-06	$0.06	$0.15	$0.06	$0.09	$0.09	6,800
2019-11-05	$0.04	$0.08	$0.04	$0.07	$0.07	19,550
2019-11-04	$0.02	$0.10	$0.02	$0.05	$0.05	29,147
2019-11-01	$0.06	$0.07	$0.06	$0.07	$0.07	2,270
2019-10-31	$0.05	$0.06	$0.05	$0.06	$0.06	34,300
2019-10-30	$0.06	$0.06	$0.06	$0.06	$0.06	136,471
2019-10-29	$0.08	$0.09	$0.05	$0.05	$0.05	23,536
2019-10-28	$0.04	$0.07	$0.04	$0.06	$0.06	101,477
2019-10-25	$0.03	$0.05	$0.03	$0.04	$0.04	537,328
2019-10-24	$0.03	$0.03	$0.02	$0.03	$0.03	156,049
2019-10-23	$0.04	$0.05	$0.03	$0.03	$0.03	416,777
2019-10-22	$0.05	$0.09	$0.05	$0.07	$0.07	52,403
2019-10-21	$0.06	$0.06	$0.04	$0.06	$0.06	41,041
2019-10-18	$0.02	$0.07	$0.02	$0.04	$0.04	160,788
2019-10-17	$0.02	$0.02	$0.02	$0.02	$0.02	3,925
2019-10-16	$0.01	$0.01	$0.01	$0.01	$0.01	648
2019-10-15	$0.02	$0.02	$0.01	$0.01	$0.01	10,106
2019-10-14	$0.01	$0.01	$0.01	$0.01	$0.01	0
2019-10-11	$0.01	$0.01	$0.01	$0.01	$0.01	1
2019-10-10	$0.02	$0.03	$0.01	$0.01	$0.01	80,089
2019-10-09	$0.02	$0.02	$0.02	$0.02	$0.02	505
2019-10-08	$0.01	$0.01	$0.01	$0.01	$0.01	202
2019-10-07	$0.01	$0.03	$0.01	$0.02	$0.02	40,101
2019-10-04	$0.01	$0.01	$0.01	$0.01	$0.01	0
2019-10-03	$0.01	$0.02	$0.01	$0.01	$0.01	3,283
2019-10-02	$0.01	$0.01	$0.01	$0.01	$0.01	10,001
2019-10-01	$0.02	$0.02	$0.02	$0.02	$0.02	2,048
2019-09-30	$0.04	$0.04	$0.04	$0.04	$0.04	10,000
2019-09-27	$0.04	$0.04	$0.04	$0.04	$0.04	0
2019-09-26	$0.05	$0.05	$0.04	$0.04	$0.04	3,793
2019-09-25	$0.04	$0.05	$0.02	$0.02	$0.02	16,000
2019-09-24	$0.05	$0.05	$0.02	$0.02	$0.02	26,900
2019-09-23	$0.03	$0.04	$0.03	$0.04	$0.04	11,000
2019-09-20	$0.01	$0.04	$0.01	$0.04	$0.04	11,647
2019-09-19	$0.03	$0.03	$0.03	$0.03	$0.03	378,491
2019-09-18	$0.05	$0.05	$0.03	$0.03	$0.03	201,239
2019-09-17	$0.04	$0.05	$0.04	$0.05	$0.05	82,438
2019-09-16	$0.04	$0.04	$0.03	$0.04	$0.04	188,037
2019-09-13	$0.04	$0.04	$0.03	$0.03	$0.03	225,855
2019-09-12	$0.05	$0.05	$0.04	$0.05	$0.05	320,842
2019-09-11	$0.15	$0.15	$0.02	$0.04	$0.04	2,605,516
2019-09-10	$0.20	$0.30	$0.19	$0.19	$0.19	51,094
2019-09-09	$0.25	$0.40	$0.25	$0.26	$0.26	64,020
2019-09-06	$0.65	$0.65	$0.40	$0.40	$0.40	134,638
2019-09-05	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-09-04	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-09-03	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-30	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-29	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-28	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-27	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-26	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-23	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-22	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-21	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-20	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-19	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-15	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-14	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-13	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-12	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-09	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-08	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-07	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-06	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-05	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-02	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-08-01	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-31	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-30	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-29	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-26	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-25	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-24	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-23	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-22	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-19	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-18	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-17	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-16	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-15	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-12	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-11	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-10	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-09	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-08	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-05	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-03	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-02	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-07-01	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-28	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-27	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-26	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-25	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-24	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-21	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-18	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-17	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-14	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-13	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-12	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-11	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-06	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-05	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-06-03	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-31	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-30	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-29	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-28	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-24	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-23	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-22	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-21	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-20	$0.88	$0.88	$0.88	$0.88	$0.88	0
2019-05-17	$0.85	$0.98	$0.76	$0.88	$0.88	423,219
2019-05-16	$1.11	$1.11	$1.09	$1.10	$1.10	56,810
2019-05-15	$1.10	$1.12	$1.10	$1.11	$1.11	36,097
2019-05-14	$1.12	$1.12	$1.10	$1.11	$1.11	34,752
2019-05-13	$1.11	$1.13	$1.10	$1.11	$1.11	32,001
2019-05-10	$1.13	$1.14	$1.11	$1.12	$1.12	30,898
2019-05-09	$1.13	$1.17	$1.13	$1.14	$1.14	57,486
2019-05-08	$1.13	$1.17	$1.13	$1.14	$1.14	88,970
2019-05-07	$1.18	$1.18	$1.12	$1.15	$1.15	80,903
2019-05-06	$1.20	$1.23	$1.18	$1.18	$1.18	88,677
2019-05-03	$1.23	$1.25	$1.21	$1.22	$1.22	70,935
2019-05-02	$1.24	$1.25	$1.20	$1.23	$1.23	81,476
2019-05-01	$1.23	$1.26	$1.22	$1.22	$1.22	83,722
2019-04-30	$1.23	$1.26	$1.22	$1.26	$1.26	26,367
2019-04-29	$1.22	$1.24	$1.22	$1.22	$1.22	18,705
2019-04-26	$1.23	$1.24	$1.19	$1.21	$1.21	48,270
2019-04-25	$1.24	$1.27	$1.23	$1.23	$1.23	40,158
2019-04-24	$1.25	$1.28	$1.23	$1.26	$1.26	40,859
2019-04-23	$1.23	$1.29	$1.22	$1.25	$1.25	66,503
2019-04-22	$1.28	$1.49	$1.23	$1.23	$1.23	791,971
2019-04-18	$1.31	$1.33	$1.29	$1.29	$1.29	15,322
2019-04-17	$1.31	$1.34	$1.30	$1.30	$1.30	46,953
2019-04-16	$1.33	$1.38	$1.30	$1.31	$1.31	148,886
2019-04-15	$1.32	$1.37	$1.28	$1.32	$1.32	132,269
2019-04-12	$1.40	$1.40	$1.27	$1.31	$1.31	88,613
2019-04-11	$1.38	$1.40	$1.32	$1.38	$1.38	258,681
2019-04-10	$1.36	$1.44	$1.32	$1.38	$1.38	571,435
2019-04-09	$1.34	$1.34	$1.30	$1.31	$1.31	205,805
2019-04-08	$1.33	$1.33	$1.27	$1.33	$1.33	97,766
2019-04-05	$1.35	$1.35	$1.25	$1.29	$1.29	66,879
2019-04-04	$1.21	$1.38	$1.21	$1.28	$1.28	328,737
2019-04-03	$1.25	$1.25	$1.21	$1.25	$1.25	53,727
2019-04-02	$1.26	$1.26	$1.21	$1.25	$1.25	28,296
2019-04-01	$1.27	$1.28	$1.23	$1.26	$1.26	56,557
2019-03-29	$1.24	$1.25	$1.21	$1.25	$1.25	57,147
2019-03-28	$1.20	$1.26	$1.17	$1.20	$1.20	248,643
2019-03-27	$1.22	$1.22	$1.16	$1.17	$1.17	53,783
2019-03-26	$1.18	$1.20	$1.18	$1.20	$1.20	25,139
2019-03-25	$1.17	$1.20	$1.16	$1.20	$1.20	45,317
2019-03-22	$1.20	$1.21	$1.18	$1.19	$1.19	41,249
2019-03-21	$1.20	$1.25	$1.19	$1.19	$1.19	43,887
2019-03-20	$1.20	$1.22	$1.17	$1.17	$1.17	41,863
2019-03-19	$1.20	$1.25	$1.19	$1.19	$1.19	130,669
2019-03-18	$1.21	$1.22	$1.18	$1.18	$1.18	94,624
2019-03-15	$1.25	$1.26	$1.19	$1.21	$1.21	209,481
2019-03-14	$1.27	$1.30	$1.22	$1.24	$1.24	37,500
2019-03-13	$1.29	$1.31	$1.27	$1.29	$1.29	44,286
2019-03-12	$1.34	$1.34	$1.25	$1.30	$1.30	95,195
2019-03-11	$1.19	$1.38	$1.19	$1.31	$1.31	197,651
2019-03-08	$1.20	$1.28	$1.17	$1.17	$1.17	99,505
2019-03-07	$1.29	$1.29	$1.20	$1.23	$1.23	109,444
2019-03-06	$1.38	$1.44	$1.29	$1.30	$1.30	700,438
2019-03-05	$1.29	$1.38	$1.24	$1.36	$1.36	738,018
2019-03-04	$1.25	$1.28	$1.18	$1.22	$1.22	176,337
2019-03-01	$1.20	$1.24	$1.20	$1.21	$1.21	96,394
2019-02-28	$1.19	$1.19	$1.17	$1.19	$1.19	48,792
2019-02-27	$1.18	$1.20	$1.15	$1.18	$1.18	55,434
2019-02-26	$1.17	$1.19	$1.13	$1.13	$1.13	76,345
2019-02-25	$1.20	$1.35	$1.15	$1.21	$1.21	733,063
2019-02-22	$1.13	$1.18	$1.10	$1.16	$1.16	218,652
2019-02-21	$1.10	$1.14	$1.10	$1.12	$1.12	10,331
2019-02-20	$1.12	$1.13	$1.10	$1.11	$1.11	101,836
2019-02-19	$1.12	$1.15	$1.11	$1.14	$1.14	45,682
2019-02-15	$1.14	$1.14	$1.10	$1.12	$1.12	62,490
2019-02-14	$1.10	$1.14	$1.10	$1.13	$1.13	17,019
2019-02-13	$1.11	$1.14	$1.10	$1.10	$1.10	25,403
2019-02-12	$1.14	$1.14	$1.09	$1.11	$1.11	110,695
2019-02-11	$1.15	$1.16	$1.12	$1.14	$1.14	14,331
2019-02-08	$1.13	$1.15	$1.13	$1.15	$1.15	11,939
2019-02-07	$1.17	$1.17	$1.12	$1.12	$1.12	19,078
2019-02-06	$1.18	$1.20	$1.12	$1.20	$1.20	43,482
2019-02-05	$1.16	$1.20	$1.16	$1.18	$1.18	29,717
2019-02-04	$1.15	$1.18	$1.14	$1.17	$1.17	34,920
2019-02-01	$1.17	$1.28	$1.15	$1.16	$1.16	276,726
2019-01-31	$1.14	$1.19	$1.14	$1.18	$1.18	67,228
2019-01-30	$1.14	$1.20	$1.13	$1.13	$1.13	72,565
2019-01-29	$1.14	$1.19	$1.13	$1.14	$1.14	168,617
2019-01-28	$1.14	$1.16	$1.13	$1.13	$1.13	10,988
2019-01-25	$1.19	$1.20	$1.13	$1.14	$1.14	57,474
2019-01-24	$1.12	$1.20	$1.11	$1.15	$1.15	126,155
2019-01-23	$1.11	$1.13	$1.11	$1.12	$1.12	11,419
2019-01-22	$1.12	$1.16	$1.08	$1.09	$1.09	60,500
2019-01-18	$1.17	$1.20	$1.14	$1.14	$1.14	98,702
2019-01-17	$1.15	$1.25	$1.12	$1.18	$1.18	259,086
2019-01-16	$1.19	$1.21	$1.15	$1.15	$1.15	66,772
2019-01-15	$1.18	$1.20	$1.17	$1.19	$1.19	36,593
2019-01-14	$1.16	$1.22	$1.15	$1.17	$1.17	77,396
2019-01-11	$1.15	$1.18	$1.13	$1.15	$1.15	22,887
2019-01-10	$1.16	$1.17	$1.12	$1.17	$1.17	43,985
2019-01-09	$1.15	$1.18	$1.12	$1.15	$1.15	48,112
2019-01-08	$1.10	$1.19	$1.07	$1.15	$1.15	110,512
2019-01-07	$1.06	$1.14	$1.06	$1.13	$1.13	126,183
2019-01-04	$1.03	$1.12	$1.03	$1.08	$1.08	143,036
2019-01-03	$1.07	$1.08	$1.02	$1.03	$1.03	129,582
2019-01-02	$1.11	$1.11	$1.05	$1.09	$1.09	136,510
2018-12-31	$1.06	$1.16	$1.06	$1.13	$1.13	73,520
2018-12-28	$1.04	$1.08	$1.04	$1.06	$1.06	59,085
2018-12-27	$1.05	$1.07	$1.01	$1.07	$1.07	151,959
2018-12-26	$1.06	$1.12	$1.00	$1.05	$1.05	150,233
2018-12-24	$1.06	$1.08	$1.02	$1.02	$1.02	159,411
2018-12-21	$1.21	$1.24	$1.06	$1.15	$1.15	310,403
2018-12-20	$1.51	$1.56	$1.19	$1.23	$1.23	833,150
2018-12-19	$1.28	$1.65	$1.23	$1.64	$1.64	1,211,526
2018-12-18	$1.25	$1.29	$1.25	$1.26	$1.26	5,895
2018-12-17	$1.23	$1.28	$1.21	$1.23	$1.23	71,142
2018-12-14	$1.26	$1.31	$1.22	$1.26	$1.26	74,878
2018-12-13	$1.30	$1.31	$1.27	$1.28	$1.28	40,351
2018-12-12	$1.33	$1.33	$1.28	$1.32	$1.32	43,817
2018-12-11	$1.26	$1.34	$1.26	$1.32	$1.32	15,331
2018-12-10	$1.31	$1.34	$1.25	$1.29	$1.29	77,933
2018-12-07	$1.34	$1.40	$1.30	$1.33	$1.33	29,080
2018-12-06	$1.30	$1.35	$1.29	$1.34	$1.34	58,941
2018-12-04	$1.47	$1.47	$1.31	$1.31	$1.31	104,663
2018-12-03	$1.55	$1.55	$1.36	$1.48	$1.48	90,361
2018-11-30	$1.55	$1.55	$1.41	$1.48	$1.48	161,747
2018-11-29	$1.50	$1.64	$1.48	$1.50	$1.50	1,523,507
2018-11-28	$1.47	$1.51	$1.40	$1.45	$1.45	138,170
2018-11-27	$1.49	$1.49	$1.41	$1.48	$1.48	118,497
2018-11-26	$1.45	$1.51	$1.34	$1.51	$1.51	129,376
2018-11-23	$1.41	$1.55	$1.41	$1.48	$1.48	496,749
2018-11-21	$1.35	$1.44	$1.34	$1.41	$1.41	272,377
2018-11-20	$1.25	$1.39	$1.25	$1.33	$1.33	265,808
2018-11-19	$1.23	$1.33	$1.22	$1.28	$1.28	176,665
2018-11-16	$1.27	$1.31	$1.25	$1.26	$1.26	174,439
2018-11-15	$1.26	$1.32	$1.23	$1.27	$1.27	135,871
2018-11-14	$1.28	$1.29	$1.23	$1.23	$1.23	129,537
2018-11-13	$1.20	$1.28	$1.20	$1.24	$1.24	75,066
2018-11-12	$1.21	$1.24	$1.20	$1.21	$1.21	114,201
2018-11-09	$1.22	$1.24	$1.17	$1.21	$1.21	120,013
2018-11-08	$1.20	$1.25	$1.16	$1.20	$1.20	77,917
2018-11-07	$1.19	$1.24	$1.16	$1.16	$1.16	91,820
2018-11-06	$1.13	$1.19	$1.13	$1.16	$1.16	82,654
2018-11-05	$1.14	$1.21	$1.11	$1.16	$1.16	97,255
2018-11-02	$1.17	$1.17	$1.11	$1.14	$1.14	79,085
2018-11-01	$1.07	$1.19	$1.07	$1.12	$1.12	54,062
2018-10-31	$1.09	$1.14	$1.06	$1.09	$1.09	52,555
2018-10-30	$1.06	$1.14	$1.06	$1.14	$1.14	42,970
2018-10-29	$1.10	$1.10	$1.06	$1.06	$1.06	175,220
2018-10-26	$1.18	$1.19	$1.10	$1.10	$1.10	151,635
2018-10-25	$1.20	$1.22	$1.18	$1.19	$1.19	67,902
2018-10-24	$1.27	$1.31	$1.18	$1.20	$1.20	84,676
2018-10-23	$1.20	$1.27	$1.18	$1.23	$1.23	240,275
2018-10-22	$1.21	$1.34	$1.20	$1.23	$1.23	246,851
2018-10-19	$1.26	$1.35	$1.18	$1.22	$1.22	689,001
2018-10-18	$1.16	$1.50	$1.10	$1.22	$1.22	3,022,832
2018-10-17	$1.04	$1.16	$1.04	$1.10	$1.10	471,504
2018-10-16	$1.04	$1.09	$1.02	$1.04	$1.04	35,941
2018-10-15	$1.01	$1.04	$1.01	$1.04	$1.04	27,629
2018-10-12	$1.01	$1.04	$1.01	$1.02	$1.02	31,711
2018-10-11	$1.01	$1.03	$1.01	$1.02	$1.02	44,133
2018-10-10	$1.04	$1.04	$1.01	$1.02	$1.02	79,297
2018-10-09	$1.09	$1.09	$1.03	$1.03	$1.03	60,675
2018-10-08	$1.07	$1.10	$1.07	$1.09	$1.09	38,242
2018-10-05	$1.11	$1.11	$1.05	$1.09	$1.09	24,088
2018-10-04	$1.04	$1.11	$1.04	$1.11	$1.11	72,295
2018-10-03	$1.03	$1.08	$1.03	$1.03	$1.03	50,808
2018-10-02	$1.08	$1.09	$1.03	$1.03	$1.03	50,436
2018-10-01	$1.10	$1.11	$1.08	$1.08	$1.08	72,346
2018-09-28	$1.11	$1.11	$1.10	$1.11	$1.11	25,558
2018-09-27	$1.12	$1.15	$1.09	$1.11	$1.11	31,663
2018-09-26	$1.09	$1.10	$1.08	$1.10	$1.10	10,009
2018-09-25	$1.16	$1.16	$1.05	$1.08	$1.08	71,594
2018-09-24	$1.12	$1.17	$1.09	$1.17	$1.17	67,998
2018-09-21	$1.11	$1.13	$1.10	$1.11	$1.11	9,737
2018-09-20	$1.09	$1.15	$1.07	$1.10	$1.10	75,025
2018-09-19	$1.06	$1.12	$1.05	$1.06	$1.06	79,663
2018-09-18	$1.07	$1.08	$1.05	$1.06	$1.06	15,368
2018-09-17	$1.07	$1.09	$1.06	$1.06	$1.06	39,848
2018-09-14	$1.13	$1.15	$1.05	$1.06	$1.06	38,564
2018-09-13	$1.09	$1.14	$1.08	$1.10	$1.10	116,472
2018-09-12	$1.09	$1.10	$1.05	$1.09	$1.09	44,892
2018-09-11	$1.10	$1.12	$1.09	$1.10	$1.10	24,709
2018-09-10	$1.13	$1.13	$1.10	$1.10	$1.10	11,584
2018-09-07	$1.11	$1.12	$1.10	$1.10	$1.10	17,943
2018-09-06	$1.13	$1.15	$1.09	$1.12	$1.12	44,955
2018-09-05	$1.12	$1.17	$1.11	$1.11	$1.11	35,788
2018-09-04	$1.14	$1.15	$1.12	$1.13	$1.13	51,621
2018-08-31	$1.11	$1.17	$1.11	$1.14	$1.14	22,313
2018-08-30	$1.19	$1.19	$1.12	$1.12	$1.12	114,459
2018-08-29	$1.18	$1.21	$1.17	$1.17	$1.17	22,771
2018-08-28	$1.21	$1.23	$1.18	$1.21	$1.21	40,496
2018-08-27	$1.17	$1.20	$1.15	$1.19	$1.19	38,146
2018-08-24	$1.19	$1.20	$1.15	$1.17	$1.17	50,689
2018-08-23	$1.22	$1.24	$1.16	$1.17	$1.17	64,264
2018-08-22	$1.23	$1.23	$1.16	$1.21	$1.21	21,140
2018-08-21	$1.19	$1.23	$1.19	$1.23	$1.23	76,685
2018-08-20	$1.22	$1.22	$1.16	$1.21	$1.21	54,925
2018-08-17	$1.17	$1.29	$1.16	$1.17	$1.17	340,807
2018-08-16	$1.12	$1.19	$1.12	$1.14	$1.14	92,926
2018-08-15	$1.20	$1.20	$1.10	$1.13	$1.13	112,817
2018-08-14	$1.18	$1.21	$1.16	$1.20	$1.20	69,313
2018-08-13	$1.21	$1.21	$1.16	$1.17	$1.17	50,371
2018-08-10	$1.16	$1.24	$1.16	$1.18	$1.18	79,351
2018-08-09	$1.15	$1.24	$1.15	$1.15	$1.15	147,530
2018-08-08	$1.12	$1.15	$1.12	$1.13	$1.13	25,020
2018-08-07	$1.18	$1.18	$1.12	$1.12	$1.12	71,585
2018-08-06	$1.13	$1.17	$1.12	$1.13	$1.13	100,075
2018-08-03	$1.23	$1.30	$1.13	$1.15	$1.15	1,218,026
2018-08-02	$1.21	$1.22	$1.16	$1.20	$1.20	23,015
2018-08-01	$1.23	$1.25	$1.21	$1.25	$1.25	32,181
2018-07-31	$1.23	$1.27	$1.23	$1.25	$1.25	10,356
2018-07-30	$1.32	$1.32	$1.20	$1.25	$1.25	90,773
2018-07-27	$1.35	$1.37	$1.29	$1.32	$1.32	39,247
2018-07-26	$1.28	$1.36	$1.28	$1.31	$1.31	53,840
2018-07-25	$1.33	$1.37	$1.29	$1.30	$1.30	23,920
2018-07-24	$1.26	$1.42	$1.26	$1.34	$1.34	256,770
2018-07-23	$1.35	$1.36	$1.25	$1.28	$1.28	53,625
2018-07-20	$1.36	$1.38	$1.32	$1.36	$1.36	26,706
2018-07-19	$1.31	$1.38	$1.25	$1.36	$1.36	133,665
2018-07-18	$1.42	$1.43	$1.31	$1.34	$1.34	65,025
2018-07-17	$1.43	$1.43	$1.36	$1.42	$1.42	129,966
2018-07-16	$1.47	$1.47	$1.38	$1.43	$1.43	145,655
2018-07-13	$1.40	$1.48	$1.34	$1.43	$1.43	699,723
2018-07-12	$1.26	$1.67	$1.26	$1.32	$1.32	2,909,962
2018-07-11	$1.16	$1.25	$1.16	$1.23	$1.23	185,963
2018-07-10	$1.18	$1.19	$1.14	$1.16	$1.16	12,376
2018-07-09	$1.19	$1.22	$1.11	$1.15	$1.15	112,225
2018-07-06	$1.15	$1.20	$1.10	$1.19	$1.19	112,886
2018-07-05	$1.07	$1.15	$1.07	$1.15	$1.15	80,238
2018-07-03	$1.11	$1.12	$1.00	$1.07	$1.07	68,791
2018-07-02	$1.12	$1.14	$1.08	$1.09	$1.09	26,923
2018-06-29	$1.10	$1.15	$1.10	$1.10	$1.10	48,477
2018-06-28	$1.10	$1.13	$1.08	$1.09	$1.09	38,283
2018-06-27	$1.13	$1.18	$1.09	$1.13	$1.13	119,108
2018-06-26	$1.14	$1.20	$1.13	$1.14	$1.14	160,517
2018-06-25	$1.13	$1.15	$1.12	$1.13	$1.13	27,431
2018-06-22	$1.18	$1.21	$1.12	$1.13	$1.13	552,165
2018-06-21	$1.20	$1.20	$1.15	$1.15	$1.15	46,606
2018-06-20	$1.13	$1.22	$1.13	$1.16	$1.16	151,532
2018-06-19	$1.16	$1.23	$1.13	$1.15	$1.15	99,706
2018-06-18	$1.16	$1.21	$1.13	$1.19	$1.19	51,879
2018-06-15	$1.20	$1.21	$1.15	$1.18	$1.18	111,625
2018-06-14	$1.22	$1.25	$1.20	$1.20	$1.20	58,828
2018-06-13	$1.27	$1.27	$1.13	$1.19	$1.19	297,477
2018-06-12	$1.29	$1.30	$1.24	$1.26	$1.26	114,120
2018-06-11	$1.29	$1.31	$1.29	$1.30	$1.30	77,723
2018-06-08	$1.30	$1.33	$1.28	$1.29	$1.29	81,902
2018-06-07	$1.42	$1.42	$1.28	$1.29	$1.29	281,100
2018-06-06	$1.39	$1.43	$1.37	$1.39	$1.39	126,417
2018-06-05	$1.34	$1.41	$1.33	$1.39	$1.39	170,494
2018-06-04	$1.35	$1.42	$1.35	$1.37	$1.37	150,439
2018-06-01	$1.35	$1.40	$1.35	$1.35	$1.35	105,146
2018-05-31	$1.39	$1.42	$1.34	$1.35	$1.35	254,591
2018-05-30	$1.28	$1.40	$1.28	$1.37	$1.37	296,814
2018-05-29	$1.31	$1.35	$1.28	$1.30	$1.30	132,911
2018-05-25	$1.39	$1.40	$1.31	$1.31	$1.31	381,735
2018-05-24	$1.26	$1.43	$1.26	$1.41	$1.41	1,331,460
2018-05-23	$1.26	$1.28	$1.26	$1.28	$1.28	57,433
2018-05-22	$1.25	$1.28	$1.23	$1.27	$1.27	107,680
2018-05-21	$1.27	$1.27	$1.23	$1.25	$1.25	145,858
2018-05-18	$1.21	$1.28	$1.21	$1.23	$1.23	185,266
2018-05-17	$1.27	$1.27	$1.22	$1.24	$1.24	134,344
2018-05-16	$1.28	$1.30	$1.22	$1.24	$1.24	245,536
2018-05-15	$1.32	$1.34	$1.22	$1.24	$1.24	314,135
2018-05-14	$1.27	$1.34	$1.27	$1.30	$1.30	312,589
2018-05-11	$1.28	$1.29	$1.26	$1.27	$1.27	43,933
2018-05-10	$1.29	$1.33	$1.28	$1.28	$1.28	142,625
2018-05-09	$1.28	$1.30	$1.26	$1.29	$1.29	123,719
2018-05-08	$1.25	$1.28	$1.23	$1.26	$1.26	62,452
2018-05-07	$1.30	$1.31	$1.20	$1.22	$1.22	276,851
2018-05-04	$1.35	$1.35	$1.26	$1.30	$1.30	189,133
2018-05-03	$1.28	$1.30	$1.23	$1.29	$1.29	241,292
2018-05-02	$1.28	$1.30	$1.27	$1.28	$1.28	88,595
2018-05-01	$1.24	$1.31	$1.23	$1.30	$1.30	153,900
2018-04-30	$1.27	$1.27	$1.21	$1.25	$1.25	59,750
2018-04-27	$1.30	$1.30	$1.18	$1.26	$1.26	148,874
2018-04-26	$1.20	$1.23	$1.19	$1.21	$1.21	58,084
2018-04-25	$1.20	$1.21	$1.16	$1.18	$1.18	124,552
2018-04-24	$1.27	$1.27	$1.20	$1.22	$1.22	150,219
2018-04-23	$1.25	$1.31	$1.21	$1.22	$1.22	191,931
2018-04-20	$1.27	$1.33	$1.25	$1.28	$1.28	316,792
2018-04-19	$1.26	$1.34	$1.26	$1.27	$1.27	212,900
2018-04-18	$1.29	$1.29	$1.22	$1.29	$1.29	158,906
2018-04-17	$1.31	$1.39	$1.26	$1.26	$1.26	677,877
2018-04-16	$1.24	$1.28	$1.24	$1.24	$1.24	176,282
2018-04-13	$1.40	$1.42	$1.20	$1.24	$1.24	1,019,630
2018-04-12	$1.33	$1.48	$1.29	$1.39	$1.39	2,795,948
2018-04-11	$1.21	$1.29	$1.20	$1.27	$1.27	364,352
2018-04-10	$1.15	$1.43	$1.12	$1.21	$1.21	1,229,962
2018-04-09	$1.08	$1.14	$1.08	$1.12	$1.12	73,951
2018-04-06	$1.08	$1.13	$1.08	$1.10	$1.10	46,693
2018-04-05	$1.11	$1.11	$1.05	$1.10	$1.10	62,614
2018-04-04	$1.02	$1.09	$1.00	$1.09	$1.09	149,536
2018-04-03	$1.04	$1.10	$1.02	$1.02	$1.02	130,969
2018-04-02	$1.08	$1.11	$1.03	$1.06	$1.06	117,959
2018-03-29	$1.10	$1.10	$1.03	$1.07	$1.07	219,270
2018-03-28	$1.20	$1.20	$1.08	$1.10	$1.10	556,322
2018-03-27	$1.28	$1.29	$1.22	$1.23	$1.23	367,715
2018-03-26	$1.34	$1.34	$1.22	$1.26	$1.26	290,022
2018-03-23	$1.45	$1.48	$1.26	$1.27	$1.27	571,931
2018-03-22	$1.43	$1.62	$1.37	$1.45	$1.45	1,973,010
2018-03-21	$1.29	$1.55	$1.27	$1.44	$1.44	2,261,787
2018-03-20	$1.33	$1.33	$1.27	$1.28	$1.28	76,935
2018-03-19	$1.31	$1.32	$1.28	$1.29	$1.29	128,665
2018-03-16	$1.36	$1.40	$1.26	$1.35	$1.35	382,510
2018-03-15	$1.31	$1.43	$1.28	$1.40	$1.40	1,139,505
2018-03-14	$1.32	$1.32	$1.27	$1.29	$1.29	54,669
2018-03-13	$1.35	$1.36	$1.27	$1.29	$1.29	105,296
2018-03-12	$1.32	$1.35	$1.30	$1.34	$1.34	163,402
2018-03-09	$1.31	$1.32	$1.27	$1.32	$1.32	119,171
2018-03-08	$1.27	$1.30	$1.25	$1.27	$1.27	155,238
2018-03-07	$1.26	$1.32	$1.26	$1.28	$1.28	63,326
2018-03-06	$1.30	$1.30	$1.25	$1.30	$1.30	65,040
2018-03-05	$1.30	$1.33	$1.27	$1.30	$1.30	114,132
2018-03-02	$1.25	$1.32	$1.22	$1.30	$1.30	126,691
2018-03-01	$1.33	$1.35	$1.24	$1.28	$1.28	253,199
2018-02-28	$1.40	$1.45	$1.31	$1.33	$1.33	444,595
2018-02-27	$1.45	$1.54	$1.39	$1.39	$1.39	485,220
2018-02-26	$1.45	$1.47	$1.40	$1.47	$1.47	265,760
2018-02-23	$1.38	$1.43	$1.37	$1.41	$1.41	125,063
2018-02-22	$1.40	$1.46	$1.36	$1.38	$1.38	176,362
2018-02-21	$1.41	$1.48	$1.39	$1.41	$1.41	126,887
2018-02-20	$1.37	$1.46	$1.36	$1.42	$1.42	187,018
2018-02-16	$1.56	$1.56	$1.37	$1.42	$1.42	439,582
2018-02-15	$1.59	$1.73	$1.46	$1.56	$1.56	1,377,541
2018-02-14	$1.28	$1.69	$1.28	$1.63	$1.63	2,721,253
2018-02-13	$1.25	$1.33	$1.25	$1.28	$1.28	322,665
2018-02-12	$1.30	$1.36	$1.25	$1.29	$1.29	386,351
2018-02-09	$1.29	$1.30	$1.18	$1.24	$1.24	367,573
2018-02-08	$1.32	$1.45	$1.23	$1.25	$1.25	436,604
2018-02-07	$1.39	$1.56	$1.32	$1.34	$1.34	878,628
2018-02-06	$1.31	$1.45	$1.27	$1.36	$1.36	421,146
2018-02-05	$1.42	$1.57	$1.31	$1.37	$1.37	701,061
2018-02-02	$1.55	$1.60	$1.38	$1.42	$1.42	729,510
2018-02-01	$1.65	$1.74	$1.60	$1.61	$1.61	269,768
2018-01-31	$1.76	$1.83	$1.68	$1.69	$1.69	493,664
2018-01-30	$1.92	$1.94	$1.77	$1.85	$1.85	467,165
2018-01-29	$2.03	$2.05	$1.92	$1.92	$1.92	480,339
2018-01-26	$2.15	$2.22	$2.00	$2.02	$2.02	690,375
2018-01-25	$2.22	$2.23	$2.06	$2.16	$2.16	471,593
2018-01-24	$2.37	$2.37	$2.23	$2.25	$2.25	510,175
2018-01-23	$2.30	$2.43	$2.30	$2.32	$2.32	533,257
2018-01-22	$2.44	$2.50	$2.25	$2.31	$2.31	480,195
2018-01-19	$2.35	$2.59	$2.35	$2.47	$2.47	368,345
2018-01-18	$2.29	$2.50	$2.27	$2.45	$2.45	627,980
2018-01-17	$2.25	$2.43	$2.20	$2.29	$2.29	868,672
2018-01-16	$2.41	$2.50	$2.30	$2.32	$2.32	1,383,593
2018-01-12	$2.87	$2.95	$2.60	$2.70	$2.70	1,112,787
2018-01-11	$2.68	$3.09	$2.65	$2.89	$2.89	3,448,655
2018-01-10	$2.52	$2.82	$2.45	$2.72	$2.72	1,816,879
2018-01-09	$2.57	$2.93	$2.45	$2.52	$2.52	1,920,220
2018-01-08	$2.59	$3.09	$2.40	$2.61	$2.61	4,272,099
2018-01-05	$3.10	$4.75	$2.61	$2.72	$2.72	23,369,773
2018-01-04	$1.87	$2.60	$1.86	$2.39	$2.39	5,605,842
2018-01-03	$2.02	$2.14	$1.81	$1.85	$1.85	1,349,026
2018-01-02	$1.77	$2.16	$1.65	$2.10	$2.10	3,892,497
2017-12-29	$1.69	$1.77	$1.64	$1.69	$1.69	583,635
2017-12-28	$1.70	$1.70	$1.61	$1.66	$1.66	459,661
2017-12-27	$1.61	$2.08	$1.61	$1.69	$1.69	1,264,498
2017-12-26	$1.73	$1.79	$1.50	$1.68	$1.68	1,411,249
2017-12-22	$1.65	$1.93	$1.62	$1.78	$1.78	3,008,208
2017-12-21	$2.08	$2.56	$2.07	$2.14	$2.14	7,834,484
2017-12-20	$2.36	$2.73	$1.85	$1.94	$1.94	12,808,618
2017-12-19	$1.06	$3.16	$1.06	$3.05	$3.05	30,457,698
2017-12-18	$1.01	$1.09	$1.01	$1.03	$1.03	235,511
2017-12-15	$1.04	$1.07	$1.01	$1.02	$1.02	64,811
2017-12-14	$1.07	$1.07	$1.03	$1.04	$1.04	26,112
2017-12-13	$1.03	$1.06	$1.01	$1.06	$1.06	51,280
2017-12-12	$1.03	$1.10	$1.02	$1.03	$1.03	177,655
2017-12-11	$0.97	$1.03	$0.95	$1.01	$1.01	83,142
2017-12-08	$0.93	$1.01	$0.93	$0.97	$0.97	254,580
2017-12-07	$0.95	$1.00	$0.93	$0.93	$0.93	191,371
2017-12-06	$0.93	$1.10	$0.93	$0.95	$0.95	1,167,584
2017-12-05	$0.95	$1.00	$0.93	$0.95	$0.95	181,295
2017-12-04	$0.99	$0.99	$0.95	$0.95	$0.95	75,462
2017-12-01	$0.96	$1.01	$0.96	$0.97	$0.97	123,827
2017-11-30	$1.02	$1.05	$0.97	$0.99	$0.99	108,438
2017-11-29	$0.99	$1.06	$0.96	$1.03	$1.03	158,376
2017-11-28	$1.03	$1.03	$0.95	$0.96	$0.96	381,596
2017-11-27	$1.08	$1.08	$1.00	$1.02	$1.02	205,117
2017-11-24	$1.08	$1.09	$1.03	$1.03	$1.03	213,124
2017-11-22	$1.04	$1.12	$1.04	$1.06	$1.06	384,474
2017-11-21	$1.12	$1.12	$1.03	$1.03	$1.03	312,575
2017-11-20	$1.10	$1.13	$1.07	$1.10	$1.10	185,789
2017-11-17	$1.04	$1.15	$1.04	$1.10	$1.10	226,408
2017-11-16	$1.07	$1.24	$1.02	$1.06	$1.06	1,076,379
2017-11-15	$1.04	$1.10	$0.97	$1.02	$1.02	770,145
2017-11-14	$1.22	$1.26	$1.15	$1.21	$1.21	751,661
2017-11-13	$1.10	$1.35	$1.08	$1.26	$1.26	2,371,178
2017-11-10	$1.10	$1.19	$1.05	$1.08	$1.08	853,905
2017-11-09	$1.00	$1.17	$1.00	$1.08	$1.08	960,666
2017-11-08	$1.00	$1.07	$0.98	$1.03	$1.03	124,208
2017-11-07	$1.04	$1.06	$0.97	$1.03	$1.03	201,872
2017-11-06	$1.05	$1.10	$1.02	$1.02	$1.02	210,434
2017-11-03	$1.09	$1.14	$1.07	$1.08	$1.08	75,077
2017-11-02	$1.08	$1.10	$1.05	$1.07	$1.07	65,239
2017-11-01	$1.07	$1.15	$1.07	$1.09	$1.09	428,242
2017-10-31	$1.04	$1.10	$1.04	$1.07	$1.07	62,152
2017-10-30	$1.06	$1.10	$1.02	$1.08	$1.08	250,616
2017-10-27	$1.10	$1.20	$1.07	$1.09	$1.09	196,633
2017-10-26	$1.13	$1.39	$1.08	$1.13	$1.13	1,003,208
2017-10-25	$1.15	$1.19	$1.07	$1.17	$1.17	441,395
2017-10-24	$1.16	$1.20	$1.10	$1.12	$1.12	61,387
2017-10-23	$1.21	$1.24	$1.12	$1.15	$1.15	133,416
2017-10-20	$1.23	$1.25	$1.14	$1.23	$1.23	267,476
2017-10-19	$1.21	$1.28	$1.16	$1.21	$1.21	424,037
2017-10-18	$1.14	$1.30	$1.08	$1.28	$1.28	628,288
2017-10-17	$1.10	$1.13	$1.05	$1.13	$1.13	141,536
2017-10-16	$1.11	$1.14	$1.05	$1.09	$1.09	234,329
2017-10-13	$1.06	$1.12	$1.01	$1.09	$1.09	331,625
2017-10-12	$1.15	$1.15	$1.04	$1.06	$1.06	299,905
2017-10-11	$1.12	$1.20	$1.10	$1.12	$1.12	251,808
2017-10-10	$1.17	$1.21	$1.07	$1.15	$1.15	848,455
2017-10-09	$0.99	$1.39	$0.98	$1.20	$1.20	3,410,011
2017-10-06	$0.85	$1.15	$0.85	$1.01	$1.01	2,296,917
2017-10-05	$0.84	$0.86	$0.84	$0.85	$0.85	89,013
2017-10-04	$0.85	$0.89	$0.84	$0.85	$0.85	140,184
2017-10-03	$0.87	$0.87	$0.85	$0.85	$0.85	129,567
2017-10-02	$0.85	$0.89	$0.85	$0.86	$0.86	72,307
2017-09-29	$0.86	$0.90	$0.85	$0.85	$0.85	140,192
2017-09-28	$0.92	$0.95	$0.83	$0.86	$0.86	283,345
2017-09-27	$0.80	$0.98	$0.80	$0.91	$0.91	802,329
2017-09-26	$0.80	$0.84	$0.80	$0.81	$0.81	201,853
2017-09-25	$0.81	$0.82	$0.80	$0.81	$0.81	77,716
2017-09-22	$0.82	$0.82	$0.80	$0.81	$0.81	40,593
2017-09-21	$0.78	$0.82	$0.78	$0.80	$0.80	127,955
2017-09-20	$0.79	$0.81	$0.79	$0.80	$0.80	45,222
2017-09-19	$0.81	$0.84	$0.79	$0.80	$0.80	347,703
2017-09-18	$0.79	$0.82	$0.79	$0.80	$0.80	154,288
2017-09-15	$0.81	$0.83	$0.79	$0.79	$0.79	209,984
2017-09-14	$0.80	$0.82	$0.79	$0.80	$0.80	136,858
2017-09-13	$0.80	$0.81	$0.79	$0.80	$0.80	187,977
2017-09-12	$0.81	$0.82	$0.78	$0.81	$0.81	37,511
2017-09-11	$0.79	$0.83	$0.77	$0.80	$0.80	79,451
2017-09-08	$0.80	$0.82	$0.79	$0.80	$0.80	19,467
2017-09-07	$0.79	$0.83	$0.79	$0.80	$0.80	16,310
2017-09-06	$0.80	$0.83	$0.79	$0.79	$0.79	153,421
2017-09-05	$0.84	$0.84	$0.79	$0.80	$0.80	77,251
2017-09-01	$0.83	$0.84	$0.81	$0.81	$0.81	12,683
2017-08-31	$0.84	$0.84	$0.78	$0.83	$0.83	69,758
2017-08-30	$0.84	$0.84	$0.81	$0.82	$0.82	31,651
2017-08-29	$0.78	$0.82	$0.78	$0.81	$0.81	30,414
2017-08-28	$0.82	$0.83	$0.78	$0.79	$0.79	103,018
2017-08-25	$0.78	$0.84	$0.78	$0.82	$0.82	74,009
2017-08-24	$0.80	$0.84	$0.78	$0.80	$0.80	67,587
2017-08-23	$0.81	$0.84	$0.72	$0.83	$0.83	189,998
2017-08-22	$0.99	$0.99	$0.82	$0.84	$0.84	488,911
2017-08-21	$0.84	$0.95	$0.82	$0.91	$0.91	974,321
2017-08-18	$0.88	$0.88	$0.80	$0.83	$0.83	216,249
2017-08-17	$0.82	$0.88	$0.78	$0.85	$0.85	375,133
2017-08-16	$0.78	$0.82	$0.75	$0.81	$0.81	248,265
2017-08-15	$0.76	$0.79	$0.75	$0.77	$0.77	135,532
2017-08-14	$0.73	$0.76	$0.73	$0.75	$0.75	48,334
2017-08-11	$0.76	$0.80	$0.72	$0.76	$0.76	139,174
2017-08-10	$0.76	$0.80	$0.76	$0.77	$0.77	91,311
2017-08-09	$0.78	$0.80	$0.76	$0.76	$0.76	106,344
2017-08-08	$0.81	$0.85	$0.77	$0.79	$0.79	49,649
2017-08-07	$0.76	$0.81	$0.76	$0.80	$0.80	118,533
2017-08-04	$0.76	$0.81	$0.76	$0.76	$0.76	519,689
2017-08-03	$0.78	$0.81	$0.76	$0.78	$0.78	242,802
2017-08-02	$0.80	$0.83	$0.79	$0.80	$0.80	104,661
2017-08-01	$0.81	$0.85	$0.80	$0.81	$0.81	155,584
2017-07-31	$0.83	$0.87	$0.81	$0.81	$0.81	230,614
2017-07-28	$0.88	$0.91	$0.84	$0.84	$0.84	178,377
2017-07-27	$0.94	$0.94	$0.84	$0.88	$0.88	397,327
2017-07-26	$0.91	$0.94	$0.85	$0.88	$0.88	436,747
2017-07-25	$0.96	$0.97	$0.90	$0.93	$0.93	395,946
2017-07-24	$0.93	$1.00	$0.90	$0.95	$0.95	269,727
2017-07-21	$0.89	$0.96	$0.89	$0.92	$0.92	116,836
2017-07-20	$0.93	$0.99	$0.90	$0.92	$0.92	47,726
2017-07-19	$0.90	$0.96	$0.90	$0.92	$0.92	180,620
2017-07-18	$0.96	$0.98	$0.94	$0.96	$0.96	111,510
2017-07-17	$0.94	$0.98	$0.94	$0.95	$0.95	26,207
2017-07-14	$0.94	$0.98	$0.94	$0.97	$0.97	65,225
2017-07-13	$0.92	$0.99	$0.92	$0.94	$0.94	388,804
2017-07-12	$1.00	$1.05	$0.97	$0.99	$0.99	143,876
2017-07-11	$0.97	$1.05	$0.96	$1.00	$1.00	211,780
2017-07-10	$0.96	$1.03	$0.95	$0.97	$0.97	77,207
2017-07-07	$1.03	$1.03	$0.96	$0.98	$0.98	156,197
2017-07-06	$1.10	$1.10	$1.00	$1.02	$1.02	200,529
2017-07-05	$1.17	$1.17	$1.10	$1.10	$1.10	125,948
2017-07-03	$1.14	$1.16	$1.11	$1.13	$1.13	60,945
2017-06-30	$1.19	$1.20	$1.12	$1.16	$1.16	72,887
2017-06-29	$1.13	$1.20	$1.13	$1.19	$1.19	177,581
2017-06-28	$1.17	$1.18	$1.13	$1.13	$1.13	195,359
2017-06-27	$1.20	$1.22	$1.18	$1.19	$1.19	123,296
2017-06-26	$1.19	$1.23	$1.19	$1.21	$1.21	112,384
2017-06-23	$1.21	$1.23	$1.16	$1.19	$1.19	115,521
2017-06-22	$1.19	$1.26	$1.16	$1.24	$1.24	167,194
2017-06-21	$1.29	$1.29	$1.10	$1.19	$1.19	494,857
2017-06-20	$1.40	$1.40	$1.25	$1.27	$1.27	314,140
2017-06-19	$1.33	$1.46	$1.27	$1.33	$1.33	1,194,873
2017-06-16	$1.30	$1.38	$1.26	$1.36	$1.36	847,079
2017-06-15	$1.27	$1.30	$1.25	$1.27	$1.27	146,949
2017-06-14	$1.34	$1.36	$1.23	$1.30	$1.30	276,490
2017-06-13	$1.24	$1.34	$1.20	$1.32	$1.32	528,089
2017-06-12	$1.29	$1.30	$1.20	$1.25	$1.25	221,831
2017-06-09	$1.38	$1.38	$1.25	$1.31	$1.31	412,312
2017-06-08	$1.45	$1.50	$1.36	$1.40	$1.40	529,856
2017-06-07	$1.45	$1.68	$1.40	$1.43	$1.43	2,870,204
2017-06-06	$1.34	$1.40	$1.26	$1.40	$1.40	565,189
2017-06-05	$1.52	$1.57	$1.30	$1.38	$1.38	2,431,467
2017-06-02	$1.41	$1.78	$1.40	$1.69	$1.69	11,723,425
2017-06-01	$1.03	$1.38	$0.99	$1.34	$1.34	5,022,255
2017-05-31	$0.98	$0.98	$0.91	$0.94	$0.94	52,645
2017-05-30	$0.96	$0.99	$0.91	$0.95	$0.95	55,511
2017-05-26	$0.95	$1.00	$0.93	$0.96	$0.96	31,116
2017-05-25	$1.01	$1.01	$0.93	$1.00	$1.00	75,210
2017-05-24	$0.98	$1.02	$0.95	$0.95	$0.95	10,550
2017-05-23	$1.04	$1.04	$0.95	$0.98	$0.98	90,547
2017-05-22	$1.10	$1.10	$1.02	$1.05	$1.05	54,573
2017-05-19	$1.00	$1.10	$1.00	$1.10	$1.10	45,082
2017-05-18	$1.08	$1.12	$1.00	$1.02	$1.02	48,071
2017-05-17	$1.19	$1.23	$1.06	$1.07	$1.07	161,877
2017-05-16	$1.13	$1.14	$1.05	$1.13	$1.13	129,857
2017-05-15	$1.00	$1.11	$0.92	$1.09	$1.09	247,444
2017-05-12	$0.95	$1.00	$0.82	$1.00	$1.00	387,694
2017-05-11	$0.95	$1.00	$0.93	$0.97	$0.97	49,055
2017-05-10	$1.06	$1.10	$0.93	$0.96	$0.96	134,127
2017-05-09	$1.09	$1.13	$1.06	$1.06	$1.06	74,429
2017-05-08	$1.08	$1.12	$1.08	$1.10	$1.10	37,555
2017-05-05	$1.10	$1.12	$1.08	$1.08	$1.08	206,204
2017-05-04	$1.12	$1.12	$1.07	$1.09	$1.09	32,113
2017-05-03	$1.11	$1.12	$1.08	$1.12	$1.12	52,928
2017-05-02	$1.13	$1.15	$1.09	$1.12	$1.12	28,728
2017-05-01	$1.14	$1.15	$1.11	$1.14	$1.14	59,575
2017-04-28	$1.10	$1.16	$1.10	$1.14	$1.14	74,935
2017-04-27	$1.10	$1.16	$1.08	$1.11	$1.11	85,659
2017-04-26	$1.15	$1.19	$1.10	$1.11	$1.11	67,924
2017-04-25	$1.16	$1.20	$1.14	$1.16	$1.16	348,319
2017-04-24	$1.17	$1.21	$1.16	$1.19	$1.19	41,910
2017-04-21	$1.20	$1.23	$1.15	$1.18	$1.18	96,196
2017-04-20	$1.30	$1.30	$1.13	$1.19	$1.19	273,373
2017-04-19	$1.40	$1.42	$1.31	$1.32	$1.32	199,521
2017-04-18	$1.45	$1.45	$1.42	$1.44	$1.44	27,442
2017-04-17	$1.46	$1.49	$1.42	$1.45	$1.45	62,640
2017-04-13	$1.50	$1.50	$1.46	$1.47	$1.47	22,178
2017-04-12	$1.50	$1.54	$1.46	$1.54	$1.54	23,910
2017-04-11	$1.50	$1.55	$1.46	$1.50	$1.50	117,402
2017-04-10	$1.46	$1.50	$1.46	$1.49	$1.49	228,618
2017-04-07	$1.50	$1.55	$1.49	$1.49	$1.49	41,576
2017-04-06	$1.50	$1.56	$1.50	$1.50	$1.50	61,624
2017-04-05	$1.55	$1.57	$1.50	$1.50	$1.50	102,401
2017-04-04	$1.67	$1.67	$1.55	$1.55	$1.55	27,735
2017-04-03	$1.57	$1.65	$1.56	$1.58	$1.58	16,745
2017-03-31	$1.45	$1.60	$1.45	$1.56	$1.56	77,813
2017-03-30	$1.48	$1.54	$1.46	$1.48	$1.48	145,825
2017-03-29	$1.55	$1.59	$1.49	$1.51	$1.51	81,412
2017-03-28	$1.62	$1.74	$1.56	$1.56	$1.56	212,024
2017-03-27	$1.64	$1.77	$1.62	$1.64	$1.64	57,153
2017-03-24	$1.73	$1.78	$1.62	$1.76	$1.76	21,998
2017-03-23	$1.66	$1.73	$1.64	$1.67	$1.67	45,643
2017-03-22	$1.71	$1.75	$1.62	$1.70	$1.70	89,127
2017-03-21	$1.70	$1.86	$1.68	$1.70	$1.70	66,716
2017-03-20	$1.62	$1.76	$1.60	$1.74	$1.74	127,378
2017-03-17	$1.66	$1.70	$1.61	$1.64	$1.64	125,307
2017-03-16	$1.78	$1.78	$1.56	$1.70	$1.70	359,896
2017-03-15	$1.83	$1.91	$1.68	$1.69	$1.69	330,290
2017-03-14	$1.99	$2.05	$1.84	$1.87	$1.87	246,408
2017-03-13	$2.12	$2.12	$1.96	$2.01	$2.01	127,455
2017-03-10	$2.09	$2.15	$2.05	$2.11	$2.11	13,821
2017-03-09	$2.09	$2.13	$2.05	$2.07	$2.07	35,325
2017-03-08	$2.14	$2.15	$2.06	$2.10	$2.10	79,210
2017-03-07	$2.15	$2.28	$2.05	$2.12	$2.12	196,694
2017-03-06	$2.05	$2.80	$2.05	$2.25	$2.25	1,327,342
2017-03-03	$2.10	$2.22	$2.00	$2.00	$2.00	79,695
2017-03-02	$2.00	$2.16	$1.97	$2.08	$2.08	144,556
2017-03-01	$2.13	$2.16	$1.93	$1.98	$1.98	111,882
2017-02-28	$2.10	$2.20	$2.06	$2.16	$2.16	87,465
2017-02-27	$2.22	$2.24	$2.10	$2.10	$2.10	64,052
2017-02-24	$2.20	$2.25	$2.13	$2.18	$2.18	53,758
2017-02-23	$2.28	$2.35	$2.20	$2.21	$2.21	85,639
2017-02-22	$2.32	$2.34	$2.25	$2.25	$2.25	63,569
2017-02-21	$2.37	$2.41	$2.35	$2.35	$2.35	44,929
2017-02-17	$2.38	$2.45	$2.35	$2.42	$2.42	30,193
2017-02-16	$2.41	$2.45	$2.36	$2.38	$2.38	16,400
2017-02-15	$2.42	$2.47	$2.39	$2.39	$2.39	68,314
2017-02-14	$2.40	$2.50	$2.38	$2.43	$2.43	161,726
2017-02-13	$2.34	$2.47	$2.31	$2.45	$2.45	131,089
2017-02-10	$2.31	$2.38	$2.20	$2.38	$2.38	40,853
2017-02-09	$2.35	$2.38	$2.18	$2.31	$2.31	82,854
2017-02-08	$2.43	$2.44	$2.04	$2.38	$2.38	156,606
2017-02-07	$2.50	$2.51	$2.42	$2.44	$2.44	109,458
2017-02-06	$2.51	$2.55	$2.43	$2.50	$2.50	101,693
2017-02-03	$2.65	$2.65	$2.51	$2.55	$2.55	36,080
2017-02-02	$2.65	$2.73	$2.59	$2.68	$2.68	70,620
2017-02-01	$2.56	$2.62	$2.50	$2.61	$2.61	42,957
2017-01-31	$2.68	$2.68	$2.55	$2.57	$2.57	71,574
2017-01-30	$2.65	$2.72	$2.56	$2.69	$2.69	47,326
2017-01-27	$2.54	$2.61	$2.49	$2.58	$2.58	89,435
2017-01-26	$2.60	$2.60	$2.50	$2.54	$2.54	28,712
2017-01-25	$2.45	$2.59	$2.42	$2.53	$2.53	62,622
2017-01-24	$2.54	$2.56	$2.43	$2.44	$2.44	68,862
2017-01-23	$2.65	$2.65	$2.53	$2.57	$2.57	36,824
2017-01-20	$2.68	$2.73	$2.60	$2.69	$2.69	5,429
2017-01-19	$2.66	$2.72	$2.55	$2.64	$2.64	27,307
2017-01-18	$2.67	$2.68	$2.60	$2.66	$2.66	5,910
2017-01-17	$2.63	$2.71	$2.55	$2.58	$2.58	17,896
2017-01-13	$2.53	$2.78	$2.51	$2.63	$2.63	39,235
2017-01-12	$2.64	$2.73	$2.48	$2.52	$2.52	53,674
2017-01-11	$2.63	$2.71	$2.61	$2.68	$2.68	3,775
2017-01-10	$2.64	$2.80	$2.60	$2.67	$2.67	37,511
2017-01-09	$2.75	$2.80	$2.66	$2.67	$2.67	33,904
2017-01-06	$2.70	$2.77	$2.67	$2.75	$2.75	21,681
2017-01-05	$2.71	$2.77	$2.70	$2.72	$2.72	22,013
2017-01-04	$2.61	$2.73	$2.61	$2.69	$2.69	17,367
2017-01-03	$2.55	$2.78	$2.55	$2.60	$2.60	36,492
2016-12-30	$2.50	$2.74	$2.47	$2.56	$2.56	80,628
2016-12-29	$2.46	$2.70	$2.46	$2.49	$2.49	28,803
2016-12-28	$2.47	$2.65	$2.46	$2.55	$2.55	20,943
2016-12-27	$2.44	$2.59	$2.33	$2.59	$2.59	101,555
2016-12-23	$2.59	$2.60	$2.40	$2.45	$2.45	45,806
2016-12-22	$2.68	$2.68	$2.55	$2.55	$2.55	27,457
2016-12-21	$2.72	$2.73	$2.65	$2.72	$2.72	19,785
2016-12-20	$2.72	$2.76	$2.66	$2.70	$2.70	34,055
2016-12-19	$2.86	$2.86	$2.58	$2.69	$2.69	94,722
2016-12-16	$2.80	$2.95	$2.73	$2.82	$2.82	144,530
2016-12-15	$2.60	$2.86	$2.60	$2.76	$2.76	115,726
2016-12-14	$2.81	$2.89	$2.65	$2.89	$2.89	110,743
2016-12-13	$2.96	$2.96	$2.80	$2.80	$2.80	96,344
2016-12-12	$3.10	$3.10	$2.88	$2.99	$2.99	57,034
2016-12-09	$3.09	$3.33	$3.01	$3.12	$3.12	23,027
2016-12-08	$3.10	$3.22	$3.00	$3.14	$3.14	29,228
2016-12-07	$3.00	$3.18	$3.00	$3.15	$3.15	19,342
2016-12-06	$2.94	$3.08	$2.93	$3.07	$3.07	20,627
2016-12-05	$3.05	$3.05	$2.90	$2.94	$2.94	48,617
2016-12-02	$3.07	$3.10	$3.05	$3.05	$3.05	10,170
2016-12-01	$3.18	$3.25	$3.06	$3.07	$3.07	29,266
2016-11-30	$3.13	$3.42	$3.13	$3.31	$3.31	49,634
2016-11-29	$3.25	$3.31	$3.17	$3.23	$3.23	77,294
2016-11-28	$3.17	$3.27	$3.10	$3.25	$3.25	78,729
2016-11-25	$3.12	$3.26	$3.12	$3.22	$3.22	39,129
2016-11-23	$3.04	$3.15	$2.90	$3.12	$3.12	42,169
2016-11-22	$3.09	$3.19	$3.07	$3.10	$3.10	54,856
2016-11-21	$3.20	$3.25	$3.05	$3.13	$3.13	80,100
2016-11-18	$3.05	$3.23	$3.05	$3.16	$3.16	39,419
2016-11-17	$3.07	$3.23	$2.89	$3.03	$3.03	84,085
2016-11-16	$2.80	$3.13	$2.80	$3.02	$3.02	49,043
2016-11-15	$2.80	$2.96	$2.79	$2.80	$2.80	93,742
2016-11-14	$2.80	$2.84	$2.72	$2.74	$2.74	66,169
2016-11-11	$2.91	$2.99	$2.76	$2.79	$2.79	47,237
2016-11-10	$2.98	$3.00	$2.85	$2.91	$2.91	62,206
2016-11-09	$2.90	$3.14	$2.90	$3.00	$3.00	19,760
2016-11-08	$3.00	$3.07	$2.93	$2.93	$2.93	130,127
2016-11-07	$2.92	$3.18	$2.92	$2.92	$2.92	66,927
2016-11-04	$2.91	$3.14	$2.90	$2.91	$2.91	50,827
2016-11-03	$3.22	$3.27	$2.83	$2.83	$2.83	176,282
2016-11-02	$3.37	$3.50	$3.22	$3.24	$3.24	48,945
2016-11-01	$3.36	$3.64	$3.36	$3.41	$3.41	130,327
2016-10-31	$3.55	$3.56	$3.33	$3.36	$3.36	78,132
2016-10-28	$3.55	$3.62	$3.50	$3.55	$3.55	19,504
2016-10-27	$3.70	$3.85	$3.50	$3.51	$3.51	69,404
2016-10-26	$3.86	$3.86	$3.71	$3.71	$3.71	30,922
2016-10-25	$3.78	$4.05	$3.70	$3.87	$3.87	71,239
2016-10-24	$3.88	$3.94	$3.74	$3.75	$3.75	60,063
2016-10-21	$3.81	$3.91	$3.75	$3.91	$3.91	10,886
2016-10-20	$4.10	$4.10	$3.78	$3.79	$3.79	45,188
2016-10-19	$3.76	$4.04	$3.76	$3.88	$3.88	53,978
2016-10-18	$3.77	$3.88	$3.72	$3.73	$3.73	43,382
2016-10-17	$3.75	$3.80	$3.75	$3.77	$3.77	24,871
2016-10-14	$3.88	$3.95	$3.75	$3.77	$3.77	55,653
2016-10-13	$4.07	$4.07	$3.76	$3.89	$3.89	80,174
2016-10-12	$3.92	$4.10	$3.90	$4.10	$4.10	60,622
2016-10-11	$3.89	$3.97	$3.83	$3.90	$3.90	38,592
2016-10-10	$3.82	$3.99	$3.82	$3.89	$3.89	29,200
2016-10-07	$3.95	$3.96	$3.75	$3.78	$3.78	57,384
2016-10-06	$4.07	$4.26	$3.95	$3.98	$3.98	45,515
2016-10-05	$4.12	$4.15	$4.10	$4.10	$4.10	21,505
2016-10-04	$4.25	$4.25	$3.90	$4.08	$4.08	109,971
2016-10-03	$3.88	$4.28	$3.84	$4.21	$4.21	233,515
2016-09-30	$4.01	$4.03	$3.58	$3.85	$3.85	570,812
2016-09-29	$4.70	$4.80	$4.03	$4.07	$4.07	373,409
2016-09-28	$5.01	$5.05	$4.73	$4.73	$4.73	124,521
2016-09-27	$5.02	$5.19	$5.01	$5.05	$5.05	40,917
2016-09-26	$5.05	$5.16	$5.04	$5.05	$5.05	22,591
2016-09-23	$5.04	$5.17	$5.04	$5.05	$5.05	53,689
2016-09-22	$5.12	$5.19	$5.03	$5.09	$5.09	53,305
2016-09-21	$5.18	$5.32	$5.10	$5.15	$5.15	35,045
2016-09-20	$5.07	$5.22	$5.01	$5.22	$5.22	41,513
2016-09-19	$5.09	$5.15	$5.03	$5.05	$5.05	23,806
2016-09-16	$5.18	$5.23	$5.08	$5.08	$5.08	20,341
2016-09-15	$5.27	$5.33	$5.17	$5.17	$5.17	20,622
2016-09-14	$5.31	$5.31	$5.24	$5.24	$5.24	22,247
2016-09-13	$5.30	$5.33	$5.21	$5.29	$5.29	28,123
2016-09-12	$5.26	$5.34	$5.26	$5.28	$5.28	24,277
2016-09-09	$5.49	$5.65	$5.34	$5.35	$5.35	57,346
2016-09-08	$5.60	$5.68	$5.52	$5.59	$5.59	25,556
2016-09-07	$5.55	$5.73	$5.55	$5.60	$5.60	90,588
2016-09-06	$5.43	$5.64	$5.37	$5.51	$5.51	31,564
2016-09-02	$5.33	$5.58	$5.33	$5.38	$5.38	79,976
2016-09-01	$5.54	$5.58	$5.38	$5.38	$5.38	47,743
2016-08-31	$5.45	$5.64	$5.43	$5.61	$5.61	44,857
2016-08-30	$5.61	$5.75	$5.48	$5.51	$5.51	54,323
2016-08-29	$5.60	$5.72	$5.52	$5.68	$5.68	21,136
2016-08-26	$5.54	$5.60	$5.45	$5.58	$5.58	24,927
2016-08-25	$5.42	$5.63	$5.37	$5.58	$5.58	47,509
2016-08-24	$5.66	$5.66	$5.01	$5.44	$5.44	112,750
2016-08-23	$5.79	$5.89	$5.60	$5.72	$5.72	149,750
2016-08-22	$5.60	$6.08	$5.55	$5.81	$5.81	461,125
2016-08-19	$5.10	$6.04	$5.10	$5.62	$5.62	517,451
2016-08-18	$5.23	$5.50	$5.16	$5.42	$5.42	278,394
2016-08-17	$5.76	$5.86	$5.15	$5.32	$5.32	208,571
2016-08-16	$5.94	$5.98	$5.72	$5.72	$5.72	34,070
2016-08-15	$6.00	$6.04	$5.96	$5.97	$5.97	93,995
2016-08-12	$5.97	$6.11	$5.91	$6.05	$6.05	148,231
2016-08-11	$5.95	$6.16	$5.88	$5.90	$5.90	118,300
2016-08-10	$5.99	$5.99	$5.89	$5.92	$5.92	41,446
2016-08-09	$6.01	$6.05	$5.88	$5.99	$5.99	64,009
2016-08-08	$5.99	$6.02	$5.82	$5.97	$5.97	40,371
2016-08-05	$6.00	$6.03	$5.94	$5.99	$5.99	46,074
2016-08-04	$6.04	$6.06	$5.96	$5.98	$5.98	84,459
2016-08-03	$5.93	$6.10	$5.80	$6.04	$6.04	50,703
2016-08-02	$6.00	$6.31	$5.90	$5.91	$5.91	42,851
2016-08-01	$6.04	$6.04	$5.90	$5.98	$5.98	75,755
2016-07-29	$6.05	$6.16	$5.90	$5.98	$5.98	159,789
2016-07-28	$6.16	$6.17	$6.05	$6.07	$6.07	49,524
2016-07-27	$6.15	$6.22	$6.10	$6.15	$6.15	51,006
2016-07-26	$6.29	$6.48	$6.16	$6.18	$6.18	75,424
2016-07-25	$6.60	$6.60	$6.22	$6.28	$6.28	131,456
2016-07-22	$6.64	$6.75	$6.53	$6.58	$6.58	51,952
2016-07-21	$6.67	$6.84	$6.64	$6.70	$6.70	45,803
2016-07-20	$6.62	$6.84	$6.60	$6.77	$6.77	65,788
2016-07-19	$6.71	$6.79	$6.62	$6.70	$6.70	55,395
2016-07-18	$6.52	$6.88	$6.52	$6.71	$6.71	39,413
2016-07-15	$6.75	$6.95	$6.67	$6.88	$6.88	76,480
2016-07-14	$6.92	$6.92	$6.70	$6.80	$6.80	70,539
2016-07-13	$6.73	$6.90	$6.65	$6.81	$6.81	91,966
2016-07-12	$6.83	$6.86	$6.69	$6.75	$6.75	71,728
2016-07-11	$6.58	$6.90	$6.52	$6.80	$6.80	103,398
2016-07-08	$6.61	$6.76	$6.47	$6.62	$6.62	40,577
2016-07-07	$6.79	$6.91	$6.52	$6.59	$6.59	54,819
2016-07-06	$6.30	$6.76	$5.67	$6.72	$6.72	388,722
2016-07-05	$6.42	$6.55	$6.26	$6.30	$6.30	240,239
2016-07-01	$6.52	$6.67	$6.43	$6.51	$6.51	87,435
2016-06-30	$6.44	$6.48	$6.29	$6.48	$6.48	126,540
2016-06-29	$6.43	$6.63	$6.40	$6.46	$6.46	50,415
2016-06-28	$6.40	$6.63	$6.13	$6.43	$6.43	112,023
2016-06-27	$6.60	$6.86	$6.23	$6.37	$6.37	160,039
2016-06-24	$6.65	$6.90	$6.65	$6.84	$6.84	86,743
2016-06-23	$6.80	$6.95	$6.61	$6.95	$6.95	66,498
2016-06-22	$6.62	$6.80	$6.51	$6.73	$6.73	50,057
2016-06-21	$6.83	$6.92	$6.65	$6.65	$6.65	44,643
2016-06-20	$6.80	$6.93	$6.56	$6.86	$6.86	46,796
2016-06-17	$6.74	$6.92	$6.67	$6.75	$6.75	37,970
2016-06-16	$6.95	$7.17	$6.70	$6.80	$6.80	83,088
2016-06-15	$6.80	$7.30	$6.67	$7.09	$7.09	248,017
2016-06-14	$6.70	$6.93	$6.55	$6.71	$6.71	233,303
2016-06-13	$6.48	$6.92	$6.22	$6.79	$6.79	451,486
2016-06-10	$6.99	$7.03	$6.55	$6.63	$6.63	388,809
2016-06-09	$7.15	$7.22	$6.94	$7.01	$7.01	131,476
2016-06-08	$7.28	$7.28	$7.07	$7.26	$7.26	132,800
2016-06-07	$7.20	$7.44	$7.16	$7.30	$7.30	253,173
2016-06-06	$7.07	$7.22	$7.06	$7.20	$7.20	65,989
2016-06-03	$7.01	$7.24	$7.00	$7.12	$7.12	110,830
2016-06-02	$7.17	$7.25	$6.96	$7.11	$7.11	87,533
2016-06-01	$7.20	$7.27	$6.93	$7.20	$7.20	162,756
2016-05-31	$7.20	$7.56	$7.20	$7.25	$7.25	118,087
2016-05-27	$7.17	$7.31	$6.91	$7.24	$7.24	166,385
2016-05-26	$7.00	$7.28	$6.74	$7.14	$7.14	214,688
2016-05-25	$7.74	$7.90	$7.00	$7.00	$7.00	325,835
2016-05-24	$8.45	$8.45	$7.74	$7.80	$7.80	272,037
2016-05-23	$8.27	$8.29	$8.00	$8.20	$8.20	123,739
2016-05-20	$8.51	$8.52	$8.25	$8.34	$8.34	105,824
2016-05-19	$8.70	$8.78	$8.37	$8.54	$8.54	125,782
2016-05-18	$8.65	$8.97	$8.56	$8.77	$8.77	195,997
2016-05-17	$8.35	$9.13	$8.35	$8.73	$8.73	185,786
2016-05-16	$8.21	$8.61	$8.10	$8.42	$8.42	139,684
2016-05-13	$8.14	$8.26	$7.86	$8.09	$8.09	106,721
2016-05-12	$8.66	$8.66	$8.00	$8.21	$8.21	167,996
2016-05-11	$8.80	$8.96	$8.50	$8.66	$8.66	132,599
2016-05-10	$8.90	$9.07	$8.70	$8.78	$8.78	229,942
2016-05-09	$9.03	$9.13	$8.82	$8.98	$8.98	451,655
2016-05-06	$8.97	$9.39	$8.96	$9.13	$9.13	286,892
2016-05-05	$8.43	$9.65	$8.43	$8.96	$8.96	519,151
2016-05-04	$8.18	$8.57	$8.18	$8.34	$8.34	94,175
2016-05-03	$8.36	$8.50	$8.12	$8.20	$8.20	94,614
2016-05-02	$8.36	$8.60	$8.27	$8.48	$8.48	93,558
2016-04-29	$8.31	$8.43	$8.22	$8.27	$8.27	42,921
2016-04-28	$8.35	$8.60	$8.29	$8.31	$8.31	41,398
2016-04-27	$8.30	$8.44	$8.16	$8.34	$8.34	85,742
2016-04-26	$8.27	$8.38	$8.21	$8.23	$8.23	57,749
2016-04-25	$8.47	$8.53	$8.21	$8.27	$8.27	109,434
2016-04-22	$8.75	$8.85	$8.15	$8.47	$8.47	186,218
2016-04-21	$8.94	$8.94	$8.72	$8.79	$8.79	42,681
2016-04-20	$8.91	$9.09	$8.79	$8.91	$8.91	137,307
2016-04-19	$8.92	$9.15	$8.82	$8.95	$8.95	176,232
2016-04-18	$8.88	$9.05	$8.80	$8.86	$8.86	90,465
2016-04-15	$8.98	$9.06	$8.82	$9.01	$9.01	132,411
2016-04-14	$9.04	$9.04	$8.77	$8.94	$8.94	168,502
2016-04-13	$9.31	$9.31	$8.95	$9.00	$9.00	352,365
2016-04-12	$9.05	$9.37	$8.95	$9.20	$9.20	208,591
2016-04-11	$9.10	$9.15	$8.89	$9.00	$9.00	345,034
2016-04-08	$9.00	$9.16	$8.89	$9.02	$9.02	226,279
2016-04-07	$9.30	$9.30	$8.75	$9.00	$9.00	243,507
2016-04-06	$7.96	$9.34	$7.83	$9.30	$9.30	479,238
2016-04-05	$7.89	$8.24	$7.85	$8.00	$8.00	421,713
2016-04-04	$8.22	$8.34	$7.85	$7.89	$7.89	361,495
2016-04-01	$7.89	$8.38	$7.89	$8.28	$8.28	271,380
2016-03-31	$7.21	$8.10	$7.21	$7.89	$7.89	317,440
2016-03-30	$7.85	$8.12	$7.48	$7.56	$7.56	432,541
2016-03-29	$8.39	$8.40	$7.86	$7.91	$7.91	468,179
2016-03-28	$8.51	$8.95	$8.01	$8.14	$8.14	167,933
2016-03-24	$8.72	$9.11	$8.72	$8.93	$8.93	339,761
2016-03-23	$9.03	$9.47	$8.82	$8.90	$8.90	255,472
2016-03-22	$9.49	$9.75	$9.03	$9.47	$9.47	267,526
2016-03-21	$9.65	$10.48	$9.63	$9.98	$9.98	232,364
2016-03-18	$9.60	$9.65	$9.42	$9.54	$9.54	72,546
2016-03-17	$9.42	$9.77	$9.39	$9.54	$9.54	81,914
2016-03-16	$9.16	$9.50	$9.16	$9.35	$9.35	75,959
2016-03-15	$9.52	$9.62	$9.02	$9.23	$9.23	178,579
2016-03-14	$8.55	$9.90	$8.55	$9.52	$9.52	370,366
2016-03-11	$8.15	$8.69	$8.15	$8.50	$8.50	133,400
2016-03-10	$8.26	$8.26	$7.94	$8.10	$8.10	107,800
2016-03-09	$8.43	$8.49	$8.16	$8.31	$8.31	49,628
2016-03-08	$8.55	$8.68	$8.36	$8.42	$8.42	55,738
2016-03-07	$8.67	$8.67	$8.36	$8.61	$8.61	107,903
2016-03-04	$8.62	$8.82	$8.39	$8.70	$8.70	131,607
2016-03-03	$8.40	$8.75	$8.30	$8.68	$8.68	331,399
2016-03-02	$7.67	$8.69	$7.64	$8.18	$8.18	330,725
2016-03-01	$7.24	$7.65	$7.22	$7.36	$7.36	129,508
2016-02-29	$7.12	$7.22	$7.05	$7.14	$7.14	65,934
2016-02-26	$7.08	$7.28	$7.05	$7.14	$7.14	29,107
2016-02-25	$7.15	$7.19	$6.83	$7.08	$7.08	47,758
2016-02-24	$7.19	$7.19	$6.65	$7.12	$7.12	156,952
2016-02-23	$7.22	$7.25	$6.84	$7.25	$7.25	37,006
2016-02-22	$7.15	$7.43	$7.12	$7.24	$7.24	51,774
2016-02-19	$6.81	$7.29	$6.81	$7.01	$7.01	54,099
2016-02-18	$6.80	$6.89	$6.71	$6.81	$6.81	42,343
2016-02-17	$6.28	$6.90	$6.28	$6.78	$6.78	105,186
2016-02-16	$7.01	$7.14	$6.02	$6.23	$6.23	245,445
2016-02-12	$7.04	$7.04	$6.86	$6.90	$6.90	37,260
2016-02-11	$6.82	$7.06	$6.81	$6.89	$6.89	57,305
2016-02-10	$6.76	$7.19	$6.76	$7.01	$7.01	61,839
2016-02-09	$6.74	$7.22	$6.71	$6.73	$6.73	91,636
2016-02-08	$7.00	$7.22	$6.87	$6.97	$6.97	81,773
2016-02-05	$7.16	$7.26	$7.00	$7.07	$7.07	65,454
2016-02-04	$7.02	$7.23	$6.74	$7.16	$7.16	37,289
2016-02-03	$7.05	$7.05	$6.76	$7.00	$7.00	72,583
2016-02-02	$7.39	$7.39	$6.94	$7.04	$7.04	87,866
2016-02-01	$7.40	$7.41	$6.88	$7.40	$7.40	119,240
2016-01-29	$7.11	$7.41	$7.11	$7.31	$7.31	41,154
2016-01-28	$7.09	$7.20	$6.96	$7.09	$7.09	37,075
2016-01-27	$7.08	$7.20	$6.87	$7.01	$7.01	54,572
2016-01-26	$7.17	$7.25	$6.77	$7.07	$7.07	46,128
2016-01-25	$7.11	$7.40	$6.96	$7.13	$7.13	68,555
2016-01-22	$7.20	$7.45	$7.02	$7.12	$7.12	86,568
2016-01-21	$6.10	$7.32	$6.00	$7.07	$7.07	134,601
2016-01-20	$6.39	$6.39	$5.96	$6.00	$6.00	245,540
2016-01-19	$6.61	$6.69	$6.28	$6.43	$6.43	139,043
2016-01-15	$6.49	$6.58	$6.40	$6.50	$6.50	79,635
2016-01-14	$6.59	$6.89	$6.38	$6.55	$6.55	147,882
2016-01-13	$6.94	$6.95	$6.50	$6.54	$6.54	84,772
2016-01-12	$6.79	$6.93	$6.60	$6.88	$6.88	124,197
2016-01-11	$7.08	$7.08	$6.53	$6.69	$6.69	138,949
2016-01-08	$7.01	$7.41	$7.01	$7.24	$7.24	95,619
2016-01-07	$7.42	$7.50	$6.64	$6.99	$6.99	202,089
2016-01-06	$7.48	$7.79	$7.48	$7.70	$7.70	38,013
2016-01-05	$7.78	$8.03	$7.47	$7.62	$7.62	194,075
2016-01-04	$8.00	$8.01	$7.61	$7.74	$7.74	173,463
2015-12-31	$7.99	$8.40	$7.99	$8.24	$8.24	87,226
2015-12-30	$8.13	$8.37	$8.00	$8.03	$8.03	201,070
2015-12-29	$8.09	$8.17	$8.04	$8.08	$8.08	48,411
2015-12-28	$8.01	$8.35	$7.99	$8.03	$8.03	77,927
2015-12-24	$8.12	$8.34	$8.12	$8.22	$8.22	66,022
2015-12-23	$8.36	$8.43	$7.95	$8.08	$8.08	125,536
2015-12-22	$7.97	$8.50	$7.83	$8.31	$8.31	289,831
2015-12-21	$8.01	$8.34	$8.01	$8.25	$8.25	260,623
2015-12-18	$7.72	$8.37	$7.72	$7.95	$7.95	336,009
2015-12-17	$7.31	$7.80	$7.28	$7.70	$7.70	223,764
2015-12-16	$6.91	$7.61	$6.91	$7.48	$7.48	307,803
2015-12-15	$6.99	$7.15	$6.86	$7.11	$7.11	137,166
2015-12-14	$6.84	$7.02	$6.84	$6.98	$6.98	77,337
2015-12-11	$6.69	$6.91	$6.69	$6.82	$6.82	81,906
2015-12-10	$6.92	$6.98	$6.68	$6.80	$6.80	95,869
2015-12-09	$6.85	$7.08	$6.80	$6.92	$6.92	68,267
2015-12-08	$6.82	$7.07	$6.80	$6.92	$6.92	118,432
2015-12-07	$6.96	$7.25	$6.62	$6.85	$6.85	197,563
2015-12-04	$6.50	$7.05	$6.50	$7.00	$7.00	198,089
2015-12-03	$6.40	$7.17	$6.11	$6.83	$6.83	313,664
2015-12-02	$7.42	$7.70	$6.89	$7.15	$7.15	379,795
2015-12-01	$7.61	$7.72	$7.26	$7.34	$7.34	133,120
2015-11-30	$8.45	$8.64	$7.20	$7.38	$7.38	540,606
2015-11-27	$8.71	$8.71	$8.21	$8.41	$8.41	88,525
2015-11-25	$8.59	$9.00	$8.53	$8.87	$8.87	101,704
2015-11-24	$8.66	$8.76	$8.42	$8.76	$8.76	40,589
2015-11-23	$8.75	$8.98	$8.65	$8.74	$8.74	52,316
2015-11-20	$9.00	$9.10	$8.61	$8.68	$8.68	131,905
2015-11-19	$8.50	$9.20	$8.50	$8.94	$8.94	164,297
2015-11-18	$8.21	$8.58	$8.21	$8.40	$8.40	48,708
2015-11-17	$8.97	$8.97	$8.22	$8.22	$8.22	122,161
2015-11-16	$8.50	$9.08	$8.50	$8.91	$8.91	69,299
2015-11-13	$8.85	$9.13	$8.57	$8.58	$8.58	176,723
2015-11-12	$8.70	$9.26	$8.67	$8.74	$8.74	112,339
2015-11-11	$8.62	$8.94	$8.43	$8.71	$8.71	119,047
2015-11-10	$9.10	$9.10	$8.49	$8.53	$8.53	180,445
2015-11-09	$8.70	$9.41	$8.70	$9.10	$9.10	122,383
2015-11-06	$8.53	$8.70	$8.47	$8.68	$8.68	73,070
2015-11-05	$8.55	$8.64	$8.25	$8.46	$8.46	95,594
2015-11-04	$8.25	$8.57	$8.11	$8.53	$8.53	193,276
2015-11-03	$7.86	$8.27	$7.86	$8.15	$8.15	148,945
2015-11-02	$7.50	$7.87	$7.41	$7.82	$7.82	168,553
2015-10-30	$7.74	$7.86	$7.51	$7.51	$7.51	57,907
2015-10-29	$7.46	$7.89	$7.46	$7.70	$7.70	131,959
2015-10-28	$7.32	$7.57	$7.20	$7.39	$7.39	82,518
2015-10-27	$7.56	$7.71	$7.18	$7.36	$7.36	112,821
2015-10-26	$7.65	$7.85	$7.38	$7.54	$7.54	167,012
2015-10-23	$7.43	$7.78	$7.34	$7.58	$7.58	112,992
2015-10-22	$7.37	$7.72	$7.32	$7.33	$7.33	138,580
2015-10-21	$7.66	$7.73	$7.35	$7.37	$7.37	112,482
2015-10-20	$7.88	$8.01	$7.56	$7.76	$7.76	118,152
2015-10-19	$7.82	$8.23	$7.43	$7.84	$7.84	145,029
2015-10-16	$7.59	$8.19	$7.46	$8.04	$8.04	185,012
2015-10-15	$7.51	$7.82	$7.35	$7.55	$7.55	153,661
2015-10-14	$7.70	$7.82	$7.33	$7.45	$7.45	176,518
2015-10-13	$7.76	$7.79	$7.57	$7.65	$7.65	245,109
2015-10-12	$7.63	$8.00	$7.62	$7.74	$7.74	279,573
2015-10-09	$7.76	$7.84	$7.52	$7.58	$7.58	109,788
2015-10-08	$7.65	$7.78	$7.54	$7.70	$7.70	148,427
2015-10-07	$7.78	$7.85	$7.64	$7.73	$7.73	102,267
2015-10-06	$7.57	$7.70	$7.47	$7.61	$7.61	94,681
2015-10-05	$7.93	$7.98	$7.40	$7.62	$7.62	165,866
2015-10-02	$7.43	$8.05	$7.24	$7.95	$7.95	136,328
2015-10-01	$7.89	$8.05	$7.35	$7.41	$7.41	101,415
2015-09-30	$7.74	$8.10	$7.64	$7.82	$7.82	118,012
2015-09-29	$7.70	$7.88	$7.48	$7.63	$7.63	50,384
2015-09-28	$7.77	$7.84	$7.47	$7.73	$7.73	81,074
2015-09-25	$7.90	$8.00	$7.68	$7.77	$7.77	91,043
2015-09-24	$7.50	$8.00	$7.32	$7.88	$7.88	125,887
2015-09-23	$7.74	$7.90	$7.51	$7.63	$7.63	133,132
2015-09-22	$7.43	$8.10	$7.43	$7.82	$7.82	148,954
2015-09-21	$7.56	$7.84	$7.30	$7.62	$7.62	110,190
2015-09-18	$7.44	$7.73	$7.44	$7.49	$7.49	148,448
2015-09-17	$7.97	$7.97	$7.54	$7.54	$7.54	106,279
2015-09-16	$7.46	$8.17	$7.46	$7.99	$7.99	71,987
2015-09-15	$7.38	$7.80	$7.27	$7.40	$7.40	260,116
2015-09-14	$7.62	$7.62	$7.21	$7.39	$7.39	47,185
2015-09-11	$8.00	$8.11	$7.24	$7.65	$7.65	123,826
2015-09-10	$7.72	$8.30	$7.72	$8.09	$8.09	153,961
2015-09-09	$7.67	$8.07	$7.67	$7.77	$7.77	138,954
2015-09-08	$7.41	$8.08	$7.41	$7.67	$7.67	164,457
2015-09-04	$7.03	$7.54	$7.03	$7.25	$7.25	169,803
2015-09-03	$7.27	$7.44	$6.89	$7.04	$7.04	166,779
2015-09-02	$7.04	$7.32	$7.04	$7.19	$7.19	76,222
2015-09-01	$7.00	$7.71	$6.79	$7.16	$7.16	262,933
2015-08-31	$7.14	$7.55	$7.06	$7.13	$7.13	169,927

ChinaCache International Holdings Ltd (CCIHY) News Headlines

Recent ChinaCache International Holdings Ltd (CCIHY) News

Similar Companies to ChinaCache International Holdings Ltd (CCIHY) in the None Industry

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

ChinaCache International Holdings Ltd (CCIHY) Exchange: PINK