Condor Hospitality Trust Inc (CDOR) Stock

Data as of June 5, 2023

$7.95 ($0.00) 0.00%

Condor Hospitality Trust Inc - Daily Information

Click for more stock information on Condor Hospitality Trust Inc.

Daily Information	Data
Date	June 5, 2023
Open	$7.95
Previous Close	$7.95
High	$7.95
Low	$7.95
Adjusted Open	$7.95
Previous Adjusted Close	$7.95
Adjusted High	$7.95
Adjusted Low	$7.95

About Condor Hospitality Trust Inc (CDOR)

Condor Hospitality Trust, Inc. (NYSE American: CDOR) is a self-administered real estate investment trust that specializes in the investment and ownership of upper midscale and upscale, premium-branded, select-service, extended-stay, and limited-service hotels in the top 100 Metropolitan Statistical Areas (“MSAs”) with a particular focus on the top 20 to 60 MSAs. The Company currently owns 15 hotels in 8 states. Condor’s hotels are franchised by a number of the industry’s most well-regarded brand families including Hilton, Marriott, and InterContinental Hotels.

Invest in Condor Hospitality Trust Inc (CDOR)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Condor Hospitality Trust Inc (CDOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-10	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-01-07	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-01-06	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-01-05	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-01-04	$7.95	$7.95	$7.95	$7.95	$7.95	0
2022-01-03	$7.95	$7.95	$7.95	$7.95	$7.95	0
2021-12-31	$7.95	$7.95	$7.95	$7.95	$7.95	0
2021-12-30	$7.92	$7.95	$7.92	$7.95	$3.98	696,754
2021-12-29	$7.94	$7.95	$7.93	$7.95	$3.98	227,845
2021-12-28	$7.93	$7.94	$7.92	$7.94	$3.97	348,990
2021-12-27	$7.94	$7.94	$7.93	$7.94	$3.97	107,729
2021-12-23	$7.92	$7.95	$7.91	$7.94	$3.97	396,597
2021-12-22	$7.96	$7.96	$7.93	$7.93	$1.98	858,287
2021-12-21	$7.98	$7.98	$7.95	$7.96	$1.99	62,121
2021-12-20	$7.94	$7.97	$7.94	$7.95	$1.99	109,185
2021-12-17	$7.94	$7.95	$7.93	$7.95	$1.99	74,364
2021-12-16	$7.93	$7.94	$7.93	$7.94	$1.99	86,043
2021-12-15	$7.93	$7.94	$7.92	$7.94	$1.99	131,408
2021-12-14	$7.92	$7.94	$7.91	$7.94	$1.98	231,491
2021-12-13	$7.93	$7.94	$7.90	$7.91	$1.97	216,876
2021-12-10	$7.39	$7.40	$7.29	$7.32	$1.82	62,376
2021-12-09	$7.35	$7.45	$7.30	$7.30	$1.82	8,265
2021-12-08	$7.29	$7.32	$7.29	$7.30	$1.82	16,787
2021-12-07	$7.29	$7.30	$7.27	$7.27	$1.81	42,990
2021-12-06	$7.32	$7.32	$7.22	$7.22	$1.80	182,996
2021-12-03	$7.30	$7.31	$7.27	$7.28	$1.81	18,176
2021-12-02	$7.25	$7.30	$7.25	$7.30	$1.82	23,481
2021-12-01	$7.26	$7.29	$7.25	$7.27	$1.81	47,576
2021-11-30	$7.29	$7.29	$7.25	$7.26	$1.81	21,860
2021-11-29	$7.30	$7.30	$7.25	$7.30	$1.82	46,874
2021-11-26	$7.26	$7.30	$7.21	$7.30	$1.82	21,562
2021-11-24	$7.26	$7.30	$7.26	$7.30	$1.82	2,258
2021-11-23	$7.29	$7.29	$7.23	$7.25	$1.80	33,388
2021-11-22	$7.23	$7.31	$7.20	$7.25	$1.80	6,800
2021-11-19	$7.22	$7.27	$7.22	$7.25	$1.80	7,058
2021-11-18	$7.27	$7.30	$7.27	$7.27	$1.81	22,738
2021-11-17	$7.25	$7.29	$7.20	$7.28	$1.81	19,618
2021-11-16	$7.26	$7.33	$7.26	$7.32	$1.82	47,646
2021-11-15	$7.22	$7.29	$7.19	$7.27	$1.81	10,179
2021-11-12	$7.26	$7.29	$7.26	$7.27	$1.81	19,222
2021-11-11	$7.29	$7.30	$7.26	$7.26	$1.81	28,331
2021-11-10	$7.28	$7.33	$7.27	$7.29	$1.81	35,551
2021-11-09	$7.26	$7.29	$7.26	$7.29	$1.81	14,266
2021-11-08	$7.30	$7.30	$7.22	$7.26	$1.81	14,056
2021-11-05	$7.30	$7.30	$7.26	$7.28	$1.81	35,008
2021-11-04	$7.21	$7.29	$7.21	$7.27	$1.81	46,326
2021-11-03	$7.28	$7.29	$7.26	$7.27	$1.81	23,766
2021-11-02	$7.27	$7.29	$7.27	$7.28	$1.81	30,908
2021-11-01	$7.26	$7.30	$7.26	$7.27	$1.81	46,792
2021-10-29	$7.31	$7.32	$7.29	$7.29	$1.81	43,319
2021-10-28	$7.28	$7.37	$7.28	$7.31	$1.82	8,515
2021-10-27	$7.33	$7.36	$7.29	$7.30	$1.82	13,693
2021-10-26	$7.28	$7.32	$7.27	$7.31	$1.82	48,752
2021-10-25	$6.87	$7.31	$6.87	$7.28	$1.81	114,437
2021-10-22	$7.28	$7.32	$7.20	$7.27	$1.81	79,014
2021-10-21	$7.28	$7.33	$7.28	$7.30	$1.82	30,070
2021-10-20	$7.27	$7.33	$7.27	$7.30	$1.82	22,665
2021-10-19	$7.38	$7.38	$7.27	$7.31	$1.82	45,835
2021-10-18	$7.50	$7.50	$7.25	$7.30	$1.82	58,967
2021-10-15	$7.27	$7.29	$7.15	$7.24	$1.80	80,715
2021-10-14	$7.20	$7.25	$7.12	$7.19	$1.79	22,958
2021-10-13	$7.20	$7.28	$7.00	$7.09	$1.76	83,691
2021-10-12	$7.09	$7.23	$7.05	$7.19	$1.79	67,180
2021-10-11	$7.00	$7.14	$6.93	$7.10	$1.77	77,421
2021-10-08	$6.98	$7.04	$6.95	$7.01	$1.74	8,706
2021-10-07	$6.99	$7.04	$6.95	$6.95	$1.73	15,246
2021-10-06	$6.93	$6.99	$6.93	$6.97	$1.73	16,568
2021-10-05	$6.96	$6.99	$6.95	$6.98	$1.74	19,867
2021-10-04	$7.00	$7.03	$6.95	$6.96	$1.73	59,524
2021-10-01	$7.05	$7.05	$6.95	$7.03	$1.75	34,997
2021-09-30	$7.06	$7.07	$6.95	$6.97	$1.73	57,388
2021-09-29	$7.00	$7.01	$6.93	$6.96	$1.73	47,143
2021-09-28	$6.97	$7.03	$6.91	$6.93	$1.72	30,861
2021-09-27	$6.90	$7.03	$6.90	$6.95	$1.73	78,410
2021-09-24	$6.85	$6.93	$6.79	$6.90	$1.72	397,817
2021-09-23	$5.95	$6.17	$5.72	$6.15	$1.53	415,078
2021-09-22	$5.49	$5.64	$5.37	$5.41	$1.35	16,264
2021-09-21	$5.50	$5.53	$5.39	$5.46	$1.36	24,455
2021-09-20	$5.36	$5.73	$5.36	$5.38	$1.34	42,928
2021-09-17	$5.78	$5.81	$5.48	$5.48	$1.36	34,700
2021-09-16	$5.74	$5.86	$5.63	$5.63	$1.40	41,568
2021-09-15	$5.65	$5.84	$5.60	$5.67	$1.41	35,910
2021-09-14	$5.82	$5.88	$5.71	$5.78	$1.44	11,346
2021-09-13	$5.76	$5.78	$5.71	$5.78	$1.44	3,840
2021-09-10	$5.73	$5.82	$5.70	$5.79	$1.44	11,092
2021-09-09	$5.74	$5.75	$5.71	$5.75	$1.43	4,230
2021-09-08	$5.70	$5.75	$5.70	$5.70	$1.42	6,461
2021-09-07	$5.77	$5.77	$5.72	$5.72	$1.42	6,814
2021-09-03	$5.73	$5.86	$5.70	$5.77	$1.43	7,517
2021-09-02	$5.83	$5.86	$5.70	$5.71	$1.42	14,182
2021-09-01	$5.91	$5.91	$5.81	$5.87	$1.46	3,160
2021-08-31	$5.78	$5.96	$5.74	$5.86	$1.46	29,866
2021-08-30	$5.69	$5.74	$5.69	$5.70	$1.42	3,811
2021-08-27	$5.82	$5.82	$5.70	$5.70	$1.42	9,717
2021-08-26	$5.76	$5.80	$5.59	$5.80	$1.44	10,347
2021-08-25	$5.99	$5.99	$5.66	$5.78	$1.44	14,356
2021-08-24	$5.86	$5.93	$5.70	$5.70	$1.42	5,006
2021-08-23	$5.64	$5.64	$5.43	$5.56	$1.38	7,207
2021-08-20	$5.35	$5.50	$5.35	$5.43	$1.35	31,526
2021-08-19	$5.61	$5.77	$5.36	$5.37	$1.34	14,183
2021-08-18	$5.51	$5.79	$5.51	$5.57	$1.39	24,772
2021-08-17	$5.66	$5.70	$5.51	$5.51	$1.37	9,085
2021-08-16	$5.81	$5.84	$5.60	$5.66	$1.41	7,290
2021-08-13	$5.99	$5.99	$5.69	$5.80	$1.44	6,608
2021-08-12	$5.95	$6.01	$5.87	$5.87	$1.46	11,354
2021-08-11	$5.96	$5.99	$5.96	$5.99	$1.49	1,769
2021-08-10	$5.99	$6.07	$5.97	$5.97	$1.48	5,569
2021-08-09	$6.06	$6.08	$5.95	$6.00	$1.49	3,918
2021-08-06	$5.81	$6.13	$5.81	$6.13	$1.52	4,811
2021-08-05	$5.88	$6.08	$5.75	$5.83	$1.45	13,983
2021-08-04	$6.09	$6.09	$5.87	$5.87	$1.46	10,099
2021-08-03	$5.91	$6.19	$5.91	$6.19	$1.54	25,705
2021-08-02	$5.89	$6.04	$5.89	$6.04	$1.50	7,600
2021-07-30	$6.00	$6.00	$5.88	$5.92	$1.47	4,192
2021-07-29	$6.09	$6.09	$5.96	$5.96	$1.48	3,469
2021-07-28	$6.22	$6.22	$6.09	$6.09	$1.51	1,549
2021-07-27	$5.93	$6.04	$5.91	$6.03	$1.50	5,665
2021-07-26	$5.99	$6.23	$5.82	$5.93	$1.47	17,061
2021-07-23	$6.25	$6.25	$5.97	$6.03	$1.50	4,749
2021-07-22	$6.10	$6.47	$5.91	$6.07	$1.51	10,467
2021-07-21	$6.48	$6.48	$6.02	$6.03	$1.50	17,782
2021-07-20	$5.78	$6.34	$5.78	$6.15	$1.53	17,067
2021-07-19	$5.93	$6.00	$5.57	$5.77	$1.43	38,179
2021-07-16	$6.08	$6.12	$5.98	$6.04	$1.50	16,928
2021-07-15	$6.11	$6.11	$5.89	$5.95	$1.48	12,482
2021-07-14	$6.05	$6.22	$6.05	$6.11	$1.52	11,737
2021-07-13	$6.22	$6.30	$6.00	$6.13	$1.52	17,810
2021-07-12	$6.50	$6.50	$6.14	$6.17	$1.53	25,415
2021-07-09	$6.03	$6.13	$5.96	$6.13	$1.52	4,832
2021-07-08	$6.05	$6.10	$5.87	$6.09	$1.51	36,088
2021-07-07	$6.08	$6.16	$6.05	$6.08	$1.51	29,114
2021-07-06	$6.00	$6.27	$6.00	$6.08	$1.51	26,370
2021-07-02	$6.10	$6.10	$5.91	$6.02	$1.50	15,746
2021-07-01	$6.01	$6.19	$5.97	$6.05	$1.50	33,038
2021-06-30	$6.08	$6.14	$5.96	$6.07	$1.51	52,043
2021-06-29	$6.00	$6.06	$5.90	$5.97	$1.48	27,676
2021-06-28	$6.10	$6.24	$5.72	$6.07	$1.51	46,285
2021-06-25	$6.01	$6.23	$5.77	$6.08	$1.51	73,074
2021-06-24	$5.50	$6.45	$5.46	$6.27	$1.56	122,620
2021-06-23	$5.07	$5.44	$5.07	$5.33	$1.33	38,914
2021-06-22	$5.17	$5.17	$4.99	$5.07	$1.26	19,201
2021-06-21	$4.69	$5.31	$4.69	$5.15	$1.28	115,268
2021-06-18	$4.91	$4.91	$4.55	$4.62	$1.15	15,853
2021-06-17	$5.15	$5.15	$4.50	$4.83	$1.20	116,597
2021-06-16	$4.82	$5.30	$4.76	$5.05	$1.26	161,972
2021-06-15	$4.84	$5.00	$4.84	$5.00	$1.24	15,468
2021-06-14	$4.82	$4.96	$4.82	$4.89	$1.22	12,740
2021-06-11	$4.95	$5.00	$4.76	$4.89	$1.22	12,738
2021-06-10	$5.09	$5.09	$4.91	$4.97	$1.24	34,804
2021-06-09	$4.99	$5.07	$4.95	$4.95	$1.23	33,801
2021-06-08	$4.97	$5.10	$4.89	$4.89	$1.22	114,585
2021-06-07	$4.68	$5.00	$4.60	$5.00	$1.24	70,349
2021-06-04	$4.58	$4.72	$4.55	$4.68	$1.16	31,689
2021-06-03	$4.48	$4.62	$4.48	$4.58	$1.14	34,910
2021-06-02	$4.45	$4.55	$4.40	$4.55	$1.13	57,382
2021-06-01	$4.30	$4.50	$4.20	$4.37	$1.09	80,392
2021-05-28	$4.28	$4.33	$4.20	$4.25	$1.06	28,327
2021-05-27	$4.15	$4.37	$4.15	$4.22	$1.05	46,103
2021-05-26	$3.94	$4.20	$3.93	$4.17	$1.04	71,803
2021-05-25	$3.92	$3.99	$3.90	$3.94	$0.98	31,760
2021-05-24	$3.90	$3.98	$3.90	$3.91	$0.97	11,030
2021-05-21	$3.99	$3.99	$3.90	$3.93	$0.98	7,590
2021-05-20	$3.97	$3.97	$3.88	$3.94	$0.98	11,766
2021-05-19	$3.99	$4.04	$3.81	$3.90	$0.97	24,209
2021-05-18	$3.79	$4.05	$3.79	$4.00	$0.99	41,513
2021-05-17	$3.80	$3.80	$3.68	$3.78	$0.94	22,005
2021-05-14	$3.69	$3.90	$3.65	$3.78	$0.94	35,761
2021-05-13	$3.74	$3.96	$3.67	$3.72	$0.93	74,147
2021-05-12	$3.69	$3.99	$3.58	$3.69	$0.92	161,689
2021-05-11	$3.69	$3.95	$3.41	$3.76	$0.94	329,293
2021-05-10	$4.03	$4.66	$3.83	$4.19	$1.04	782,273
2021-05-07	$3.89	$4.20	$3.86	$4.00	$0.99	388,944
2021-05-06	$3.84	$3.89	$3.80	$3.82	$0.95	26,873
2021-05-05	$3.97	$4.01	$3.93	$3.93	$0.98	11,475
2021-05-04	$4.11	$4.11	$3.94	$3.94	$0.98	15,776
2021-05-03	$4.05	$4.11	$4.00	$4.08	$1.01	37,784
2021-04-30	$4.07	$4.07	$4.00	$4.01	$1.00	21,809
2021-04-29	$4.10	$4.11	$4.02	$4.07	$1.01	6,709
2021-04-28	$3.98	$4.10	$3.98	$4.06	$1.01	3,950
2021-04-27	$4.00	$4.13	$3.78	$4.08	$1.01	49,120
2021-04-26	$3.65	$3.81	$3.65	$3.73	$0.93	6,459
2021-04-23	$3.75	$3.75	$3.61	$3.65	$0.91	7,354
2021-04-22	$3.57	$3.70	$3.57	$3.68	$0.92	5,175
2021-04-21	$3.61	$3.72	$3.61	$3.72	$0.93	9,283
2021-04-20	$3.65	$3.66	$3.56	$3.64	$0.91	5,242
2021-04-19	$3.93	$3.93	$3.64	$3.65	$0.91	13,369
2021-04-16	$3.98	$3.98	$3.90	$3.93	$0.98	13,305
2021-04-15	$3.97	$4.19	$3.93	$3.95	$0.98	24,246
2021-04-14	$3.57	$3.97	$3.56	$3.91	$0.97	39,423
2021-04-13	$3.68	$3.70	$3.55	$3.70	$0.92	38,527
2021-04-12	$3.65	$3.68	$3.53	$3.68	$0.92	41,107
2021-04-09	$3.62	$3.67	$3.57	$3.58	$0.89	14,126
2021-04-08	$3.67	$3.68	$3.58	$3.67	$0.91	15,638
2021-04-07	$3.76	$3.76	$3.55	$3.61	$0.90	28,599
2021-04-06	$3.59	$3.72	$3.59	$3.67	$0.91	9,782
2021-04-05	$3.50	$3.63	$3.48	$3.62	$0.90	33,053
2021-04-01	$3.50	$3.67	$3.50	$3.55	$0.88	11,118
2021-03-31	$3.44	$3.49	$3.39	$3.48	$0.87	37,646
2021-03-30	$3.36	$3.50	$3.36	$3.48	$0.87	38,150
2021-03-29	$3.50	$3.52	$3.34	$3.36	$0.84	40,504
2021-03-26	$3.41	$3.43	$3.28	$3.41	$0.85	81,135
2021-03-25	$3.14	$3.37	$3.01	$3.33	$0.83	74,097
2021-03-24	$3.77	$3.86	$3.00	$3.11	$0.77	301,074
2021-03-23	$4.21	$4.36	$3.66	$3.68	$0.92	107,867
2021-03-22	$4.23	$4.27	$3.96	$4.10	$1.02	40,670
2021-03-19	$4.21	$4.62	$4.15	$4.18	$1.04	178,234
2021-03-18	$4.50	$4.90	$4.25	$4.29	$1.07	60,819
2021-03-17	$4.83	$4.83	$4.42	$4.45	$1.11	100,866
2021-03-16	$5.00	$5.00	$4.65	$4.74	$1.18	126,537
2021-03-15	$5.08	$5.08	$4.63	$4.93	$1.23	139,744
2021-03-12	$5.01	$5.04	$4.98	$5.00	$1.24	14,331
2021-03-11	$4.84	$5.04	$4.71	$5.04	$1.25	19,584
2021-03-10	$4.50	$4.91	$4.22	$4.84	$1.20	31,667
2021-03-09	$4.67	$4.72	$4.50	$4.53	$1.13	11,479
2021-03-08	$4.65	$4.84	$4.50	$4.55	$1.13	69,529
2021-03-05	$5.07	$5.07	$4.86	$4.94	$1.23	12,344
2021-03-04	$5.01	$5.09	$4.92	$4.98	$1.24	8,554
2021-03-03	$5.05	$5.10	$5.02	$5.09	$1.27	57,222
2021-03-02	$4.99	$5.08	$4.95	$5.03	$1.25	16,623
2021-03-01	$4.98	$5.10	$4.93	$5.02	$1.25	18,417
2021-02-26	$4.86	$4.98	$4.80	$4.91	$1.22	31,121
2021-02-25	$5.10	$5.10	$4.80	$4.85	$1.21	23,318
2021-02-24	$4.94	$5.18	$4.94	$5.05	$1.26	14,119
2021-02-23	$5.12	$5.12	$4.86	$5.02	$1.25	18,428
2021-02-22	$5.20	$5.21	$4.92	$4.92	$1.22	15,792
2021-02-19	$5.29	$5.35	$5.18	$5.23	$1.30	9,529
2021-02-18	$5.12	$5.36	$5.12	$5.27	$1.31	6,303
2021-02-17	$5.19	$5.27	$5.04	$5.18	$1.29	14,662
2021-02-16	$4.50	$5.28	$4.05	$5.27	$1.31	61,097
2021-02-12	$4.95	$5.00	$4.85	$4.93	$1.23	4,496
2021-02-11	$5.09	$5.17	$4.84	$4.95	$1.23	9,272
2021-02-10	$5.28	$5.30	$5.01	$5.08	$1.26	20,240
2021-02-09	$5.21	$5.29	$5.09	$5.24	$1.30	5,251
2021-02-08	$5.30	$5.30	$5.15	$5.26	$1.31	10,882
2021-02-05	$5.26	$5.28	$5.13	$5.21	$1.29	32,124
2021-02-04	$5.52	$5.52	$5.14	$5.25	$1.31	18,906
2021-02-03	$4.91	$5.58	$4.90	$5.36	$1.33	108,623
2021-02-02	$4.80	$5.23	$4.78	$4.90	$1.22	93,482
2021-02-01	$4.41	$4.97	$4.33	$4.75	$1.18	99,572
2021-01-29	$4.66	$4.75	$4.41	$4.41	$1.10	11,905
2021-01-28	$4.51	$4.67	$4.51	$4.66	$1.16	25,107
2021-01-27	$4.64	$4.65	$4.41	$4.57	$1.14	18,410
2021-01-26	$4.49	$4.74	$4.48	$4.64	$1.15	15,725
2021-01-25	$4.63	$4.63	$4.45	$4.56	$1.13	7,465
2021-01-22	$4.49	$4.60	$4.46	$4.59	$1.14	4,653
2021-01-21	$4.51	$4.62	$4.42	$4.62	$1.15	10,238
2021-01-20	$4.35	$4.54	$4.26	$4.47	$1.11	27,018
2021-01-19	$4.42	$4.42	$4.30	$4.35	$1.08	9,116
2021-01-15	$4.40	$4.42	$4.37	$4.37	$1.09	3,146
2021-01-14	$4.46	$4.48	$4.40	$4.41	$1.10	26,083
2021-01-13	$4.29	$4.44	$4.29	$4.38	$1.09	14,542
2021-01-12	$4.13	$4.35	$4.13	$4.28	$1.06	17,935
2021-01-11	$4.21	$4.23	$4.15	$4.16	$1.03	19,740
2021-01-08	$4.29	$4.34	$4.22	$4.22	$1.05	11,657
2021-01-07	$4.30	$4.40	$4.26	$4.32	$1.07	23,689
2021-01-06	$4.00	$4.34	$3.93	$4.31	$1.07	88,033
2021-01-05	$3.89	$4.20	$3.89	$4.17	$1.04	44,682
2021-01-04	$3.95	$3.97	$3.84	$3.91	$0.97	23,648
2020-12-31	$3.80	$3.95	$3.70	$3.94	$0.98	20,601
2020-12-30	$3.87	$3.97	$3.75	$3.80	$0.95	19,860
2020-12-29	$3.82	$3.92	$3.78	$3.91	$0.97	23,572
2020-12-28	$3.76	$3.89	$3.72	$3.88	$0.96	29,128
2020-12-24	$3.70	$3.72	$3.47	$3.72	$0.93	11,526
2020-12-23	$3.45	$3.75	$3.45	$3.63	$0.90	21,010
2020-12-22	$3.51	$3.56	$3.46	$3.50	$0.87	66,590
2020-12-21	$3.50	$3.59	$3.40	$3.42	$0.85	47,353
2020-12-18	$3.56	$3.76	$3.52	$3.53	$0.88	26,984
2020-12-17	$3.69	$3.80	$3.62	$3.65	$0.91	16,553
2020-12-16	$3.77	$3.78	$3.70	$3.77	$0.94	13,784
2020-12-15	$3.73	$3.81	$3.63	$3.70	$0.92	14,826
2020-12-14	$3.89	$3.89	$3.69	$3.71	$0.92	20,120
2020-12-11	$3.80	$4.06	$3.66	$3.81	$0.95	29,578
2020-12-10	$3.54	$3.74	$3.54	$3.69	$0.92	29,824
2020-12-09	$3.76	$3.86	$3.58	$3.60	$0.90	58,118
2020-12-08	$3.63	$3.73	$3.50	$3.70	$0.92	38,293
2020-12-07	$3.70	$3.70	$3.57	$3.57	$0.89	43,167
2020-12-04	$3.36	$3.57	$3.31	$3.57	$0.89	90,568
2020-12-03	$3.19	$3.42	$3.17	$3.23	$0.80	107,708
2020-12-02	$3.10	$3.26	$3.10	$3.23	$0.80	12,618
2020-12-01	$3.27	$3.27	$3.07	$3.11	$0.77	75,604
2020-11-30	$3.32	$3.35	$3.15	$3.15	$0.78	32,435
2020-11-27	$3.39	$3.39	$3.20	$3.22	$0.80	24,403
2020-11-25	$3.33	$3.39	$3.20	$3.25	$0.81	46,483
2020-11-24	$3.33	$3.44	$3.33	$3.36	$0.84	110,741
2020-11-23	$3.16	$3.35	$3.12	$3.26	$0.81	96,554
2020-11-20	$3.34	$3.39	$3.13	$3.15	$0.78	41,081
2020-11-19	$3.31	$3.41	$3.25	$3.27	$0.81	17,767
2020-11-18	$3.29	$3.50	$3.24	$3.28	$0.82	92,563
2020-11-17	$3.20	$3.31	$3.10	$3.19	$0.79	89,805
2020-11-16	$3.22	$3.32	$3.17	$3.17	$0.79	48,314
2020-11-13	$3.01	$3.20	$3.01	$3.12	$0.78	73,502
2020-11-12	$3.20	$3.26	$3.04	$3.06	$0.76	17,478
2020-11-11	$3.31	$3.37	$3.20	$3.30	$0.82	15,954
2020-11-10	$3.65	$3.65	$3.11	$3.21	$0.80	92,435
2020-11-09	$3.48	$4.00	$3.15	$3.67	$0.91	416,424
2020-11-06	$2.90	$2.93	$2.90	$2.90	$0.72	11,921
2020-11-05	$2.97	$2.99	$2.91	$2.96	$0.74	10,364
2020-11-04	$2.98	$2.98	$2.87	$2.93	$0.73	21,660
2020-11-03	$2.81	$2.87	$2.75	$2.84	$0.71	40,533
2020-11-02	$2.99	$2.99	$2.54	$2.72	$0.68	44,045
2020-10-30	$2.99	$2.99	$2.84	$2.94	$0.73	48,826
2020-10-29	$2.89	$2.99	$2.89	$2.97	$0.74	67,593
2020-10-28	$2.77	$2.94	$2.62	$2.94	$0.73	220,730
2020-10-27	$2.67	$2.85	$2.67	$2.85	$0.71	45,406
2020-10-26	$2.94	$2.94	$2.57	$2.67	$0.66	251,699
2020-10-23	$2.84	$2.95	$2.65	$2.92	$0.72	92,764
2020-10-22	$2.52	$2.99	$2.48	$2.94	$0.73	152,550
2020-10-21	$2.41	$2.50	$2.40	$2.48	$0.62	682,174
2020-10-20	$2.45	$2.49	$2.38	$2.40	$0.60	15,662
2020-10-19	$2.21	$2.52	$2.21	$2.46	$0.61	845,482
2020-10-16	$2.32	$2.37	$2.17	$2.19	$0.54	61,568
2020-10-15	$2.60	$2.60	$2.26	$2.26	$0.56	117,195
2020-10-14	$2.44	$2.45	$2.29	$2.32	$0.58	59,531
2020-10-13	$2.55	$2.55	$2.41	$2.50	$0.62	18,013
2020-10-12	$2.45	$2.55	$2.40	$2.51	$0.62	43,194
2020-10-09	$2.32	$2.42	$2.32	$2.37	$0.59	7,739
2020-10-08	$2.55	$2.60	$2.26	$2.32	$0.58	120,195
2020-10-07	$2.37	$2.49	$2.33	$2.49	$0.62	37,298
2020-10-06	$2.31	$2.46	$2.26	$2.26	$0.56	35,986
2020-10-05	$2.53	$2.53	$2.25	$2.34	$0.58	87,603
2020-10-02	$2.40	$2.51	$2.40	$2.48	$0.62	20,482
2020-10-01	$2.61	$2.62	$2.45	$2.49	$0.62	47,521
2020-09-30	$2.74	$2.75	$2.62	$2.62	$0.65	21,091
2020-09-29	$2.76	$2.79	$2.69	$2.72	$0.68	22,887
2020-09-28	$2.80	$2.88	$2.72	$2.80	$0.70	51,763
2020-09-25	$2.72	$2.78	$2.72	$2.75	$0.68	11,236
2020-09-24	$2.76	$2.77	$2.70	$2.72	$0.68	55,477
2020-09-23	$3.00	$3.08	$2.80	$2.84	$0.71	59,726
2020-09-22	$2.96	$3.12	$2.76	$3.01	$0.75	495,671
2020-09-21	$4.15	$4.15	$2.71	$2.95	$0.73	1,013,069
2020-09-18	$4.15	$4.18	$4.00	$4.18	$1.04	5,517
2020-09-17	$4.22	$4.22	$4.08	$4.11	$1.02	2,426
2020-09-16	$4.05	$4.42	$4.03	$4.04	$1.00	6,723
2020-09-15	$4.39	$4.53	$4.02	$4.02	$1.00	15,940
2020-09-14	$4.13	$4.40	$4.13	$4.32	$1.07	16,119
2020-09-11	$4.21	$4.28	$4.15	$4.28	$1.06	5,310
2020-09-10	$4.45	$4.51	$4.34	$4.45	$1.11	8,718
2020-09-09	$4.50	$4.51	$4.40	$4.50	$1.12	17,035
2020-09-08	$4.55	$4.55	$4.42	$4.42	$1.10	4,438
2020-09-04	$4.45	$4.57	$4.16	$4.43	$1.10	14,504
2020-09-03	$4.65	$4.65	$4.33	$4.40	$1.09	14,926
2020-09-02	$4.51	$4.65	$4.50	$4.60	$1.14	6,169
2020-09-01	$4.52	$4.57	$4.50	$4.57	$1.14	8,291
2020-08-31	$4.40	$4.64	$4.30	$4.60	$1.14	34,494
2020-08-28	$4.36	$4.45	$4.34	$4.42	$1.10	15,518
2020-08-27	$4.37	$4.40	$4.37	$4.40	$1.09	13,800
2020-08-26	$4.40	$4.42	$4.33	$4.40	$1.09	17,208
2020-08-25	$4.37	$4.41	$4.34	$4.40	$1.09	9,535
2020-08-24	$4.40	$4.42	$4.30	$4.41	$1.10	7,891
2020-08-21	$4.36	$4.44	$4.30	$4.38	$1.09	32,965
2020-08-20	$4.46	$4.47	$4.37	$4.44	$1.10	16,029
2020-08-19	$4.56	$4.61	$4.45	$4.48	$1.11	6,664
2020-08-18	$4.70	$4.74	$4.70	$4.71	$1.17	3,999
2020-08-17	$4.52	$4.93	$4.50	$4.77	$1.19	90,810
2020-08-14	$4.50	$4.61	$4.35	$4.50	$1.12	17,149
2020-08-13	$4.50	$4.50	$4.41	$4.46	$1.11	3,000
2020-08-12	$4.38	$4.50	$4.38	$4.46	$1.11	8,270
2020-08-11	$4.24	$4.50	$4.24	$4.45	$1.11	13,385
2020-08-10	$4.20	$4.49	$4.18	$4.33	$1.08	14,584
2020-08-07	$4.17	$4.17	$4.10	$4.17	$1.04	4,890
2020-08-06	$4.17	$4.23	$4.07	$4.17	$1.04	4,993
2020-08-05	$4.15	$4.23	$4.03	$4.12	$1.02	9,338
2020-08-04	$4.02	$4.23	$4.02	$4.23	$1.05	18,445
2020-08-03	$4.17	$4.17	$4.00	$4.04	$1.00	5,593
2020-07-31	$3.96	$4.17	$3.95	$4.15	$1.03	14,434
2020-07-30	$3.84	$4.00	$3.80	$3.99	$0.99	9,042
2020-07-29	$3.81	$3.98	$3.66	$3.95	$0.98	10,708
2020-07-28	$3.73	$3.88	$3.57	$3.61	$0.90	35,558
2020-07-27	$3.82	$3.96	$3.79	$3.84	$0.95	29,590
2020-07-24	$3.77	$3.77	$3.67	$3.68	$0.92	4,344
2020-07-23	$3.78	$3.84	$3.75	$3.77	$0.94	3,077
2020-07-22	$3.84	$3.89	$3.84	$3.85	$0.96	3,237
2020-07-21	$3.90	$3.97	$3.85	$3.85	$0.96	6,567
2020-07-20	$3.88	$3.98	$3.82	$3.94	$0.98	23,149
2020-07-17	$3.74	$3.90	$3.74	$3.83	$0.95	1,513
2020-07-16	$3.84	$3.86	$3.70	$3.80	$0.95	6,112
2020-07-15	$3.72	$3.84	$3.67	$3.82	$0.95	16,747
2020-07-14	$3.77	$3.82	$3.60	$3.62	$0.90	7,554
2020-07-13	$3.95	$3.95	$3.78	$3.78	$0.94	7,518
2020-07-10	$3.89	$3.95	$3.74	$3.92	$0.97	9,714
2020-07-09	$3.93	$3.98	$3.90	$3.96	$0.98	7,010
2020-07-08	$4.11	$4.11	$3.95	$4.07	$1.01	27,734
2020-07-07	$4.19	$4.23	$4.08	$4.09	$1.02	13,613
2020-07-06	$4.05	$4.25	$4.05	$4.25	$1.06	11,235
2020-07-02	$4.20	$4.20	$4.11	$4.11	$1.02	6,009
2020-07-01	$4.05	$4.25	$4.05	$4.18	$1.04	13,063
2020-06-30	$4.09	$4.23	$4.07	$4.10	$1.02	7,259
2020-06-29	$4.06	$4.25	$4.03	$4.17	$1.04	10,271
2020-06-26	$4.06	$4.16	$4.03	$4.16	$1.03	34,696
2020-06-25	$4.05	$4.10	$4.00	$4.07	$1.01	68,982
2020-06-24	$4.14	$4.17	$3.98	$4.15	$1.03	32,868
2020-06-23	$4.11	$4.34	$4.11	$4.25	$1.06	12,608
2020-06-22	$4.01	$4.18	$4.00	$4.17	$1.04	24,173
2020-06-19	$4.66	$4.66	$4.12	$4.21	$1.05	17,026
2020-06-18	$4.35	$4.60	$4.25	$4.58	$1.14	16,483
2020-06-17	$4.67	$4.67	$4.40	$4.49	$1.12	10,328
2020-06-16	$4.68	$4.79	$4.56	$4.67	$1.16	11,952
2020-06-15	$4.56	$4.75	$4.45	$4.62	$1.15	20,312
2020-06-12	$4.49	$4.60	$4.28	$4.45	$1.11	26,241
2020-06-11	$4.80	$4.80	$4.01	$4.24	$1.05	45,336
2020-06-10	$5.25	$5.70	$4.90	$4.93	$1.23	24,487
2020-06-09	$6.07	$6.07	$5.30	$5.40	$1.34	69,549
2020-06-08	$5.59	$5.62	$5.13	$5.62	$1.40	102,723
2020-06-05	$4.75	$5.10	$4.63	$5.03	$1.25	71,225
2020-06-04	$5.08	$5.08	$4.55	$4.63	$1.15	73,957
2020-06-03	$4.49	$5.00	$4.41	$4.73	$1.18	39,409
2020-06-02	$4.57	$4.70	$4.50	$4.64	$1.15	34,299
2020-06-01	$4.70	$4.70	$4.30	$4.47	$1.11	21,667
2020-05-29	$4.48	$4.89	$4.05	$4.75	$1.18	57,436
2020-05-28	$3.94	$4.39	$3.90	$4.38	$1.09	80,766
2020-05-27	$3.49	$3.75	$3.36	$3.75	$0.93	43,100
2020-05-26	$3.44	$3.44	$3.17	$3.38	$0.84	28,848
2020-05-22	$3.39	$3.43	$3.11	$3.17	$0.79	37,077
2020-05-21	$3.35	$3.51	$3.28	$3.28	$0.82	28,090
2020-05-20	$3.49	$3.49	$3.32	$3.40	$0.85	27,417
2020-05-19	$3.34	$3.35	$3.11	$3.34	$0.83	15,096
2020-05-18	$3.10	$3.35	$3.09	$3.23	$0.80	41,794
2020-05-15	$2.85	$3.25	$2.85	$2.90	$0.72	22,711
2020-05-14	$3.10	$3.10	$2.76	$2.83	$0.70	32,725
2020-05-13	$3.24	$3.24	$2.84	$3.02	$0.75	29,978
2020-05-12	$3.40	$3.42	$3.15	$3.15	$0.78	22,716
2020-05-11	$3.50	$3.50	$3.40	$3.41	$0.85	20,693
2020-05-08	$3.38	$3.62	$3.35	$3.44	$0.86	14,392
2020-05-07	$3.65	$3.65	$3.25	$3.48	$0.87	8,572
2020-05-06	$3.68	$3.68	$3.38	$3.50	$0.87	29,580
2020-05-05	$3.60	$3.70	$3.55	$3.55	$0.88	10,919
2020-05-04	$3.67	$3.72	$3.55	$3.65	$0.91	13,279
2020-05-01	$3.80	$3.80	$3.53	$3.68	$0.92	14,205
2020-04-30	$3.80	$3.81	$3.60	$3.71	$0.92	53,236
2020-04-29	$3.47	$3.75	$3.47	$3.53	$0.88	94,131
2020-04-28	$3.83	$3.83	$3.42	$3.66	$0.91	49,864
2020-04-27	$3.74	$3.74	$3.50	$3.55	$0.88	34,518
2020-04-24	$3.56	$3.74	$3.56	$3.62	$0.90	11,413
2020-04-23	$3.67	$3.68	$3.50	$3.58	$0.89	10,573
2020-04-22	$3.59	$3.70	$3.55	$3.69	$0.92	10,606
2020-04-21	$3.69	$3.78	$3.50	$3.50	$0.87	7,963
2020-04-20	$3.73	$3.83	$3.52	$3.57	$0.89	19,557
2020-04-17	$3.60	$3.75	$3.54	$3.59	$0.89	14,787
2020-04-16	$3.70	$3.73	$3.57	$3.58	$0.89	18,107
2020-04-15	$3.90	$3.91	$3.60	$3.70	$0.92	18,879
2020-04-14	$4.27	$4.27	$3.88	$3.93	$0.98	41,164
2020-04-13	$3.79	$4.00	$3.50	$3.88	$0.96	32,700
2020-04-09	$3.62	$4.20	$3.52	$3.60	$0.90	68,303
2020-04-08	$2.86	$3.39	$2.86	$3.26	$0.81	35,204
2020-04-07	$3.05	$3.31	$2.93	$2.94	$0.73	22,680
2020-04-06	$3.26	$3.29	$2.91	$2.93	$0.73	22,014
2020-04-03	$3.39	$3.39	$2.93	$3.00	$0.75	56,755
2020-04-02	$3.76	$3.91	$3.35	$3.38	$0.84	37,052
2020-04-01	$3.97	$4.10	$3.85	$3.85	$0.96	30,716
2020-03-31	$4.32	$4.39	$4.10	$4.11	$1.02	5,008
2020-03-30	$4.66	$4.66	$4.30	$4.33	$1.08	17,295
2020-03-27	$4.52	$4.54	$4.04	$4.47	$1.11	37,555
2020-03-26	$4.50	$4.89	$4.50	$4.50	$1.12	77,734
2020-03-25	$5.00	$5.93	$4.18	$4.52	$1.12	295,842
2020-03-24	$5.03	$5.46	$4.05	$4.96	$1.23	107,537
2020-03-23	$5.38	$5.84	$5.15	$5.80	$1.44	65,461
2020-03-20	$3.69	$5.30	$3.38	$5.04	$1.25	47,552
2020-03-19	$3.02	$3.90	$2.80	$3.84	$0.95	95,853
2020-03-18	$5.69	$5.69	$2.90	$3.08	$0.77	106,683
2020-03-17	$6.83	$6.83	$5.31	$5.31	$1.32	84,471
2020-03-16	$7.40	$7.99	$6.69	$7.00	$1.74	122,665
2020-03-13	$7.90	$8.15	$7.68	$7.69	$1.91	56,133
2020-03-12	$8.34	$9.02	$7.90	$7.90	$1.96	68,410
2020-03-11	$9.89	$9.89	$9.03	$9.22	$2.29	19,879
2020-03-10	$9.49	$9.98	$9.48	$9.52	$2.37	22,069
2020-03-09	$10.48	$10.48	$8.72	$9.56	$2.38	20,718
2020-03-06	$10.45	$10.64	$10.42	$10.47	$2.60	22,007
2020-03-05	$10.42	$10.61	$10.42	$10.47	$2.60	53,600
2020-03-04	$10.23	$10.71	$10.23	$10.32	$2.57	39,119
2020-03-03	$10.11	$10.50	$10.11	$10.28	$2.56	108,092
2020-03-02	$9.97	$10.24	$9.94	$10.13	$2.52	33,519
2020-02-28	$10.05	$10.09	$9.89	$9.98	$2.48	61,354
2020-02-27	$10.04	$10.12	$9.96	$10.01	$2.49	31,155
2020-02-26	$10.40	$10.40	$10.09	$10.19	$2.53	120,410
2020-02-25	$10.35	$10.40	$10.33	$10.40	$2.59	63,929
2020-02-24	$10.75	$10.75	$10.35	$10.41	$2.59	96,632
2020-02-21	$10.81	$10.83	$10.80	$10.83	$2.69	25,323
2020-02-20	$10.83	$10.84	$10.82	$10.84	$2.70	3,963
2020-02-19	$10.84	$10.85	$10.83	$10.85	$2.70	8,396
2020-02-18	$10.83	$10.85	$10.83	$10.85	$2.70	77,041
2020-02-14	$10.85	$10.85	$10.80	$10.82	$2.69	8,263
2020-02-13	$10.88	$10.88	$10.80	$10.84	$2.70	112,885
2020-02-12	$10.86	$10.89	$10.82	$10.85	$2.70	54,106
2020-02-11	$10.86	$10.88	$10.86	$10.88	$2.71	5,972
2020-02-10	$10.83	$10.89	$10.78	$10.85	$2.70	28,773
2020-02-07	$10.90	$10.90	$10.85	$10.88	$2.71	44,378
2020-02-06	$10.84	$10.91	$10.83	$10.89	$2.71	24,892
2020-02-05	$10.79	$10.86	$10.79	$10.84	$2.70	512,110
2020-02-04	$10.77	$10.85	$10.77	$10.84	$2.70	58,501
2020-02-03	$10.80	$10.87	$10.63	$10.76	$2.68	262,834
2020-01-31	$11.06	$11.06	$10.25	$10.80	$2.69	201,670
2020-01-30	$11.07	$11.10	$11.07	$11.09	$2.76	11,312
2020-01-29	$11.07	$11.09	$11.07	$11.09	$2.76	31,283
2020-01-28	$11.10	$11.10	$11.08	$11.08	$2.76	18,312
2020-01-27	$11.07	$11.09	$11.07	$11.07	$2.75	73,931
2020-01-24	$11.07	$11.08	$11.07	$11.07	$2.75	8,092
2020-01-23	$11.07	$11.08	$11.07	$11.07	$2.75	12,026
2020-01-22	$11.08	$11.08	$11.07	$11.08	$2.76	3,822
2020-01-21	$11.08	$11.09	$11.07	$11.09	$2.76	23,567
2020-01-17	$11.07	$11.08	$11.06	$11.07	$2.75	31,609
2020-01-16	$11.08	$11.08	$11.07	$11.08	$2.76	7,577
2020-01-15	$11.06	$11.08	$11.06	$11.08	$2.76	5,089
2020-01-14	$11.06	$11.08	$11.06	$11.07	$2.75	8,225
2020-01-13	$11.06	$11.08	$11.06	$11.08	$2.76	3,801
2020-01-10	$11.08	$11.08	$11.07	$11.08	$2.76	5,192
2020-01-09	$11.08	$11.08	$11.08	$11.08	$2.76	2,714
2020-01-08	$11.08	$11.08	$11.07	$11.08	$2.76	97,449
2020-01-07	$11.05	$11.08	$11.05	$11.08	$2.76	7,195
2020-01-06	$11.03	$11.07	$11.03	$11.07	$2.75	15,215
2020-01-03	$11.04	$11.06	$11.04	$11.04	$2.75	148,661
2020-01-02	$11.06	$11.06	$11.02	$11.04	$2.75	43,712
2019-12-31	$11.06	$11.06	$11.02	$11.04	$2.75	111,157
2019-12-30	$11.06	$11.06	$11.04	$11.05	$2.75	8,600
2019-12-27	$11.02	$11.05	$11.02	$11.04	$2.75	55,111
2019-12-26	$11.16	$11.20	$11.16	$11.19	$2.73	91,076
2019-12-24	$11.19	$11.19	$11.18	$11.18	$2.73	8,947
2019-12-23	$11.19	$11.19	$11.16	$11.18	$2.73	34,789
2019-12-20	$11.20	$11.20	$11.15	$11.15	$2.72	187,525
2019-12-19	$11.20	$11.20	$11.18	$11.20	$2.74	34,352
2019-12-18	$11.09	$11.20	$11.08	$11.19	$2.73	135,771
2019-12-17	$11.07	$11.07	$11.04	$11.04	$2.70	24,304
2019-12-16	$11.02	$11.04	$11.02	$11.03	$2.70	87,602
2019-12-13	$11.04	$11.05	$11.03	$11.03	$2.70	62,615
2019-12-12	$11.06	$11.06	$11.04	$11.05	$2.70	6,630
2019-12-11	$11.08	$11.08	$11.05	$11.05	$2.70	14,580
2019-12-10	$11.05	$11.05	$11.04	$11.05	$2.70	58,744
2019-12-09	$11.08	$11.08	$11.04	$11.04	$2.70	13,695
2019-12-06	$11.05	$11.05	$11.04	$11.04	$2.70	6,965
2019-12-05	$11.04	$11.05	$11.04	$11.05	$2.70	3,725
2019-12-04	$11.07	$11.07	$11.04	$11.04	$2.70	51,763
2019-12-03	$11.04	$11.06	$11.04	$11.06	$2.70	10,729
2019-12-02	$11.05	$11.05	$11.04	$11.05	$2.70	8,749
2019-11-29	$11.04	$11.05	$11.04	$11.05	$2.70	883
2019-11-27	$11.05	$11.05	$11.03	$11.05	$2.70	6,418
2019-11-26	$11.04	$11.05	$11.02	$11.04	$2.70	33,022
2019-11-25	$11.03	$11.04	$11.03	$11.04	$2.70	20,138
2019-11-22	$11.02	$11.04	$11.01	$11.04	$2.70	5,535
2019-11-21	$11.02	$11.04	$11.02	$11.03	$2.70	13,453
2019-11-20	$10.99	$11.03	$10.99	$11.00	$2.69	85,524
2019-11-19	$11.02	$11.04	$11.01	$11.03	$2.70	45,328
2019-11-18	$10.97	$11.05	$10.97	$11.04	$2.70	21,463
2019-11-15	$11.01	$11.07	$11.01	$11.07	$2.71	6,367
2019-11-14	$11.04	$11.05	$11.03	$11.05	$2.70	2,961
2019-11-13	$11.03	$11.05	$11.02	$11.05	$2.70	12,384
2019-11-12	$11.02	$11.03	$11.02	$11.03	$2.70	3,293
2019-11-11	$11.00	$11.03	$11.00	$11.03	$2.70	16,865
2019-11-08	$11.03	$11.03	$11.01	$11.01	$2.69	16,294
2019-11-07	$11.02	$11.03	$11.02	$11.03	$2.70	8,780
2019-11-06	$11.01	$11.03	$11.01	$11.03	$2.70	7,871
2019-11-05	$11.00	$11.04	$11.00	$11.03	$2.70	11,557
2019-11-04	$11.01	$11.04	$11.01	$11.03	$2.70	389,007
2019-11-01	$11.05	$11.05	$11.02	$11.02	$2.69	3,182
2019-10-31	$11.05	$11.05	$11.01	$11.05	$2.70	12,117
2019-10-30	$11.02	$11.03	$10.99	$11.01	$2.69	48,727
2019-10-29	$11.08	$11.08	$10.99	$11.02	$2.69	77,826
2019-10-28	$11.05	$11.07	$11.05	$11.07	$2.71	55,405
2019-10-25	$11.06	$11.07	$11.06	$11.07	$2.71	8,945
2019-10-24	$11.06	$11.07	$11.06	$11.06	$2.70	4,104
2019-10-23	$11.00	$11.07	$11.00	$11.07	$2.71	6,065
2019-10-22	$11.08	$11.09	$11.07	$11.08	$2.71	6,119
2019-10-21	$11.06	$11.08	$11.05	$11.08	$2.71	5,784
2019-10-18	$11.08	$11.09	$11.05	$11.07	$2.71	5,014
2019-10-17	$11.06	$11.08	$11.05	$11.08	$2.71	5,887
2019-10-16	$11.08	$11.09	$11.07	$11.09	$2.71	171,507
2019-10-15	$11.09	$11.09	$11.07	$11.08	$2.71	6,118
2019-10-14	$11.05	$11.08	$11.05	$11.07	$2.71	96,012
2019-10-11	$11.06	$11.08	$11.05	$11.05	$2.70	16,723
2019-10-10	$11.05	$11.07	$11.05	$11.06	$2.70	11,027
2019-10-09	$11.05	$11.07	$11.05	$11.07	$2.71	18,753
2019-10-08	$11.05	$11.06	$11.05	$11.05	$2.70	10,964
2019-10-07	$11.06	$11.07	$11.05	$11.05	$2.70	7,355
2019-10-04	$11.07	$11.07	$11.05	$11.06	$2.70	3,586
2019-10-03	$11.05	$11.07	$11.04	$11.07	$2.71	27,553
2019-10-02	$11.07	$11.07	$11.04	$11.04	$2.70	10,061
2019-10-01	$11.06	$11.06	$11.05	$11.05	$2.70	20,693
2019-09-30	$11.01	$11.05	$11.01	$11.05	$2.70	11,219
2019-09-27	$11.02	$11.04	$11.02	$11.03	$2.70	13,306
2019-09-26	$11.06	$11.09	$11.04	$11.04	$2.70	210,592
2019-09-25	$11.06	$11.09	$11.06	$11.07	$2.71	30,153
2019-09-24	$11.10	$11.10	$11.07	$11.07	$2.71	18,422
2019-09-23	$11.09	$11.10	$11.07	$11.10	$2.71	55,237
2019-09-20	$11.06	$11.09	$11.06	$11.09	$2.71	31,460
2019-09-19	$11.07	$11.07	$11.05	$11.06	$2.70	16,832
2019-09-18	$11.05	$11.07	$11.05	$11.06	$2.70	26,864
2019-09-17	$11.05	$11.06	$11.05	$11.05	$2.70	11,416
2019-09-16	$11.06	$11.07	$11.05	$11.05	$2.70	25,265
2019-09-13	$11.05	$11.06	$11.05	$11.06	$2.70	23,979
2019-09-12	$11.05	$11.06	$11.05	$11.05	$2.70	6,273
2019-09-11	$11.05	$11.06	$11.05	$11.05	$2.70	24,981
2019-09-10	$11.05	$11.06	$11.05	$11.06	$2.70	77,382
2019-09-09	$11.05	$11.06	$11.05	$11.06	$2.70	14,109
2019-09-06	$11.06	$11.06	$11.02	$11.05	$2.70	40,481
2019-09-05	$11.05	$11.06	$11.05	$11.05	$2.70	18,466
2019-09-04	$11.06	$11.06	$11.05	$11.05	$2.70	14,849
2019-09-03	$11.05	$11.06	$11.05	$11.06	$2.70	19,231
2019-08-30	$11.05	$11.05	$11.04	$11.05	$2.70	31,512
2019-08-29	$11.04	$11.04	$11.03	$11.03	$2.70	43,966
2019-08-28	$11.02	$11.04	$11.02	$11.04	$2.70	113,230
2019-08-27	$11.02	$11.02	$11.01	$11.01	$2.69	3,328
2019-08-26	$11.01	$11.01	$11.00	$11.01	$2.69	35,095
2019-08-23	$11.01	$11.01	$11.00	$11.01	$2.69	63,683
2019-08-22	$11.01	$11.01	$11.00	$11.00	$2.69	9,639
2019-08-21	$10.99	$11.01	$10.99	$11.00	$2.69	24,083
2019-08-20	$10.99	$11.00	$10.99	$10.99	$2.69	16,120
2019-08-19	$11.00	$11.00	$10.99	$10.99	$2.69	17,551
2019-08-16	$10.99	$11.00	$10.99	$10.99	$2.69	66,470
2019-08-15	$11.00	$11.00	$10.99	$10.99	$2.69	80,105
2019-08-14	$10.99	$11.00	$10.99	$11.00	$2.69	21,475
2019-08-13	$10.98	$11.00	$10.98	$11.00	$2.69	84,109
2019-08-12	$11.01	$11.02	$10.98	$10.99	$2.69	57,361
2019-08-09	$11.01	$11.02	$10.99	$11.01	$2.69	19,122
2019-08-08	$11.00	$11.01	$10.98	$10.99	$2.69	297,764
2019-08-07	$10.98	$11.00	$10.97	$11.00	$2.69	32,246
2019-08-06	$10.97	$11.00	$10.97	$10.98	$2.68	34,516
2019-08-05	$10.97	$10.99	$10.96	$10.97	$2.68	131,457
2019-08-02	$11.00	$11.00	$10.97	$10.97	$2.68	32,325
2019-08-01	$11.00	$11.04	$10.99	$11.04	$2.70	79,627
2019-07-31	$11.02	$11.02	$10.96	$11.02	$2.69	203,122
2019-07-30	$10.98	$11.01	$10.97	$11.00	$2.69	157,300
2019-07-29	$10.97	$10.99	$10.97	$10.99	$2.69	29,651
2019-07-26	$10.95	$10.99	$10.95	$10.98	$2.68	150,515
2019-07-25	$10.98	$10.99	$10.96	$10.96	$2.68	305,937
2019-07-24	$10.96	$10.99	$10.96	$10.98	$2.68	189,630
2019-07-23	$10.95	$10.98	$10.95	$10.97	$2.68	531,119
2019-07-22	$10.99	$11.00	$10.95	$10.97	$2.68	1,871,175
2019-07-19	$8.10	$8.59	$8.10	$8.27	$2.02	2,662
2019-07-18	$8.27	$8.59	$8.11	$8.11	$1.98	11,945
2019-07-17	$8.50	$8.50	$8.26	$8.33	$2.04	6,855
2019-07-16	$8.60	$8.60	$8.34	$8.44	$2.06	19,560
2019-07-15	$8.56	$8.61	$8.56	$8.61	$2.10	1,880
2019-07-12	$8.62	$8.72	$8.26	$8.26	$2.02	8,140
2019-07-11	$8.77	$8.77	$8.64	$8.68	$2.12	3,395
2019-07-10	$8.66	$8.85	$8.58	$8.70	$2.13	3,692
2019-07-09	$8.84	$8.98	$8.71	$8.71	$2.13	1,961
2019-07-08	$9.02	$9.02	$8.92	$8.94	$2.18	926
2019-07-05	$8.61	$8.75	$8.52	$8.75	$2.14	4,790
2019-07-03	$8.73	$8.91	$8.62	$8.79	$2.15	1,846
2019-07-02	$8.87	$8.94	$8.75	$8.75	$2.14	3,223
2019-07-01	$8.92	$8.94	$8.85	$8.90	$2.17	2,849
2019-06-28	$8.80	$9.07	$8.80	$9.07	$2.22	7,769
2019-06-27	$8.98	$9.04	$8.80	$8.99	$2.20	4,812
2019-06-26	$8.87	$9.09	$8.87	$8.90	$2.17	6,656
2019-06-25	$8.88	$8.99	$8.79	$8.97	$2.19	7,441
2019-06-24	$8.02	$8.58	$8.00	$8.58	$2.10	12,968
2019-06-21	$8.83	$9.07	$8.11	$8.24	$2.01	22,345
2019-06-20	$9.13	$9.16	$9.00	$9.06	$2.16	5,554
2019-06-19	$9.32	$9.32	$9.00	$9.10	$2.17	13,235
2019-06-18	$8.95	$9.68	$8.95	$9.10	$2.17	7,685
2019-06-17	$9.56	$9.64	$9.06	$9.06	$2.16	14,162
2019-06-14	$9.56	$9.56	$9.56	$9.56	$2.28	172
2019-06-13	$9.40	$9.76	$9.37	$9.62	$2.30	2,181
2019-06-12	$9.79	$9.79	$9.36	$9.36	$2.23	5,595
2019-06-11	$9.71	$9.74	$9.56	$9.74	$2.33	1,748
2019-06-10	$9.70	$9.73	$9.59	$9.68	$2.31	6,647
2019-06-07	$9.60	$9.76	$9.50	$9.62	$2.30	4,370
2019-06-06	$9.74	$9.74	$9.70	$9.70	$2.32	782
2019-06-05	$9.77	$9.80	$9.67	$9.78	$2.33	3,536
2019-06-04	$9.89	$9.89	$9.66	$9.81	$2.34	1,178
2019-06-03	$9.72	$9.80	$9.51	$9.80	$2.34	4,985
2019-05-31	$9.50	$9.72	$9.50	$9.72	$2.32	2,727
2019-05-30	$9.71	$9.71	$9.50	$9.50	$2.27	1,846
2019-05-29	$9.50	$9.71	$9.50	$9.71	$2.32	1,580
2019-05-28	$9.62	$9.79	$9.50	$9.50	$2.27	8,457
2019-05-24	$9.65	$9.76	$9.65	$9.71	$2.32	933
2019-05-23	$9.65	$9.74	$9.65	$9.74	$2.33	1,543
2019-05-22	$9.75	$9.80	$9.60	$9.67	$2.31	11,597
2019-05-21	$9.75	$9.80	$9.60	$9.71	$2.32	1,567
2019-05-20	$9.68	$9.71	$9.60	$9.60	$2.29	1,240
2019-05-17	$9.62	$9.78	$9.35	$9.69	$2.31	8,818
2019-05-16	$9.55	$9.80	$9.55	$9.74	$2.33	8,756
2019-05-15	$9.56	$9.90	$9.56	$9.70	$2.32	15,934
2019-05-14	$9.65	$9.77	$9.42	$9.63	$2.30	11,973
2019-05-13	$9.78	$9.78	$9.48	$9.67	$2.31	6,206
2019-05-10	$9.56	$9.77	$9.48	$9.53	$2.28	15,815
2019-05-09	$9.55	$9.82	$9.35	$9.82	$2.34	9,868
2019-05-08	$9.84	$9.84	$9.74	$9.80	$2.34	3,316
2019-05-07	$9.53	$9.77	$9.53	$9.75	$2.33	2,992
2019-05-06	$9.52	$9.88	$9.43	$9.59	$2.29	11,558
2019-05-03	$9.53	$9.81	$9.53	$9.81	$2.34	5,322
2019-05-02	$9.61	$9.71	$9.44	$9.44	$2.25	6,573
2019-05-01	$9.55	$9.76	$9.48	$9.64	$2.30	6,337
2019-04-30	$9.70	$9.82	$8.91	$9.78	$2.33	23,052
2019-04-29	$9.80	$9.90	$9.59	$9.65	$2.30	14,640
2019-04-26	$9.71	$9.80	$9.69	$9.80	$2.34	1,602
2019-04-25	$9.63	$9.90	$9.63	$9.80	$2.34	7,974
2019-04-24	$9.67	$9.85	$9.55	$9.63	$2.30	4,877
2019-04-23	$9.77	$9.84	$9.58	$9.58	$2.29	8,206
2019-04-22	$9.67	$9.94	$9.67	$9.79	$2.34	12,259
2019-04-18	$9.48	$9.68	$9.38	$9.67	$2.31	4,958
2019-04-17	$9.34	$9.70	$9.34	$9.43	$2.25	5,737
2019-04-16	$9.61	$9.76	$9.44	$9.52	$2.27	9,901
2019-04-15	$9.70	$9.82	$9.42	$9.69	$2.31	14,823
2019-04-12	$9.59	$9.73	$9.50	$9.61	$2.29	2,693
2019-04-11	$9.60	$9.82	$9.49	$9.73	$2.32	13,640
2019-04-10	$9.80	$9.82	$9.49	$9.54	$2.28	20,629
2019-04-09	$9.35	$9.75	$9.35	$9.56	$2.28	14,356
2019-04-08	$9.81	$9.81	$9.27	$9.54	$2.28	15,515
2019-04-05	$9.61	$9.94	$9.56	$9.75	$2.33	23,126
2019-04-04	$9.41	$9.62	$9.41	$9.61	$2.29	13,150
2019-04-03	$9.12	$9.62	$9.12	$9.61	$2.29	28,063
2019-04-02	$9.20	$9.36	$8.93	$9.27	$2.21	25,530
2019-04-01	$9.00	$9.48	$8.83	$9.12	$2.18	45,515
2019-03-29	$8.92	$9.20	$8.89	$9.00	$2.15	14,076
2019-03-28	$8.73	$8.92	$8.62	$8.88	$2.12	21,783
2019-03-27	$8.60	$8.90	$8.55	$8.90	$2.12	6,855
2019-03-26	$8.70	$8.90	$8.70	$8.77	$2.09	21,836
2019-03-25	$8.43	$8.84	$8.43	$8.75	$2.09	9,516
2019-03-22	$8.51	$8.83	$8.48	$8.61	$2.06	19,519
2019-03-21	$8.46	$8.72	$8.46	$8.63	$2.06	4,176
2019-03-20	$8.50	$8.70	$8.50	$8.50	$2.03	18,698
2019-03-19	$8.31	$8.60	$8.29	$8.50	$2.03	27,437
2019-03-18	$8.64	$8.75	$8.30	$8.30	$1.98	28,913
2019-03-15	$8.50	$8.75	$8.50	$8.65	$2.06	15,536
2019-03-14	$8.50	$8.71	$8.50	$8.68	$2.07	20,682
2019-03-13	$8.67	$8.75	$8.49	$8.50	$1.98	37,670
2019-03-12	$8.50	$8.74	$8.50	$8.61	$2.01	57,174
2019-03-11	$8.31	$8.75	$8.31	$8.64	$2.02	25,253
2019-03-08	$8.70	$8.70	$8.26	$8.31	$1.94	14,665
2019-03-07	$8.23	$8.48	$8.22	$8.48	$1.98	20,865
2019-03-06	$8.25	$8.40	$8.15	$8.18	$1.91	12,506
2019-03-05	$8.15	$8.42	$8.15	$8.21	$1.92	9,367
2019-03-04	$7.89	$8.22	$7.79	$8.20	$1.91	26,076
2019-03-01	$8.05	$8.25	$7.99	$7.99	$1.87	20,687
2019-02-28	$8.24	$8.24	$8.05	$8.06	$1.88	11,319
2019-02-27	$8.20	$8.45	$8.18	$8.18	$1.91	13,972
2019-02-26	$8.33	$8.43	$8.20	$8.20	$1.91	16,485
2019-02-25	$8.60	$8.70	$8.33	$8.33	$1.94	25,697
2019-02-22	$8.51	$8.70	$8.50	$8.70	$2.03	4,835
2019-02-21	$8.38	$8.54	$8.33	$8.41	$1.96	4,345
2019-02-20	$8.65	$8.65	$8.38	$8.38	$1.96	4,481
2019-02-19	$8.60	$8.60	$8.32	$8.32	$1.94	9,991
2019-02-15	$8.60	$8.70	$8.49	$8.49	$1.98	4,860
2019-02-14	$8.61	$8.65	$8.42	$8.42	$1.97	6,028
2019-02-13	$8.47	$8.60	$8.47	$8.60	$2.01	5,594
2019-02-12	$8.39	$8.50	$8.27	$8.47	$1.98	3,800
2019-02-11	$8.43	$8.48	$8.43	$8.45	$1.97	2,984
2019-02-08	$8.50	$8.50	$8.18	$8.18	$1.91	8,997
2019-02-07	$8.35	$8.64	$8.35	$8.50	$1.98	4,878
2019-02-06	$8.51	$8.70	$8.50	$8.50	$1.98	5,220
2019-02-05	$8.22	$8.60	$8.22	$8.60	$2.01	21,808
2019-02-04	$8.44	$8.50	$8.20	$8.38	$1.96	13,234
2019-02-01	$8.45	$8.45	$8.45	$8.45	$1.97	406
2019-01-31	$8.22	$8.50	$8.22	$8.37	$1.95	6,005
2019-01-30	$8.40	$8.55	$8.21	$8.22	$1.92	10,416
2019-01-29	$8.61	$8.63	$8.36	$8.36	$1.95	1,862
2019-01-28	$8.52	$8.65	$8.52	$8.63	$2.01	4,849
2019-01-25	$8.51	$8.59	$8.44	$8.52	$1.99	5,433
2019-01-24	$8.47	$8.60	$8.42	$8.60	$2.01	5,516
2019-01-23	$8.50	$8.65	$8.45	$8.65	$2.02	6,886
2019-01-22	$8.53	$8.65	$8.45	$8.45	$1.97	5,767
2019-01-18	$8.45	$8.63	$8.32	$8.52	$1.99	3,581
2019-01-17	$8.46	$8.61	$8.35	$8.35	$1.95	14,411
2019-01-16	$8.55	$8.64	$8.30	$8.55	$2.00	15,453
2019-01-15	$8.72	$8.72	$8.45	$8.52	$1.99	5,046
2019-01-14	$8.10	$8.80	$7.93	$8.80	$2.05	19,952
2019-01-11	$8.14	$8.20	$8.00	$8.20	$1.91	6,702
2019-01-10	$8.37	$8.72	$8.00	$8.10	$1.89	8,260
2019-01-09	$8.48	$8.57	$8.21	$8.34	$1.95	22,650
2019-01-08	$7.97	$8.49	$7.97	$8.15	$1.90	4,379
2019-01-07	$7.79	$7.80	$7.36	$7.80	$1.82	10,839
2019-01-04	$7.91	$7.91	$7.50	$7.56	$1.77	4,165
2019-01-03	$7.38	$7.78	$7.35	$7.44	$1.74	8,601
2019-01-02	$6.68	$7.59	$6.68	$7.36	$1.72	7,895
2018-12-31	$7.22	$7.81	$6.10	$6.89	$1.61	51,446
2018-12-28	$7.22	$7.94	$7.14	$7.20	$1.68	122,253
2018-12-27	$7.50	$8.11	$6.88	$7.21	$1.68	50,897
2018-12-26	$8.59	$8.64	$7.26	$7.75	$1.81	47,359
2018-12-24	$7.85	$8.03	$7.65	$7.83	$1.83	8,002
2018-12-21	$8.50	$8.50	$8.02	$8.25	$1.88	19,895
2018-12-20	$8.62	$8.86	$8.13	$8.40	$1.91	24,172
2018-12-19	$8.54	$8.92	$8.54	$8.65	$1.97	10,281
2018-12-18	$8.30	$8.88	$8.30	$8.75	$1.99	16,883
2018-12-17	$8.36	$8.93	$8.00	$8.76	$2.00	23,886
2018-12-14	$8.98	$9.09	$8.51	$8.75	$1.99	9,885
2018-12-13	$8.00	$8.50	$8.00	$8.50	$1.94	20,735
2018-12-12	$8.25	$9.00	$7.90	$8.02	$1.83	26,126
2018-12-11	$9.28	$9.28	$7.56	$8.25	$1.88	29,656
2018-12-10	$9.41	$9.41	$8.00	$8.41	$1.92	22,355
2018-12-07	$9.46	$9.46	$9.30	$9.40	$2.14	3,713
2018-12-06	$9.31	$9.50	$9.31	$9.31	$2.12	6,352
2018-12-04	$9.55	$9.97	$9.36	$9.49	$2.16	5,397
2018-12-03	$9.78	$9.81	$9.65	$9.65	$2.20	3,870
2018-11-30	$9.95	$9.98	$9.75	$9.75	$2.22	7,613
2018-11-29	$9.73	$10.01	$9.53	$9.95	$2.27	5,173
2018-11-28	$9.51	$9.68	$9.36	$9.55	$2.18	6,800
2018-11-27	$9.40	$9.55	$9.31	$9.31	$2.12	7,800
2018-11-26	$9.63	$9.69	$9.40	$9.40	$2.14	15,707
2018-11-23	$9.73	$9.73	$9.70	$9.70	$2.21	951
2018-11-21	$9.61	$9.99	$9.50	$9.95	$2.27	10,772
2018-11-20	$9.62	$10.02	$9.62	$9.72	$2.21	10,611
2018-11-19	$9.60	$9.60	$9.52	$9.52	$2.17	10,083
2018-11-16	$9.69	$10.16	$9.63	$9.65	$2.20	11,380
2018-11-15	$9.58	$10.18	$9.56	$9.87	$2.25	10,107
2018-11-14	$9.66	$9.88	$9.65	$9.71	$2.21	6,120
2018-11-13	$9.60	$9.86	$9.60	$9.65	$2.20	9,279
2018-11-12	$10.22	$10.22	$9.52	$9.60	$2.19	37,088
2018-11-09	$10.78	$10.81	$10.26	$10.46	$2.38	1,739
2018-11-08	$10.71	$10.89	$10.71	$10.88	$2.48	2,508
2018-11-07	$10.47	$10.47	$10.47	$10.47	$2.39	227
2018-11-06	$10.39	$10.47	$10.20	$10.47	$2.39	2,900
2018-11-05	$10.50	$10.50	$10.21	$10.21	$2.33	4,280
2018-11-02	$10.50	$10.57	$10.50	$10.50	$2.39	5,711
2018-11-01	$10.55	$10.57	$10.43	$10.57	$2.41	2,980
2018-10-31	$10.32	$10.64	$10.32	$10.64	$2.42	1,408
2018-10-30	$10.54	$10.54	$10.18	$10.30	$2.35	4,870
2018-10-29	$10.30	$10.30	$10.18	$10.18	$2.32	1,346
2018-10-26	$10.41	$10.52	$10.23	$10.39	$2.37	4,452
2018-10-25	$10.51	$10.59	$10.40	$10.40	$2.37	9,379
2018-10-24	$10.60	$10.60	$10.49	$10.54	$2.40	3,003
2018-10-23	$10.40	$10.74	$10.40	$10.43	$2.38	7,797
2018-10-22	$10.85	$10.85	$10.46	$10.46	$2.38	6,297
2018-10-19	$10.81	$10.94	$10.81	$10.94	$2.49	813
2018-10-18	$10.97	$11.12	$10.83	$10.95	$2.49	8,373
2018-10-17	$11.14	$11.14	$10.90	$11.01	$2.51	4,347
2018-10-16	$11.22	$11.22	$11.00	$11.01	$2.51	4,272
2018-10-15	$11.10	$11.20	$11.05	$11.20	$2.55	7,121
2018-10-12	$11.12	$11.12	$10.83	$11.10	$2.53	11,358
2018-10-11	$11.19	$11.26	$11.00	$11.00	$2.51	3,555
2018-10-10	$11.27	$11.30	$10.94	$11.17	$2.54	4,629
2018-10-09	$11.20	$11.32	$11.16	$11.19	$2.55	19,595
2018-10-08	$11.25	$11.25	$11.19	$11.24	$2.56	6,533
2018-10-05	$11.32	$11.32	$11.19	$11.24	$2.56	10,521
2018-10-04	$11.20	$11.25	$11.00	$11.24	$2.56	13,008
2018-10-03	$11.20	$11.23	$11.06	$11.21	$2.55	26,845
2018-10-02	$10.85	$11.20	$10.75	$11.20	$2.55	69,775
2018-10-01	$10.74	$10.99	$10.72	$10.99	$2.50	76,306
2018-09-28	$10.50	$10.75	$10.50	$10.69	$2.44	61,491
2018-09-27	$10.45	$10.56	$10.45	$10.56	$2.41	7,888
2018-09-26	$10.44	$10.52	$10.43	$10.44	$2.38	7,899
2018-09-25	$10.40	$10.50	$10.40	$10.50	$2.39	3,763
2018-09-24	$10.40	$10.40	$10.26	$10.40	$2.37	6,043
2018-09-21	$10.21	$10.45	$10.21	$10.45	$2.38	14,102
2018-09-20	$10.14	$10.44	$9.99	$10.28	$2.34	11,876
2018-09-19	$10.27	$10.50	$10.27	$10.32	$2.31	10,110
2018-09-18	$10.50	$10.58	$10.32	$10.34	$2.31	14,995
2018-09-17	$10.60	$10.61	$10.26	$10.61	$2.37	6,205
2018-09-14	$10.62	$10.66	$10.32	$10.32	$2.31	4,973
2018-09-13	$10.65	$10.65	$10.20	$10.20	$2.28	38,588
2018-09-12	$10.44	$10.62	$10.33	$10.41	$2.33	13,913
2018-09-11	$10.55	$10.55	$10.40	$10.41	$2.33	6,207
2018-09-10	$10.57	$10.66	$10.43	$10.43	$2.33	3,349
2018-09-07	$10.65	$10.66	$10.44	$10.44	$2.33	6,898
2018-09-06	$10.66	$10.66	$10.44	$10.58	$2.37	11,323
2018-09-05	$10.55	$10.66	$10.46	$10.66	$2.38	7,079
2018-09-04	$10.54	$10.65	$10.45	$10.65	$2.38	3,277
2018-08-31	$10.62	$10.63	$10.45	$10.45	$2.34	1,914
2018-08-30	$10.59	$10.62	$10.46	$10.56	$2.36	11,273
2018-08-29	$10.60	$10.60	$10.44	$10.44	$2.33	6,908
2018-08-28	$10.40	$10.60	$10.40	$10.46	$2.34	17,418
2018-08-27	$10.51	$10.55	$10.40	$10.40	$2.33	27,629
2018-08-24	$10.71	$10.71	$10.50	$10.50	$2.35	5,390
2018-08-23	$10.93	$10.93	$10.50	$10.59	$2.37	1,840
2018-08-22	$10.56	$10.60	$10.46	$10.60	$2.37	8,202
2018-08-21	$10.55	$10.60	$10.46	$10.46	$2.34	7,347
2018-08-20	$10.60	$10.65	$10.50	$10.59	$2.37	6,880
2018-08-17	$10.54	$10.55	$10.49	$10.50	$2.35	3,305
2018-08-16	$10.57	$10.60	$10.48	$10.54	$2.36	2,829
2018-08-15	$10.49	$10.50	$10.49	$10.50	$2.35	1,242
2018-08-14	$10.44	$10.50	$10.42	$10.50	$2.35	2,560
2018-08-13	$10.60	$10.62	$10.49	$10.50	$2.35	13,140
2018-08-10	$10.65	$10.65	$10.49	$10.59	$2.37	7,663
2018-08-09	$10.59	$10.60	$10.55	$10.60	$2.37	3,620
2018-08-08	$10.60	$10.60	$10.45	$10.59	$2.37	2,262
2018-08-07	$10.48	$10.58	$10.45	$10.55	$2.36	2,736
2018-08-06	$10.61	$10.62	$10.41	$10.60	$2.37	7,198
2018-08-03	$10.60	$10.60	$10.35	$10.36	$2.32	15,208
2018-08-02	$10.31	$10.61	$10.31	$10.53	$2.35	3,421
2018-08-01	$10.56	$10.62	$10.47	$10.60	$2.37	11,730
2018-07-31	$10.55	$10.60	$10.55	$10.55	$2.36	1,819
2018-07-30	$10.51	$10.61	$10.40	$10.50	$2.35	4,913
2018-07-27	$10.65	$10.65	$10.40	$10.48	$2.34	3,379
2018-07-26	$10.50	$10.59	$10.50	$10.59	$2.37	2,450
2018-07-25	$10.50	$10.58	$10.50	$10.50	$2.35	1,154
2018-07-24	$10.61	$10.61	$10.51	$10.58	$2.37	2,666
2018-07-23	$10.77	$10.77	$10.55	$10.60	$2.37	4,406
2018-07-20	$10.60	$10.67	$10.60	$10.67	$2.39	2,369
2018-07-19	$10.60	$10.65	$10.60	$10.61	$2.37	10,291
2018-07-18	$10.65	$10.65	$10.50	$10.61	$2.37	5,367
2018-07-17	$10.52	$10.68	$10.52	$10.68	$2.39	1,340
2018-07-16	$10.53	$10.69	$10.50	$10.55	$2.36	5,255
2018-07-13	$10.55	$10.55	$10.50	$10.53	$2.35	1,945
2018-07-12	$10.70	$10.70	$10.65	$10.68	$2.39	5,341
2018-07-11	$10.51	$10.70	$10.51	$10.70	$2.39	2,716
2018-07-10	$10.68	$10.68	$10.50	$10.50	$2.35	967
2018-07-09	$10.54	$10.54	$10.40	$10.49	$2.35	6,944
2018-07-06	$10.61	$10.73	$10.50	$10.73	$2.40	8,902
2018-07-05	$10.89	$10.90	$10.53	$10.61	$2.37	9,619
2018-07-03	$10.37	$10.99	$10.37	$10.99	$2.46	5,929
2018-07-02	$10.24	$10.45	$10.16	$10.24	$2.29	4,379
2018-06-29	$10.39	$10.40	$10.16	$10.40	$2.33	9,646
2018-06-28	$10.40	$10.40	$10.40	$10.40	$2.33	392
2018-06-27	$10.50	$10.67	$10.17	$10.59	$2.37	1,336
2018-06-26	$10.70	$10.70	$10.70	$10.70	$2.39	16,854
2018-06-25	$10.74	$10.74	$10.65	$10.70	$2.39	6,143
2018-06-22	$10.21	$10.60	$10.10	$10.60	$2.37	24,652
2018-06-21	$10.38	$10.38	$10.00	$10.30	$2.30	16,651
2018-06-20	$10.35	$10.43	$10.31	$10.31	$2.30	16,552
2018-06-19	$10.40	$10.40	$10.33	$10.37	$2.32	5,994
2018-06-18	$10.38	$10.40	$10.24	$10.39	$2.32	1,803
2018-06-15	$10.24	$10.44	$10.24	$10.40	$2.33	7,395
2018-06-14	$10.13	$10.29	$10.09	$10.29	$2.30	1,387
2018-06-13	$10.30	$10.40	$10.25	$10.39	$2.28	7,559
2018-06-12	$10.30	$10.30	$10.28	$10.28	$2.26	1,762
2018-06-11	$10.40	$10.41	$10.26	$10.41	$2.28	12,018
2018-06-08	$10.38	$10.38	$10.10	$10.10	$2.22	6,115
2018-06-07	$10.00	$10.40	$10.00	$10.38	$2.28	5,557
2018-06-06	$10.40	$10.40	$10.27	$10.27	$2.25	9,405
2018-06-05	$10.30	$10.44	$10.18	$10.39	$2.28	19,079
2018-06-04	$10.26	$10.45	$10.16	$10.23	$2.24	12,504
2018-06-01	$10.19	$10.28	$10.09	$10.27	$2.25	9,525
2018-05-31	$10.18	$10.20	$10.03	$10.17	$2.23	5,341
2018-05-30	$10.27	$10.27	$10.05	$10.05	$2.21	6,360
2018-05-29	$10.30	$10.30	$9.94	$9.97	$2.19	11,258
2018-05-25	$10.05	$10.27	$10.05	$10.20	$2.24	4,330
2018-05-24	$10.17	$10.31	$9.80	$10.20	$2.24	166,379
2018-05-23	$10.19	$10.19	$9.99	$10.00	$2.19	13,448
2018-05-22	$9.99	$10.39	$9.99	$10.20	$2.24	26,252
2018-05-21	$10.00	$10.00	$9.96	$9.99	$2.19	15,223
2018-05-18	$9.90	$10.00	$9.90	$10.00	$2.19	895
2018-05-17	$9.99	$10.00	$9.92	$10.00	$2.19	2,350
2018-05-16	$10.00	$10.00	$9.90	$9.93	$2.18	12,970
2018-05-15	$10.05	$10.05	$9.97	$10.00	$2.19	14,313
2018-05-14	$9.99	$10.18	$9.97	$10.18	$2.23	10,260
2018-05-11	$10.00	$10.14	$9.90	$9.90	$2.17	10,604
2018-05-10	$9.95	$10.00	$9.88	$10.00	$2.19	16,433
2018-05-09	$10.10	$10.10	$9.88	$9.95	$2.18	5,537
2018-05-08	$10.05	$10.05	$9.95	$9.95	$2.18	13,894
2018-05-07	$9.95	$9.95	$9.83	$9.89	$2.17	11,835
2018-05-04	$10.02	$10.02	$9.92	$9.95	$2.18	109,768
2018-05-03	$9.93	$9.99	$9.90	$9.93	$2.18	14,774
2018-05-02	$9.88	$9.99	$9.85	$9.99	$2.19	3,478
2018-05-01	$9.87	$9.88	$9.87	$9.88	$2.17	935
2018-04-30	$9.95	$9.99	$9.76	$9.76	$2.14	14,263
2018-04-27	$10.07	$10.07	$9.95	$9.95	$2.18	3,710
2018-04-26	$9.99	$10.12	$9.99	$10.00	$2.19	13,394
2018-04-25	$10.01	$10.05	$9.99	$9.99	$2.19	2,245
2018-04-24	$10.12	$10.12	$10.01	$10.01	$2.20	2,749
2018-04-23	$10.02	$10.15	$10.02	$10.02	$2.20	5,926
2018-04-20	$10.14	$10.14	$10.05	$10.05	$2.21	499
2018-04-19	$10.19	$10.19	$10.05	$10.05	$2.21	2,471
2018-04-18	$10.18	$10.18	$10.05	$10.06	$2.21	2,722
2018-04-17	$10.20	$10.20	$10.02	$10.10	$2.22	12,532
2018-04-16	$10.18	$10.18	$10.14	$10.16	$2.23	1,444
2018-04-13	$10.09	$10.19	$10.09	$10.17	$2.23	985
2018-04-12	$10.18	$10.18	$10.17	$10.17	$2.23	889
2018-04-11	$10.10	$10.11	$9.98	$10.11	$2.22	9,388
2018-04-10	$10.10	$10.20	$10.10	$10.20	$2.24	5,507
2018-04-09	$10.20	$10.20	$10.12	$10.19	$2.24	7,619
2018-04-06	$10.12	$10.20	$10.12	$10.20	$2.24	1,013
2018-04-05	$10.20	$10.23	$10.18	$10.23	$2.24	9,474
2018-04-04	$10.20	$10.20	$10.15	$10.15	$2.23	2,453
2018-04-03	$10.05	$10.20	$10.05	$10.06	$2.21	3,049
2018-04-02	$9.95	$10.22	$9.95	$10.19	$2.24	3,340
2018-03-29	$10.22	$10.25	$10.00	$10.00	$2.19	21,001
2018-03-28	$10.17	$10.35	$10.17	$10.23	$2.20	60,682
2018-03-27	$10.28	$10.28	$10.19	$10.19	$2.19	12,323
2018-03-26	$10.33	$10.40	$10.16	$10.16	$2.19	5,538
2018-03-23	$10.25	$10.33	$10.15	$10.28	$2.21	8,590
2018-03-22	$10.44	$10.44	$10.25	$10.36	$2.23	3,331
2018-03-21	$10.15	$10.31	$10.15	$10.29	$2.21	11,946
2018-03-20	$10.36	$10.50	$10.15	$10.17	$2.19	40,522
2018-03-19	$10.31	$10.45	$10.24	$10.45	$2.25	12,035
2018-03-16	$10.34	$10.35	$10.28	$10.35	$2.23	6,886
2018-03-15	$10.28	$10.37	$10.28	$10.35	$2.23	9,017
2018-03-14	$10.46	$10.46	$10.28	$10.28	$2.21	2,990
2018-03-13	$10.26	$10.41	$10.26	$10.30	$2.22	14,122
2018-03-12	$10.39	$10.41	$10.30	$10.40	$2.24	10,053
2018-03-09	$10.53	$10.53	$10.21	$10.38	$2.23	1,670
2018-03-08	$10.26	$10.36	$10.26	$10.26	$2.21	2,395
2018-03-07	$10.34	$10.49	$10.15	$10.15	$2.18	12,881
2018-03-06	$10.40	$10.40	$10.25	$10.25	$2.21	1,474
2018-03-05	$10.01	$10.35	$10.01	$10.35	$2.23	4,649
2018-03-02	$10.12	$10.12	$10.04	$10.05	$2.16	5,840
2018-03-01	$10.05	$10.12	$10.00	$10.05	$2.16	3,725
2018-02-28	$10.15	$10.24	$10.05	$10.19	$2.19	8,138
2018-02-27	$10.10	$10.19	$10.10	$10.19	$2.19	751
2018-02-26	$10.15	$10.15	$9.91	$9.91	$2.13	5,050
2018-02-23	$10.15	$10.24	$10.02	$10.08	$2.17	7,153
2018-02-22	$10.44	$10.44	$10.10	$10.24	$2.20	3,950
2018-02-21	$10.24	$10.24	$10.01	$10.02	$2.16	11,390
2018-02-20	$10.31	$10.31	$10.05	$10.05	$2.16	29,899
2018-02-16	$10.40	$10.40	$10.18	$10.25	$2.21	28,825
2018-02-15	$10.46	$10.48	$10.39	$10.40	$2.24	4,144
2018-02-14	$10.15	$10.44	$10.07	$10.40	$2.24	10,312
2018-02-13	$10.20	$10.29	$10.14	$10.20	$2.20	11,351
2018-02-12	$10.28	$10.35	$10.14	$10.20	$2.20	4,832
2018-02-09	$10.31	$10.32	$10.18	$10.31	$2.22	3,160
2018-02-08	$10.15	$10.25	$10.02	$10.13	$2.18	23,366
2018-02-07	$9.91	$10.18	$9.91	$10.18	$2.19	12,242
2018-02-06	$9.90	$10.07	$9.86	$10.02	$2.16	15,441
2018-02-05	$9.75	$10.04	$9.75	$9.90	$2.13	10,692
2018-02-02	$10.20	$10.23	$9.59	$9.73	$2.09	64,390
2018-02-01	$10.44	$10.44	$10.13	$10.27	$2.21	23,339
2018-01-31	$10.38	$10.38	$10.19	$10.24	$2.20	5,776
2018-01-30	$10.47	$10.47	$10.01	$10.05	$2.16	12,575
2018-01-29	$10.55	$10.60	$10.30	$10.31	$2.22	27,474
2018-01-26	$10.70	$10.72	$10.57	$10.65	$2.29	19,403
2018-01-25	$10.72	$10.72	$10.53	$10.53	$2.27	10,055
2018-01-24	$10.70	$10.72	$10.65	$10.70	$2.30	6,177
2018-01-23	$10.58	$10.70	$10.55	$10.69	$2.30	6,043
2018-01-22	$10.48	$10.69	$10.48	$10.58	$2.28	5,193
2018-01-19	$10.32	$10.73	$10.32	$10.57	$2.27	182,744
2018-01-18	$10.50	$10.75	$10.32	$10.38	$2.23	15,734
2018-01-17	$10.59	$10.95	$10.47	$10.52	$2.26	13,466
2018-01-16	$10.29	$10.65	$10.29	$10.59	$2.28	9,872
2018-01-12	$10.49	$10.52	$10.36	$10.45	$2.25	8,400
2018-01-11	$10.52	$10.52	$10.40	$10.44	$2.25	19,363
2018-01-10	$10.35	$10.63	$10.32	$10.48	$2.26	33,393
2018-01-09	$10.09	$10.38	$10.05	$10.35	$2.23	36,461
2018-01-08	$10.10	$10.10	$10.06	$10.10	$2.17	8,818
2018-01-05	$9.96	$10.15	$9.96	$10.12	$2.18	28,545
2018-01-04	$10.00	$10.09	$9.98	$9.98	$2.15	35,788
2018-01-03	$10.05	$10.15	$9.97	$10.06	$2.17	3,014
2018-01-02	$10.05	$10.10	$9.97	$9.97	$2.15	6,714
2017-12-29	$9.89	$10.02	$9.89	$9.95	$2.14	15,644
2017-12-28	$10.01	$10.15	$9.96	$10.15	$2.14	12,982
2017-12-27	$9.88	$10.03	$9.88	$9.95	$2.10	7,651
2017-12-26	$10.07	$10.10	$9.93	$9.98	$2.11	5,274
2017-12-22	$10.15	$10.17	$9.90	$10.07	$2.13	10,435
2017-12-21	$10.11	$10.14	$10.05	$10.09	$2.13	5,007
2017-12-20	$10.13	$10.15	$10.00	$10.10	$2.13	6,811
2017-12-19	$10.08	$10.42	$10.04	$10.04	$2.12	6,163
2017-12-18	$10.02	$10.37	$9.98	$9.98	$2.11	23,993
2017-12-15	$9.98	$10.10	$9.98	$10.08	$2.13	115,458
2017-12-14	$10.05	$10.11	$10.00	$10.00	$2.11	30,479
2017-12-13	$10.09	$10.12	$9.87	$9.87	$2.08	101,729
2017-12-12	$10.03	$10.05	$9.88	$10.00	$2.11	11,271
2017-12-11	$10.00	$10.05	$9.95	$10.05	$2.12	12,354
2017-12-08	$10.03	$10.08	$9.76	$9.76	$2.06	28,934
2017-12-07	$9.80	$10.07	$9.70	$10.03	$2.12	38,219
2017-12-06	$9.92	$9.93	$9.65	$9.80	$2.07	36,915
2017-12-05	$10.03	$10.03	$9.40	$10.01	$2.11	26,732
2017-12-04	$10.00	$10.12	$9.92	$10.04	$2.12	10,913
2017-12-01	$9.98	$10.12	$9.90	$10.02	$2.11	11,833
2017-11-30	$10.09	$10.10	$9.40	$9.40	$1.98	9,172
2017-11-29	$9.92	$10.25	$9.90	$9.90	$2.09	7,842
2017-11-28	$10.05	$10.10	$9.87	$10.10	$2.13	14,795
2017-11-27	$10.10	$10.10	$9.88	$9.94	$2.10	16,728
2017-11-24	$10.11	$10.30	$9.97	$10.30	$2.17	1,784
2017-11-22	$9.85	$10.08	$9.85	$10.00	$2.11	10,733
2017-11-21	$10.05	$10.25	$10.00	$10.00	$2.11	2,125
2017-11-20	$10.20	$10.20	$10.01	$10.05	$2.12	9,536
2017-11-17	$10.00	$10.15	$9.30	$9.30	$1.96	13,806
2017-11-16	$10.13	$10.28	$10.00	$10.08	$2.13	9,641
2017-11-15	$10.13	$10.29	$9.99	$10.00	$2.11	9,922
2017-11-14	$10.18	$10.28	$9.33	$10.15	$2.14	3,599
2017-11-13	$10.03	$10.25	$10.03	$10.21	$2.16	3,259
2017-11-10	$10.25	$10.30	$9.92	$9.92	$2.09	3,557
2017-11-09	$9.98	$10.34	$9.95	$10.24	$2.16	4,508
2017-11-08	$10.16	$10.18	$10.06	$10.06	$2.12	1,551
2017-11-07	$9.26	$10.31	$9.26	$10.03	$2.12	3,361
2017-11-06	$10.11	$10.24	$9.90	$9.95	$2.10	31,151
2017-11-03	$10.10	$10.18	$9.97	$10.15	$2.14	8,179
2017-11-02	$10.11	$10.11	$9.95	$10.03	$2.12	32,141
2017-11-01	$10.10	$10.44	$9.90	$10.44	$2.20	21,931
2017-10-31	$10.00	$10.18	$9.98	$10.13	$2.14	29,663
2017-10-30	$10.03	$10.36	$10.00	$10.18	$2.15	2,735
2017-10-27	$10.05	$10.40	$9.91	$10.39	$2.19	3,301
2017-10-26	$10.13	$10.28	$9.82	$9.82	$2.07	9,332
2017-10-25	$10.31	$10.31	$10.31	$10.31	$2.18	209
2017-10-24	$10.20	$10.30	$10.15	$10.18	$2.15	1,752
2017-10-23	$10.34	$10.34	$10.34	$10.34	$2.18	142
2017-10-20	$10.32	$10.34	$10.15	$10.20	$2.15	1,931
2017-10-19	$10.35	$10.35	$10.17	$10.35	$2.18	5,525
2017-10-18	$10.17	$10.45	$10.16	$10.40	$2.20	4,537
2017-10-17	$10.30	$10.40	$10.16	$10.16	$2.14	6,829
2017-10-16	$10.41	$10.44	$10.16	$10.30	$2.17	5,164
2017-10-13	$10.20	$10.36	$10.16	$10.18	$2.15	1,258
2017-10-12	$10.38	$10.40	$10.15	$10.15	$2.14	20,529
2017-10-11	$10.39	$10.40	$10.15	$10.15	$2.14	9,130
2017-10-10	$10.00	$10.36	$10.00	$10.21	$2.16	6,011
2017-10-09	$10.20	$10.38	$10.00	$10.00	$2.11	15,076
2017-10-06	$10.20	$10.39	$10.15	$10.33	$2.18	8,618
2017-10-05	$10.52	$10.52	$10.20	$10.20	$2.15	18,546
2017-10-04	$10.20	$10.49	$10.20	$10.40	$2.20	23,343
2017-10-03	$10.44	$10.46	$10.04	$10.04	$2.12	13,146
2017-10-02	$10.33	$10.42	$10.19	$10.19	$2.15	2,457
2017-09-29	$10.30	$10.45	$10.22	$10.45	$2.21	18,246
2017-09-28	$10.50	$10.53	$10.38	$10.40	$2.15	15,903
2017-09-27	$10.40	$10.59	$10.40	$10.59	$2.19	6,438
2017-09-26	$10.28	$10.54	$10.28	$10.52	$2.18	9,747
2017-09-25	$10.34	$10.72	$10.30	$10.42	$2.16	13,260
2017-09-22	$10.33	$10.51	$10.23	$10.45	$2.17	3,308
2017-09-21	$10.56	$10.56	$10.15	$10.20	$2.11	11,249
2017-09-20	$10.33	$10.39	$10.27	$10.39	$2.15	5,086
2017-09-19	$10.30	$10.54	$10.25	$10.32	$2.14	14,550
2017-09-18	$10.39	$10.39	$10.03	$10.10	$2.09	9,768
2017-09-15	$10.52	$10.52	$8.13	$10.36	$2.15	28,100
2017-09-14	$10.36	$10.46	$10.36	$10.36	$2.15	9,393
2017-09-13	$10.23	$10.68	$10.23	$10.49	$2.17	11,661
2017-09-12	$10.26	$10.64	$10.26	$10.40	$2.15	10,432
2017-09-11	$10.25	$10.71	$10.23	$10.27	$2.13	17,955
2017-09-08	$10.41	$10.55	$10.40	$10.42	$2.16	16,255
2017-09-07	$10.41	$10.70	$10.41	$10.41	$2.16	12,279
2017-09-06	$10.68	$10.68	$10.43	$10.43	$2.16	7,092
2017-09-05	$10.41	$10.71	$10.41	$10.41	$2.16	3,337
2017-09-01	$10.72	$10.72	$10.50	$10.60	$2.20	4,571
2017-08-31	$10.60	$10.60	$10.46	$10.46	$2.17	7,572
2017-08-30	$10.60	$10.70	$10.43	$10.70	$2.22	7,174
2017-08-29	$10.41	$10.73	$10.41	$10.46	$2.17	963
2017-08-28	$10.41	$10.73	$10.41	$10.45	$2.17	6,165
2017-08-25	$10.70	$10.70	$10.42	$10.42	$2.16	12,841
2017-08-24	$10.45	$10.52	$10.43	$10.50	$2.18	5,497
2017-08-23	$10.56	$10.56	$10.45	$10.49	$2.17	5,571
2017-08-22	$10.50	$10.50	$10.46	$10.49	$2.17	1,624
2017-08-21	$10.61	$10.61	$10.46	$10.50	$2.18	1,384
2017-08-18	$10.41	$10.70	$10.41	$10.70	$2.22	3,747
2017-08-17	$10.44	$10.44	$10.41	$10.44	$2.16	3,376
2017-08-16	$10.52	$10.60	$10.49	$10.49	$2.17	2,559
2017-08-15	$10.58	$10.63	$10.35	$10.35	$2.14	4,130
2017-08-14	$10.55	$10.62	$10.44	$10.50	$2.18	14,111
2017-08-11	$10.49	$10.60	$10.40	$10.50	$2.18	14,736
2017-08-10	$10.71	$10.71	$10.40	$10.57	$2.19	12,895
2017-08-09	$10.71	$10.71	$10.48	$10.48	$2.17	22,673
2017-08-08	$10.62	$10.69	$10.48	$10.48	$2.17	3,253
2017-08-07	$10.61	$10.70	$10.61	$10.61	$2.20	1,456
2017-08-04	$10.66	$10.67	$10.61	$10.67	$2.21	3,154
2017-08-03	$10.72	$10.72	$10.60	$10.61	$2.20	6,425
2017-08-02	$10.80	$10.80	$10.64	$10.70	$2.22	2,259
2017-08-01	$10.73	$10.79	$10.66	$10.77	$2.23	4,929
2017-07-31	$10.95	$10.95	$10.65	$10.65	$2.21	3,827
2017-07-28	$10.80	$10.80	$10.80	$10.80	$2.24	159
2017-07-27	$10.75	$10.80	$10.75	$10.80	$2.24	3,179
2017-07-26	$10.73	$10.85	$10.73	$10.84	$2.25	14,604
2017-07-25	$10.66	$10.75	$10.50	$10.50	$2.18	4,280
2017-07-24	$10.75	$10.75	$10.50	$10.61	$2.20	5,282
2017-07-21	$10.82	$10.82	$10.72	$10.72	$2.22	5,038
2017-07-20	$10.88	$10.90	$10.75	$10.79	$2.24	12,374
2017-07-19	$10.89	$11.19	$10.76	$10.79	$2.24	15,357
2017-07-18	$10.91	$10.92	$10.75	$10.78	$2.23	16,466
2017-07-17	$10.66	$10.92	$10.62	$10.62	$2.20	11,471
2017-07-14	$10.58	$10.75	$10.56	$10.75	$2.23	13,789
2017-07-13	$10.74	$10.75	$10.59	$10.71	$2.22	38,654
2017-07-12	$10.79	$10.79	$10.74	$10.75	$2.23	2,206
2017-07-11	$10.80	$10.85	$10.74	$10.74	$2.23	13,095
2017-07-10	$10.67	$10.88	$10.67	$10.75	$2.23	21,142
2017-07-07	$10.66	$10.69	$10.58	$10.64	$2.20	7,106
2017-07-06	$10.63	$10.69	$10.57	$10.69	$2.22	5,032
2017-07-05	$10.72	$10.72	$10.65	$10.66	$2.21	5,980
2017-07-03	$10.70	$10.74	$10.68	$10.70	$2.22	5,597
2017-06-30	$10.59	$10.72	$10.55	$10.70	$2.22	5,614
2017-06-29	$10.49	$10.59	$10.43	$10.55	$2.19	13,119
2017-06-28	$10.54	$10.65	$10.54	$10.60	$2.20	9,293
2017-06-27	$10.68	$10.68	$10.51	$10.68	$2.17	10,594
2017-06-26	$10.63	$10.65	$10.45	$10.48	$2.13	28,980
2017-06-23	$10.49	$10.62	$10.30	$10.54	$2.14	29,267
2017-06-22	$10.69	$10.69	$10.24	$10.59	$2.15	26,464
2017-06-21	$10.55	$10.68	$10.55	$10.67	$2.17	1,692
2017-06-20	$10.65	$10.70	$10.60	$10.60	$2.16	8,228
2017-06-19	$10.60	$10.70	$10.54	$10.62	$2.16	5,086
2017-06-16	$10.64	$10.64	$10.55	$10.55	$2.15	13,781
2017-06-15	$10.89	$10.89	$10.57	$10.63	$2.16	5,116
2017-06-14	$10.47	$10.89	$10.42	$10.55	$2.15	15,837
2017-06-13	$10.35	$10.54	$10.34	$10.54	$2.14	13,205
2017-06-12	$10.18	$10.38	$10.18	$10.36	$2.11	11,965
2017-06-09	$10.28	$10.34	$10.16	$10.16	$2.07	18,873
2017-06-08	$10.23	$10.29	$10.10	$10.25	$2.09	17,931
2017-06-07	$10.25	$10.25	$10.16	$10.16	$2.07	7,914
2017-06-06	$10.19	$10.22	$10.12	$10.21	$2.08	9,037
2017-06-05	$10.21	$10.24	$10.18	$10.20	$2.08	3,419
2017-06-02	$10.16	$10.25	$10.12	$10.21	$2.08	10,771
2017-06-01	$10.21	$10.23	$10.10	$10.16	$2.07	5,662
2017-05-31	$10.10	$10.32	$10.05	$10.06	$2.05	13,747
2017-05-30	$10.05	$10.13	$10.05	$10.05	$2.04	11,469
2017-05-26	$10.15	$10.27	$10.05	$10.08	$2.05	14,657
2017-05-25	$10.20	$10.30	$10.05	$10.05	$2.04	11,402
2017-05-24	$10.06	$10.22	$10.06	$10.09	$2.05	20,002
2017-05-23	$10.19	$10.19	$10.07	$10.15	$2.07	9,944
2017-05-22	$10.15	$10.20	$10.08	$10.11	$2.06	27,997
2017-05-19	$10.21	$10.27	$10.05	$10.06	$2.05	69,603
2017-05-18	$10.21	$10.27	$10.11	$10.23	$2.08	7,308
2017-05-17	$10.33	$10.33	$10.05	$10.18	$2.07	42,249
2017-05-16	$10.25	$10.40	$10.25	$10.39	$2.11	41,084
2017-05-15	$10.46	$10.46	$10.05	$10.05	$2.04	32,231
2017-05-12	$10.53	$10.53	$10.33	$10.36	$2.11	37,388
2017-05-11	$10.45	$10.55	$10.45	$10.51	$2.14	27,539
2017-05-10	$10.41	$10.52	$10.41	$10.45	$2.13	8,834
2017-05-09	$10.41	$10.50	$10.39	$10.47	$2.13	11,648
2017-05-08	$10.47	$10.51	$10.39	$10.43	$2.12	10,193
2017-05-05	$10.57	$10.59	$10.42	$10.46	$2.13	14,376
2017-05-04	$10.67	$10.69	$10.52	$10.53	$2.14	66,873
2017-05-03	$10.66	$10.70	$10.62	$10.67	$2.17	26,061
2017-05-02	$10.75	$10.76	$10.66	$10.68	$2.17	25,140
2017-05-01	$10.68	$10.75	$10.65	$10.73	$2.18	14,706
2017-04-28	$10.75	$10.75	$10.69	$10.70	$2.18	10,780
2017-04-27	$10.77	$10.80	$10.70	$10.75	$2.19	10,613
2017-04-26	$10.68	$10.77	$10.68	$10.75	$2.19	21,170
2017-04-25	$10.80	$10.80	$10.68	$10.68	$2.17	25,583
2017-04-24	$10.60	$10.76	$10.60	$10.68	$2.17	24,900
2017-04-21	$10.79	$10.84	$10.67	$10.67	$2.17	20,214
2017-04-20	$10.80	$10.89	$10.71	$10.81	$2.20	57,212
2017-04-19	$10.50	$10.85	$10.50	$10.73	$2.18	30,398
2017-04-18	$10.58	$10.73	$10.58	$10.69	$2.18	24,196
2017-04-17	$10.65	$10.89	$10.60	$10.70	$2.18	139,002
2017-04-13	$10.70	$11.25	$10.56	$10.56	$2.15	201,908
2017-04-12	$10.70	$10.72	$10.68	$10.70	$2.18	37,603
2017-04-11	$10.75	$10.75	$10.67	$10.68	$2.17	110,945
2017-04-10	$10.76	$10.79	$10.68	$10.68	$2.17	128,766
2017-04-07	$10.75	$10.79	$10.74	$10.74	$2.19	66,587
2017-04-06	$10.72	$10.75	$10.70	$10.72	$2.18	9,696
2017-04-05	$10.75	$10.83	$10.67	$10.74	$2.19	28,058
2017-04-04	$10.53	$10.79	$10.52	$10.77	$2.19	49,253
2017-04-03	$10.65	$10.98	$10.47	$10.57	$2.15	43,099
2017-03-31	$10.60	$10.60	$10.37	$10.60	$2.16	147,732
2017-03-30	$10.14	$10.40	$10.14	$10.39	$2.11	73,940
2017-03-29	$10.21	$10.27	$10.10	$10.22	$2.08	26,668
2017-03-28	$10.38	$10.50	$10.32	$10.40	$2.08	87,899
2017-03-27	$10.27	$10.53	$10.27	$10.43	$2.08	150,897
2017-03-24	$10.35	$10.50	$10.27	$10.30	$2.06	1,042,763
2017-03-23	$11.31	$12.12	$10.89	$11.26	$2.25	21,385
2017-03-22	$12.23	$12.31	$11.00	$11.35	$2.27	10,518
2017-03-21	$12.82	$12.85	$12.40	$12.40	$2.48	9,946
2017-03-20	$13.30	$13.44	$12.20	$12.20	$2.44	6,378
2017-03-17	$13.30	$13.96	$13.05	$13.96	$2.79	5,957
2017-03-16	$13.40	$13.40	$13.30	$13.30	$2.66	17
2017-03-15	$2.08	$2.13	$2.06	$2.07	$2.70	3,022
2017-03-14	$2.12	$2.17	$2.06	$2.06	$2.69	2,270
2017-03-13	$2.09	$2.14	$2.07	$2.07	$2.70	2,227
2017-03-10	$2.13	$2.13	$2.07	$2.07	$2.70	491
2017-03-09	$2.10	$2.10	$2.08	$2.08	$2.71	69
2017-03-08	$2.15	$2.20	$2.08	$2.10	$2.74	2,069
2017-03-07	$2.10	$2.15	$2.06	$2.06	$2.69	2,260
2017-03-06	$2.27	$2.27	$2.10	$2.14	$2.79	198
2017-03-03	$2.18	$2.22	$2.10	$2.10	$2.74	3,765
2017-03-02	$2.16	$2.16	$2.12	$2.16	$2.81	360
2017-03-01	$2.12	$2.30	$2.12	$2.13	$2.78	2,884
2017-02-28	$2.13	$2.23	$2.12	$2.13	$2.78	570
2017-02-27	$2.23	$2.23	$2.14	$2.18	$2.84	494
2017-02-24	$2.25	$2.29	$2.12	$2.14	$2.80	4,078
2017-02-23	$2.16	$2.27	$2.16	$2.24	$2.92	1,091
2017-02-22	$2.30	$2.30	$2.16	$2.16	$2.82	2,280
2017-02-21	$2.15	$2.30	$2.15	$2.29	$2.98	1,554
2017-02-17	$2.12	$2.38	$2.12	$2.21	$2.88	2,547
2017-02-16	$2.10	$2.20	$2.09	$2.14	$2.79	3,205
2017-02-15	$2.08	$2.10	$2.08	$2.09	$2.73	1,435
2017-02-14	$2.08	$2.09	$2.07	$2.09	$2.72	605
2017-02-13	$2.02	$2.14	$2.00	$2.09	$2.72	2,721
2017-02-10	$1.98	$2.02	$1.98	$2.02	$2.64	972
2017-02-09	$2.00	$2.01	$1.99	$2.01	$2.62	641
2017-02-08	$2.02	$2.03	$1.95	$1.97	$2.57	575
2017-02-07	$2.00	$2.02	$1.90	$1.99	$2.59	1,459
2017-02-06	$2.01	$2.04	$2.01	$2.04	$2.66	39
2017-02-03	$2.01	$2.03	$2.01	$2.03	$2.65	1,032
2017-02-02	$2.01	$2.04	$1.95	$2.04	$2.66	562
2017-02-01	$1.94	$2.00	$1.86	$2.00	$2.61	1,543
2017-01-31	$1.88	$1.93	$1.84	$1.92	$2.51	2,214
2017-01-30	$1.91	$1.91	$1.87	$1.90	$2.47	795
2017-01-27	$1.91	$1.93	$1.90	$1.91	$2.49	2,516
2017-01-26	$1.94	$1.94	$1.88	$1.88	$2.45	1,845
2017-01-25	$1.92	$1.98	$1.91	$1.95	$2.54	613
2017-01-24	$1.93	$1.98	$1.92	$1.92	$2.51	2,467
2017-01-23	$2.00	$2.08	$1.92	$1.93	$2.52	4,932
2017-01-20	$1.94	$2.07	$1.86	$2.01	$2.62	8,340
2017-01-19	$1.97	$1.99	$1.86	$1.99	$2.60	6,670
2017-01-18	$1.86	$2.00	$1.86	$1.99	$2.59	1,203
2017-01-17	$1.95	$2.06	$1.87	$1.93	$2.51	1,487
2017-01-13	$1.98	$2.07	$1.85	$1.99	$2.60	3,508
2017-01-12	$2.00	$2.00	$1.91	$1.98	$2.58	830
2017-01-11	$2.02	$2.02	$1.86	$1.97	$2.57	938
2017-01-10	$2.00	$2.05	$1.87	$2.05	$2.68	5,560
2017-01-09	$2.11	$2.11	$1.96	$2.06	$2.69	1,558
2017-01-06	$2.04	$2.12	$2.04	$2.12	$2.77	2,778
2017-01-05	$2.01	$2.07	$2.01	$2.06	$2.69	452
2017-01-04	$2.04	$2.08	$1.99	$1.99	$2.60	1,193
2017-01-03	$2.07	$2.08	$2.01	$2.04	$2.66	4,893
2016-12-30	$2.00	$2.04	$2.00	$2.04	$2.66	1,391
2016-12-29	$2.03	$2.03	$1.95	$1.95	$2.54	186
2016-12-28	$2.05	$2.05	$1.94	$1.97	$2.56	1,122
2016-12-27	$1.89	$2.04	$1.89	$2.03	$2.64	1,922
2016-12-23	$2.01	$2.01	$1.90	$1.93	$2.52	1,314
2016-12-22	$2.00	$2.01	$2.00	$2.01	$2.62	358
2016-12-21	$1.97	$2.03	$1.94	$2.01	$2.62	598
2016-12-20	$1.97	$2.05	$1.96	$2.03	$2.65	6,203
2016-12-19	$1.94	$1.99	$1.86	$1.99	$2.60	1,113
2016-12-16	$1.98	$1.98	$1.93	$1.98	$2.58	635
2016-12-15	$1.94	$2.02	$1.94	$1.99	$2.56	1,282
2016-12-14	$2.08	$2.10	$1.92	$1.93	$2.48	1,500
2016-12-13	$2.04	$2.04	$1.86	$1.97	$2.53	3,137
2016-12-12	$2.07	$2.19	$2.00	$2.05	$2.64	2,933
2016-12-09	$1.90	$2.13	$1.88	$2.08	$2.67	12,866
2016-12-08	$1.81	$1.96	$1.80	$1.92	$2.47	5,833
2016-12-07	$1.86	$1.92	$1.77	$1.77	$2.28	4,020
2016-12-06	$1.75	$1.89	$1.70	$1.89	$2.43	4,143
2016-12-05	$1.68	$1.68	$1.68	$1.68	$2.16	22
2016-12-02	$1.75	$1.75	$1.71	$1.73	$2.22	451
2016-12-01	$1.74	$1.74	$1.71	$1.71	$2.20	182
2016-11-30	$1.72	$1.75	$1.71	$1.72	$2.21	403
2016-11-29	$1.72	$1.74	$1.72	$1.74	$2.23	90
2016-11-28	$1.70	$1.72	$1.70	$1.72	$2.21	516
2016-11-25	$1.74	$1.74	$1.67	$1.70	$2.19	276
2016-11-23	$1.68	$1.75	$1.66	$1.70	$2.19	853
2016-11-22	$1.72	$1.79	$1.69	$1.72	$2.21	994
2016-11-21	$1.65	$1.81	$1.65	$1.77	$2.28	1,767
2016-11-18	$1.89	$1.89	$1.63	$1.65	$2.13	1,725
2016-11-17	$1.75	$1.75	$1.68	$1.68	$2.16	222
2016-11-16	$1.76	$1.77	$1.68	$1.68	$2.16	4,765
2016-11-15	$1.90	$1.97	$1.63	$1.69	$2.17	17,644
2016-11-14	$1.73	$1.90	$1.73	$1.83	$2.35	2,729
2016-11-11	$1.75	$1.77	$1.53	$1.74	$2.24	13,829
2016-11-10	$1.74	$1.85	$1.73	$1.73	$2.22	2,840
2016-11-09	$1.84	$1.84	$1.76	$1.77	$2.28	1,717
2016-11-08	$1.75	$1.82	$1.75	$1.82	$2.33	364
2016-11-07	$1.77	$1.77	$1.76	$1.76	$2.26	289
2016-11-04	$1.75	$1.79	$1.74	$1.75	$2.25	823
2016-11-03	$1.77	$1.77	$1.72	$1.72	$2.21	116
2016-11-02	$1.69	$1.77	$1.69	$1.72	$2.21	316
2016-11-01	$1.71	$1.71	$1.70	$1.70	$2.19	223
2016-10-31	$1.77	$1.77	$1.72	$1.72	$2.21	281
2016-10-28	$1.75	$1.76	$1.64	$1.74	$2.24	2,551
2016-10-27	$1.83	$1.96	$1.61	$1.67	$2.15	14,275
2016-10-26	$1.80	$1.80	$1.77	$1.79	$2.30	5,128
2016-10-25	$1.77	$1.80	$1.77	$1.79	$2.30	380
2016-10-24	$1.79	$1.83	$1.77	$1.78	$2.29	1,007
2016-10-21	$1.80	$1.80	$1.78	$1.80	$2.31	376
2016-10-20	$1.79	$1.80	$1.78	$1.78	$2.29	1,930
2016-10-19	$1.78	$1.80	$1.77	$1.77	$2.28	955
2016-10-18	$1.73	$1.81	$1.73	$1.79	$2.30	1,061
2016-10-17	$1.67	$1.80	$1.67	$1.80	$2.32	2,105
2016-10-14	$1.84	$2.17	$1.78	$1.79	$2.30	44,715
2016-10-13	$1.76	$1.89	$1.70	$1.86	$2.39	6,746
2016-10-12	$1.86	$1.86	$1.61	$1.70	$2.19	21,447
2016-10-11	$1.88	$1.88	$1.77	$1.77	$2.28	6,375
2016-10-10	$1.87	$1.88	$1.84	$1.84	$2.37	316
2016-10-07	$1.90	$1.92	$1.84	$1.86	$2.39	659
2016-10-06	$1.84	$1.88	$1.80	$1.81	$2.33	833
2016-10-05	$1.81	$1.87	$1.81	$1.87	$2.41	403
2016-10-04	$1.86	$1.90	$1.81	$1.82	$2.33	2,297
2016-10-03	$1.85	$1.93	$1.85	$1.86	$2.39	1,557
2016-09-30	$1.90	$1.94	$1.90	$1.94	$2.49	20
2016-09-29	$1.86	$1.94	$1.86	$1.92	$2.47	122
2016-09-28	$1.94	$1.94	$1.85	$1.86	$2.39	6,495
2016-09-27	$1.94	$1.94	$1.91	$1.93	$2.48	332
2016-09-26	$2.08	$2.08	$1.81	$1.99	$2.52	3,521
2016-09-23	$2.00	$2.03	$1.85	$2.03	$2.57	4,298
2016-09-22	$2.09	$2.09	$1.90	$1.95	$2.47	9,428
2016-09-21	$1.86	$2.07	$1.86	$2.07	$2.62	5,989
2016-09-20	$1.90	$2.00	$1.80	$1.88	$2.38	4,204
2016-09-19	$1.95	$2.11	$1.91	$1.94	$2.46	23,267
2016-09-16	$1.86	$3.14	$1.86	$1.95	$2.47	324,284
2016-09-15	$1.83	$1.84	$1.74	$1.76	$2.23	3,728
2016-09-14	$1.78	$1.78	$1.78	$1.78	$2.25	48
2016-09-13	$1.80	$1.80	$1.74	$1.76	$2.23	3,491
2016-09-12	$1.85	$1.85	$1.83	$1.85	$2.34	2,174
2016-09-09	$1.85	$1.85	$1.78	$1.85	$2.34	581
2016-09-08	$1.78	$1.85	$1.78	$1.84	$2.33	4,971
2016-09-07	$1.86	$1.90	$1.79	$1.81	$2.29	462
2016-09-06	$1.85	$1.87	$1.77	$1.86	$2.35	5,414
2016-09-02	$1.79	$1.79	$1.79	$1.79	$2.27	52
2016-09-01	$1.80	$1.80	$1.76	$1.79	$2.27	266
2016-08-31	$1.83	$1.83	$1.83	$1.83	$2.32	826
2016-08-30	$1.83	$1.83	$1.83	$1.83	$2.32	30
2016-08-29	$1.87	$1.87	$1.87	$1.87	$2.36	17
2016-08-26	$1.87	$1.89	$1.82	$1.87	$2.36	858
2016-08-25	$1.87	$1.88	$1.83	$1.83	$2.32	1,841
2016-08-24	$1.85	$1.85	$1.85	$1.85	$2.34	9
2016-08-23	$1.85	$1.85	$1.85	$1.85	$2.34	306
2016-08-22	$1.94	$1.94	$1.75	$1.75	$2.22	284
2016-08-19	$1.89	$1.90	$1.84	$1.84	$2.33	338
2016-08-18	$1.95	$1.95	$1.89	$1.89	$2.39	249
2016-08-17	$1.90	$1.90	$1.90	$1.90	$2.40	382
2016-08-16	$1.95	$1.95	$1.95	$1.95	$2.46	1
2016-08-15	$1.95	$1.95	$1.95	$1.95	$2.46	103
2016-08-12	$1.97	$2.03	$1.96	$2.03	$2.57	376
2016-08-11	$1.91	$1.91	$1.91	$1.91	$2.42	76
2016-08-10	$1.91	$1.91	$1.91	$1.91	$2.42	16
2016-08-09	$2.03	$2.03	$1.92	$1.92	$2.43	537
2016-08-08	$1.91	$1.95	$1.91	$1.95	$2.47	53
2016-08-05	$2.05	$2.05	$1.91	$1.91	$2.42	570
2016-08-04	$1.95	$1.95	$1.95	$1.95	$2.47	25
2016-08-03	$1.86	$1.99	$1.86	$1.95	$2.47	550
2016-08-02	$2.01	$2.01	$1.89	$1.89	$2.39	382
2016-08-01	$2.04	$2.22	$1.86	$1.90	$2.40	3,304
2016-07-29	$1.95	$2.05	$1.91	$2.05	$2.59	516
2016-07-28	$1.88	$1.88	$1.88	$1.88	$2.38	19
2016-07-27	$1.88	$1.88	$1.88	$1.88	$2.38	58
2016-07-26	$1.93	$2.10	$1.81	$1.93	$2.44	4,318
2016-07-25	$2.07	$2.07	$1.93	$1.93	$2.44	268
2016-07-22	$1.98	$1.98	$1.98	$1.98	$2.51	25
2016-07-21	$1.92	$1.92	$1.92	$1.92	$2.43	15
2016-07-20	$1.98	$1.98	$1.95	$1.95	$2.47	167
2016-07-19	$1.99	$1.99	$1.99	$1.99	$2.50	79
2016-07-18	$1.96	$1.96	$1.96	$1.96	$2.47	5
2016-07-15	$1.92	$1.96	$1.92	$1.96	$2.47	93
2016-07-14	$1.97	$1.97	$1.97	$1.97	$2.48	40
2016-07-13	$1.86	$1.96	$1.81	$1.93	$2.43	757
2016-07-12	$2.05	$2.05	$1.90	$1.90	$2.39	179
2016-07-11	$1.83	$1.99	$1.83	$1.99	$2.51	187
2016-07-08	$1.79	$1.79	$1.79	$1.79	$2.25	22
2016-07-07	$1.92	$1.92	$1.79	$1.79	$2.25	82
2016-07-06	$1.79	$1.79	$1.79	$1.79	$2.25	35
2016-07-05	$1.83	$1.83	$1.75	$1.79	$2.25	602
2016-07-01	$1.70	$1.93	$1.70	$1.78	$2.24	1,411
2016-06-30	$2.05	$2.05	$1.51	$1.54	$1.94	4,879
2016-06-29	$1.95	$1.95	$1.95	$1.95	$2.46	0
2016-06-28	$1.95	$1.95	$1.95	$1.95	$2.46	5
2016-06-27	$1.99	$2.03	$1.92	$1.95	$2.46	367
2016-06-24	$1.92	$2.00	$1.92	$2.00	$2.52	90
2016-06-23	$1.95	$1.95	$1.95	$1.95	$2.46	0
2016-06-22	$1.95	$1.95	$1.95	$1.95	$2.46	4
2016-06-21	$1.95	$1.95	$1.95	$1.95	$2.46	0
2016-06-20	$1.95	$1.95	$1.95	$1.95	$2.46	16
2016-06-17	$2.08	$2.08	$1.95	$2.01	$2.53	1,088
2016-06-16	$2.11	$2.12	$2.07	$2.09	$2.63	1,114
2016-06-15	$2.09	$2.09	$2.09	$2.09	$2.64	0
2016-06-14	$2.08	$2.09	$2.08	$2.09	$2.64	91
2016-06-13	$2.07	$2.07	$2.07	$2.07	$2.61	101
2016-06-10	$2.15	$2.20	$2.08	$2.16	$2.72	1,390
2016-06-09	$2.09	$2.21	$2.07	$2.13	$2.68	504
2016-06-08	$2.04	$2.10	$1.99	$2.00	$2.52	1,322
2016-06-07	$2.00	$2.18	$2.00	$2.14	$2.69	1,548
2016-06-06	$1.95	$1.95	$1.95	$1.95	$2.46	11
2016-06-03	$2.11	$2.11	$1.92	$1.95	$2.46	108
2016-06-02	$2.00	$2.00	$2.00	$2.00	$2.52	17
2016-06-01	$2.05	$2.05	$1.93	$2.00	$2.52	116
2016-05-31	$1.93	$1.97	$1.93	$1.97	$2.48	130
2016-05-27	$2.05	$2.10	$1.91	$1.97	$2.48	1,095
2016-05-26	$1.93	$1.96	$1.93	$1.94	$2.44	308
2016-05-25	$2.00	$2.14	$1.91	$1.92	$2.42	1,052
2016-05-24	$1.94	$1.94	$1.93	$1.94	$2.44	330
2016-05-23	$1.99	$2.00	$1.99	$2.00	$2.52	153
2016-05-20	$1.90	$1.91	$1.90	$1.91	$2.41	321
2016-05-19	$2.01	$2.01	$1.91	$1.91	$2.41	2,987
2016-05-18	$2.12	$2.12	$2.05	$2.09	$2.63	1,326
2016-05-17	$2.21	$2.21	$1.96	$1.99	$2.51	1,466
2016-05-16	$2.03	$2.17	$1.95	$2.12	$2.67	913
2016-05-13	$2.00	$2.00	$1.94	$1.95	$2.46	275
2016-05-12	$1.97	$2.00	$1.97	$1.99	$2.51	70
2016-05-11	$1.97	$2.03	$1.95	$1.97	$2.48	1,557
2016-05-10	$2.13	$2.13	$2.02	$2.02	$2.54	1,271
2016-05-09	$2.26	$2.41	$2.10	$2.13	$2.68	3,629
2016-05-06	$2.36	$2.51	$2.21	$2.25	$2.83	3,502
2016-05-05	$2.34	$2.52	$2.34	$2.38	$3.00	3,035
2016-05-04	$2.06	$2.60	$2.06	$2.60	$3.27	11,979
2016-05-03	$2.30	$2.30	$2.05	$2.07	$2.61	4,408
2016-05-02	$2.20	$2.30	$2.06	$2.25	$2.83	3,086
2016-04-29	$2.17	$2.20	$1.96	$2.18	$2.74	1,013
2016-04-28	$2.22	$2.22	$2.00	$2.00	$2.52	340
2016-04-27	$1.92	$2.22	$1.92	$2.20	$2.77	3,107
2016-04-26	$2.14	$2.19	$1.92	$2.16	$2.72	498
2016-04-25	$2.11	$2.15	$2.11	$2.15	$2.71	987
2016-04-22	$2.13	$2.13	$1.84	$2.00	$2.52	808
2016-04-21	$2.01	$2.17	$2.01	$2.09	$2.63	635
2016-04-20	$1.80	$2.17	$1.80	$2.12	$2.67	2,267
2016-04-19	$1.88	$2.25	$1.88	$2.11	$2.66	2,069
2016-04-18	$1.88	$1.94	$1.88	$1.91	$2.41	2,110
2016-04-15	$1.85	$1.85	$1.74	$1.77	$2.23	3,226
2016-04-14	$1.92	$1.92	$1.73	$1.83	$2.30	2,007
2016-04-13	$1.82	$1.84	$1.67	$1.84	$2.32	1,386
2016-04-12	$1.79	$1.79	$1.65	$1.78	$2.24	242
2016-04-11	$1.72	$1.83	$1.67	$1.78	$2.24	1,176
2016-04-08	$1.71	$1.81	$1.66	$1.73	$2.17	957
2016-04-07	$1.67	$1.76	$1.67	$1.76	$2.22	137
2016-04-06	$1.69	$1.77	$1.65	$1.77	$2.23	202
2016-04-05	$1.63	$1.86	$1.63	$1.69	$2.13	1,896
2016-04-04	$1.75	$1.77	$1.69	$1.69	$2.13	939
2016-04-01	$1.93	$2.08	$1.71	$1.71	$2.15	3,231
2016-03-31	$1.68	$2.24	$1.68	$1.92	$2.42	6,331
2016-03-30	$1.64	$1.71	$1.64	$1.66	$2.09	3,626
2016-03-29	$1.60	$1.60	$1.60	$1.60	$2.01	38
2016-03-28	$1.54	$1.55	$1.52	$1.55	$1.95	602
2016-03-24	$1.55	$1.55	$1.49	$1.53	$1.93	2,590
2016-03-23	$1.55	$1.55	$1.50	$1.53	$1.93	447
2016-03-22	$1.52	$1.52	$1.48	$1.50	$1.89	1,123
2016-03-21	$1.60	$1.60	$1.49	$1.49	$1.88	8,929
2016-03-18	$1.35	$1.67	$1.35	$1.49	$1.88	11,742
2016-03-17	$1.16	$1.78	$1.01	$1.24	$1.56	21,763
2016-03-16	$0.94	$0.97	$0.94	$0.97	$1.22	306
2016-03-15	$0.95	$0.95	$0.95	$0.95	$1.20	22
2016-03-14	$0.94	$0.95	$0.94	$0.95	$1.20	46
2016-03-11	$0.88	$0.88	$0.75	$0.75	$0.94	53
2016-03-10	$0.73	$0.73	$0.73	$0.73	$0.92	92
2016-03-09	$0.92	$0.92	$0.92	$0.92	$1.16	31
2016-03-08	$0.80	$0.83	$0.79	$0.83	$1.05	281
2016-03-07	$0.80	$0.85	$0.80	$0.81	$1.02	372
2016-03-04	$0.88	$0.90	$0.88	$0.90	$1.13	88
2016-03-03	$0.89	$0.89	$0.89	$0.89	$1.12	71
2016-03-02	$0.77	$0.77	$0.77	$0.77	$0.97	18
2016-03-01	$0.70	$0.75	$0.70	$0.75	$0.94	1,554
2016-02-29	$0.78	$0.80	$0.75	$0.75	$0.95	1,500
2016-02-26	$0.84	$0.84	$0.84	$0.84	$1.06	32
2016-02-25	$0.88	$0.88	$0.88	$0.88	$1.11	9
2016-02-24	$0.88	$0.88	$0.88	$0.88	$1.11	7
2016-02-23	$0.90	$0.90	$0.85	$0.88	$1.11	728
2016-02-22	$0.94	$0.96	$0.90	$0.93	$1.17	1,123
2016-02-19	$0.97	$0.97	$0.95	$0.95	$1.19	333
2016-02-18	$0.91	$0.94	$0.91	$0.94	$1.18	1,173
2016-02-17	$0.89	$0.89	$0.89	$0.89	$1.12	48
2016-02-16	$0.96	$0.96	$0.75	$0.85	$1.07	1,842
2016-02-12	$0.80	$0.80	$0.80	$0.80	$1.01	13
2016-02-11	$0.73	$0.80	$0.73	$0.80	$1.01	105
2016-02-10	$0.80	$0.80	$0.74	$0.78	$0.98	817
2016-02-09	$0.84	$1.10	$0.80	$0.80	$1.01	6,560
2016-02-08	$0.80	$0.88	$0.80	$0.88	$1.11	383
2016-02-05	$1.00	$1.00	$0.77	$0.85	$1.07	1,803
2016-02-04	$1.16	$1.20	$1.16	$1.20	$1.51	0
2016-02-03	$0.90	$0.90	$0.90	$0.90	$1.13	223
2016-02-02	$0.72	$0.99	$0.72	$0.87	$1.10	1,761
2016-02-01	$1.04	$1.27	$1.01	$1.10	$1.39	7,683
2016-01-29	$1.10	$1.22	$0.99	$1.10	$1.39	16,188
2016-01-28	$1.04	$1.25	$1.00	$1.06	$1.34	2,255
2016-01-27	$1.09	$1.09	$1.09	$1.09	$1.37	0
2016-01-26	$1.24	$1.24	$1.09	$1.09	$1.37	222
2016-01-25	$1.04	$1.04	$1.04	$1.04	$1.31	11
2016-01-22	$1.02	$1.02	$1.00	$1.00	$1.26	6
2016-01-21	$1.13	$1.13	$1.01	$1.04	$1.31	2,196
2016-01-20	$1.10	$1.10	$1.10	$1.10	$1.39	35
2016-01-19	$1.10	$1.10	$1.10	$1.10	$1.39	367
2016-01-15	$1.15	$1.15	$1.15	$1.15	$1.45	53
2016-01-14	$1.09	$1.10	$1.09	$1.10	$1.39	68
2016-01-13	$1.02	$1.04	$1.00	$1.04	$1.31	76
2016-01-12	$1.12	$1.13	$1.12	$1.13	$1.42	166
2016-01-11	$1.18	$1.19	$1.18	$1.19	$1.50	119
2016-01-08	$1.15	$1.15	$1.12	$1.15	$1.45	362
2016-01-07	$1.15	$1.15	$1.15	$1.15	$1.45	2
2016-01-06	$0.86	$1.15	$0.86	$1.15	$1.45	2,769
2016-01-05	$1.23	$1.23	$1.23	$1.23	$1.55	15
2016-01-04	$1.26	$1.29	$1.23	$1.29	$1.62	119
2015-12-31	$1.25	$1.25	$1.25	$1.25	$1.57	730
2015-12-30	$1.25	$1.25	$1.23	$1.23	$1.55	179
2015-12-29	$1.31	$1.31	$1.28	$1.28	$1.61	235
2015-12-28	$1.31	$1.31	$1.25	$1.25	$1.57	1,037
2015-12-24	$1.31	$1.31	$1.31	$1.31	$1.65	52
2015-12-23	$1.34	$1.34	$1.34	$1.34	$1.69	20
2015-12-22	$1.33	$1.35	$1.33	$1.34	$1.69	798
2015-12-21	$1.33	$1.34	$1.33	$1.34	$1.69	716
2015-12-18	$1.33	$1.35	$1.33	$1.35	$1.70	220
2015-12-17	$1.36	$1.36	$1.35	$1.35	$1.70	112
2015-12-16	$1.35	$1.35	$1.35	$1.35	$1.70	85
2015-12-15	$1.38	$1.38	$1.35	$1.35	$1.70	1,788
2015-12-14	$1.41	$1.45	$1.35	$1.40	$1.76	936
2015-12-11	$1.45	$1.48	$1.37	$1.39	$1.75	281
2015-12-10	$1.46	$1.46	$1.46	$1.46	$1.84	47
2015-12-09	$1.48	$1.48	$1.47	$1.48	$1.86	164
2015-12-08	$1.48	$1.49	$1.48	$1.48	$1.86	371
2015-12-07	$1.47	$1.47	$1.47	$1.47	$1.85	85
2015-12-04	$1.47	$1.49	$1.47	$1.49	$1.88	91
2015-12-03	$1.47	$1.47	$1.47	$1.47	$1.85	34
2015-12-02	$1.55	$1.55	$1.55	$1.55	$1.95	3
2015-12-01	$1.55	$1.55	$1.55	$1.55	$1.95	765
2015-11-30	$1.50	$1.50	$1.48	$1.48	$1.87	78
2015-11-27	$1.49	$1.50	$1.49	$1.50	$1.89	765
2015-11-25	$1.49	$1.50	$1.45	$1.45	$1.83	1,661
2015-11-24	$1.44	$1.44	$1.44	$1.44	$1.81	107
2015-11-23	$1.43	$1.43	$1.34	$1.34	$1.69	2,834
2015-11-20	$1.39	$1.39	$1.39	$1.39	$1.75	24
2015-11-19	$1.45	$1.45	$1.39	$1.39	$1.75	137
2015-11-18	$1.46	$1.46	$1.46	$1.46	$1.83	17
2015-11-17	$1.49	$1.49	$1.46	$1.46	$1.83	330
2015-11-16	$1.49	$1.50	$1.49	$1.49	$1.88	361
2015-11-13	$1.49	$1.50	$1.47	$1.50	$1.89	528
2015-11-12	$1.46	$1.46	$1.45	$1.45	$1.83	76
2015-11-11	$1.41	$1.41	$1.41	$1.41	$1.78	31
2015-11-10	$1.36	$1.36	$1.36	$1.36	$1.71	16
2015-11-09	$1.33	$1.36	$1.27	$1.36	$1.71	697
2015-11-06	$1.48	$1.50	$1.48	$1.49	$1.88	560
2015-11-05	$1.23	$1.23	$1.23	$1.23	$1.55	66
2015-11-04	$1.49	$1.49	$1.49	$1.49	$1.88	0
2015-11-03	$1.49	$1.49	$1.49	$1.49	$1.88	0
2015-11-02	$1.49	$1.49	$1.49	$1.49	$1.88	42
2015-10-30	$1.48	$1.48	$1.42	$1.42	$1.79	308
2015-10-29	$1.35	$1.38	$1.35	$1.38	$1.74	122
2015-10-28	$1.00	$1.50	$1.00	$1.49	$1.88	502
2015-10-27	$1.33	$1.37	$1.30	$1.31	$1.65	1,000
2015-10-26	$1.38	$1.41	$1.38	$1.41	$1.78	81
2015-10-23	$1.40	$1.50	$1.40	$1.50	$1.89	1,288
2015-10-22	$1.43	$1.53	$1.43	$1.53	$1.93	66
2015-10-21	$1.57	$1.57	$1.57	$1.57	$1.98	306
2015-10-20	$1.57	$1.57	$1.57	$1.57	$1.97	615
2015-10-19	$1.58	$1.58	$1.58	$1.58	$1.99	2
2015-10-16	$1.50	$1.58	$1.50	$1.58	$1.99	338
2015-10-15	$1.41	$1.50	$1.35	$1.40	$1.76	711
2015-10-14	$1.39	$1.39	$1.39	$1.39	$1.75	19
2015-10-13	$1.41	$1.50	$1.41	$1.50	$1.89	109
2015-10-12	$1.37	$1.49	$1.32	$1.40	$1.76	201
2015-10-09	$1.43	$1.43	$1.40	$1.40	$1.76	108
2015-10-08	$1.39	$1.39	$1.37	$1.37	$1.73	213
2015-10-07	$1.37	$1.42	$1.37	$1.38	$1.74	396
2015-10-06	$1.55	$1.59	$1.33	$1.39	$1.75	3,693
2015-10-05	$1.51	$1.51	$1.51	$1.51	$1.90	0
2015-10-02	$1.51	$1.51	$1.51	$1.51	$1.90	7
2015-10-01	$1.54	$1.55	$1.50	$1.51	$1.90	1,216
2015-09-30	$1.51	$1.78	$1.51	$1.53	$1.93	966
2015-09-29	$1.52	$1.52	$1.50	$1.50	$1.89	1,139
2015-09-28	$1.75	$1.75	$1.54	$1.55	$1.95	1,080
2015-09-25	$1.96	$1.96	$1.65	$1.86	$2.34	1,577
2015-09-24	$1.80	$1.93	$1.80	$1.93	$2.43	176
2015-09-23	$1.86	$1.99	$1.76	$1.76	$2.22	5,978
2015-09-22	$1.95	$1.99	$1.86	$1.86	$2.34	143
2015-09-21	$1.90	$2.03	$1.88	$1.89	$2.38	469
2015-09-18	$1.90	$1.90	$1.76	$1.90	$2.39	3,188
2015-09-17	$1.39	$2.10	$1.39	$1.87	$2.35	16,771
2015-09-16	$1.25	$1.43	$1.21	$1.39	$1.75	4,231
2015-09-15	$1.31	$1.32	$1.24	$1.24	$1.56	1,080
2015-09-14	$1.39	$1.40	$1.30	$1.35	$1.70	1,879
2015-09-11	$1.30	$1.35	$1.30	$1.35	$1.70	149
2015-09-10	$1.23	$1.34	$1.23	$1.34	$1.69	547
2015-09-09	$1.25	$1.30	$1.23	$1.24	$1.56	817
2015-09-08	$1.28	$1.30	$1.25	$1.25	$1.57	749
2015-09-04	$1.34	$1.34	$0.80	$1.22	$1.54	2,563
2015-09-03	$1.26	$1.33	$1.25	$1.25	$1.57	1,484

Condor Hospitality Trust Inc (CDOR) News Headlines

Recent Condor Hospitality Trust Inc (CDOR) News

Similar Companies to Condor Hospitality Trust Inc (CDOR) in the REIT-Hotel & Motel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Ryman Hospitality Properties Inc	RHP	REIT-Hotel & Motel	Real Estate	2,600
Park Hotels & Resorts Inc	PK	REIT-Hotel & Motel	Real Estate	182
Innsuites Hospitality Trust	IHT	REIT-Hotel & Motel	Real Estate	120
Four Corners Property Trust Inc	FCPT	REIT-Hotel & Motel	Real Estate	93
RLJ Lodging Trust	RLJ	REIT-Hotel & Motel	Real Estate	77
Apple Hospitality REIT Inc	APLE	REIT-Hotel & Motel	Real Estate	66
Pebblebrook Hotel Trust	PEB	REIT-Hotel & Motel	Real Estate	53
Summit Hotel Properties Inc	INN	REIT-Hotel & Motel	Real Estate	46
Sunstone Hotel Investors Inc	SHO	REIT-Hotel & Motel	Real Estate	40
Xenia Hotels & Resorts Inc	XHR	REIT-Hotel & Motel	Real Estate	36

Condor Hospitality Trust Inc (CDOR) Exchange: NYSE MKT