Cellcom Israel Ltd (CELJF) Stock

Data as of May 3, 2024

$4.06 ($0.00) 0.00%

Cellcom Israel Ltd - Daily Information

Click for more stock information on Cellcom Israel Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$4.06
Previous Close	$4.06
High	$4.06
Low	$4.06
Adjusted Open	$4.06
Previous Adjusted Close	$4.06
Adjusted High	$4.06
Adjusted Low	$4.06

About Cellcom Israel Ltd (CELJF)

Cellcom Israel Ltd., established in 1994, is a leading Israeli communications group, providing a wide range of communications services. Cellcom Israel is the largest Israeli cellular provider, providing its cellular subscribers with a broad range of services including cellular telephony, roaming services, text and multimedia messaging, advanced cellular and data services and other value-added services in the areas of mobile office, data protection etc., based on Cellcom Israel's technologically advanced infrastructure. The Company operates advanced networks enabling high-speed broadband and advanced multimedia services. Cellcom Israel offers nationwide customer service including telephone customer service, retail stores, and service and sale centers. Cellcom Israel further provides OTT TV services, internet infrastructure and connectivity services and international calling services, as well as landline telephone services in Israel.

Invest in Cellcom Israel Ltd (CELJF)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Cellcom Israel Ltd (CELJF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$4.06	$4.06	$4.06	$4.06	$4.06	0
2024-03-21	$4.06	$4.06	$4.06	$4.06	$4.06	1
2024-03-20	$4.06	$4.06	$4.06	$4.06	$4.06	24
2024-03-19	$4.06	$4.06	$4.06	$4.06	$4.06	544
2024-03-18	$4.10	$4.10	$4.10	$4.10	$4.10	60
2024-03-15	$4.10	$4.10	$4.10	$4.10	$4.10	502
2024-03-14	$4.10	$4.10	$4.10	$4.10	$4.10	0
2024-03-13	$4.22	$4.22	$4.03	$4.05	$4.05	448
2024-03-12	$4.09	$4.09	$4.09	$4.09	$4.09	1
2024-03-11	$4.09	$4.09	$4.09	$4.09	$4.09	1
2024-03-08	$4.09	$4.09	$4.09	$4.09	$4.09	100
2024-03-07	$4.21	$4.21	$4.21	$4.21	$4.21	857
2024-03-06	$4.21	$4.21	$4.21	$4.21	$4.21	1,052
2024-03-05	$4.22	$4.22	$4.22	$4.22	$4.22	140
2024-03-04	$4.22	$4.22	$4.22	$4.22	$4.22	0
2024-03-01	$4.21	$4.22	$4.21	$4.22	$4.22	1,884
2024-02-29	$3.70	$3.70	$3.70	$3.70	$3.70	1,000
2024-02-28	$4.11	$4.11	$4.11	$4.11	$4.11	0
2024-02-27	$4.11	$4.11	$4.11	$4.11	$4.11	111
2024-02-26	$4.11	$4.11	$4.11	$4.11	$4.11	262
2024-02-23	$3.92	$4.00	$3.92	$4.00	$4.00	200
2024-02-22	$3.92	$3.92	$3.92	$3.92	$3.92	200
2024-02-21	$4.01	$4.01	$4.01	$4.01	$4.01	16
2024-02-20	$4.01	$4.01	$4.01	$4.01	$4.01	255
2024-02-16	$4.20	$4.41	$4.20	$4.41	$4.41	2,342
2024-02-15	$4.37	$4.37	$4.37	$4.37	$4.37	160
2024-02-14	$4.20	$4.20	$4.20	$4.20	$4.20	310
2024-02-13	$4.15	$4.15	$4.15	$4.15	$4.15	42
2024-02-12	$4.15	$4.15	$4.15	$4.15	$4.15	0
2024-02-09	$4.15	$4.15	$4.15	$4.15	$4.15	6,100
2024-02-08	$4.15	$4.15	$4.13	$4.15	$4.15	3,100
2024-02-07	$4.15	$4.15	$4.15	$4.15	$4.15	670
2024-02-06	$4.22	$4.22	$4.22	$4.22	$4.22	387
2024-02-05	$3.92	$3.92	$3.92	$3.92	$3.92	2
2024-02-02	$3.92	$3.92	$3.92	$3.92	$3.92	356
2024-02-01	$4.14	$4.14	$4.14	$4.14	$4.14	137
2024-01-31	$4.15	$4.15	$4.15	$4.15	$4.15	249
2024-01-30	$4.20	$4.20	$4.05	$4.05	$4.05	21,020
2024-01-29	$4.20	$4.20	$4.20	$4.20	$4.20	667
2024-01-26	$4.04	$4.12	$4.04	$4.06	$4.06	1,430
2024-01-25	$3.96	$3.96	$3.96	$3.96	$3.96	278
2024-01-24	$3.90	$3.90	$3.90	$3.90	$3.90	113
2024-01-23	$3.90	$3.90	$3.90	$3.90	$3.90	85
2024-01-22	$3.90	$3.90	$3.90	$3.90	$3.90	0
2024-01-19	$3.90	$3.90	$3.90	$3.90	$3.90	75
2024-01-18	$3.90	$3.90	$3.90	$3.90	$3.90	200
2024-01-17	$3.85	$3.85	$3.85	$3.85	$3.85	49,279
2024-01-16	$3.85	$3.85	$3.85	$3.85	$3.85	537
2024-01-12	$4.20	$4.20	$4.20	$4.20	$4.20	0
2024-01-11	$4.20	$4.20	$4.20	$4.20	$4.20	1
2024-01-10	$4.20	$4.20	$4.20	$4.20	$4.20	100
2024-01-09	$4.36	$4.36	$4.36	$4.36	$4.36	0
2024-01-08	$4.36	$4.36	$4.36	$4.36	$4.36	59
2024-01-05	$4.36	$4.36	$4.36	$4.36	$4.36	1
2024-01-04	$4.36	$4.36	$4.36	$4.36	$4.36	500
2024-01-03	$4.26	$4.26	$4.26	$4.26	$4.26	52
2024-01-02	$4.25	$4.37	$4.20	$4.26	$4.26	3,767
2023-12-29	$3.95	$4.00	$3.95	$4.00	$4.00	7,629
2023-12-28	$4.08	$4.08	$3.95	$3.95	$3.95	654
2023-12-27	$4.10	$4.13	$4.10	$4.13	$4.13	12,762
2023-12-26	$4.05	$4.05	$4.05	$4.05	$4.05	100
2023-12-22	$4.01	$4.13	$4.01	$4.13	$4.13	1,000
2023-12-21	$4.16	$4.16	$4.06	$4.06	$4.06	955
2023-12-20	$3.96	$4.05	$3.96	$4.04	$4.04	501
2023-12-19	$4.01	$4.14	$4.01	$4.01	$4.01	550
2023-12-18	$3.95	$4.04	$3.95	$4.04	$4.04	15,102
2023-12-15	$4.07	$4.07	$3.95	$3.95	$3.95	963
2023-12-14	$4.00	$4.00	$4.00	$4.00	$4.00	309
2023-12-13	$3.91	$3.91	$3.87	$3.87	$3.87	3,700
2023-12-12	$3.95	$3.95	$3.95	$3.95	$3.95	171
2023-12-11	$3.85	$3.85	$3.82	$3.83	$3.83	1,697
2023-12-08	$3.47	$4.00	$3.34	$3.74	$3.74	2,051
2023-12-07	$3.86	$3.86	$3.86	$3.86	$3.86	1,001
2023-12-06	$3.90	$3.93	$3.90	$3.93	$3.93	4,902
2023-12-05	$3.69	$3.90	$3.69	$3.90	$3.90	460
2023-12-04	$3.40	$3.46	$3.40	$3.46	$3.46	2,552
2023-12-01	$3.39	$3.39	$3.39	$3.39	$3.39	3
2023-11-30	$3.40	$3.40	$3.39	$3.39	$3.39	3,100
2023-11-29	$3.45	$3.49	$3.42	$3.42	$3.42	7,608
2023-11-28	$3.20	$3.20	$3.20	$3.20	$3.20	8,014
2023-11-27	$3.10	$3.10	$3.01	$3.01	$3.01	11,980
2023-11-24	$2.74	$2.74	$2.74	$2.74	$2.74	140
2023-11-22	$3.15	$3.15	$3.07	$3.07	$3.07	1,110
2023-11-21	$3.12	$3.12	$3.12	$3.12	$3.12	100
2023-11-20	$3.16	$3.16	$3.16	$3.16	$3.16	200
2023-11-17	$3.08	$3.08	$3.05	$3.05	$3.05	864
2023-11-16	$3.05	$3.05	$3.05	$3.05	$3.05	466
2023-11-15	$3.00	$3.09	$3.00	$3.09	$3.09	46,242
2023-11-14	$2.72	$2.85	$2.72	$2.85	$2.85	544
2023-11-13	$2.72	$2.72	$2.72	$2.72	$2.72	600
2023-11-10	$2.65	$2.65	$2.65	$2.65	$2.65	100
2023-11-09	$2.88	$2.88	$2.88	$2.88	$2.88	0
2023-11-08	$2.80	$2.88	$2.80	$2.88	$2.88	2,386
2023-11-07	$2.66	$2.66	$2.66	$2.66	$2.66	246
2023-11-06	$2.75	$2.87	$2.75	$2.87	$2.87	517
2023-11-03	$2.60	$2.60	$2.60	$2.60	$2.60	1,525
2023-11-02	$2.62	$2.62	$2.62	$2.62	$2.62	1
2023-11-01	$2.62	$2.62	$2.62	$2.62	$2.62	2,160
2023-10-31	$2.40	$2.40	$2.40	$2.40	$2.40	528
2023-10-30	$2.33	$2.33	$2.33	$2.33	$2.33	1,094
2023-10-27	$2.58	$2.58	$2.58	$2.58	$2.58	13
2023-10-26	$2.58	$2.58	$2.58	$2.58	$2.58	0
2023-10-25	$2.58	$2.58	$2.58	$2.58	$2.58	0
2023-10-24	$2.58	$2.58	$2.58	$2.58	$2.58	100
2023-10-23	$2.51	$2.51	$2.45	$2.45	$2.45	1,462
2023-10-20	$2.60	$2.60	$2.60	$2.60	$2.60	505
2023-10-19	$2.60	$2.66	$2.51	$2.66	$2.66	950
2023-10-18	$2.68	$2.68	$2.68	$2.68	$2.68	1,167
2023-10-17	$2.55	$2.61	$2.55	$2.61	$2.61	2,300
2023-10-16	$2.43	$2.70	$2.43	$2.70	$2.70	1,098
2023-10-13	$2.71	$2.71	$2.71	$2.71	$2.71	348
2023-10-12	$2.71	$2.71	$2.71	$2.71	$2.71	49
2023-10-11	$2.71	$2.71	$2.71	$2.71	$2.71	186
2023-10-10	$2.85	$2.85	$2.85	$2.85	$2.85	1
2023-10-09	$3.01	$3.01	$2.85	$2.85	$2.85	5,097
2023-10-06	$3.01	$3.01	$3.01	$3.01	$3.01	210
2023-10-05	$3.01	$3.01	$3.01	$3.01	$3.01	50
2023-10-04	$3.10	$3.10	$3.01	$3.01	$3.01	231
2023-10-03	$3.06	$3.06	$3.06	$3.06	$3.06	405
2023-10-02	$3.21	$3.21	$3.21	$3.21	$3.21	1,057
2023-09-29	$3.05	$3.21	$3.05	$3.21	$3.21	366
2023-09-28	$3.16	$3.16	$3.16	$3.16	$3.16	5
2023-09-27	$3.15	$3.16	$3.15	$3.16	$3.16	201
2023-09-26	$3.25	$3.25	$3.11	$3.16	$3.16	2,902
2023-09-25	$3.02	$3.02	$3.02	$3.02	$3.02	500
2023-09-22	$3.01	$3.01	$3.01	$3.01	$3.01	1,824
2023-09-21	$3.02	$3.02	$3.02	$3.02	$3.02	300
2023-09-20	$3.14	$3.14	$3.14	$3.14	$3.14	202
2023-09-19	$3.15	$3.15	$3.09	$3.09	$3.09	590
2023-09-18	$3.01	$3.01	$3.01	$3.01	$3.01	507
2023-09-15	$3.01	$3.01	$3.01	$3.01	$3.01	15
2023-09-14	$3.01	$3.01	$3.01	$3.01	$3.01	260
2023-09-13	$3.09	$3.13	$3.06	$3.06	$3.06	902
2023-09-12	$2.70	$3.06	$2.70	$3.06	$3.06	1,133
2023-09-11	$3.26	$3.30	$3.00	$3.17	$3.17	2,875
2023-09-08	$3.26	$3.26	$3.26	$3.26	$3.26	1,189
2023-09-07	$3.01	$3.01	$3.01	$3.01	$3.01	636
2023-09-06	$3.11	$3.11	$3.11	$3.11	$3.11	6
2023-09-05	$3.24	$3.24	$3.11	$3.11	$3.11	1,127
2023-09-01	$3.24	$3.24	$3.24	$3.24	$3.24	948
2023-08-31	$3.39	$3.41	$3.39	$3.41	$3.41	997
2023-08-30	$3.45	$3.45	$3.30	$3.32	$3.32	3,448
2023-08-29	$3.43	$3.43	$3.25	$3.25	$3.25	1,048
2023-08-28	$3.54	$3.54	$3.28	$3.52	$3.52	1,714
2023-08-25	$3.45	$3.45	$3.27	$3.27	$3.27	752
2023-08-24	$3.42	$3.42	$3.24	$3.24	$3.24	700
2023-08-23	$3.25	$3.25	$3.25	$3.25	$3.25	5
2023-08-22	$3.25	$3.25	$3.25	$3.25	$3.25	7
2023-08-21	$3.25	$3.25	$3.25	$3.25	$3.25	1
2023-08-18	$3.37	$3.37	$3.24	$3.25	$3.25	1,091
2023-08-17	$3.40	$3.40	$3.40	$3.40	$3.40	1,500
2023-08-16	$3.32	$3.32	$3.32	$3.32	$3.32	0
2023-08-15	$3.32	$3.32	$3.32	$3.32	$3.32	50
2023-08-14	$3.34	$3.34	$3.32	$3.32	$3.32	404
2023-08-11	$3.27	$3.38	$3.27	$3.38	$3.38	621
2023-08-10	$3.61	$3.61	$3.61	$3.61	$3.61	0
2023-08-09	$3.61	$3.61	$3.61	$3.61	$3.61	0
2023-08-08	$3.61	$3.61	$3.61	$3.61	$3.61	8
2023-08-07	$3.61	$3.61	$3.61	$3.61	$3.61	102
2023-08-04	$3.50	$3.50	$3.50	$3.50	$3.50	1,000
2023-08-03	$3.42	$3.42	$3.42	$3.42	$3.42	137
2023-08-02	$3.45	$3.45	$3.45	$3.45	$3.45	12,536
2023-08-01	$3.42	$3.42	$3.42	$3.42	$3.42	0
2023-07-31	$3.40	$3.42	$3.40	$3.42	$3.42	314
2023-07-28	$3.26	$3.26	$3.26	$3.26	$3.26	280
2023-07-27	$3.22	$3.40	$3.22	$3.40	$3.40	280
2023-07-26	$3.31	$3.48	$3.31	$3.48	$3.48	400
2023-07-25	$3.22	$3.22	$3.22	$3.22	$3.22	3
2023-07-24	$3.55	$3.55	$3.22	$3.22	$3.22	2,447
2023-07-21	$3.30	$3.62	$3.30	$3.62	$3.62	770
2023-07-20	$3.79	$3.79	$3.79	$3.79	$3.79	200
2023-07-19	$3.80	$3.80	$3.80	$3.80	$3.80	508
2023-07-18	$3.65	$3.65	$3.65	$3.65	$3.65	2,003
2023-07-17	$3.70	$3.70	$3.62	$3.62	$3.62	205
2023-07-14	$3.70	$3.70	$3.60	$3.60	$3.60	708
2023-07-13	$3.55	$3.55	$3.55	$3.55	$3.55	99
2023-07-12	$3.76	$3.76	$3.55	$3.55	$3.55	401
2023-07-11	$3.80	$3.80	$3.80	$3.80	$3.80	260
2023-07-10	$3.45	$3.45	$3.45	$3.45	$3.45	1
2023-07-07	$3.27	$3.45	$3.27	$3.45	$3.45	1,633
2023-07-06	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-07-05	$3.25	$3.25	$3.25	$3.25	$3.25	135
2023-07-03	$3.45	$3.45	$3.45	$3.45	$3.45	117
2023-06-30	$3.60	$3.60	$3.60	$3.60	$3.60	0
2023-06-29	$3.45	$3.60	$3.45	$3.60	$3.60	600
2023-06-28	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-06-27	$3.25	$3.25	$3.25	$3.25	$3.25	190
2023-06-26	$4.16	$4.16	$4.16	$4.16	$4.16	3
2023-06-23	$4.16	$4.16	$4.16	$4.16	$4.16	0
2023-06-22	$4.16	$4.16	$4.16	$4.16	$4.16	15
2023-06-21	$4.16	$4.16	$4.16	$4.16	$4.16	30
2023-06-20	$4.16	$4.16	$4.16	$4.16	$4.16	70
2023-06-16	$4.00	$4.16	$4.00	$4.16	$4.16	2,657
2023-06-15	$4.00	$4.09	$4.00	$4.00	$4.00	3,749
2023-06-14	$3.86	$4.04	$3.86	$3.88	$3.88	1,997
2023-06-13	$3.86	$3.86	$3.86	$3.86	$3.86	1,031
2023-06-12	$3.97	$3.99	$3.86	$3.86	$3.86	500
2023-06-09	$3.72	$3.90	$3.72	$3.90	$3.90	925
2023-06-08	$3.61	$3.61	$3.61	$3.61	$3.61	65
2023-06-07	$3.61	$3.65	$3.61	$3.61	$3.61	1,292
2023-06-06	$3.72	$3.72	$3.72	$3.72	$3.72	0
2023-06-05	$3.72	$3.72	$3.72	$3.72	$3.72	203
2023-06-02	$3.90	$3.90	$3.90	$3.90	$3.90	0
2023-06-01	$3.90	$3.90	$3.90	$3.90	$3.90	0
2023-05-31	$3.25	$3.25	$3.25	$3.25	$3.25	50
2023-05-30	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-05-26	$3.25	$3.25	$3.25	$3.25	$3.25	50
2023-05-25	$3.25	$3.25	$3.25	$3.25	$3.25	610
2023-05-24	$3.80	$3.80	$3.62	$3.62	$3.62	5,038
2023-05-23	$3.75	$3.75	$3.75	$3.75	$3.75	169
2023-05-22	$3.75	$3.75	$3.75	$3.75	$3.75	340
2023-05-19	$3.60	$3.63	$3.50	$3.63	$3.63	1,393
2023-05-18	$3.62	$3.62	$3.62	$3.62	$3.62	50
2023-05-17	$3.62	$3.62	$3.62	$3.62	$3.62	5
2023-05-16	$3.62	$3.62	$3.62	$3.62	$3.62	89
2023-05-15	$3.62	$3.62	$3.62	$3.62	$3.62	0
2023-05-12	$3.62	$3.62	$3.62	$3.62	$3.62	0
2023-05-11	$3.62	$3.62	$3.62	$3.62	$3.62	85
2023-05-10	$3.55	$3.62	$3.55	$3.62	$3.62	691
2023-05-09	$3.54	$3.54	$3.54	$3.54	$3.54	77
2023-05-08	$3.49	$3.55	$3.49	$3.54	$3.54	375
2023-05-05	$3.47	$3.47	$3.47	$3.47	$3.47	132
2023-05-04	$3.70	$3.70	$3.70	$3.70	$3.70	49
2023-05-03	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-05-02	$3.70	$3.70	$3.70	$3.70	$3.70	132
2023-05-01	$3.61	$3.70	$3.58	$3.70	$3.70	6,923
2023-04-28	$3.39	$3.39	$3.39	$3.39	$3.39	3
2023-04-27	$3.39	$3.39	$3.39	$3.39	$3.39	450
2023-04-26	$3.35	$3.35	$3.35	$3.35	$3.35	0
2023-04-25	$3.35	$3.35	$3.35	$3.35	$3.35	10
2023-04-24	$3.35	$3.35	$3.35	$3.35	$3.35	14
2023-04-21	$3.35	$3.35	$3.35	$3.35	$3.35	100
2023-04-20	$3.35	$3.35	$3.35	$3.35	$3.35	100
2023-04-19	$3.21	$3.21	$3.21	$3.21	$3.21	7
2023-04-18	$3.21	$3.21	$3.21	$3.21	$3.21	1,310
2023-04-17	$3.72	$3.72	$3.72	$3.72	$3.72	238
2023-04-14	$3.72	$3.72	$3.72	$3.72	$3.72	0
2023-04-13	$3.72	$3.72	$3.72	$3.72	$3.72	238
2023-04-12	$3.42	$3.42	$3.42	$3.42	$3.42	0
2023-04-11	$3.06	$3.42	$3.06	$3.42	$3.42	278
2023-04-10	$3.42	$3.42	$3.42	$3.42	$3.42	261
2023-04-06	$3.77	$3.77	$3.41	$3.41	$3.41	3,278
2023-04-05	$3.80	$3.80	$3.78	$3.78	$3.78	1,170
2023-04-04	$3.68	$3.70	$3.68	$3.70	$3.70	6,153
2023-04-03	$3.60	$3.60	$3.44	$3.46	$3.46	8,317
2023-03-31	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-03-30	$3.70	$3.70	$3.70	$3.70	$3.70	7,715
2023-03-29	$3.32	$3.40	$3.32	$3.40	$3.40	524
2023-03-28	$3.76	$3.76	$3.76	$3.76	$3.76	218
2023-03-27	$3.90	$3.90	$3.90	$3.90	$3.90	519
2023-03-24	$4.20	$4.20	$4.20	$4.20	$4.20	500
2023-03-23	$4.10	$4.20	$4.00	$4.19	$4.19	12,744
2023-03-22	$3.71	$3.81	$3.71	$3.80	$3.80	572
2023-03-21	$3.36	$3.36	$3.36	$3.36	$3.36	101
2023-03-20	$3.36	$3.36	$3.36	$3.36	$3.36	176
2023-03-17	$3.25	$3.25	$3.25	$3.25	$3.25	789
2023-03-16	$3.50	$3.50	$3.48	$3.48	$3.48	720
2023-03-15	$3.60	$3.72	$3.51	$3.72	$3.72	553
2023-03-14	$3.70	$3.70	$3.70	$3.70	$3.70	0
2023-03-13	$3.70	$3.70	$3.70	$3.70	$3.70	232
2023-03-10	$3.60	$3.60	$3.60	$3.60	$3.60	200
2023-03-09	$4.02	$4.02	$4.02	$4.02	$4.02	739
2023-03-08	$4.01	$4.10	$3.92	$3.93	$3.93	6,465
2023-03-07	$4.11	$4.11	$4.11	$4.11	$4.11	3
2023-03-06	$4.01	$4.11	$4.01	$4.11	$4.11	656
2023-03-03	$3.58	$3.66	$3.58	$3.66	$3.66	378
2023-03-02	$3.94	$3.94	$3.94	$3.94	$3.94	102
2023-03-01	$4.06	$4.06	$4.06	$4.06	$4.06	25
2023-02-28	$4.10	$4.10	$4.06	$4.06	$4.06	991
2023-02-27	$4.10	$4.10	$4.10	$4.10	$4.10	651
2023-02-24	$4.13	$4.13	$4.13	$4.13	$4.13	304
2023-02-23	$4.17	$4.17	$4.17	$4.17	$4.17	198
2023-02-22	$4.55	$4.55	$4.55	$4.55	$4.55	79
2023-02-21	$4.55	$4.55	$4.55	$4.55	$4.55	285
2023-02-17	$4.67	$4.67	$4.67	$4.67	$4.67	0
2023-02-16	$4.75	$4.75	$4.67	$4.67	$4.67	1,152
2023-02-15	$4.10	$4.95	$4.10	$4.95	$4.95	10,502
2023-02-14	$4.69	$4.69	$4.69	$4.69	$4.69	353
2023-02-13	$4.19	$4.19	$4.19	$4.19	$4.19	22
2023-02-10	$4.19	$4.19	$4.19	$4.19	$4.19	12
2023-02-09	$4.94	$4.94	$4.19	$4.19	$4.19	818
2023-02-08	$5.00	$5.00	$5.00	$5.00	$5.00	3
2023-02-07	$5.00	$5.00	$5.00	$5.00	$5.00	4
2023-02-06	$5.00	$5.00	$5.00	$5.00	$5.00	301
2023-02-03	$5.33	$5.33	$5.33	$5.33	$5.33	80
2023-02-02	$5.33	$5.33	$5.33	$5.33	$5.33	341
2023-02-01	$5.13	$5.30	$5.13	$5.30	$5.30	1,817
2023-01-31	$4.72	$4.72	$4.72	$4.72	$4.72	247
2023-01-30	$4.50	$4.72	$4.50	$4.72	$4.72	506
2023-01-27	$4.02	$4.02	$4.02	$4.02	$4.02	0
2023-01-26	$4.02	$4.02	$4.02	$4.02	$4.02	0
2023-01-25	$4.02	$4.02	$4.02	$4.02	$4.02	100
2023-01-24	$3.76	$4.02	$3.76	$4.02	$4.02	1,000
2023-01-23	$4.96	$5.00	$4.96	$5.00	$5.00	540
2023-01-20	$4.82	$4.82	$4.82	$4.82	$4.82	92
2023-01-19	$4.82	$4.82	$4.82	$4.82	$4.82	9
2023-01-18	$3.76	$4.82	$3.76	$4.82	$4.82	305
2023-01-17	$4.80	$4.80	$4.80	$4.80	$4.80	44
2023-01-13	$4.80	$4.80	$4.80	$4.80	$4.80	171
2023-01-12	$4.85	$4.85	$4.85	$4.85	$4.85	307
2023-01-11	$4.83	$4.83	$4.83	$4.83	$4.83	0
2023-01-10	$4.83	$4.83	$4.83	$4.83	$4.83	13
2023-01-09	$4.83	$4.83	$4.83	$4.83	$4.83	179
2023-01-06	$3.98	$4.80	$3.98	$4.51	$4.51	22,889
2023-01-05	$4.90	$4.90	$4.90	$4.90	$4.90	0
2023-01-04	$4.90	$4.90	$4.90	$4.90	$4.90	34
2023-01-03	$3.76	$4.90	$3.76	$4.90	$4.90	1,194
2022-12-30	$5.20	$5.20	$3.84	$5.06	$5.06	5,494
2022-12-29	$5.20	$5.20	$5.12	$5.20	$5.20	13,028
2022-12-28	$5.02	$5.05	$5.02	$5.05	$5.05	3,777
2022-12-27	$4.63	$4.63	$4.63	$4.63	$4.63	1,540
2022-12-23	$5.05	$5.41	$5.05	$5.41	$5.41	7,414
2022-12-22	$5.38	$5.38	$5.38	$5.38	$5.38	110
2022-12-21	$5.22	$5.22	$5.22	$5.22	$5.22	121
2022-12-20	$5.21	$5.21	$5.21	$5.21	$5.21	759
2022-12-19	$5.36	$5.36	$5.20	$5.20	$5.20	2,510
2022-12-16	$5.15	$5.15	$5.15	$5.15	$5.15	602
2022-12-15	$5.27	$5.27	$5.16	$5.16	$5.16	1,950
2022-12-14	$5.20	$5.25	$5.00	$5.00	$5.00	400
2022-12-13	$4.35	$5.25	$4.34	$5.25	$5.25	3,503
2022-12-12	$3.93	$4.34	$3.93	$4.34	$4.34	1,158
2022-12-09	$5.15	$5.15	$5.15	$5.15	$5.15	100
2022-12-08	$5.20	$5.20	$5.15	$5.15	$5.15	3,801
2022-12-07	$5.00	$5.00	$5.00	$5.00	$5.00	1,758
2022-12-06	$5.74	$5.74	$5.74	$5.74	$5.74	0
2022-12-05	$5.74	$5.74	$5.74	$5.74	$5.74	156
2022-12-02	$5.40	$5.51	$5.40	$5.51	$5.51	2,182
2022-12-01	$5.51	$5.51	$5.51	$5.51	$5.51	810
2022-11-30	$5.55	$5.65	$5.55	$5.65	$5.65	1,849
2022-11-29	$5.50	$5.50	$4.11	$5.50	$5.50	424
2022-11-28	$5.25	$5.25	$5.25	$5.25	$5.25	224
2022-11-25	$3.93	$4.84	$3.93	$4.84	$4.84	200
2022-11-23	$5.50	$5.50	$5.50	$5.50	$5.50	12
2022-11-22	$5.30	$5.50	$5.30	$5.50	$5.50	3,236
2022-11-21	$5.41	$5.41	$5.10	$5.10	$5.10	531
2022-11-18	$5.10	$5.10	$5.10	$5.10	$5.10	0
2022-11-17	$5.10	$5.10	$5.10	$5.10	$5.10	525
2022-11-16	$5.01	$5.01	$5.01	$5.01	$5.01	58
2022-11-15	$5.08	$5.10	$5.01	$5.01	$5.01	3,846
2022-11-14	$4.37	$4.98	$4.37	$4.98	$4.98	1,170
2022-11-11	$4.98	$4.98	$4.98	$4.98	$4.98	542
2022-11-10	$5.00	$5.00	$4.85	$4.85	$4.85	1,055
2022-11-09	$5.00	$5.00	$5.00	$5.00	$5.00	40
2022-11-08	$5.00	$5.00	$5.00	$5.00	$5.00	434
2022-11-07	$4.67	$4.67	$4.67	$4.67	$4.67	730
2022-11-04	$4.67	$4.67	$4.67	$4.67	$4.67	300
2022-11-03	$4.65	$4.65	$4.65	$4.65	$4.65	22
2022-11-02	$4.65	$4.65	$4.65	$4.65	$4.65	4
2022-11-01	$4.76	$5.00	$4.10	$4.65	$4.65	9,368
2022-10-31	$5.01	$5.01	$5.01	$5.01	$5.01	1,001
2022-10-28	$4.48	$4.48	$4.48	$4.48	$4.48	37
2022-10-27	$4.48	$4.48	$4.48	$4.48	$4.48	260
2022-10-26	$4.46	$4.46	$4.46	$4.46	$4.46	100
2022-10-25	$4.39	$4.70	$4.37	$4.37	$4.37	432
2022-10-24	$4.54	$4.54	$4.54	$4.54	$4.54	30
2022-10-21	$4.54	$4.54	$4.54	$4.54	$4.54	0
2022-10-20	$4.73	$4.73	$4.54	$4.54	$4.54	5,489
2022-10-19	$4.86	$4.86	$4.86	$4.86	$4.86	1,000
2022-10-18	$4.90	$4.90	$4.86	$4.86	$4.86	430
2022-10-17	$4.96	$4.96	$4.96	$4.96	$4.96	221
2022-10-14	$4.77	$4.77	$4.77	$4.77	$4.77	1,600
2022-10-13	$4.66	$4.66	$4.66	$4.66	$4.66	1
2022-10-12	$4.66	$4.66	$4.66	$4.66	$4.66	350
2022-10-11	$4.85	$4.85	$4.85	$4.85	$4.85	3
2022-10-10	$4.85	$4.85	$4.85	$4.85	$4.85	531
2022-10-07	$5.10	$5.10	$5.10	$5.10	$5.10	0
2022-10-06	$5.10	$5.10	$5.10	$5.10	$5.10	1
2022-10-05	$5.15	$5.15	$5.10	$5.10	$5.10	860
2022-10-04	$5.18	$5.18	$4.78	$5.15	$5.15	2,670
2022-10-03	$4.95	$4.95	$4.95	$4.95	$4.95	99
2022-09-30	$4.72	$4.95	$4.72	$4.95	$4.95	622
2022-09-29	$4.91	$4.91	$4.91	$4.91	$4.91	100
2022-09-28	$5.10	$5.18	$5.07	$5.08	$5.08	1,401
2022-09-27	$5.18	$5.18	$5.10	$5.10	$5.10	200
2022-09-26	$5.17	$5.17	$5.17	$5.17	$5.17	110
2022-09-23	$5.10	$5.10	$5.10	$5.10	$5.10	432
2022-09-22	$5.70	$5.70	$5.70	$5.70	$5.70	10,360
2022-09-21	$5.36	$5.70	$5.36	$5.70	$5.70	1,910
2022-09-20	$5.32	$5.32	$5.32	$5.32	$5.32	200
2022-09-19	$5.32	$5.32	$5.32	$5.32	$5.32	252
2022-09-16	$5.32	$5.32	$5.32	$5.32	$5.32	171
2022-09-15	$5.47	$5.47	$5.32	$5.32	$5.32	360
2022-09-14	$5.65	$5.65	$5.65	$5.65	$5.65	0
2022-09-13	$5.65	$5.65	$5.65	$5.65	$5.65	421
2022-09-12	$5.83	$5.83	$5.83	$5.83	$5.83	681
2022-09-09	$6.01	$6.01	$5.84	$5.84	$5.84	670
2022-09-08	$6.02	$6.02	$6.02	$6.02	$6.02	564
2022-09-07	$5.76	$5.88	$5.76	$5.88	$5.88	704
2022-09-06	$6.30	$6.30	$6.30	$6.30	$6.30	31
2022-09-02	$6.30	$6.30	$6.30	$6.30	$6.30	100
2022-09-01	$6.37	$6.37	$6.22	$6.22	$6.22	6,719
2022-08-31	$6.20	$6.20	$6.15	$6.15	$6.15	2,711
2022-08-30	$6.03	$6.03	$6.03	$6.03	$6.03	930
2022-08-29	$6.16	$6.16	$6.16	$6.16	$6.16	500
2022-08-26	$6.15	$6.15	$6.15	$6.15	$6.15	50
2022-08-25	$6.15	$6.15	$6.15	$6.15	$6.15	0
2022-08-24	$6.29	$6.29	$6.15	$6.15	$6.15	7,202
2022-08-23	$6.05	$6.15	$6.05	$6.10	$6.10	2,221
2022-08-22	$5.95	$5.95	$5.91	$5.91	$5.91	235
2022-08-19	$5.91	$5.93	$5.75	$5.93	$5.93	5,425
2022-08-18	$6.00	$6.00	$6.00	$6.00	$6.00	10
2022-08-17	$6.00	$6.00	$6.00	$6.00	$6.00	220
2022-08-16	$5.97	$5.97	$5.97	$5.97	$5.97	373
2022-08-15	$5.97	$5.97	$5.97	$5.97	$5.97	35
2022-08-12	$5.97	$5.97	$5.97	$5.97	$5.97	1
2022-08-11	$6.08	$6.08	$5.97	$5.97	$5.97	737
2022-08-10	$5.99	$6.36	$5.99	$6.29	$6.29	14,897
2022-08-09	$5.90	$5.90	$5.90	$5.90	$5.90	200
2022-08-08	$6.00	$6.00	$5.82	$5.82	$5.82	697
2022-08-05	$5.81	$5.81	$5.81	$5.81	$5.81	143
2022-08-04	$5.89	$5.95	$5.89	$5.95	$5.95	1,027
2022-08-03	$5.69	$5.74	$5.69	$5.74	$5.74	787
2022-08-02	$5.50	$5.50	$5.50	$5.50	$5.50	22
2022-08-01	$5.28	$5.60	$5.28	$5.50	$5.50	7,976
2022-07-29	$5.20	$5.20	$5.20	$5.20	$5.20	100
2022-07-28	$5.40	$5.40	$5.40	$5.40	$5.40	0
2022-07-27	$5.40	$5.40	$5.40	$5.40	$5.40	200
2022-07-26	$5.30	$5.43	$5.15	$5.15	$5.15	1,194
2022-07-25	$5.30	$5.30	$5.30	$5.30	$5.30	106
2022-07-22	$5.30	$5.30	$5.30	$5.30	$5.30	1,151
2022-07-21	$5.23	$5.23	$5.23	$5.23	$5.23	17
2022-07-20	$5.44	$5.45	$5.23	$5.23	$5.23	1,543
2022-07-19	$4.67	$4.67	$4.67	$4.67	$4.67	0
2022-07-18	$4.67	$4.67	$4.67	$4.67	$4.67	49
2022-07-15	$4.74	$4.90	$4.67	$4.67	$4.67	2,402
2022-07-14	$4.52	$4.52	$4.52	$4.52	$4.52	1,710
2022-07-13	$4.91	$4.91	$4.91	$4.91	$4.91	102
2022-07-12	$5.22	$5.22	$5.03	$5.03	$5.03	1,772
2022-07-11	$5.10	$5.10	$5.10	$5.10	$5.10	185
2022-07-08	$5.08	$5.08	$5.08	$5.08	$5.08	0
2022-07-07	$5.08	$5.08	$5.08	$5.08	$5.08	101
2022-07-06	$4.66	$4.66	$4.66	$4.66	$4.66	5
2022-07-05	$4.66	$4.66	$4.66	$4.66	$4.66	251
2022-07-01	$4.84	$4.84	$4.84	$4.84	$4.84	0
2022-06-30	$4.84	$4.84	$4.84	$4.84	$4.84	191
2022-06-29	$5.20	$5.20	$5.20	$5.20	$5.20	0
2022-06-28	$5.20	$5.20	$5.20	$5.20	$5.20	31
2022-06-27	$5.20	$5.20	$5.20	$5.20	$5.20	1
2022-06-24	$5.18	$5.20	$5.18	$5.20	$5.20	1,699
2022-06-23	$4.92	$4.92	$4.91	$4.91	$4.91	625
2022-06-22	$4.99	$4.99	$4.99	$4.99	$4.99	65
2022-06-21	$4.91	$4.99	$4.91	$4.99	$4.99	1,329
2022-06-17	$4.25	$4.25	$4.25	$4.25	$4.25	100
2022-06-16	$4.23	$4.35	$4.23	$4.30	$4.30	5,300
2022-06-15	$4.19	$4.19	$4.19	$4.19	$4.19	0
2022-06-14	$4.10	$4.19	$4.10	$4.19	$4.19	879
2022-06-13	$4.44	$4.44	$4.36	$4.36	$4.36	892
2022-06-10	$5.00	$5.00	$5.00	$5.00	$5.00	2
2022-06-09	$5.00	$5.00	$5.00	$5.00	$5.00	301
2022-06-08	$4.96	$4.96	$4.96	$4.96	$4.96	0
2022-06-07	$4.96	$4.96	$4.96	$4.96	$4.96	0
2022-06-06	$4.83	$4.96	$4.83	$4.96	$4.96	437
2022-06-03	$4.97	$5.00	$4.97	$5.00	$5.00	811
2022-06-02	$5.00	$5.00	$5.00	$5.00	$5.00	92
2022-06-01	$5.00	$5.00	$5.00	$5.00	$5.00	1,500
2022-05-31	$4.93	$5.00	$4.81	$5.00	$5.00	517
2022-05-27	$4.68	$4.68	$4.68	$4.68	$4.68	1,750
2022-05-26	$4.67	$4.89	$4.67	$4.68	$4.68	1,215
2022-05-25	$4.57	$4.57	$4.54	$4.54	$4.54	229
2022-05-24	$4.82	$4.82	$4.54	$4.54	$4.54	4,113
2022-05-23	$5.15	$5.15	$5.15	$5.15	$5.15	0
2022-05-20	$5.00	$5.15	$5.00	$5.15	$5.15	3,123
2022-05-19	$5.30	$5.30	$5.10	$5.20	$5.20	3,325
2022-05-18	$5.65	$5.65	$5.30	$5.30	$5.30	1,900
2022-05-17	$5.80	$5.80	$5.64	$5.64	$5.64	650
2022-05-16	$5.34	$5.34	$5.34	$5.34	$5.34	4
2022-05-13	$5.48	$5.48	$5.34	$5.34	$5.34	1,309
2022-05-12	$5.42	$5.42	$5.36	$5.36	$5.36	3,200
2022-05-11	$5.42	$5.42	$5.42	$5.42	$5.42	724
2022-05-10	$5.35	$5.35	$5.35	$5.35	$5.35	242
2022-05-09	$5.24	$5.32	$5.16	$5.32	$5.32	1,751
2022-05-06	$5.48	$5.48	$5.48	$5.48	$5.48	227
2022-05-05	$5.30	$5.44	$5.30	$5.44	$5.44	751
2022-05-04	$5.35	$5.35	$5.31	$5.31	$5.31	1,448
2022-05-03	$5.48	$5.48	$5.33	$5.33	$5.33	1,876
2022-05-02	$5.55	$5.55	$5.45	$5.45	$5.45	1,011
2022-04-29	$5.98	$5.98	$5.98	$5.98	$5.98	140
2022-04-28	$5.63	$5.64	$5.63	$5.64	$5.64	356
2022-04-27	$5.59	$5.59	$5.59	$5.59	$5.59	17
2022-04-26	$5.72	$5.72	$5.59	$5.59	$5.59	1,760
2022-04-25	$5.47	$5.75	$5.47	$5.55	$5.55	513
2022-04-22	$5.76	$5.76	$5.76	$5.76	$5.76	225
2022-04-21	$5.76	$5.86	$5.76	$5.83	$5.83	1,880
2022-04-20	$5.80	$5.80	$5.80	$5.80	$5.80	3,028
2022-04-19	$5.89	$5.89	$5.87	$5.87	$5.87	661
2022-04-18	$5.83	$5.84	$5.76	$5.76	$5.76	2,056
2022-04-14	$5.76	$5.76	$5.76	$5.76	$5.76	1,040
2022-04-13	$5.76	$5.76	$5.76	$5.76	$5.76	500
2022-04-12	$5.85	$5.85	$5.85	$5.85	$5.85	1,525
2022-04-11	$5.68	$5.77	$5.68	$5.77	$5.77	401
2022-04-08	$5.68	$5.68	$5.68	$5.68	$5.68	3,011
2022-04-07	$5.68	$5.68	$5.68	$5.68	$5.68	0
2022-04-06	$5.68	$5.68	$5.68	$5.68	$5.68	0
2022-04-05	$5.78	$5.78	$5.68	$5.68	$5.68	3,011
2022-04-04	$5.61	$5.61	$5.61	$5.61	$5.61	35
2022-04-01	$5.61	$5.61	$5.61	$5.61	$5.61	157
2022-03-31	$5.76	$5.76	$5.76	$5.76	$5.76	0
2022-03-30	$5.76	$5.76	$5.76	$5.76	$5.76	73
2022-03-29	$5.76	$5.76	$5.76	$5.76	$5.76	101
2022-03-28	$5.70	$5.75	$5.70	$5.75	$5.75	813
2022-03-25	$5.42	$5.42	$5.42	$5.42	$5.42	1,034
2022-03-24	$5.50	$5.50	$5.50	$5.50	$5.50	54
2022-03-23	$5.50	$5.50	$5.50	$5.50	$5.50	4,035
2022-03-22	$5.50	$5.53	$5.43	$5.53	$5.53	2,973
2022-03-21	$5.57	$5.57	$5.53	$5.53	$5.53	2,973
2022-03-18	$5.32	$5.32	$5.32	$5.32	$5.32	503
2022-03-17	$5.30	$5.30	$5.19	$5.20	$5.20	1,578
2022-03-16	$5.08	$5.50	$5.08	$5.39	$5.39	4,351
2022-03-15	$5.20	$5.20	$5.20	$5.20	$5.20	1,030
2022-03-14	$5.08	$5.13	$5.05	$5.12	$5.12	18,933
2022-03-11	$5.03	$5.10	$4.96	$5.10	$5.10	1,116
2022-03-10	$5.08	$5.08	$5.02	$5.02	$5.02	976
2022-03-09	$5.10	$5.10	$5.10	$5.10	$5.10	2,201
2022-03-08	$5.00	$5.00	$5.00	$5.00	$5.00	1,015
2022-03-07	$5.20	$5.20	$5.20	$5.20	$5.20	5
2022-03-04	$5.20	$5.42	$5.20	$5.20	$5.20	351
2022-03-03	$5.30	$5.30	$5.30	$5.30	$5.30	1
2022-03-02	$5.30	$5.30	$5.30	$5.30	$5.30	1,535
2022-03-01	$5.17	$5.17	$5.17	$5.17	$5.17	1,601
2022-02-28	$5.11	$5.11	$5.11	$5.11	$5.11	113
2022-02-25	$4.88	$5.21	$4.88	$5.11	$5.11	10,224
2022-02-24	$5.00	$5.00	$4.91	$4.91	$4.91	402
2022-02-23	$5.28	$5.28	$5.28	$5.28	$5.28	150
2022-02-22	$5.36	$5.42	$5.29	$5.36	$5.36	256
2022-02-18	$5.36	$5.36	$5.36	$5.36	$5.36	0
2022-02-17	$5.36	$5.36	$5.36	$5.36	$5.36	256
2022-02-16	$5.25	$5.49	$5.25	$5.49	$5.49	1,885
2022-02-15	$5.22	$5.38	$5.22	$5.25	$5.25	1,037
2022-02-14	$5.09	$5.11	$5.09	$5.11	$5.11	1,361
2022-02-11	$5.28	$5.28	$5.28	$5.28	$5.28	885
2022-02-10	$5.33	$5.33	$5.25	$5.30	$5.30	1,048
2022-02-09	$5.40	$5.40	$5.31	$5.33	$5.33	6,484
2022-02-08	$5.48	$5.48	$5.48	$5.48	$5.48	3
2022-02-07	$5.48	$5.48	$5.48	$5.48	$5.48	127
2022-02-04	$5.40	$5.51	$5.40	$5.51	$5.51	349
2022-02-03	$5.62	$5.62	$5.62	$5.62	$5.62	165
2022-02-02	$5.70	$5.70	$5.70	$5.70	$5.70	103
2022-02-01	$5.70	$5.70	$5.70	$5.70	$5.70	284
2022-01-31	$5.61	$5.61	$5.61	$5.61	$5.61	1
2022-01-28	$5.73	$5.73	$5.61	$5.61	$5.61	684
2022-01-27	$5.70	$5.72	$5.70	$5.72	$5.72	2,784
2022-01-26	$5.58	$5.63	$5.58	$5.63	$5.63	7,183
2022-01-25	$5.35	$5.35	$5.25	$5.25	$5.25	307
2022-01-24	$5.40	$5.40	$5.10	$5.24	$5.24	5,597
2022-01-21	$5.60	$5.60	$5.51	$5.59	$5.59	994
2022-01-20	$5.74	$5.78	$5.66	$5.66	$5.66	840
2022-01-19	$5.86	$5.86	$5.86	$5.86	$5.86	302
2022-01-18	$6.00	$6.17	$6.00	$6.07	$6.07	7,420
2022-01-14	$5.72	$5.75	$5.72	$5.75	$5.75	221
2022-01-13	$5.66	$5.90	$5.66	$5.90	$5.90	2,267
2022-01-12	$5.65	$5.83	$5.65	$5.75	$5.75	6,901
2022-01-11	$5.46	$5.46	$5.38	$5.38	$5.38	325
2022-01-10	$5.55	$5.55	$5.30	$5.31	$5.31	3,503
2022-01-07	$5.66	$5.66	$5.66	$5.66	$5.66	219
2022-01-06	$5.60	$5.60	$5.60	$5.60	$5.60	2,077
2022-01-05	$5.59	$5.59	$5.59	$5.59	$5.59	156
2022-01-04	$5.63	$5.63	$5.41	$5.42	$5.42	1,930
2022-01-03	$5.68	$5.75	$5.61	$5.75	$5.75	2,363
2021-12-31	$5.60	$5.60	$5.50	$5.55	$5.55	4,279
2021-12-30	$5.52	$5.57	$5.52	$5.57	$5.57	1,596
2021-12-29	$5.64	$5.65	$5.57	$5.65	$5.65	4,193
2021-12-28	$5.49	$5.64	$5.44	$5.58	$5.58	51,016
2021-12-27	$5.40	$5.45	$5.33	$5.43	$5.43	16,167
2021-12-23	$5.25	$5.38	$5.25	$5.38	$5.38	10,905
2021-12-22	$4.97	$5.25	$4.97	$5.25	$5.25	2,133
2021-12-21	$4.90	$5.14	$4.90	$5.14	$5.14	3,387
2021-12-20	$4.91	$5.23	$4.91	$5.09	$5.09	5,047
2021-12-17	$5.16	$5.16	$5.12	$5.12	$5.12	497
2021-12-16	$5.12	$5.33	$5.12	$5.33	$5.33	36,952
2021-12-15	$5.08	$5.20	$5.04	$5.20	$5.20	14,005
2021-12-14	$5.02	$5.02	$4.98	$5.02	$5.02	2,816
2021-12-13	$5.13	$5.20	$5.03	$5.13	$5.13	12,262
2021-12-10	$4.97	$4.97	$4.97	$4.97	$4.97	1,075
2021-12-09	$5.10	$5.10	$4.98	$5.03	$5.03	3,992
2021-12-08	$4.99	$5.12	$4.94	$5.12	$5.12	8,467
2021-12-07	$4.95	$4.95	$4.95	$4.95	$4.95	210
2021-12-06	$4.70	$4.95	$4.70	$4.93	$4.93	21,056
2021-12-03	$4.70	$4.70	$4.47	$4.47	$4.47	434
2021-12-02	$4.47	$4.70	$4.47	$4.61	$4.61	5,624
2021-12-01	$4.46	$4.52	$4.46	$4.49	$4.49	2,206
2021-11-30	$4.34	$4.34	$4.30	$4.30	$4.30	1,261
2021-11-29	$4.23	$4.30	$4.23	$4.30	$4.30	324
2021-11-26	$4.30	$4.30	$4.30	$4.30	$4.30	201
2021-11-24	$4.54	$4.54	$4.45	$4.45	$4.45	707
2021-11-23	$4.62	$4.62	$4.54	$4.54	$4.54	1,251
2021-11-22	$4.68	$4.79	$4.64	$4.79	$4.79	13,017
2021-11-19	$4.64	$4.64	$4.59	$4.59	$4.59	740
2021-11-18	$4.40	$4.55	$4.40	$4.54	$4.54	2,289
2021-11-17	$4.44	$4.45	$4.43	$4.43	$4.43	1,834
2021-11-16	$4.37	$4.37	$4.26	$4.33	$4.33	8,006
2021-11-15	$3.94	$4.04	$3.94	$4.00	$4.00	6,760
2021-11-12	$3.93	$3.93	$3.93	$3.93	$3.93	1,610
2021-11-11	$3.94	$3.94	$3.93	$3.93	$3.93	435
2021-11-10	$4.09	$4.09	$3.93	$3.93	$3.93	1,987
2021-11-09	$4.09	$4.09	$4.09	$4.09	$4.09	162
2021-11-08	$4.11	$4.19	$4.11	$4.12	$4.12	1,873
2021-11-05	$4.05	$4.05	$4.01	$4.05	$4.05	877
2021-11-04	$4.01	$4.07	$4.01	$4.03	$4.03	2,207
2021-11-03	$3.97	$3.99	$3.97	$3.99	$3.99	1,525
2021-11-02	$3.93	$3.96	$3.90	$3.90	$3.90	7,310
2021-11-01	$3.75	$3.90	$3.75	$3.90	$3.90	7,310
2021-10-29	$3.72	$3.74	$3.72	$3.74	$3.74	850
2021-10-28	$3.61	$3.61	$3.61	$3.61	$3.61	227
2021-10-27	$3.67	$3.67	$3.63	$3.63	$3.63	583
2021-10-26	$3.67	$3.67	$3.61	$3.61	$3.61	657
2021-10-25	$3.50	$3.72	$3.49	$3.67	$3.67	19,484
2021-10-22	$3.25	$3.30	$3.24	$3.30	$3.30	1,159
2021-10-21	$3.20	$3.20	$3.20	$3.20	$3.20	4,292
2021-10-20	$3.24	$3.24	$3.17	$3.17	$3.17	820
2021-10-19	$3.28	$3.28	$3.25	$3.25	$3.25	516
2021-10-18	$3.28	$3.28	$3.23	$3.23	$3.23	4,842
2021-10-15	$3.35	$3.35	$3.35	$3.35	$3.35	504
2021-10-14	$3.36	$3.44	$3.36	$3.40	$3.40	2,099
2021-10-13	$3.36	$3.36	$3.36	$3.36	$3.36	301
2021-10-12	$3.50	$3.50	$3.50	$3.50	$3.50	1,253
2021-10-11	$3.50	$3.50	$3.40	$3.41	$3.41	10,980
2021-10-08	$3.36	$3.36	$3.36	$3.36	$3.36	204
2021-10-07	$3.36	$3.45	$3.36	$3.44	$3.44	1,599
2021-10-06	$3.15	$3.23	$3.15	$3.23	$3.23	300
2021-10-05	$3.25	$3.25	$3.13	$3.14	$3.14	1,421
2021-10-04	$3.17	$3.17	$3.17	$3.17	$3.17	109
2021-10-01	$3.40	$3.40	$3.40	$3.40	$3.40	355
2021-09-30	$3.31	$3.31	$3.31	$3.31	$3.31	35
2021-09-29	$3.35	$3.42	$3.31	$3.31	$3.31	2,910
2021-09-28	$3.21	$3.21	$3.21	$3.21	$3.21	201
2021-09-27	$3.29	$3.29	$3.21	$3.21	$3.21	459
2021-09-24	$3.25	$3.25	$3.20	$3.20	$3.20	786
2021-09-23	$3.28	$3.29	$3.24	$3.24	$3.24	2,678
2021-09-22	$3.10	$3.27	$3.10	$3.18	$3.18	4,902
2021-09-21	$3.05	$3.08	$3.00	$3.08	$3.08	1,444
2021-09-20	$3.09	$3.09	$2.98	$2.98	$2.98	627
2021-09-17	$3.10	$3.10	$3.00	$3.03	$3.03	2,460
2021-09-16	$3.10	$3.10	$3.10	$3.10	$3.10	223
2021-09-15	$3.10	$3.10	$2.92	$3.00	$3.00	3,746
2021-09-14	$3.05	$3.09	$2.90	$2.90	$2.90	12,114
2021-09-13	$3.07	$3.07	$3.07	$3.07	$3.07	1,057
2021-09-10	$3.13	$3.13	$3.07	$3.07	$3.07	9,456
2021-09-09	$3.15	$3.15	$3.12	$3.13	$3.13	2,073
2021-09-08	$3.40	$3.40	$3.21	$3.21	$3.21	781
2021-09-07	$3.22	$3.30	$3.22	$3.30	$3.30	3,162
2021-09-03	$3.31	$3.31	$3.31	$3.31	$3.31	516
2021-09-02	$3.52	$3.52	$3.34	$3.36	$3.36	5,828
2021-09-01	$3.61	$3.61	$3.61	$3.61	$3.61	37
2021-08-31	$3.77	$3.82	$3.60	$3.61	$3.61	52,862
2021-08-30	$3.82	$3.82	$3.82	$3.82	$3.82	162
2021-08-27	$3.82	$3.82	$3.82	$3.82	$3.82	3
2021-08-26	$3.82	$3.82	$3.82	$3.82	$3.82	105
2021-08-25	$3.95	$3.95	$3.87	$3.87	$3.87	556
2021-08-24	$3.75	$3.89	$3.75	$3.86	$3.86	28,752
2021-08-23	$3.72	$3.72	$3.72	$3.72	$3.72	243
2021-08-20	$3.59	$3.59	$3.53	$3.59	$3.59	3,981
2021-08-19	$3.52	$3.62	$3.52	$3.62	$3.62	23,800
2021-08-18	$3.51	$3.59	$3.51	$3.59	$3.59	3,311
2021-08-17	$3.70	$3.70	$3.56	$3.59	$3.59	1,554
2021-08-16	$3.71	$3.74	$3.71	$3.74	$3.74	9,206
2021-08-13	$3.83	$3.83	$3.83	$3.83	$3.83	153
2021-08-12	$3.84	$3.84	$3.84	$3.84	$3.84	6,162
2021-08-11	$3.75	$3.75	$3.75	$3.75	$3.75	17
2021-08-10	$3.75	$3.75	$3.75	$3.75	$3.75	37
2021-08-09	$3.75	$3.75	$3.75	$3.75	$3.75	107
2021-08-06	$3.68	$3.81	$3.68	$3.81	$3.81	430
2021-08-05	$3.78	$3.78	$3.68	$3.68	$3.68	552
2021-08-04	$3.66	$3.66	$3.66	$3.66	$3.66	211
2021-08-03	$3.70	$3.70	$3.66	$3.66	$3.66	643
2021-08-02	$3.85	$3.85	$3.85	$3.85	$3.85	42
2021-07-30	$3.85	$3.85	$3.85	$3.85	$3.85	1,676
2021-07-29	$3.74	$3.74	$3.73	$3.73	$3.73	481
2021-07-28	$3.68	$3.69	$3.68	$3.69	$3.69	301
2021-07-27	$3.67	$3.67	$3.67	$3.67	$3.67	888
2021-07-26	$3.67	$3.67	$3.67	$3.67	$3.67	504
2021-07-23	$3.66	$3.66	$3.66	$3.66	$3.66	3,121
2021-07-22	$3.56	$3.57	$3.56	$3.57	$3.57	6,010
2021-07-21	$3.57	$3.57	$3.57	$3.57	$3.57	1,006
2021-07-20	$3.51	$3.51	$3.51	$3.51	$3.51	180
2021-07-19	$3.58	$3.60	$3.56	$3.60	$3.60	986
2021-07-16	$3.72	$3.72	$3.72	$3.72	$3.72	184
2021-07-15	$3.70	$3.70	$3.70	$3.70	$3.70	397
2021-07-14	$3.86	$3.86	$3.80	$3.80	$3.80	718
2021-07-13	$3.87	$3.87	$3.85	$3.85	$3.85	783
2021-07-12	$3.88	$3.89	$3.84	$3.84	$3.84	4,419
2021-07-09	$3.91	$3.91	$3.91	$3.91	$3.91	1,057
2021-07-08	$4.11	$4.11	$3.88	$3.93	$3.93	1,547
2021-07-07	$4.14	$4.14	$4.11	$4.11	$4.11	1,239
2021-07-06	$4.21	$4.21	$4.21	$4.21	$4.21	337
2021-07-02	$4.25	$4.27	$4.21	$4.21	$4.21	2,428
2021-07-01	$4.28	$4.28	$4.28	$4.28	$4.28	111
2021-06-30	$4.36	$4.36	$4.36	$4.36	$4.36	105
2021-06-29	$4.34	$4.45	$4.34	$4.37	$4.37	5,475
2021-06-28	$4.50	$4.50	$4.35	$4.35	$4.35	490
2021-06-25	$4.52	$4.62	$4.50	$4.51	$4.51	1,288
2021-06-24	$4.50	$4.50	$4.50	$4.50	$4.50	314
2021-06-23	$4.76	$4.76	$4.60	$4.60	$4.60	5,971
2021-06-22	$4.66	$4.79	$4.66	$4.67	$4.67	5,961
2021-06-21	$4.75	$4.78	$4.74	$4.75	$4.75	5,347
2021-06-18	$4.56	$4.57	$4.56	$4.57	$4.57	5,507
2021-06-17	$4.70	$4.75	$4.70	$4.71	$4.71	3,505
2021-06-16	$4.67	$4.75	$4.67	$4.70	$4.70	8,384
2021-06-15	$4.30	$4.57	$4.30	$4.52	$4.52	27,276
2021-06-14	$4.20	$4.23	$4.17	$4.21	$4.21	23,229
2021-06-11	$3.84	$3.87	$3.84	$3.87	$3.87	5,583
2021-06-10	$3.90	$3.93	$3.90	$3.91	$3.91	3,342
2021-06-09	$3.79	$3.95	$3.79	$3.90	$3.90	3,938
2021-06-08	$3.79	$3.86	$3.79	$3.86	$3.86	1,221
2021-06-07	$3.72	$3.79	$3.72	$3.79	$3.79	356
2021-06-04	$3.74	$3.80	$3.74	$3.74	$3.74	981
2021-06-03	$3.86	$3.86	$3.79	$3.83	$3.83	4,507
2021-06-02	$3.88	$3.88	$3.88	$3.88	$3.88	163
2021-06-01	$3.87	$3.95	$3.87	$3.88	$3.88	5,881
2021-05-28	$3.80	$3.80	$3.80	$3.80	$3.80	200
2021-05-27	$3.72	$3.84	$3.72	$3.84	$3.84	1,196
2021-05-26	$3.80	$3.92	$3.78	$3.92	$3.92	2,201
2021-05-25	$3.78	$3.79	$3.78	$3.79	$3.79	385
2021-05-24	$3.80	$3.89	$3.80	$3.82	$3.82	8,359
2021-05-21	$3.63	$3.66	$3.63	$3.66	$3.66	259
2021-05-20	$3.69	$3.69	$3.69	$3.69	$3.69	114
2021-05-19	$3.60	$3.71	$3.60	$3.71	$3.71	1,630
2021-05-18	$3.58	$3.69	$3.57	$3.60	$3.60	3,375
2021-05-17	$3.58	$3.58	$3.58	$3.58	$3.58	1,335
2021-05-14	$3.58	$3.69	$3.58	$3.69	$3.69	1,514
2021-05-13	$3.58	$3.58	$3.58	$3.58	$3.58	319
2021-05-12	$3.57	$3.65	$3.57	$3.65	$3.65	692
2021-05-11	$3.77	$3.77	$3.57	$3.57	$3.57	1,247
2021-05-10	$3.77	$3.77	$3.77	$3.77	$3.77	167
2021-05-07	$3.85	$3.90	$3.85	$3.87	$3.87	2,154
2021-05-06	$3.79	$3.83	$3.79	$3.83	$3.83	2,212
2021-05-05	$3.91	$3.91	$3.89	$3.89	$3.89	1,304
2021-05-04	$3.86	$3.90	$3.83	$3.84	$3.84	4,789
2021-05-03	$3.90	$3.96	$3.88	$3.90	$3.90	7,600
2021-04-30	$3.83	$3.83	$3.83	$3.83	$3.83	47
2021-04-29	$3.83	$3.84	$3.78	$3.83	$3.83	8,181
2021-04-28	$3.87	$3.88	$3.85	$3.85	$3.85	1,972
2021-04-27	$3.95	$3.96	$3.87	$3.88	$3.88	703
2021-04-26	$3.83	$3.98	$3.83	$3.95	$3.95	17,672
2021-04-23	$3.80	$3.80	$3.73	$3.78	$3.78	15,580
2021-04-22	$3.62	$3.79	$3.62	$3.77	$3.77	13,779
2021-04-21	$3.50	$3.62	$3.50	$3.55	$3.55	5,284
2021-04-20	$3.45	$3.52	$3.45	$3.46	$3.46	4,496
2021-04-19	$3.54	$3.54	$3.40	$3.40	$3.40	1,760
2021-04-16	$3.60	$3.60	$3.54	$3.54	$3.54	1,077
2021-04-15	$3.54	$3.60	$3.54	$3.60	$3.60	931
2021-04-14	$3.54	$3.60	$3.54	$3.60	$3.60	1,198
2021-04-13	$3.62	$3.62	$3.62	$3.62	$3.62	577
2021-04-12	$3.62	$3.66	$3.51	$3.64	$3.64	7,550
2021-04-09	$3.52	$3.54	$3.52	$3.54	$3.54	634
2021-04-08	$3.51	$3.54	$3.51	$3.51	$3.51	906
2021-04-07	$3.60	$3.60	$3.51	$3.51	$3.51	3,900
2021-04-06	$3.63	$3.63	$3.57	$3.61	$3.61	9,840
2021-04-05	$3.68	$3.75	$3.62	$3.70	$3.70	10,688
2021-04-01	$3.75	$3.75	$3.75	$3.75	$3.75	4,184
2021-03-31	$3.76	$3.76	$3.71	$3.75	$3.75	1,679
2021-03-30	$3.77	$3.77	$3.77	$3.77	$3.77	1,379
2021-03-29	$3.78	$3.80	$3.77	$3.80	$3.80	9,122
2021-03-26	$3.72	$3.76	$3.72	$3.76	$3.76	1,463
2021-03-25	$3.72	$3.74	$3.72	$3.72	$3.72	745
2021-03-24	$3.73	$3.76	$3.73	$3.75	$3.75	2,501
2021-03-23	$3.73	$3.80	$3.73	$3.75	$3.75	6,658
2021-03-22	$3.73	$3.80	$3.73	$3.76	$3.76	6,480
2021-03-19	$3.74	$3.79	$3.74	$3.75	$3.75	5,309
2021-03-18	$3.75	$3.80	$3.75	$3.80	$3.80	3,308
2021-03-17	$3.76	$3.81	$3.72	$3.73	$3.73	3,738
2021-03-16	$3.79	$3.80	$3.67	$3.73	$3.73	65,075
2021-03-15	$3.73	$3.78	$3.69	$3.77	$3.77	59,853
2021-03-12	$3.80	$3.80	$3.72	$3.77	$3.77	74,567
2021-03-11	$3.75	$3.84	$3.69	$3.84	$3.84	107,010
2021-03-10	$3.74	$3.76	$3.71	$3.72	$3.72	67,063
2021-03-09	$3.71	$3.86	$3.68	$3.86	$3.86	97,251
2021-03-08	$3.80	$3.85	$3.69	$3.78	$3.78	54,260
2021-03-05	$3.80	$3.90	$3.70	$3.90	$3.90	62,052
2021-03-04	$3.91	$3.93	$3.72	$3.84	$3.84	21,298
2021-03-03	$3.90	$4.00	$3.81	$3.92	$3.92	111,316
2021-03-02	$3.93	$4.05	$3.90	$3.97	$3.97	58,439
2021-03-01	$4.02	$4.07	$3.92	$3.97	$3.97	135,598
2021-02-26	$3.79	$3.81	$3.71	$3.76	$3.76	89,170
2021-02-25	$4.03	$4.10	$3.76	$3.89	$3.89	258,555
2021-02-24	$3.86	$3.94	$3.75	$3.89	$3.89	258,555
2021-02-23	$3.62	$3.67	$3.53	$3.58	$3.58	68,545
2021-02-22	$3.82	$3.82	$3.62	$3.71	$3.71	179,882
2021-02-19	$3.56	$3.67	$3.55	$3.56	$3.56	73,877
2021-02-18	$3.70	$3.70	$3.57	$3.58	$3.58	47,410
2021-02-17	$3.72	$3.82	$3.64	$3.73	$3.73	70,418
2021-02-16	$3.81	$3.84	$3.66	$3.80	$3.80	167,424
2021-02-12	$3.82	$3.83	$3.57	$3.62	$3.62	122,617
2021-02-11	$3.92	$3.92	$3.65	$3.70	$3.70	119,712
2021-02-10	$3.94	$3.94	$3.73	$3.78	$3.78	140,010
2021-02-09	$3.85	$4.03	$3.70	$3.77	$3.77	107,182
2021-02-08	$3.72	$3.88	$3.69	$3.77	$3.77	495,343
2021-02-05	$3.66	$3.66	$3.57	$3.63	$3.63	240,422
2021-02-04	$3.78	$3.79	$3.55	$3.60	$3.60	287,692
2021-02-03	$3.83	$3.85	$3.66	$3.72	$3.72	203,040
2021-02-02	$3.93	$4.01	$3.82	$3.87	$3.87	248,326
2021-02-01	$4.04	$4.04	$3.82	$3.83	$3.83	208,509
2021-01-29	$4.09	$4.10	$4.01	$4.06	$4.06	96,231
2021-01-28	$4.18	$4.18	$3.98	$4.00	$4.00	154,924
2021-01-27	$4.30	$4.37	$4.07	$4.19	$4.19	121,071
2021-01-26	$4.47	$4.49	$4.30	$4.34	$4.34	95,619
2021-01-25	$4.59	$4.60	$4.38	$4.47	$4.47	132,666
2021-01-22	$4.55	$4.55	$4.36	$4.48	$4.48	188,689
2021-01-21	$4.60	$4.64	$4.34	$4.44	$4.44	273,545
2021-01-20	$4.90	$4.95	$4.61	$4.76	$4.76	331,260
2021-01-19	$5.16	$5.18	$4.60	$4.80	$4.80	409,656
2021-01-15	$5.38	$5.39	$5.16	$5.16	$5.16	11,867
2021-01-14	$5.45	$5.45	$5.27	$5.27	$5.27	11,561
2021-01-13	$5.15	$5.49	$5.15	$5.46	$5.46	38,454
2021-01-12	$4.92	$5.00	$4.88	$4.92	$4.92	28,119
2021-01-11	$4.85	$4.90	$4.78	$4.80	$4.80	18,177
2021-01-08	$4.85	$4.85	$4.70	$4.70	$4.70	3,447
2021-01-07	$4.82	$4.82	$4.73	$4.73	$4.73	4,967
2021-01-06	$4.78	$4.95	$4.76	$4.76	$4.76	9,186
2021-01-05	$4.97	$4.97	$4.78	$4.78	$4.78	11,769
2021-01-04	$4.99	$5.14	$4.99	$5.01	$5.01	14,701
2020-12-31	$4.77	$4.96	$4.77	$4.85	$4.85	12,136
2020-12-30	$4.74	$4.85	$4.74	$4.80	$4.80	12,828
2020-12-29	$4.88	$4.88	$4.80	$4.80	$4.80	5,152
2020-12-28	$5.00	$5.00	$4.88	$4.88	$4.88	13,978
2020-12-24	$4.90	$4.94	$4.80	$4.80	$4.80	10,462
2020-12-23	$4.91	$5.02	$4.91	$4.91	$4.91	12,188
2020-12-22	$4.99	$5.10	$4.99	$5.06	$5.06	12,507
2020-12-21	$5.01	$5.06	$4.93	$5.01	$5.01	15,406
2020-12-18	$4.96	$5.12	$4.96	$5.12	$5.12	15,431
2020-12-17	$5.01	$5.07	$5.00	$5.07	$5.07	6,627
2020-12-16	$5.01	$5.01	$4.90	$5.01	$5.01	3,641
2020-12-15	$4.95	$5.06	$4.95	$5.06	$5.06	9,705
2020-12-14	$4.93	$5.00	$4.89	$5.00	$5.00	19,485
2020-12-11	$4.71	$4.84	$4.71	$4.84	$4.84	4,430
2020-12-10	$4.90	$4.93	$4.79	$4.83	$4.83	13,959
2020-12-09	$4.97	$5.15	$4.97	$5.10	$5.10	29,142
2020-12-08	$4.84	$5.04	$4.84	$5.02	$5.02	33,351
2020-12-07	$4.63	$4.68	$4.56	$4.61	$4.61	13,365
2020-12-04	$4.52	$4.63	$4.50	$4.62	$4.62	8,089
2020-12-03	$4.62	$4.63	$4.54	$4.60	$4.60	13,477
2020-12-02	$4.62	$4.68	$4.58	$4.63	$4.63	11,389
2020-12-01	$4.71	$4.75	$4.68	$4.71	$4.71	7,736
2020-11-30	$4.49	$4.64	$4.38	$4.64	$4.64	25,296
2020-11-27	$4.90	$4.90	$4.75	$4.86	$4.86	3,060
2020-11-25	$4.82	$4.86	$4.74	$4.80	$4.80	10,549
2020-11-24	$5.00	$5.01	$4.77	$4.90	$4.90	23,690
2020-11-23	$4.88	$5.12	$4.88	$5.09	$5.09	28,271
2020-11-20	$4.65	$4.84	$4.65	$4.84	$4.84	12,702
2020-11-19	$4.82	$4.82	$4.65	$4.73	$4.73	17,968
2020-11-18	$4.78	$4.95	$4.78	$4.85	$4.85	20,507
2020-11-17	$4.70	$4.78	$4.63	$4.65	$4.65	48,773
2020-11-16	$4.52	$4.74	$4.52	$4.53	$4.53	82,500
2020-11-13	$4.05	$4.05	$3.96	$3.96	$3.96	463
2020-11-12	$3.92	$4.04	$3.92	$3.94	$3.94	6,908
2020-11-11	$3.92	$3.99	$3.89	$3.91	$3.91	8,657
2020-11-10	$3.89	$3.89	$3.78	$3.83	$3.83	11,220
2020-11-09	$4.03	$4.14	$3.96	$3.99	$3.99	13,921
2020-11-06	$3.74	$3.84	$3.62	$3.78	$3.78	3,224
2020-11-05	$3.77	$3.90	$3.77	$3.79	$3.79	8,965
2020-11-04	$3.74	$3.85	$3.74	$3.85	$3.85	3,247
2020-11-03	$3.80	$3.92	$3.80	$3.89	$3.89	2,806
2020-11-02	$3.73	$3.82	$3.73	$3.77	$3.77	4,145
2020-10-30	$3.85	$3.85	$3.53	$3.80	$3.80	16,532
2020-10-29	$3.75	$3.86	$3.75	$3.79	$3.79	6,185
2020-10-28	$3.93	$3.95	$3.85	$3.86	$3.86	5,185
2020-10-27	$4.10	$4.19	$4.02	$4.12	$4.12	5,345
2020-10-26	$4.13	$4.13	$4.02	$4.04	$4.04	2,583
2020-10-23	$4.10	$4.10	$4.03	$4.03	$4.03	3,022
2020-10-22	$4.14	$4.19	$4.14	$4.18	$4.18	2,933
2020-10-21	$4.12	$4.17	$4.09	$4.12	$4.12	9,071
2020-10-20	$4.12	$4.21	$4.12	$4.17	$4.17	3,462
2020-10-19	$4.10	$4.17	$4.06	$4.06	$4.06	19,894
2020-10-16	$3.93	$4.00	$3.93	$3.99	$3.99	2,987
2020-10-15	$3.92	$3.99	$3.88	$3.99	$3.99	7,355
2020-10-14	$3.94	$3.96	$3.91	$3.92	$3.92	2,782
2020-10-13	$3.91	$3.94	$3.87	$3.94	$3.94	4,556
2020-10-12	$3.98	$3.98	$3.85	$3.86	$3.86	6,218
2020-10-09	$4.00	$4.01	$3.91	$3.99	$3.99	9,066
2020-10-08	$3.85	$3.93	$3.85	$3.93	$3.93	1,083
2020-10-07	$3.79	$3.93	$3.79	$3.86	$3.86	5,734
2020-10-06	$3.88	$3.98	$3.88	$3.91	$3.91	4,334
2020-10-05	$3.92	$4.00	$3.86	$3.93	$3.93	6,725
2020-10-02	$3.94	$3.98	$3.85	$3.85	$3.85	20,125
2020-10-01	$4.07	$4.07	$3.91	$3.91	$3.91	13,092
2020-09-30	$4.10	$4.13	$4.01	$4.09	$4.09	55,299
2020-09-29	$3.76	$3.76	$3.69	$3.69	$3.69	3,133
2020-09-28	$3.89	$3.89	$3.82	$3.82	$3.82	22,453
2020-09-25	$3.70	$3.81	$3.67	$3.81	$3.81	4,847
2020-09-24	$3.65	$3.74	$3.65	$3.72	$3.72	6,191
2020-09-23	$3.85	$3.85	$3.72	$3.73	$3.73	18,870
2020-09-22	$3.90	$3.92	$3.85	$3.92	$3.92	7,486
2020-09-21	$3.81	$3.84	$3.74	$3.84	$3.84	16,565
2020-09-18	$3.80	$3.82	$3.64	$3.78	$3.78	29,960
2020-09-17	$3.72	$3.84	$3.72	$3.80	$3.80	14,363
2020-09-16	$3.64	$3.82	$3.52	$3.62	$3.62	156,720
2020-09-15	$3.50	$3.62	$3.50	$3.57	$3.57	11,457
2020-09-14	$3.40	$3.50	$3.40	$3.46	$3.46	21,963
2020-09-11	$3.25	$3.36	$3.20	$3.20	$3.20	4,908
2020-09-10	$3.45	$3.45	$3.25	$3.25	$3.25	16,012
2020-09-09	$3.48	$3.58	$3.48	$3.53	$3.53	7,119
2020-09-08	$3.40	$3.58	$3.40	$3.45	$3.45	15,787
2020-09-04	$3.17	$3.19	$3.04	$3.17	$3.17	14,764
2020-09-03	$3.30	$3.32	$3.16	$3.18	$3.18	25,068
2020-09-02	$3.55	$3.55	$3.40	$3.42	$3.42	17,866
2020-09-01	$3.62	$3.62	$3.54	$3.54	$3.54	6,188
2020-08-31	$3.71	$3.71	$3.66	$3.66	$3.66	2,762
2020-08-28	$3.53	$3.74	$3.53	$3.74	$3.74	15,730
2020-08-27	$3.72	$3.79	$3.63	$3.63	$3.63	3,002
2020-08-26	$3.79	$3.79	$3.73	$3.77	$3.77	10,437
2020-08-25	$3.67	$3.75	$3.67	$3.75	$3.75	5,943
2020-08-24	$3.70	$3.71	$3.62	$3.66	$3.66	8,857
2020-08-21	$3.73	$3.73	$3.62	$3.67	$3.67	8,091
2020-08-20	$3.62	$3.65	$3.61	$3.65	$3.65	15,225
2020-08-19	$3.70	$3.73	$3.69	$3.70	$3.70	11,255
2020-08-18	$3.75	$3.83	$3.74	$3.79	$3.79	10,738
2020-08-17	$3.82	$3.85	$3.77	$3.82	$3.82	14,616
2020-08-14	$4.04	$4.04	$3.93	$3.98	$3.98	7,298
2020-08-13	$4.05	$4.05	$3.85	$3.93	$3.93	36,503
2020-08-12	$4.03	$4.09	$3.96	$4.05	$4.05	17,481
2020-08-11	$3.85	$3.93	$3.82	$3.87	$3.87	14,823
2020-08-10	$3.60	$3.69	$3.60	$3.68	$3.68	71,818
2020-08-07	$3.70	$3.71	$3.63	$3.65	$3.65	27,025
2020-08-06	$3.67	$3.71	$3.66	$3.70	$3.70	3,011
2020-08-05	$3.68	$3.75	$3.68	$3.75	$3.75	8,460
2020-08-04	$3.80	$3.80	$3.65	$3.70	$3.70	7,539
2020-08-03	$3.75	$3.80	$3.68	$3.77	$3.77	46,245
2020-07-31	$3.93	$3.99	$3.85	$3.88	$3.88	11,212
2020-07-30	$3.87	$3.93	$3.86	$3.93	$3.93	1,573
2020-07-29	$3.88	$3.91	$3.85	$3.86	$3.86	4,896
2020-07-28	$3.87	$3.97	$3.87	$3.92	$3.92	2,238
2020-07-27	$3.83	$3.98	$3.83	$3.96	$3.96	2,132
2020-07-24	$3.80	$3.84	$3.76	$3.83	$3.83	17,459
2020-07-23	$3.86	$3.91	$3.85	$3.87	$3.87	11,249
2020-07-22	$3.80	$3.87	$3.79	$3.82	$3.82	9,312
2020-07-21	$3.94	$4.07	$3.75	$3.91	$3.91	17,793
2020-07-20	$4.23	$4.23	$4.10	$4.20	$4.20	30,023
2020-07-17	$4.08	$4.22	$4.07	$4.18	$4.18	11,300
2020-07-16	$3.97	$4.49	$3.97	$4.08	$4.08	181,500
2020-07-15	$3.86	$3.97	$3.86	$3.91	$3.91	8,700
2020-07-14	$3.80	$3.94	$3.80	$3.94	$3.94	5,800
2020-07-13	$3.91	$3.91	$3.77	$3.77	$3.77	16,000
2020-07-10	$3.73	$3.80	$3.70	$3.80	$3.80	4,900
2020-07-09	$3.84	$3.85	$3.76	$3.79	$3.79	3,300
2020-07-08	$3.80	$3.83	$3.79	$3.81	$3.81	5,200
2020-07-07	$3.86	$3.90	$3.86	$3.86	$3.86	5,300
2020-07-06	$3.97	$3.97	$3.75	$3.86	$3.86	36,800
2020-07-02	$4.00	$4.07	$4.00	$4.04	$4.04	16,100
2020-07-01	$3.91	$3.97	$3.65	$3.78	$3.78	23,200
2020-06-30	$3.88	$3.93	$3.87	$3.91	$3.91	7,600
2020-06-29	$3.91	$3.91	$3.74	$3.79	$3.79	7,000
2020-06-26	$3.97	$3.97	$3.94	$3.94	$3.94	4,339
2020-06-25	$3.94	$3.99	$3.93	$3.99	$3.99	6,714
2020-06-24	$3.88	$3.97	$3.88	$3.88	$3.88	17,696
2020-06-23	$3.99	$4.05	$3.94	$4.00	$4.00	23,076
2020-06-22	$3.81	$3.81	$3.76	$3.79	$3.79	4,010
2020-06-19	$3.81	$3.94	$3.78	$3.79	$3.79	13,929
2020-06-18	$3.82	$3.86	$3.81	$3.81	$3.81	4,155
2020-06-17	$3.81	$3.85	$3.78	$3.85	$3.85	10,148
2020-06-16	$4.00	$4.00	$3.75	$3.81	$3.81	17,710
2020-06-15	$3.73	$3.85	$3.69	$3.81	$3.81	32,791
2020-06-12	$3.54	$3.57	$3.45	$3.50	$3.50	11,909
2020-06-11	$3.58	$3.70	$3.46	$3.49	$3.49	38,556
2020-06-10	$3.90	$3.90	$3.70	$3.72	$3.72	29,413
2020-06-09	$3.54	$3.83	$3.54	$3.77	$3.77	67,449
2020-06-08	$3.42	$3.51	$3.42	$3.45	$3.45	53,321
2020-06-05	$3.38	$3.38	$3.27	$3.27	$3.27	4,517
2020-06-04	$3.33	$3.40	$3.20	$3.40	$3.40	8,948
2020-06-03	$3.17	$3.21	$3.17	$3.20	$3.20	3,307
2020-06-02	$3.15	$3.20	$3.13	$3.17	$3.17	4,521
2020-06-01	$3.09	$3.24	$3.07	$3.18	$3.18	8,466
2020-05-29	$3.10	$3.13	$3.10	$3.12	$3.12	2,626
2020-05-28	$3.23	$3.23	$3.09	$3.09	$3.09	5,269
2020-05-27	$3.12	$3.14	$3.09	$3.11	$3.11	6,493
2020-05-26	$3.09	$3.16	$3.08	$3.16	$3.16	11,440
2020-05-22	$3.25	$3.28	$3.25	$3.28	$3.28	2,847
2020-05-21	$3.20	$3.25	$3.20	$3.22	$3.22	3,825
2020-05-20	$3.43	$3.45	$3.32	$3.32	$3.32	9,830
2020-05-19	$3.30	$3.44	$3.30	$3.43	$3.43	4,739
2020-05-18	$3.38	$3.48	$3.36	$3.46	$3.46	6,648
2020-05-15	$3.45	$3.46	$3.44	$3.45	$3.45	4,960
2020-05-14	$3.34	$3.49	$3.31	$3.46	$3.46	28,813
2020-05-13	$3.40	$3.40	$3.30	$3.30	$3.30	7,220
2020-05-12	$3.47	$3.48	$3.38	$3.39	$3.39	3,910
2020-05-11	$3.51	$3.59	$3.51	$3.56	$3.56	3,811
2020-05-08	$3.33	$3.54	$3.33	$3.51	$3.51	8,017
2020-05-07	$3.45	$3.51	$3.41	$3.41	$3.41	3,790
2020-05-06	$3.43	$3.44	$3.40	$3.44	$3.44	11,672
2020-05-05	$3.70	$3.73	$3.64	$3.65	$3.65	27,288
2020-05-04	$3.60	$3.70	$3.60	$3.66	$3.66	11,332
2020-05-01	$3.59	$3.66	$3.54	$3.66	$3.66	6,730
2020-04-30	$3.65	$3.70	$3.65	$3.68	$3.68	6,118
2020-04-29	$3.63	$3.72	$3.63	$3.69	$3.69	12,661
2020-04-28	$3.50	$3.65	$3.50	$3.60	$3.60	7,441
2020-04-27	$3.62	$3.62	$3.53	$3.60	$3.60	19,899
2020-04-24	$3.32	$3.45	$3.32	$3.45	$3.45	4,281
2020-04-23	$3.42	$3.42	$3.28	$3.37	$3.37	8,341
2020-04-22	$3.24	$3.27	$3.22	$3.25	$3.25	3,246
2020-04-21	$3.39	$3.39	$3.21	$3.28	$3.28	4,137
2020-04-20	$3.35	$3.55	$3.35	$3.51	$3.51	22,937
2020-04-17	$3.33	$3.33	$3.27	$3.27	$3.27	13,246
2020-04-16	$3.40	$3.40	$3.22	$3.26	$3.26	13,385
2020-04-15	$3.50	$3.50	$3.37	$3.44	$3.44	8,824
2020-04-14	$3.43	$3.49	$3.43	$3.48	$3.48	4,098
2020-04-13	$3.73	$3.73	$3.36	$3.38	$3.38	17,600
2020-04-09	$3.64	$3.80	$3.64	$3.75	$3.75	30,412
2020-04-08	$3.51	$3.65	$3.51	$3.64	$3.64	14,770
2020-04-07	$3.71	$3.71	$3.59	$3.60	$3.60	43,841
2020-04-06	$3.54	$3.57	$3.42	$3.54	$3.54	66,871
2020-04-03	$2.89	$2.91	$2.86	$2.86	$2.86	1,913
2020-04-02	$2.81	$2.95	$2.81	$2.89	$2.89	17,051
2020-04-01	$2.80	$2.88	$2.70	$2.74	$2.74	23,859
2020-03-31	$2.90	$2.99	$2.86	$2.91	$2.91	35,532
2020-03-30	$2.73	$2.80	$2.66	$2.80	$2.80	33,062
2020-03-27	$2.48	$2.62	$2.47	$2.62	$2.62	7,828
2020-03-26	$2.44	$2.69	$2.38	$2.68	$2.68	59,162
2020-03-25	$2.32	$2.52	$2.32	$2.45	$2.45	27,691
2020-03-24	$2.34	$2.47	$2.24	$2.47	$2.47	95,168
2020-03-23	$2.27	$2.41	$2.15	$2.30	$2.30	39,402
2020-03-20	$2.58	$2.58	$2.40	$2.42	$2.42	18,849
2020-03-19	$2.46	$2.53	$2.38	$2.38	$2.38	68,841
2020-03-18	$2.08	$2.23	$2.08	$2.17	$2.17	13,772
2020-03-17	$2.10	$2.12	$2.05	$2.08	$2.08	106,577
2020-03-16	$2.05	$2.14	$2.02	$2.02	$2.02	22,933
2020-03-13	$2.26	$2.27	$2.05	$2.23	$2.23	35,775
2020-03-12	$2.22	$2.24	$1.86	$2.02	$2.02	108,782
2020-03-11	$2.56	$2.58	$2.38	$2.42	$2.42	64,720
2020-03-10	$2.75	$2.75	$2.62	$2.74	$2.74	37,898
2020-03-09	$2.60	$2.91	$2.59	$2.68	$2.68	34,856
2020-03-06	$3.13	$3.13	$2.90	$3.06	$3.06	21,464
2020-03-05	$3.15	$3.21	$3.08	$3.17	$3.17	29,206
2020-03-04	$3.40	$3.45	$3.25	$3.43	$3.43	28,775
2020-03-03	$3.59	$3.63	$3.44	$3.44	$3.44	12,843
2020-03-02	$3.48	$3.66	$3.48	$3.57	$3.57	25,634
2020-02-28	$3.45	$3.67	$3.45	$3.61	$3.61	37,057
2020-02-27	$3.67	$3.76	$3.46	$3.60	$3.60	33,166
2020-02-26	$3.86	$3.88	$3.77	$3.79	$3.79	15,416
2020-02-25	$3.84	$3.87	$3.71	$3.72	$3.72	16,515
2020-02-24	$3.83	$3.89	$3.83	$3.83	$3.83	17,471
2020-02-21	$4.10	$4.17	$4.09	$4.10	$4.10	15,892
2020-02-20	$4.12	$4.19	$4.07	$4.16	$4.16	25,567
2020-02-19	$4.16	$4.19	$3.96	$4.10	$4.10	57,307
2020-02-18	$4.34	$4.36	$4.30	$4.35	$4.35	61,664
2020-02-14	$3.98	$4.11	$3.91	$4.05	$4.05	74,748
2020-02-13	$4.17	$4.17	$4.09	$4.10	$4.10	18,178
2020-02-12	$4.13	$4.13	$4.03	$4.04	$4.04	36,243
2020-02-11	$4.21	$4.21	$4.13	$4.15	$4.15	60,654
2020-02-10	$4.17	$4.25	$4.17	$4.21	$4.21	65,611
2020-02-07	$3.87	$4.02	$3.87	$3.99	$3.99	16,367
2020-02-06	$4.03	$4.03	$3.90	$3.96	$3.96	24,581
2020-02-05	$3.87	$4.08	$3.85	$3.92	$3.92	90,840
2020-02-04	$3.78	$3.81	$3.75	$3.77	$3.77	24,837
2020-02-03	$3.56	$3.66	$3.56	$3.59	$3.59	10,603
2020-01-31	$3.54	$3.62	$3.54	$3.55	$3.55	6,793
2020-01-30	$3.61	$3.69	$3.60	$3.60	$3.60	21,696
2020-01-29	$3.75	$3.78	$3.67	$3.72	$3.72	46,383
2020-01-28	$3.52	$3.59	$3.50	$3.59	$3.59	36,636
2020-01-27	$3.29	$3.35	$3.17	$3.21	$3.21	24,593
2020-01-24	$3.34	$3.41	$3.30	$3.31	$3.31	8,413
2020-01-23	$3.36	$3.42	$3.36	$3.36	$3.36	23,867
2020-01-22	$3.21	$3.29	$3.19	$3.28	$3.28	83,804
2020-01-21	$3.14	$3.17	$3.12	$3.14	$3.14	8,351
2020-01-17	$3.23	$3.23	$3.16	$3.18	$3.18	6,409
2020-01-16	$3.17	$3.20	$3.16	$3.18	$3.18	9,814
2020-01-15	$3.15	$3.21	$3.10	$3.17	$3.17	26,207
2020-01-14	$3.08	$3.19	$3.08	$3.14	$3.14	32,544
2020-01-13	$2.87	$2.97	$2.87	$2.96	$2.96	34,820
2020-01-10	$2.83	$2.92	$2.75	$2.86	$2.86	9,092
2020-01-09	$2.92	$2.92	$2.87	$2.90	$2.90	4,826
2020-01-08	$2.93	$2.96	$2.93	$2.95	$2.95	5,809
2020-01-07	$2.95	$2.99	$2.92	$2.98	$2.98	16,101
2020-01-06	$2.97	$2.98	$2.94	$2.97	$2.97	11,968
2020-01-03	$3.02	$3.04	$2.91	$2.98	$2.98	15,979
2020-01-02	$3.11	$3.12	$2.80	$3.06	$3.06	68,716
2019-12-31	$3.16	$3.27	$3.12	$3.15	$3.15	39,918
2019-12-30	$3.03	$3.08	$3.03	$3.05	$3.05	32,029
2019-12-27	$2.99	$3.04	$2.96	$3.03	$3.03	24,266
2019-12-26	$2.97	$3.02	$2.97	$2.99	$2.99	24,260
2019-12-24	$2.89	$2.91	$2.87	$2.89	$2.89	12,241
2019-12-23	$2.85	$2.93	$2.81	$2.85	$2.85	27,750
2019-12-20	$2.68	$2.81	$2.68	$2.81	$2.81	31,361
2019-12-19	$2.74	$2.77	$2.70	$2.75	$2.75	68,913
2019-12-18	$2.96	$2.99	$2.78	$2.85	$2.85	136,181
2019-12-17	$3.00	$3.00	$2.95	$2.99	$2.99	10,230
2019-12-16	$3.00	$3.00	$2.95	$2.96	$2.96	31,496
2019-12-13	$3.03	$3.06	$3.02	$3.02	$3.02	5,998
2019-12-12	$3.04	$3.05	$3.00	$3.03	$3.03	10,844
2019-12-11	$3.09	$3.12	$3.06	$3.06	$3.06	43,611
2019-12-10	$3.04	$3.20	$3.00	$3.14	$3.14	80,671
2019-12-09	$2.97	$2.99	$2.87	$2.92	$2.92	21,360
2019-12-06	$2.90	$2.90	$2.80	$2.84	$2.84	36,711
2019-12-05	$2.76	$2.93	$2.74	$2.87	$2.87	146,835
2019-12-04	$2.72	$2.84	$2.72	$2.80	$2.80	19,367
2019-12-03	$2.56	$2.73	$2.56	$2.63	$2.63	71,861
2019-12-02	$2.63	$2.66	$2.56	$2.63	$2.63	45,014
2019-11-29	$2.84	$2.85	$2.81	$2.83	$2.83	4,121
2019-11-27	$2.83	$2.84	$2.73	$2.76	$2.76	44,977
2019-11-26	$2.80	$2.81	$2.72	$2.78	$2.78	28,873
2019-11-25	$2.83	$2.90	$2.80	$2.88	$2.88	12,027
2019-11-22	$2.86	$2.94	$2.80	$2.86	$2.86	11,034
2019-11-21	$2.87	$2.92	$2.85	$2.92	$2.92	6,775
2019-11-20	$2.91	$2.91	$2.86	$2.88	$2.88	1,597
2019-11-19	$3.09	$3.09	$2.92	$2.92	$2.92	34,879
2019-11-18	$2.92	$3.07	$2.86	$3.04	$3.04	197,894
2019-11-15	$2.39	$2.47	$2.39	$2.46	$2.46	10,137
2019-11-14	$2.45	$2.55	$2.45	$2.49	$2.49	21,744
2019-11-13	$2.39	$2.39	$2.30	$2.37	$2.37	23,636
2019-11-12	$2.35	$2.42	$2.35	$2.42	$2.42	2,654
2019-11-11	$2.26	$2.40	$2.26	$2.35	$2.35	5,408
2019-11-08	$2.33	$2.33	$2.26	$2.29	$2.29	2,954
2019-11-07	$2.26	$2.34	$2.26	$2.32	$2.32	6,809
2019-11-06	$2.33	$2.35	$2.30	$2.30	$2.30	3,172
2019-11-05	$2.40	$2.45	$2.34	$2.41	$2.41	32,043
2019-11-04	$2.50	$2.50	$2.44	$2.44	$2.44	5,132
2019-11-01	$2.57	$2.57	$2.52	$2.56	$2.56	1,205
2019-10-31	$2.49	$2.58	$2.49	$2.58	$2.58	7,647
2019-10-30	$2.60	$2.60	$2.54	$2.55	$2.55	10,140
2019-10-29	$2.60	$2.60	$2.53	$2.56	$2.56	13,761
2019-10-28	$2.48	$2.59	$2.48	$2.53	$2.53	11,118
2019-10-25	$2.55	$2.55	$2.48	$2.51	$2.51	3,705
2019-10-24	$2.47	$2.52	$2.45	$2.51	$2.51	8,420
2019-10-23	$2.55	$2.55	$2.51	$2.51	$2.51	4,349
2019-10-22	$2.57	$2.61	$2.53	$2.53	$2.53	1,231
2019-10-21	$2.61	$2.63	$2.61	$2.61	$2.61	4,410
2019-10-18	$2.56	$2.63	$2.56	$2.60	$2.60	6,444
2019-10-17	$2.61	$2.61	$2.57	$2.61	$2.61	11,000
2019-10-16	$2.50	$2.57	$2.50	$2.54	$2.54	5,165
2019-10-15	$2.53	$2.62	$2.53	$2.60	$2.60	10,497
2019-10-14	$2.68	$2.68	$2.61	$2.61	$2.61	1,561
2019-10-11	$2.56	$2.68	$2.55	$2.67	$2.67	9,616
2019-10-10	$2.60	$2.66	$2.50	$2.58	$2.58	22,263
2019-10-09	$2.60	$2.68	$2.60	$2.64	$2.64	3,470
2019-10-08	$2.69	$2.69	$2.62	$2.62	$2.62	5,343
2019-10-07	$2.73	$2.73	$2.65	$2.70	$2.70	17,242
2019-10-04	$2.71	$2.73	$2.68	$2.73	$2.73	4,151
2019-10-03	$2.73	$2.73	$2.67	$2.72	$2.72	4,541
2019-10-02	$2.78	$2.78	$2.71	$2.72	$2.72	11,058
2019-10-01	$2.79	$2.80	$2.74	$2.77	$2.77	15,899
2019-09-30	$2.68	$2.78	$2.68	$2.78	$2.78	10,851
2019-09-27	$2.71	$2.79	$2.71	$2.76	$2.76	34,977
2019-09-26	$2.70	$2.79	$2.66	$2.74	$2.74	40,486
2019-09-25	$2.63	$3.23	$2.49	$2.77	$2.77	466,024
2019-09-24	$2.48	$2.56	$2.40	$2.51	$2.51	176,782
2019-09-23	$2.15	$2.18	$1.80	$2.07	$2.07	119,722
2019-09-20	$2.09	$2.11	$2.09	$2.11	$2.11	1,445
2019-09-19	$2.11	$2.14	$2.11	$2.12	$2.12	2,183
2019-09-18	$2.12	$2.13	$2.09	$2.11	$2.11	7,893
2019-09-17	$2.10	$2.14	$2.07	$2.14	$2.14	8,547
2019-09-16	$2.15	$2.15	$2.09	$2.11	$2.11	13,474
2019-09-13	$2.12	$2.14	$2.08	$2.12	$2.12	5,525
2019-09-12	$2.06	$2.14	$2.06	$2.13	$2.13	13,151
2019-09-11	$2.03	$2.09	$1.97	$2.08	$2.08	72,412
2019-09-10	$2.10	$2.14	$2.10	$2.11	$2.11	29,437
2019-09-09	$2.12	$2.19	$2.12	$2.14	$2.14	14,871
2019-09-06	$2.21	$2.27	$2.21	$2.24	$2.24	5,680
2019-09-05	$2.22	$2.26	$2.20	$2.21	$2.21	11,244
2019-09-04	$2.29	$2.30	$2.24	$2.28	$2.28	2,141
2019-09-03	$2.22	$2.22	$2.18	$2.20	$2.20	14,669
2019-08-30	$2.33	$2.38	$2.32	$2.38	$2.38	2,894
2019-08-29	$2.32	$2.37	$2.29	$2.37	$2.37	7,759
2019-08-28	$2.23	$2.30	$2.23	$2.30	$2.30	1,389
2019-08-27	$2.31	$2.31	$2.25	$2.26	$2.26	6,275
2019-08-26	$2.30	$2.32	$2.27	$2.32	$2.32	22,016
2019-08-23	$2.36	$2.38	$2.32	$2.34	$2.34	5,843
2019-08-22	$2.39	$2.40	$2.36	$2.36	$2.36	3,094
2019-08-21	$2.48	$2.50	$2.44	$2.44	$2.44	1,034
2019-08-20	$2.47	$2.52	$2.45	$2.48	$2.48	22,587
2019-08-19	$2.42	$2.47	$2.33	$2.45	$2.45	19,729
2019-08-16	$2.37	$2.38	$2.34	$2.38	$2.38	6,245
2019-08-15	$2.40	$2.41	$2.31	$2.31	$2.31	13,324
2019-08-14	$2.50	$2.50	$2.41	$2.43	$2.43	14,556
2019-08-13	$2.43	$2.58	$2.43	$2.50	$2.50	7,653
2019-08-12	$2.55	$2.65	$2.55	$2.65	$2.65	5,928
2019-08-09	$2.50	$2.73	$2.50	$2.67	$2.67	27,368
2019-08-08	$2.45	$2.64	$2.44	$2.64	$2.64	22,336
2019-08-07	$2.48	$2.62	$2.38	$2.46	$2.46	103,248
2019-08-06	$2.67	$2.72	$2.67	$2.68	$2.68	4,566
2019-08-05	$2.70	$2.70	$2.64	$2.65	$2.65	29,033
2019-08-02	$2.80	$2.84	$2.80	$2.84	$2.84	11,548
2019-08-01	$2.84	$2.86	$2.80	$2.80	$2.80	3,499
2019-07-31	$2.87	$2.96	$2.87	$2.87	$2.87	14,135
2019-07-30	$2.90	$2.90	$2.86	$2.87	$2.87	8,344
2019-07-29	$2.98	$2.99	$2.90	$2.93	$2.93	12,858
2019-07-26	$2.99	$2.99	$2.87	$2.97	$2.97	2,381
2019-07-25	$2.96	$2.97	$2.92	$2.93	$2.93	3,189
2019-07-24	$3.00	$3.02	$2.97	$2.98	$2.98	5,365
2019-07-23	$2.98	$2.98	$2.92	$2.93	$2.93	20,686
2019-07-22	$3.19	$3.21	$2.93	$3.15	$3.15	46,317
2019-07-19	$3.29	$3.33	$3.24	$3.24	$3.24	5,731
2019-07-18	$3.26	$3.41	$3.18	$3.27	$3.27	62,821
2019-07-17	$3.22	$3.32	$3.19	$3.22	$3.22	9,925
2019-07-16	$3.04	$3.24	$3.04	$3.22	$3.22	14,514
2019-07-15	$3.02	$3.03	$3.00	$3.03	$3.03	9,497
2019-07-12	$2.88	$3.01	$2.88	$3.00	$3.00	14,610
2019-07-11	$2.96	$3.01	$2.96	$2.99	$2.99	13,628
2019-07-10	$2.70	$2.95	$2.70	$2.86	$2.86	108,618
2019-07-09	$2.70	$2.75	$2.69	$2.69	$2.69	24,311
2019-07-08	$2.78	$2.79	$2.72	$2.75	$2.75	16,166
2019-07-05	$2.71	$2.82	$2.71	$2.79	$2.79	15,046
2019-07-03	$2.83	$2.83	$2.77	$2.77	$2.77	6,844
2019-07-02	$2.85	$2.88	$2.82	$2.82	$2.82	4,347
2019-07-01	$2.92	$2.92	$2.87	$2.89	$2.89	9,365
2019-06-28	$2.86	$2.96	$2.86	$2.89	$2.89	3,255
2019-06-27	$2.86	$2.91	$2.85	$2.90	$2.90	34,746
2019-06-26	$2.93	$2.98	$2.92	$2.93	$2.93	15,529
2019-06-25	$2.93	$2.95	$2.88	$2.90	$2.90	6,633
2019-06-24	$2.92	$2.96	$2.92	$2.94	$2.94	4,333
2019-06-21	$2.97	$3.00	$2.94	$2.97	$2.97	12,430
2019-06-20	$2.98	$3.02	$2.95	$3.00	$3.00	13,528
2019-06-19	$2.94	$3.05	$2.94	$3.03	$3.03	39,233
2019-06-18	$2.95	$2.96	$2.88	$2.94	$2.94	51,885
2019-06-17	$3.13	$3.15	$3.10	$3.13	$3.13	6,536
2019-06-14	$3.18	$3.24	$3.18	$3.22	$3.22	1,222
2019-06-13	$3.19	$3.24	$3.17	$3.22	$3.22	3,128
2019-06-12	$3.25	$3.26	$3.19	$3.26	$3.26	17,193
2019-06-11	$3.21	$3.25	$3.18	$3.25	$3.25	4,161
2019-06-10	$3.23	$3.31	$3.21	$3.21	$3.21	13,340
2019-06-07	$3.27	$3.29	$3.23	$3.28	$3.28	5,914
2019-06-06	$3.18	$3.27	$3.18	$3.27	$3.27	13,500
2019-06-05	$3.35	$3.40	$3.33	$3.36	$3.36	12,954
2019-06-04	$3.40	$3.49	$3.37	$3.40	$3.40	13,646
2019-06-03	$3.51	$3.61	$3.50	$3.53	$3.53	37,443
2019-05-31	$3.74	$3.84	$3.71	$3.77	$3.77	19,416
2019-05-30	$3.78	$3.88	$3.71	$3.76	$3.76	11,923
2019-05-29	$4.04	$4.04	$3.89	$4.02	$4.02	4,294
2019-05-28	$4.33	$4.33	$4.19	$4.19	$4.19	2,275
2019-05-24	$4.28	$4.37	$4.28	$4.37	$4.37	3,677
2019-05-23	$4.40	$4.40	$4.29	$4.35	$4.35	1,116
2019-05-22	$4.28	$4.49	$4.28	$4.47	$4.47	1,412
2019-05-21	$4.32	$4.40	$4.32	$4.39	$4.39	11,973
2019-05-20	$4.29	$4.31	$4.24	$4.31	$4.31	12,127
2019-05-17	$4.50	$4.59	$4.48	$4.59	$4.59	2,658
2019-05-16	$4.60	$4.60	$4.55	$4.58	$4.58	3,357
2019-05-15	$4.54	$4.63	$4.52	$4.60	$4.60	10,994
2019-05-14	$4.45	$4.54	$4.45	$4.48	$4.48	4,636
2019-05-13	$4.50	$4.50	$4.38	$4.40	$4.40	10,108
2019-05-10	$4.35	$4.35	$4.25	$4.32	$4.32	2,982
2019-05-09	$4.24	$4.31	$4.23	$4.30	$4.30	3,586
2019-05-08	$4.24	$4.24	$4.23	$4.24	$4.24	544
2019-05-07	$4.39	$4.39	$4.22	$4.28	$4.28	12,005
2019-05-06	$4.07	$4.25	$4.07	$4.25	$4.25	2,699
2019-05-03	$4.17	$4.17	$4.11	$4.13	$4.13	2,220
2019-05-02	$4.14	$4.14	$4.07	$4.12	$4.12	7,114
2019-05-01	$4.10	$4.20	$4.10	$4.14	$4.14	3,973
2019-04-30	$4.19	$4.23	$4.10	$4.10	$4.10	16,245
2019-04-29	$4.50	$4.50	$4.34	$4.35	$4.35	6,633
2019-04-26	$4.47	$4.60	$4.47	$4.55	$4.55	25,923
2019-04-25	$4.61	$4.61	$4.45	$4.48	$4.48	4,519
2019-04-24	$4.50	$4.54	$4.50	$4.53	$4.53	8,608
2019-04-23	$4.73	$4.73	$4.54	$4.58	$4.58	25,055
2019-04-22	$4.47	$4.50	$4.42	$4.48	$4.48	24,167
2019-04-18	$4.36	$4.36	$4.29	$4.34	$4.34	18,217
2019-04-17	$4.27	$4.27	$4.19	$4.24	$4.24	9,664
2019-04-16	$4.33	$4.36	$4.27	$4.35	$4.35	29,352
2019-04-15	$4.34	$4.34	$4.15	$4.23	$4.23	34,315
2019-04-12	$3.88	$3.91	$3.84	$3.90	$3.90	13,910
2019-04-11	$3.83	$3.89	$3.83	$3.88	$3.88	15,485
2019-04-10	$3.62	$3.71	$3.62	$3.70	$3.70	9,469
2019-04-09	$3.60	$3.85	$3.60	$3.62	$3.62	48,569
2019-04-08	$3.67	$3.68	$3.59	$3.64	$3.64	33,189
2019-04-05	$3.78	$3.78	$3.70	$3.74	$3.74	22,147
2019-04-04	$3.75	$3.76	$3.66	$3.71	$3.71	24,494
2019-04-03	$3.86	$3.95	$3.80	$3.87	$3.87	28,590
2019-04-02	$3.88	$3.95	$3.62	$3.86	$3.86	99,359
2019-04-01	$3.66	$4.79	$3.66	$4.30	$4.30	369,509
2019-03-29	$3.56	$3.60	$3.56	$3.60	$3.60	4,188
2019-03-28	$3.60	$3.61	$3.55	$3.59	$3.59	5,517
2019-03-27	$3.57	$3.64	$3.57	$3.60	$3.60	6,281
2019-03-26	$3.65	$3.65	$3.58	$3.60	$3.60	11,050
2019-03-25	$3.56	$3.67	$3.56	$3.60	$3.60	13,304
2019-03-22	$3.82	$3.82	$3.75	$3.75	$3.75	6,131
2019-03-21	$3.76	$3.83	$3.76	$3.82	$3.82	8,137
2019-03-20	$3.90	$3.90	$3.75	$3.78	$3.78	50,641
2019-03-19	$4.16	$4.16	$4.05	$4.10	$4.10	30,346
2019-03-18	$4.30	$4.33	$4.26	$4.26	$4.26	20,076
2019-03-15	$4.48	$4.51	$4.35	$4.50	$4.50	2,729
2019-03-14	$4.53	$4.53	$4.43	$4.46	$4.46	4,804
2019-03-13	$4.42	$4.53	$4.42	$4.51	$4.51	15,139
2019-03-12	$4.27	$4.34	$4.27	$4.34	$4.34	4,893
2019-03-11	$4.38	$4.38	$4.26	$4.37	$4.37	5,109
2019-03-08	$4.31	$4.36	$4.30	$4.36	$4.36	11,146
2019-03-07	$4.49	$4.49	$4.33	$4.34	$4.34	9,268
2019-03-06	$4.55	$4.56	$4.46	$4.49	$4.49	1,214
2019-03-05	$4.45	$4.46	$4.39	$4.43	$4.43	3,651
2019-03-04	$4.50	$4.52	$4.45	$4.48	$4.48	4,563
2019-03-01	$4.44	$4.44	$4.33	$4.41	$4.41	5,961
2019-02-28	$4.44	$4.44	$4.37	$4.40	$4.40	9,755
2019-02-27	$4.45	$4.49	$4.44	$4.49	$4.49	6,739
2019-02-26	$4.65	$4.65	$4.52	$4.60	$4.60	6,334
2019-02-25	$4.49	$4.74	$4.49	$4.70	$4.70	7,765
2019-02-22	$4.60	$4.66	$4.56	$4.59	$4.59	8,897
2019-02-21	$4.69	$4.69	$4.60	$4.62	$4.62	7,052
2019-02-20	$4.84	$4.84	$4.78	$4.84	$4.84	9,684
2019-02-19	$4.94	$4.94	$4.81	$4.87	$4.87	15,496
2019-02-15	$5.13	$5.19	$5.13	$5.19	$5.19	4,488
2019-02-14	$5.11	$5.14	$5.10	$5.13	$5.13	2,861
2019-02-13	$5.14	$5.16	$5.12	$5.16	$5.16	3,510
2019-02-12	$5.13	$5.20	$5.06	$5.16	$5.16	3,950
2019-02-11	$5.30	$5.30	$5.18	$5.26	$5.26	2,170
2019-02-08	$5.42	$5.46	$5.31	$5.35	$5.35	2,499
2019-02-07	$5.40	$5.40	$5.31	$5.35	$5.35	3,469
2019-02-06	$5.53	$5.54	$5.32	$5.48	$5.48	22,456
2019-02-05	$5.53	$5.57	$5.39	$5.55	$5.55	3,205
2019-02-04	$5.51	$5.51	$5.38	$5.38	$5.38	6,003
2019-02-01	$5.37	$5.39	$5.27	$5.39	$5.39	3,167
2019-01-31	$5.04	$5.44	$5.04	$5.36	$5.36	7,800
2019-01-30	$4.99	$5.11	$4.99	$5.11	$5.11	7,716
2019-01-29	$5.04	$5.04	$4.97	$4.97	$4.97	1,527
2019-01-28	$4.90	$5.04	$4.90	$5.02	$5.02	6,089
2019-01-25	$5.03	$5.04	$5.02	$5.02	$5.02	1,833
2019-01-24	$4.94	$5.03	$4.94	$4.97	$4.97	3,816
2019-01-23	$4.96	$5.02	$4.93	$5.00	$5.00	3,127
2019-01-22	$5.06	$5.06	$4.93	$4.99	$4.99	8,198
2019-01-18	$5.12	$5.26	$5.12	$5.26	$5.26	1,807
2019-01-17	$5.27	$5.27	$5.15	$5.19	$5.19	5,548
2019-01-16	$5.46	$5.48	$5.35	$5.41	$5.41	4,362
2019-01-15	$5.42	$5.54	$5.42	$5.53	$5.53	3,338
2019-01-14	$5.43	$5.50	$5.41	$5.44	$5.44	9,754
2019-01-11	$5.60	$5.62	$5.60	$5.60	$5.60	963
2019-01-10	$5.54	$5.57	$5.51	$5.56	$5.56	4,932
2019-01-09	$5.60	$5.74	$5.45	$5.64	$5.64	5,119
2019-01-08	$5.59	$5.73	$5.59	$5.71	$5.71	10,980
2019-01-07	$5.58	$5.62	$5.50	$5.51	$5.51	3,395
2019-01-04	$5.47	$5.76	$5.47	$5.63	$5.63	14,415
2019-01-03	$5.56	$5.58	$5.45	$5.53	$5.53	9,787
2019-01-02	$5.78	$5.97	$5.61	$5.68	$5.68	7,126
2018-12-31	$5.76	$5.88	$5.70	$5.88	$5.88	12,044
2018-12-28	$5.77	$5.92	$5.77	$5.91	$5.91	16,385
2018-12-27	$5.93	$5.93	$5.80	$5.91	$5.91	12,816
2018-12-26	$6.03	$6.20	$5.89	$6.20	$6.20	34,988
2018-12-24	$5.80	$6.00	$5.80	$5.95	$5.95	11,990
2018-12-21	$6.08	$6.42	$6.08	$6.15	$6.15	7,269
2018-12-20	$6.31	$6.44	$6.15	$6.20	$6.20	10,443
2018-12-19	$6.41	$6.46	$6.37	$6.37	$6.37	9,405
2018-12-18	$6.60	$6.62	$6.44	$6.46	$6.46	4,040
2018-12-17	$6.68	$6.71	$6.63	$6.67	$6.67	10,214
2018-12-14	$6.74	$6.91	$6.65	$6.73	$6.73	4,283
2018-12-13	$6.72	$6.92	$6.72	$6.83	$6.83	8,184
2018-12-12	$7.03	$7.03	$6.67	$6.90	$6.90	4,029
2018-12-11	$7.05	$7.14	$6.98	$7.03	$7.03	13,162
2018-12-10	$7.05	$7.05	$6.80	$7.00	$7.00	11,244
2018-12-07	$7.20	$7.20	$6.95	$7.05	$7.05	3,688
2018-12-06	$6.95	$6.99	$6.94	$6.95	$6.95	3,366
2018-12-04	$7.05	$7.08	$6.92	$6.98	$6.98	7,806
2018-12-03	$7.10	$7.23	$7.10	$7.11	$7.11	9,318
2018-11-30	$7.22	$7.22	$7.06	$7.11	$7.11	6,305
2018-11-29	$7.15	$7.23	$7.15	$7.16	$7.16	3,389
2018-11-28	$7.09	$7.15	$7.05	$7.15	$7.15	15,508
2018-11-27	$7.06	$7.11	$7.03	$7.06	$7.06	4,612
2018-11-26	$7.06	$7.12	$7.00	$7.03	$7.03	8,319
2018-11-23	$6.80	$6.90	$6.80	$6.90	$6.90	1,816
2018-11-21	$6.72	$6.88	$6.72	$6.78	$6.78	10,187
2018-11-20	$6.55	$6.55	$6.27	$6.50	$6.50	18,977
2018-11-19	$6.55	$6.70	$6.55	$6.60	$6.60	10,898
2018-11-16	$6.24	$6.32	$6.24	$6.32	$6.32	1,758
2018-11-15	$6.41	$6.56	$6.32	$6.42	$6.42	2,856
2018-11-14	$6.51	$6.53	$6.45	$6.45	$6.45	1,300
2018-11-13	$6.59	$6.69	$6.54	$6.61	$6.61	3,870
2018-11-12	$6.76	$6.76	$6.76	$6.76	$6.76	223
2018-11-09	$6.60	$6.76	$6.57	$6.74	$6.74	14,656
2018-11-08	$6.66	$6.89	$6.66	$6.73	$6.73	1,456
2018-11-07	$6.88	$6.89	$6.75	$6.86	$6.86	4,447
2018-11-06	$6.64	$6.64	$6.27	$6.61	$6.61	21,688
2018-11-05	$6.40	$6.65	$6.40	$6.44	$6.44	2,618
2018-11-02	$6.54	$6.56	$6.40	$6.40	$6.40	1,469
2018-11-01	$6.39	$6.43	$6.37	$6.40	$6.40	5,051
2018-10-31	$6.22	$6.27	$6.20	$6.21	$6.21	3,053
2018-10-30	$6.02	$6.11	$6.01	$6.06	$6.06	2,254
2018-10-29	$6.09	$6.20	$6.09	$6.09	$6.09	7,346
2018-10-26	$5.70	$5.90	$5.67	$5.69	$5.69	3,867
2018-10-25	$5.77	$5.78	$5.70	$5.70	$5.70	2,474
2018-10-24	$5.85	$5.87	$5.80	$5.80	$5.80	3,370
2018-10-23	$5.90	$6.01	$5.90	$6.01	$6.01	4,803
2018-10-22	$6.18	$6.28	$6.15	$6.15	$6.15	1,838
2018-10-19	$6.15	$6.34	$6.05	$6.25	$6.25	9,900
2018-10-18	$6.30	$6.30	$6.20	$6.20	$6.20	3,926
2018-10-17	$6.36	$6.36	$6.25	$6.32	$6.32	2,395
2018-10-16	$6.32	$6.50	$6.32	$6.34	$6.34	5,696
2018-10-15	$6.33	$6.34	$6.33	$6.34	$6.34	326
2018-10-12	$6.69	$6.69	$6.38	$6.45	$6.45	4,253
2018-10-11	$6.53	$6.58	$6.40	$6.48	$6.48	1,838
2018-10-10	$6.57	$6.61	$6.52	$6.54	$6.54	2,163
2018-10-09	$6.67	$6.80	$6.67	$6.74	$6.74	2,933
2018-10-08	$6.85	$6.85	$6.62	$6.66	$6.66	3,021
2018-10-05	$6.65	$6.90	$6.65	$6.90	$6.90	1,276
2018-10-04	$6.95	$6.95	$6.90	$6.90	$6.90	316
2018-10-03	$6.87	$7.00	$6.78	$6.95	$6.95	7,658
2018-10-02	$6.83	$6.84	$6.62	$6.82	$6.82	5,955
2018-10-01	$6.86	$6.91	$6.69	$6.73	$6.73	6,557
2018-09-28	$6.81	$6.93	$6.79	$6.79	$6.79	624
2018-09-27	$6.86	$6.88	$6.65	$6.88	$6.88	14,062
2018-09-26	$6.63	$6.86	$6.63	$6.86	$6.86	3,965
2018-09-25	$6.75	$6.84	$6.75	$6.80	$6.80	3,773
2018-09-24	$6.71	$6.78	$6.71	$6.74	$6.74	16,942
2018-09-21	$6.70	$6.83	$6.70	$6.83	$6.83	2,194
2018-09-20	$6.80	$6.83	$6.73	$6.83	$6.83	6,655
2018-09-19	$6.80	$6.80	$6.66	$6.66	$6.66	2,745
2018-09-18	$6.75	$6.75	$6.64	$6.65	$6.65	6,496
2018-09-17	$6.50	$6.71	$6.50	$6.63	$6.63	45,700
2018-09-14	$6.08	$6.13	$6.05	$6.06	$6.06	4,733
2018-09-13	$6.21	$6.22	$5.96	$6.07	$6.07	5,706
2018-09-12	$5.87	$5.93	$5.84	$5.90	$5.90	1,884
2018-09-11	$5.85	$5.90	$5.85	$5.90	$5.90	2,592
2018-09-10	$5.76	$5.96	$5.76	$5.84	$5.84	4,708
2018-09-07	$6.05	$6.05	$5.84	$5.92	$5.92	5,530
2018-09-06	$5.91	$5.96	$5.76	$5.76	$5.76	5,214
2018-09-05	$5.76	$5.83	$5.72	$5.74	$5.74	6,918
2018-09-04	$5.80	$5.91	$5.79	$5.91	$5.91	5,415
2018-08-31	$6.00	$6.00	$5.85	$5.87	$5.87	1,916
2018-08-30	$6.00	$6.03	$5.74	$6.03	$6.03	7,884
2018-08-29	$6.00	$6.03	$5.95	$5.95	$5.95	4,975
2018-08-28	$6.19	$6.19	$6.16	$6.16	$6.16	1,170
2018-08-27	$6.30	$6.30	$6.16	$6.16	$6.16	2,615
2018-08-24	$6.40	$6.46	$6.17	$6.25	$6.25	8,387
2018-08-23	$6.20	$6.29	$6.09	$6.29	$6.29	19,769
2018-08-22	$6.22	$6.28	$6.13	$6.16	$6.16	4,696
2018-08-21	$6.11	$6.20	$6.02	$6.11	$6.11	10,187
2018-08-20	$5.81	$6.09	$5.81	$6.02	$6.02	7,191
2018-08-17	$5.52	$5.73	$5.52	$5.72	$5.72	3,089
2018-08-16	$5.55	$5.71	$5.55	$5.71	$5.71	4,186
2018-08-15	$5.68	$5.78	$5.59	$5.72	$5.72	7,635
2018-08-14	$5.63	$6.00	$5.62	$5.88	$5.88	7,748
2018-08-13	$5.62	$5.72	$5.62	$5.62	$5.62	8,049
2018-08-10	$5.76	$5.87	$5.70	$5.71	$5.71	5,932
2018-08-09	$5.97	$5.97	$5.85	$5.87	$5.87	4,157
2018-08-08	$5.77	$5.97	$5.67	$5.93	$5.93	26,948
2018-08-07	$5.57	$5.61	$5.57	$5.61	$5.61	3,341
2018-08-06	$5.62	$5.70	$5.59	$5.69	$5.69	7,526
2018-08-03	$5.58	$5.75	$5.58	$5.74	$5.74	2,807
2018-08-02	$5.65	$5.68	$5.64	$5.68	$5.68	5,649
2018-08-01	$5.66	$5.66	$5.53	$5.53	$5.53	6,190
2018-07-31	$5.66	$5.68	$5.59	$5.63	$5.63	1,621
2018-07-30	$5.56	$5.58	$5.55	$5.55	$5.55	3,365
2018-07-27	$5.68	$5.68	$5.57	$5.66	$5.66	3,473
2018-07-26	$5.60	$5.68	$5.60	$5.67	$5.67	2,286
2018-07-25	$5.77	$5.79	$5.67	$5.67	$5.67	5,293
2018-07-24	$5.65	$5.75	$5.65	$5.72	$5.72	6,781
2018-07-23	$5.66	$5.86	$5.66	$5.79	$5.79	13,721
2018-07-20	$5.75	$5.75	$5.59	$5.60	$5.60	2,539
2018-07-19	$5.52	$5.70	$5.52	$5.64	$5.64	9,308
2018-07-18	$5.71	$5.76	$5.65	$5.66	$5.66	4,137
2018-07-17	$5.73	$5.83	$5.68	$5.68	$5.68	2,429
2018-07-16	$5.59	$5.70	$5.59	$5.64	$5.64	7,247
2018-07-13	$5.61	$5.61	$5.57	$5.59	$5.59	4,739
2018-07-12	$5.50	$5.58	$5.50	$5.56	$5.56	14,018
2018-07-11	$5.43	$5.51	$5.43	$5.43	$5.43	10,815
2018-07-10	$5.55	$5.57	$5.46	$5.46	$5.46	7,325
2018-07-09	$5.62	$5.62	$5.56	$5.57	$5.57	5,836
2018-07-06	$5.63	$5.69	$5.60	$5.69	$5.69	1,843
2018-07-05	$5.46	$5.65	$5.46	$5.63	$5.63	7,216
2018-07-03	$5.46	$5.55	$5.46	$5.49	$5.49	2,043
2018-07-02	$5.55	$5.59	$5.49	$5.51	$5.51	6,065
2018-06-29	$5.72	$5.76	$5.70	$5.70	$5.70	3,487
2018-06-28	$5.74	$5.75	$5.70	$5.74	$5.74	15,005
2018-06-27	$5.80	$5.81	$5.68	$5.76	$5.76	7,286
2018-06-26	$5.82	$5.82	$5.78	$5.79	$5.79	8,631
2018-06-25	$5.76	$5.84	$5.75	$5.80	$5.80	8,196
2018-06-22	$5.59	$5.59	$5.54	$5.54	$5.54	8,413
2018-06-21	$5.72	$5.72	$5.44	$5.51	$5.51	67,865
2018-06-20	$5.98	$6.00	$5.80	$5.89	$5.89	14,875
2018-06-19	$6.05	$6.10	$5.91	$6.07	$6.07	14,643
2018-06-18	$6.18	$6.19	$5.91	$6.01	$6.01	34,746
2018-06-15	$6.32	$6.38	$6.26	$6.28	$6.28	6,416
2018-06-14	$6.41	$6.46	$6.24	$6.32	$6.32	7,797
2018-06-13	$6.49	$6.51	$6.45	$6.49	$6.49	4,177
2018-06-12	$6.65	$6.65	$6.49	$6.50	$6.50	9,057
2018-06-11	$6.60	$6.78	$6.60	$6.78	$6.78	4,309
2018-06-08	$6.74	$6.77	$6.74	$6.75	$6.75	3,921
2018-06-07	$6.73	$6.79	$6.72	$6.75	$6.75	4,277
2018-06-06	$6.81	$6.92	$6.78	$6.83	$6.83	8,942
2018-06-05	$6.88	$6.88	$6.88	$6.88	$6.88	182
2018-06-04	$6.94	$6.98	$6.90	$6.94	$6.94	3,271
2018-06-01	$6.92	$6.96	$6.86	$6.96	$6.96	7,509
2018-05-31	$6.86	$6.96	$6.84	$6.89	$6.89	5,309
2018-05-30	$6.81	$6.81	$6.73	$6.73	$6.73	4,609
2018-05-29	$6.88	$7.05	$6.88	$7.02	$7.02	5,773
2018-05-25	$7.00	$7.00	$6.87	$6.87	$6.87	4,017
2018-05-24	$6.90	$6.97	$6.85	$6.96	$6.96	5,151
2018-05-23	$6.87	$6.87	$6.78	$6.78	$6.78	3,636
2018-05-22	$6.97	$7.10	$6.94	$7.02	$7.02	6,768
2018-05-21	$6.91	$6.95	$6.80	$6.89	$6.89	7,903
2018-05-18	$6.78	$6.80	$6.50	$6.70	$6.70	10,677
2018-05-17	$6.74	$6.78	$6.74	$6.78	$6.78	1,658
2018-05-16	$6.75	$6.81	$6.66	$6.70	$6.70	4,264
2018-05-15	$6.92	$6.92	$6.85	$6.90	$6.90	2,162
2018-05-14	$7.11	$7.11	$7.00	$7.00	$7.00	6,506
2018-05-11	$7.40	$7.40	$7.30	$7.40	$7.40	5,198
2018-05-10	$6.96	$7.40	$6.96	$7.40	$7.40	10,345
2018-05-09	$6.94	$6.94	$6.80	$6.87	$6.87	3,858
2018-05-08	$6.96	$6.96	$6.88	$6.88	$6.88	3,751
2018-05-07	$7.19	$7.21	$7.05	$7.12	$7.12	6,170
2018-05-04	$7.14	$7.28	$7.14	$7.28	$7.28	3,546
2018-05-03	$7.03	$7.20	$6.96	$7.20	$7.20	6,162
2018-05-02	$6.89	$7.01	$6.86	$6.92	$6.92	11,435
2018-05-01	$6.55	$6.60	$6.40	$6.50	$6.50	4,890
2018-04-30	$6.98	$6.98	$6.74	$6.80	$6.80	13,165
2018-04-27	$7.21	$7.29	$7.21	$7.29	$7.29	2,917
2018-04-26	$7.21	$7.28	$7.20	$7.22	$7.22	3,212
2018-04-25	$7.32	$7.32	$7.20	$7.20	$7.20	3,025
2018-04-24	$7.49	$7.50	$7.33	$7.42	$7.42	2,640
2018-04-23	$7.46	$7.51	$7.45	$7.51	$7.51	2,198
2018-04-20	$7.52	$7.52	$7.36	$7.45	$7.45	6,834
2018-04-19	$7.53	$7.53	$7.43	$7.51	$7.51	3,469
2018-04-18	$7.65	$7.66	$7.58	$7.64	$7.64	4,958
2018-04-17	$7.54	$7.63	$7.54	$7.59	$7.59	5,343
2018-04-16	$7.52	$7.54	$7.36	$7.48	$7.48	14,166
2018-04-13	$7.08	$7.08	$6.96	$6.99	$6.99	6,632
2018-04-12	$7.06	$7.13	$7.01	$7.08	$7.08	3,694
2018-04-11	$7.20	$7.20	$6.94	$7.00	$7.00	9,003
2018-04-10	$7.27	$7.44	$7.21	$7.33	$7.33	23,206
2018-04-09	$6.97	$7.23	$6.91	$7.08	$7.08	28,286
2018-04-06	$6.78	$6.78	$6.59	$6.69	$6.69	2,903
2018-04-05	$6.73	$6.84	$6.65	$6.73	$6.73	17,037
2018-04-04	$6.77	$6.77	$6.58	$6.73	$6.73	15,880
2018-04-03	$6.85	$6.89	$6.77	$6.87	$6.87	19,059
2018-04-02	$7.04	$7.04	$6.73	$6.76	$6.76	31,350
2018-03-29	$7.14	$7.14	$7.01	$7.13	$7.13	6,864
2018-03-28	$7.20	$7.38	$7.20	$7.22	$7.22	15,298
2018-03-27	$7.16	$7.37	$7.02	$7.08	$7.08	25,021
2018-03-26	$7.03	$7.06	$6.87	$7.02	$7.02	20,025
2018-03-23	$7.25	$7.25	$7.08	$7.15	$7.15	20,901
2018-03-22	$7.42	$7.45	$7.25	$7.25	$7.25	10,866
2018-03-21	$7.55	$7.64	$7.48	$7.62	$7.62	11,996
2018-03-20	$7.58	$7.72	$7.58	$7.68	$7.68	9,775
2018-03-19	$7.47	$7.54	$7.35	$7.48	$7.48	5,880
2018-03-16	$7.37	$7.48	$7.31	$7.45	$7.45	6,766
2018-03-15	$7.54	$7.54	$7.37	$7.38	$7.38	5,326
2018-03-14	$7.64	$7.66	$7.33	$7.47	$7.47	633,268
2018-03-13	$7.75	$7.75	$7.62	$7.68	$7.68	5,712
2018-03-12	$7.59	$7.74	$7.57	$7.59	$7.59	12,933
2018-03-09	$7.82	$7.92	$7.80	$7.88	$7.88	11,045
2018-03-08	$7.90	$7.95	$7.55	$7.76	$7.76	23,581
2018-03-07	$8.00	$8.05	$7.93	$7.99	$7.99	6,984
2018-03-06	$8.11	$8.12	$8.11	$8.12	$8.12	458
2018-03-05	$8.23	$8.29	$8.10	$8.29	$8.29	6,160
2018-03-02	$8.06	$8.23	$8.00	$8.20	$8.20	6,337
2018-03-01	$8.06	$8.11	$8.00	$8.09	$8.09	7,475
2018-02-28	$8.08	$8.29	$8.08	$8.17	$8.17	23,654
2018-02-27	$8.11	$8.11	$7.96	$8.03	$8.03	4,506
2018-02-26	$8.28	$8.28	$8.10	$8.11	$8.11	10,410
2018-02-23	$8.30	$8.36	$8.29	$8.35	$8.35	2,970
2018-02-22	$8.37	$8.42	$8.27	$8.30	$8.30	9,903
2018-02-21	$8.43	$8.46	$8.31	$8.33	$8.33	5,108
2018-02-20	$8.35	$8.58	$8.35	$8.54	$8.54	12,754
2018-02-16	$8.19	$8.31	$8.19	$8.20	$8.20	2,521
2018-02-15	$8.36	$8.36	$8.09	$8.21	$8.21	8,270
2018-02-14	$8.26	$8.40	$8.21	$8.35	$8.35	2,612
2018-02-13	$8.44	$8.44	$8.33	$8.38	$8.38	4,112
2018-02-12	$8.30	$8.45	$8.28	$8.42	$8.42	23,343
2018-02-09	$8.24	$8.24	$7.84	$8.10	$8.10	57,644
2018-02-08	$8.38	$8.40	$8.08	$8.08	$8.08	17,392
2018-02-07	$8.61	$8.61	$8.43	$8.43	$8.43	21,456
2018-02-06	$8.40	$8.66	$8.36	$8.60	$8.60	18,196
2018-02-05	$8.68	$8.72	$8.33	$8.41	$8.41	30,896
2018-02-02	$9.03	$9.03	$8.80	$8.80	$8.80	19,558
2018-02-01	$9.19	$9.19	$9.05	$9.05	$9.05	8,136
2018-01-31	$9.33	$9.39	$9.22	$9.30	$9.30	19,634
2018-01-30	$9.35	$9.37	$9.19	$9.25	$9.25	19,428
2018-01-29	$9.42	$9.42	$9.25	$9.25	$9.25	33,023
2018-01-26	$9.87	$9.90	$9.70	$9.90	$9.90	4,840
2018-01-25	$9.66	$9.84	$9.66	$9.75	$9.75	12,298
2018-01-24	$9.69	$9.69	$9.29	$9.37	$9.37	67,047
2018-01-23	$9.81	$9.82	$9.74	$9.78	$9.78	12,161
2018-01-22	$9.88	$9.91	$9.83	$9.90	$9.90	3,747
2018-01-19	$9.80	$9.93	$9.79	$9.93	$9.93	9,547
2018-01-18	$9.77	$9.89	$9.77	$9.82	$9.82	7,724
2018-01-17	$9.62	$9.88	$9.61	$9.75	$9.75	12,121
2018-01-16	$9.73	$9.73	$9.45	$9.52	$9.52	23,039
2018-01-12	$10.19	$10.53	$10.19	$10.38	$10.38	12,857
2018-01-11	$10.39	$10.39	$10.26	$10.29	$10.29	7,472
2018-01-10	$10.43	$10.44	$10.26	$10.39	$10.39	15,126
2018-01-09	$10.57	$10.61	$10.43	$10.52	$10.52	13,240
2018-01-08	$10.53	$10.62	$10.50	$10.55	$10.55	11,585
2018-01-05	$10.42	$10.54	$10.42	$10.45	$10.45	10,859
2018-01-04	$10.27	$10.50	$10.24	$10.43	$10.43	21,690
2018-01-03	$10.37	$10.37	$10.22	$10.31	$10.31	13,815
2018-01-02	$10.31	$10.38	$10.25	$10.33	$10.33	18,580
2017-12-29	$10.15	$10.24	$10.14	$10.20	$10.20	69,818
2017-12-28	$10.25	$10.33	$10.14	$10.25	$10.25	17,049
2017-12-27	$10.44	$10.50	$10.36	$10.39	$10.39	24,376
2017-12-26	$10.35	$10.49	$10.12	$10.43	$10.43	41,680
2017-12-22	$10.19	$10.23	$10.17	$10.20	$10.20	8,784
2017-12-21	$10.20	$10.26	$10.15	$10.18	$10.18	9,563
2017-12-20	$10.17	$10.20	$9.97	$10.12	$10.12	35,149
2017-12-19	$9.79	$9.92	$9.69	$9.76	$9.76	16,937
2017-12-18	$9.84	$9.99	$9.84	$9.88	$9.88	12,364
2017-12-15	$9.59	$9.70	$9.57	$9.70	$9.70	8,951
2017-12-14	$9.61	$9.73	$9.56	$9.56	$9.56	7,897
2017-12-13	$9.73	$9.87	$9.73	$9.79	$9.79	27,005
2017-12-12	$9.89	$9.93	$9.76	$9.78	$9.78	8,634
2017-12-11	$9.98	$10.00	$9.88	$9.96	$9.96	21,312
2017-12-08	$9.88	$9.94	$9.86	$9.90	$9.90	10,656
2017-12-07	$9.84	$9.97	$9.84	$9.94	$9.94	6,324
2017-12-06	$9.90	$10.01	$9.90	$9.96	$9.96	6,943
2017-12-05	$10.06	$10.07	$9.85	$10.00	$10.00	8,189
2017-12-04	$9.99	$10.06	$9.88	$9.91	$9.91	5,735
2017-12-01	$9.95	$9.95	$9.84	$9.88	$9.88	1,913
2017-11-30	$9.95	$10.01	$9.91	$9.93	$9.93	3,994
2017-11-29	$10.00	$10.05	$9.80	$9.84	$9.84	11,890
2017-11-28	$10.00	$10.00	$9.84	$9.89	$9.89	8,592
2017-11-27	$9.89	$9.89	$9.75	$9.82	$9.82	2,158
2017-11-24	$9.96	$9.97	$9.88	$9.88	$9.88	1,381
2017-11-22	$10.20	$10.20	$9.91	$10.00	$10.00	45,034
2017-11-21	$10.04	$10.16	$9.63	$10.10	$10.10	74,526
2017-11-20	$9.42	$9.49	$9.34	$9.34	$9.34	5,215
2017-11-17	$9.48	$9.48	$9.34	$9.43	$9.43	1,725
2017-11-16	$9.50	$9.50	$9.33	$9.45	$9.45	5,261
2017-11-15	$9.47	$9.50	$9.42	$9.50	$9.50	2,751
2017-11-14	$9.45	$9.54	$9.45	$9.47	$9.47	4,679
2017-11-13	$9.38	$9.48	$9.36	$9.42	$9.42	7,826
2017-11-10	$9.21	$9.28	$9.16	$9.26	$9.26	6,383
2017-11-09	$9.41	$9.41	$9.24	$9.27	$9.27	4,240
2017-11-08	$9.58	$9.63	$9.43	$9.48	$9.48	3,227
2017-11-07	$9.51	$9.58	$9.44	$9.48	$9.48	5,276
2017-11-06	$9.51	$9.58	$9.45	$9.49	$9.49	5,538
2017-11-03	$9.60	$9.73	$9.54	$9.57	$9.57	8,577
2017-11-02	$9.57	$9.75	$9.57	$9.61	$9.61	4,543
2017-11-01	$9.58	$9.58	$9.40	$9.50	$9.50	3,730
2017-10-31	$9.62	$9.66	$9.58	$9.66	$9.66	5,448
2017-10-30	$9.66	$9.71	$9.55	$9.61	$9.61	13,180
2017-10-27	$9.55	$9.61	$9.53	$9.58	$9.58	4,432
2017-10-26	$9.51	$9.63	$9.51	$9.57	$9.57	10,461
2017-10-25	$9.51	$9.51	$9.30	$9.41	$9.41	7,508
2017-10-24	$9.56	$9.56	$9.32	$9.36	$9.36	16,085
2017-10-23	$9.62	$9.66	$9.49	$9.49	$9.49	7,400
2017-10-20	$9.26	$9.90	$9.26	$9.66	$9.66	3,997
2017-10-19	$9.75	$9.85	$9.64	$9.72	$9.72	3,457
2017-10-18	$9.70	$9.78	$9.65	$9.74	$9.74	8,931
2017-10-17	$9.83	$9.90	$9.76	$9.81	$9.81	7,787
2017-10-16	$9.80	$9.80	$9.54	$9.68	$9.68	19,029
2017-10-13	$9.48	$9.53	$9.47	$9.47	$9.47	8,740
2017-10-12	$9.50	$9.60	$9.50	$9.58	$9.58	4,378
2017-10-11	$9.55	$9.60	$9.50	$9.50	$9.50	3,109
2017-10-10	$9.45	$9.60	$9.45	$9.55	$9.55	10,969
2017-10-09	$9.38	$9.38	$9.20	$9.27	$9.27	10,732
2017-10-06	$9.27	$9.47	$9.27	$9.34	$9.34	2,925
2017-10-05	$9.08	$9.40	$9.01	$9.36	$9.36	5,141
2017-10-04	$9.40	$9.44	$9.36	$9.37	$9.37	6,429
2017-10-03	$9.50	$9.50	$9.36	$9.40	$9.40	790
2017-10-02	$9.60	$9.60	$9.48	$9.48	$9.48	20,307
2017-09-29	$9.23	$9.23	$9.23	$9.23	$9.23	31
2017-09-28	$9.27	$9.31	$9.23	$9.23	$9.23	2,308
2017-09-27	$9.21	$9.22	$9.03	$9.16	$9.16	5,599
2017-09-26	$9.22	$9.27	$9.14	$9.21	$9.21	1,335
2017-09-25	$9.19	$9.20	$9.15	$9.15	$9.15	659
2017-09-22	$9.29	$9.44	$9.29	$9.44	$9.44	960
2017-09-21	$9.48	$9.50	$9.31	$9.39	$9.39	1,507
2017-09-20	$9.05	$9.57	$9.05	$9.44	$9.44	1,492
2017-09-19	$9.49	$9.49	$9.35	$9.35	$9.35	2,458
2017-09-18	$9.37	$9.57	$9.37	$9.49	$9.49	9,885
2017-09-15	$9.43	$9.43	$9.12	$9.30	$9.30	3,560
2017-09-14	$9.17	$9.37	$9.14	$9.31	$9.31	5,016
2017-09-13	$9.34	$9.34	$9.28	$9.33	$9.33	1,640
2017-09-12	$9.42	$9.42	$9.29	$9.33	$9.33	3,988
2017-09-11	$9.59	$9.64	$9.53	$9.58	$9.58	2,849
2017-09-08	$9.64	$9.65	$9.50	$9.59	$9.59	7,790
2017-09-07	$9.65	$9.65	$9.53	$9.56	$9.56	9,954
2017-09-06	$9.25	$9.32	$9.18	$9.23	$9.23	15,607
2017-09-05	$9.10	$9.19	$9.05	$9.09	$9.09	29,072
2017-09-01	$8.78	$8.93	$8.67	$8.86	$8.86	3,705
2017-08-31	$8.82	$8.96	$8.82	$8.84	$8.84	6,201
2017-08-30	$8.59	$8.61	$8.56	$8.60	$8.60	8,241
2017-08-29	$8.38	$8.50	$8.37	$8.49	$8.49	25,445
2017-08-28	$8.55	$8.58	$8.46	$8.51	$8.51	17,538
2017-08-25	$8.41	$8.51	$8.40	$8.40	$8.40	5,778
2017-08-24	$8.45	$8.48	$8.38	$8.40	$8.40	3,200
2017-08-23	$8.60	$8.60	$8.47	$8.48	$8.48	2,790
2017-08-22	$8.46	$8.70	$8.46	$8.69	$8.69	11,048
2017-08-21	$8.38	$8.43	$8.33	$8.34	$8.34	10,635
2017-08-18	$8.37	$8.50	$8.37	$8.49	$8.49	10,173
2017-08-17	$8.49	$8.59	$8.38	$8.45	$8.45	7,123
2017-08-16	$8.70	$8.74	$8.63	$8.69	$8.69	12,947
2017-08-15	$8.91	$8.93	$8.77	$8.78	$8.78	8,671
2017-08-14	$8.88	$9.05	$8.88	$8.92	$8.92	8,438
2017-08-11	$8.83	$8.86	$8.74	$8.82	$8.82	4,582
2017-08-10	$8.92	$8.99	$8.77	$8.84	$8.84	16,382
2017-08-09	$9.23	$9.36	$9.17	$9.30	$9.30	14,716
2017-08-08	$9.13	$9.36	$9.13	$9.15	$9.15	9,962
2017-08-07	$9.41	$9.42	$9.26	$9.34	$9.34	4,733
2017-08-04	$9.17	$9.70	$9.10	$9.55	$9.55	69,244
2017-08-03	$9.20	$9.25	$9.20	$9.25	$9.25	7,522
2017-08-02	$9.18	$9.21	$9.14	$9.19	$9.19	6,290
2017-08-01	$9.06	$9.40	$9.02	$9.30	$9.30	3,560
2017-07-31	$9.25	$9.39	$9.23	$9.30	$9.30	18,362
2017-07-28	$9.26	$9.26	$9.22	$9.26	$9.26	2,270
2017-07-27	$9.33	$9.37	$9.25	$9.26	$9.26	7,291
2017-07-26	$9.20	$9.20	$9.08	$9.11	$9.11	27,428
2017-07-25	$9.52	$9.52	$9.40	$9.40	$9.40	10,740
2017-07-24	$9.29	$9.43	$9.29	$9.31	$9.31	4,437
2017-07-21	$9.53	$9.61	$9.53	$9.61	$9.61	4,402
2017-07-20	$9.62	$9.64	$9.53	$9.53	$9.53	4,962
2017-07-19	$9.63	$9.68	$9.59	$9.62	$9.62	2,523
2017-07-18	$9.77	$9.86	$9.72	$9.82	$9.82	12,869
2017-07-17	$9.74	$9.78	$9.63	$9.69	$9.69	11,560
2017-07-14	$9.76	$9.80	$9.74	$9.75	$9.75	3,112
2017-07-13	$9.61	$9.80	$9.61	$9.79	$9.79	11,288
2017-07-12	$9.39	$9.44	$9.30	$9.34	$9.34	5,584
2017-07-11	$9.23	$9.28	$9.14	$9.18	$9.18	6,186
2017-07-10	$9.36	$9.44	$9.33	$9.33	$9.33	5,129
2017-07-07	$9.30	$9.32	$9.24	$9.32	$9.32	749
2017-07-06	$9.32	$9.37	$9.26	$9.36	$9.36	3,542
2017-07-05	$9.32	$9.48	$9.32	$9.39	$9.39	5,297
2017-07-03	$9.41	$9.41	$9.29	$9.29	$9.29	3,196
2017-06-30	$9.63	$9.65	$9.55	$9.58	$9.58	4,716
2017-06-29	$9.65	$9.73	$9.55	$9.56	$9.56	18,460
2017-06-28	$9.22	$9.49	$9.22	$9.34	$9.34	12,720
2017-06-27	$8.97	$9.20	$8.97	$9.19	$9.19	11,842
2017-06-26	$9.34	$9.34	$8.71	$9.15	$9.15	87,877
2017-06-23	$9.22	$9.31	$9.15	$9.30	$9.30	8,076
2017-06-22	$9.28	$9.37	$9.27	$9.30	$9.30	3,298
2017-06-21	$9.25	$9.25	$9.18	$9.19	$9.19	2,711
2017-06-20	$9.34	$9.34	$9.19	$9.19	$9.19	3,493
2017-06-19	$9.50	$9.50	$9.44	$9.47	$9.47	4,474
2017-06-16	$9.22	$9.32	$9.21	$9.28	$9.28	3,665
2017-06-15	$9.24	$9.31	$9.22	$9.24	$9.24	17,593
2017-06-14	$9.52	$9.52	$9.37	$9.39	$9.39	8,447
2017-06-13	$9.48	$9.61	$9.45	$9.61	$9.61	19,555
2017-06-12	$9.50	$9.65	$9.43	$9.43	$9.43	26,922
2017-06-09	$9.73	$9.80	$9.59	$9.69	$9.69	5,921
2017-06-08	$9.88	$9.88	$9.73	$9.75	$9.75	9,996
2017-06-07	$9.85	$9.86	$9.77	$9.81	$9.81	5,003
2017-06-06	$9.77	$9.84	$9.77	$9.84	$9.84	1,062
2017-06-05	$9.92	$9.96	$9.87	$9.93	$9.93	3,999
2017-06-02	$9.78	$9.89	$9.77	$9.86	$9.86	5,147
2017-06-01	$9.82	$9.86	$9.78	$9.85	$9.85	2,451
2017-05-31	$9.72	$9.72	$9.57	$9.64	$9.64	5,392
2017-05-30	$9.67	$9.82	$9.54	$9.70	$9.70	14,106
2017-05-26	$9.94	$9.94	$9.78	$9.79	$9.79	6,029
2017-05-25	$9.76	$9.96	$9.76	$9.95	$9.95	15,977
2017-05-24	$10.01	$10.09	$9.92	$10.01	$10.01	22,935
2017-05-23	$10.36	$10.44	$10.34	$10.44	$10.44	16,820
2017-05-22	$10.51	$10.54	$10.32	$10.38	$10.38	64,489
2017-05-19	$9.83	$10.17	$9.83	$10.13	$10.13	2,153
2017-05-18	$9.93	$10.01	$9.87	$9.93	$9.93	3,479
2017-05-17	$10.15	$10.20	$9.92	$10.07	$10.07	10,098
2017-05-16	$10.43	$10.43	$10.27	$10.34	$10.34	9,554
2017-05-15	$10.46	$10.54	$10.37	$10.41	$10.41	8,577
2017-05-12	$10.65	$10.66	$10.49	$10.63	$10.63	26,500
2017-05-11	$10.60	$10.60	$10.43	$10.53	$10.53	12,800
2017-05-10	$10.34	$10.47	$10.26	$10.47	$10.47	8,900
2017-05-09	$10.46	$10.63	$10.43	$10.55	$10.55	19,000
2017-05-08	$10.17	$10.35	$10.05	$10.22	$10.22	15,300
2017-05-05	$9.72	$9.90	$9.72	$9.90	$9.90	4,700
2017-05-04	$10.00	$10.00	$9.75	$9.80	$9.80	12,700
2017-05-03	$9.90	$9.97	$9.88	$9.92	$9.92	12,500
2017-05-02	$9.85	$9.88	$9.78	$9.85	$9.85	4,800
2017-05-01	$9.90	$9.92	$9.82	$9.87	$9.87	3,700
2017-04-28	$9.90	$9.90	$9.81	$9.89	$9.89	2,600
2017-04-27	$9.78	$9.90	$9.78	$9.87	$9.87	7,600
2017-04-26	$9.96	$10.08	$9.85	$9.92	$9.92	9,200
2017-04-25	$9.90	$10.05	$9.90	$10.01	$10.01	12,100
2017-04-24	$9.90	$10.06	$9.90	$9.97	$9.97	9,400
2017-04-21	$9.86	$9.93	$9.79	$9.91	$9.91	8,300
2017-04-20	$9.95	$9.98	$9.84	$9.93	$9.93	12,000
2017-04-19	$10.15	$10.24	$9.91	$10.01	$10.01	27,200
2017-04-18	$9.75	$9.75	$9.59	$9.63	$9.63	14,000
2017-04-17	$9.65	$9.81	$9.65	$9.76	$9.76	5,900
2017-04-13	$9.70	$9.85	$9.66	$9.71	$9.71	10,200
2017-04-12	$10.01	$10.16	$9.72	$9.80	$9.80	24,900
2017-04-11	$10.31	$10.31	$10.22	$10.29	$10.29	5,300
2017-04-10	$10.29	$10.39	$10.22	$10.29	$10.29	5,800
2017-04-07	$10.40	$10.40	$10.33	$10.33	$10.33	4,000
2017-04-06	$10.44	$10.45	$10.28	$10.38	$10.38	8,300
2017-04-05	$10.39	$10.39	$10.27	$10.27	$10.27	7,100
2017-04-04	$10.50	$10.56	$10.42	$10.45	$10.45	6,500
2017-04-03	$10.55	$10.56	$10.37	$10.41	$10.41	11,500
2017-03-31	$10.23	$10.31	$10.18	$10.29	$10.29	7,900
2017-03-30	$10.35	$10.39	$10.30	$10.30	$10.30	6,200
2017-03-29	$10.40	$10.45	$10.37	$10.39	$10.39	5,900
2017-03-28	$10.33	$10.33	$10.20	$10.25	$10.25	7,500
2017-03-27	$10.29	$10.30	$10.16	$10.23	$10.23	11,000
2017-03-24	$10.11	$10.25	$10.09	$10.20	$10.20	6,500
2017-03-23	$10.21	$10.32	$10.15	$10.19	$10.19	21,400
2017-03-22	$10.03	$10.24	$10.03	$10.14	$10.14	13,800
2017-03-21	$10.45	$10.56	$10.11	$10.13	$10.13	22,100
2017-03-20	$10.58	$10.77	$10.57	$10.70	$10.70	23,900
2017-03-17	$10.48	$10.50	$10.40	$10.44	$10.44	6,600
2017-03-16	$10.59	$10.60	$10.41	$10.47	$10.47	9,200
2017-03-15	$10.52	$10.58	$10.43	$10.58	$10.58	14,500
2017-03-14	$10.82	$10.85	$10.65	$10.80	$10.80	27,900
2017-03-13	$10.36	$10.57	$10.27	$10.50	$10.50	25,200
2017-03-10	$10.67	$10.67	$10.58	$10.59	$10.59	4,400
2017-03-09	$10.65	$10.77	$10.35	$10.57	$10.57	22,100
2017-03-08	$10.78	$10.78	$10.66	$10.70	$10.70	17,500
2017-03-07	$10.80	$10.89	$10.80	$10.83	$10.83	2,900
2017-03-06	$10.88	$10.91	$10.76	$10.81	$10.81	14,900
2017-03-03	$10.98	$11.05	$10.98	$11.04	$11.04	10,400
2017-03-02	$11.04	$11.08	$10.89	$11.02	$11.02	23,500
2017-03-01	$11.14	$11.19	$11.12	$11.13	$11.13	14,900
2017-02-28	$10.97	$11.07	$10.97	$10.99	$10.99	15,600
2017-02-27	$10.88	$10.93	$10.81	$10.87	$10.87	16,100
2017-02-24	$10.62	$10.71	$10.62	$10.69	$10.69	16,200
2017-02-23	$10.90	$10.90	$10.66	$10.70	$10.70	21,400
2017-02-22	$10.81	$10.83	$10.64	$10.66	$10.66	12,900
2017-02-21	$10.68	$10.75	$10.61	$10.62	$10.62	21,900
2017-02-17	$10.46	$10.51	$10.37	$10.47	$10.47	21,200
2017-02-16	$10.41	$10.50	$10.41	$10.46	$10.46	7,600
2017-02-15	$10.24	$10.24	$10.16	$10.22	$10.22	6,600
2017-02-14	$10.31	$10.33	$10.17	$10.33	$10.33	9,700
2017-02-13	$10.48	$10.57	$10.35	$10.37	$10.37	32,300
2017-02-10	$10.50	$10.50	$10.35	$10.37	$10.37	22,200
2017-02-09	$10.00	$10.50	$9.91	$10.49	$10.49	46,700
2017-02-08	$10.01	$10.02	$9.91	$9.94	$9.94	7,900
2017-02-07	$9.97	$10.03	$9.96	$9.96	$9.96	9,400
2017-02-06	$9.95	$10.01	$9.90	$9.91	$9.91	4,200
2017-02-03	$9.99	$10.10	$9.99	$10.04	$10.04	3,000
2017-02-02	$9.94	$10.08	$9.94	$10.03	$10.03	14,200
2017-02-01	$10.35	$10.36	$10.16	$10.22	$10.22	15,000
2017-01-31	$10.47	$10.54	$10.42	$10.48	$10.48	31,600
2017-01-30	$10.34	$10.40	$10.30	$10.37	$10.37	22,400
2017-01-27	$10.24	$10.40	$10.24	$10.34	$10.34	25,200
2017-01-26	$10.31	$10.43	$10.26	$10.34	$10.34	34,100
2017-01-25	$10.13	$10.25	$10.06	$10.13	$10.13	45,400
2017-01-24	$9.79	$9.90	$9.79	$9.89	$9.89	39,100
2017-01-23	$9.42	$9.49	$9.34	$9.38	$9.38	33,500
2017-01-20	$9.47	$9.57	$9.36	$9.51	$9.51	16,300
2017-01-19	$9.47	$9.53	$9.37	$9.52	$9.52	32,800
2017-01-18	$9.54	$9.60	$9.46	$9.57	$9.57	18,600
2017-01-17	$9.57	$9.58	$9.44	$9.46	$9.46	20,100
2017-01-13	$9.87	$9.88	$9.74	$9.82	$9.82	17,500
2017-01-12	$9.74	$9.92	$9.74	$9.84	$9.84	35,800
2017-01-11	$9.72	$9.72	$9.58	$9.62	$9.62	19,500
2017-01-10	$9.74	$9.92	$9.63	$9.88	$9.88	57,200
2017-01-09	$9.65	$9.78	$9.57	$9.61	$9.61	41,600
2017-01-06	$9.90	$10.06	$9.86	$9.95	$9.95	26,000
2017-01-05	$9.93	$9.96	$9.75	$9.86	$9.86	48,900
2017-01-04	$9.60	$10.17	$9.53	$10.07	$10.07	154,800
2017-01-03	$9.00	$9.17	$8.91	$9.03	$9.03	118,300
2016-12-30	$7.84	$7.97	$7.84	$7.93	$7.93	60,700
2016-12-29	$7.91	$8.00	$7.91	$7.94	$7.94	18,900
2016-12-28	$8.05	$8.11	$7.92	$7.97	$7.97	22,900
2016-12-27	$7.99	$8.00	$7.92	$7.95	$7.95	16,000
2016-12-23	$7.89	$8.10	$7.89	$8.04	$8.04	10,100
2016-12-22	$8.01	$8.10	$7.96	$7.97	$7.97	13,300
2016-12-21	$8.01	$8.11	$7.95	$8.10	$8.10	18,600
2016-12-20	$7.74	$7.93	$7.74	$7.91	$7.91	23,900
2016-12-19	$7.89	$7.92	$7.81	$7.81	$7.81	25,400
2016-12-16	$8.23	$8.30	$8.15	$8.30	$8.30	13,300
2016-12-15	$8.33	$8.38	$8.16	$8.23	$8.23	16,000
2016-12-14	$8.42	$8.53	$8.31	$8.31	$8.31	13,000
2016-12-13	$8.60	$8.60	$8.51	$8.54	$8.54	12,000
2016-12-12	$8.44	$8.54	$8.44	$8.50	$8.50	20,800
2016-12-09	$8.31	$8.45	$8.31	$8.44	$8.44	19,600
2016-12-08	$8.42	$8.47	$8.29	$8.36	$8.36	24,900
2016-12-07	$8.49	$8.57	$8.47	$8.55	$8.55	25,500
2016-12-06	$8.52	$8.54	$8.50	$8.51	$8.51	17,000
2016-12-05	$8.49	$8.51	$8.35	$8.49	$8.49	49,100
2016-12-02	$7.95	$8.20	$7.92	$8.10	$8.10	15,900
2016-12-01	$8.07	$8.11	$7.97	$8.03	$8.03	16,200
2016-11-30	$8.11	$8.19	$8.01	$8.12	$8.12	20,400
2016-11-29	$7.98	$8.03	$7.96	$8.00	$8.00	41,600
2016-11-28	$7.82	$7.96	$7.79	$7.93	$7.93	37,300
2016-11-25	$7.64	$7.72	$7.51	$7.69	$7.69	25,800
2016-11-23	$7.72	$7.79	$7.60	$7.76	$7.76	15,800
2016-11-22	$7.78	$7.79	$7.74	$7.78	$7.78	9,000
2016-11-21	$7.53	$7.68	$7.50	$7.66	$7.66	34,200
2016-11-18	$7.27	$7.32	$7.25	$7.30	$7.30	11,400
2016-11-17	$7.36	$7.40	$7.29	$7.32	$7.32	5,100
2016-11-16	$7.34	$7.46	$7.34	$7.39	$7.39	15,400
2016-11-15	$7.21	$7.22	$7.04	$7.18	$7.18	27,300
2016-11-14	$7.08	$7.12	$6.98	$7.00	$7.00	22,400
2016-11-11	$7.11	$7.22	$7.11	$7.20	$7.20	9,000
2016-11-10	$7.30	$7.30	$7.17	$7.21	$7.21	9,200
2016-11-09	$7.38	$7.47	$7.28	$7.39	$7.39	19,500
2016-11-08	$7.39	$7.44	$7.31	$7.31	$7.31	9,700
2016-11-07	$7.44	$7.53	$7.33	$7.46	$7.46	22,700
2016-11-04	$7.19	$7.37	$7.19	$7.36	$7.36	6,500
2016-11-03	$7.30	$7.37	$7.25	$7.25	$7.25	8,600
2016-11-02	$7.42	$7.45	$7.35	$7.35	$7.35	1,100
2016-11-01	$7.49	$7.49	$7.39	$7.42	$7.42	11,900
2016-10-31	$7.53	$7.56	$7.43	$7.49	$7.49	17,100
2016-10-28	$7.25	$7.42	$7.25	$7.34	$7.34	7,900
2016-10-27	$7.39	$7.44	$7.30	$7.32	$7.32	11,500
2016-10-26	$7.61	$7.62	$7.52	$7.55	$7.55	9,400
2016-10-25	$7.71	$7.81	$7.71	$7.77	$7.77	4,800
2016-10-24	$7.63	$7.80	$7.63	$7.80	$7.80	7,900
2016-10-21	$7.70	$7.73	$7.59	$7.71	$7.71	22,500
2016-10-20	$7.91	$7.91	$7.82	$7.82	$7.82	3,700
2016-10-19	$7.90	$7.94	$7.86	$7.89	$7.89	8,900
2016-10-18	$7.73	$7.97	$7.73	$7.97	$7.97	28,800
2016-10-17	$7.71	$7.71	$7.64	$7.66	$7.66	8,800
2016-10-14	$7.71	$7.71	$7.61	$7.65	$7.65	8,900
2016-10-13	$7.71	$7.77	$7.66	$7.73	$7.73	12,900
2016-10-12	$7.80	$7.89	$7.76	$7.76	$7.76	7,700
2016-10-11	$7.96	$7.96	$7.76	$7.79	$7.79	9,900
2016-10-10	$7.85	$7.98	$7.82	$7.92	$7.92	25,300
2016-10-07	$7.70	$7.77	$7.70	$7.74	$7.74	11,900
2016-10-06	$7.71	$7.75	$7.67	$7.70	$7.70	21,900
2016-10-05	$7.55	$7.55	$7.47	$7.52	$7.52	18,400
2016-10-04	$7.38	$7.41	$7.33	$7.33	$7.33	5,500
2016-10-03	$7.44	$7.45	$7.41	$7.42	$7.42	5,600
2016-09-30	$7.52	$7.54	$7.42	$7.49	$7.49	6,300
2016-09-29	$7.53	$7.55	$7.41	$7.41	$7.41	9,800
2016-09-28	$7.51	$7.60	$7.50	$7.56	$7.56	9,800
2016-09-27	$7.44	$7.50	$7.44	$7.50	$7.50	7,500
2016-09-26	$7.46	$7.46	$7.34	$7.39	$7.39	13,100
2016-09-23	$7.58	$7.72	$7.58	$7.71	$7.71	14,000
2016-09-22	$7.86	$7.86	$7.65	$7.69	$7.69	19,900
2016-09-21	$7.84	$7.90	$7.76	$7.88	$7.88	16,800
2016-09-20	$7.54	$7.59	$7.43	$7.43	$7.43	6,400
2016-09-19	$7.46	$7.58	$7.42	$7.45	$7.45	15,900
2016-09-16	$7.41	$7.54	$7.41	$7.51	$7.51	7,300
2016-09-15	$7.56	$7.56	$7.43	$7.50	$7.50	10,900
2016-09-14	$7.72	$7.73	$7.60	$7.61	$7.61	10,900
2016-09-13	$7.75	$7.75	$7.53	$7.58	$7.58	10,900
2016-09-12	$7.76	$7.82	$7.61	$7.79	$7.79	32,500
2016-09-09	$7.75	$7.75	$7.54	$7.54	$7.54	6,600
2016-09-08	$7.76	$7.76	$7.68	$7.72	$7.72	5,200
2016-09-07	$7.87	$7.87	$7.73	$7.77	$7.77	8,000
2016-09-06	$7.73	$7.73	$7.61	$7.70	$7.70	24,200
2016-09-02	$7.30	$7.37	$7.30	$7.36	$7.36	2,600
2016-09-01	$7.42	$7.42	$7.22	$7.24	$7.24	27,300
2016-08-31	$7.47	$7.53	$7.47	$7.53	$7.53	7,200
2016-08-30	$7.46	$7.52	$7.45	$7.50	$7.50	15,400
2016-08-29	$7.38	$7.44	$7.33	$7.38	$7.38	19,000
2016-08-26	$7.64	$7.64	$7.51	$7.52	$7.52	18,100
2016-08-25	$7.66	$7.66	$7.60	$7.60	$7.60	6,600
2016-08-24	$7.74	$7.78	$7.65	$7.68	$7.68	23,700
2016-08-23	$7.81	$7.85	$7.78	$7.82	$7.82	10,200
2016-08-22	$7.72	$7.78	$7.61	$7.72	$7.72	15,000
2016-08-19	$7.66	$7.69	$7.62	$7.66	$7.66	6,300
2016-08-18	$7.62	$7.70	$7.59	$7.69	$7.69	22,400
2016-08-17	$7.50	$7.58	$7.43	$7.55	$7.55	9,000
2016-08-16	$7.60	$7.65	$7.56	$7.59	$7.59	30,500
2016-08-15	$7.47	$7.52	$7.47	$7.48	$7.48	10,600
2016-08-12	$7.49	$7.52	$7.46	$7.46	$7.46	34,400
2016-08-11	$7.50	$7.52	$7.46	$7.49	$7.49	25,200
2016-08-10	$7.36	$7.40	$7.23	$7.26	$7.26	64,900
2016-08-09	$6.93	$7.06	$6.88	$7.04	$7.04	67,300
2016-08-08	$6.93	$6.95	$6.69	$6.82	$6.82	26,000
2016-08-05	$6.90	$6.93	$6.89	$6.92	$6.92	5,300
2016-08-04	$7.01	$7.01	$6.91	$6.92	$6.92	8,000
2016-08-03	$6.93	$6.98	$6.91	$6.98	$6.98	4,100
2016-08-02	$6.99	$7.02	$6.90	$6.96	$6.96	14,000
2016-08-01	$7.25	$7.25	$7.11	$7.15	$7.15	13,000
2016-07-29	$7.14	$7.25	$7.14	$7.21	$7.21	4,900
2016-07-28	$7.15	$7.20	$7.11	$7.18	$7.18	13,800
2016-07-27	$7.13	$7.16	$6.95	$7.06	$7.06	10,800
2016-07-26	$7.14	$7.17	$7.07	$7.13	$7.13	26,400
2016-07-25	$7.08	$7.19	$7.04	$7.13	$7.13	61,900
2016-07-22	$6.70	$6.92	$6.70	$6.77	$6.77	16,200
2016-07-21	$6.95	$6.96	$6.62	$6.70	$6.70	21,700
2016-07-20	$6.84	$6.87	$6.81	$6.84	$6.84	7,700
2016-07-19	$6.91	$6.93	$6.86	$6.89	$6.89	13,500
2016-07-18	$6.99	$6.99	$6.85	$6.85	$6.85	20,700
2016-07-15	$7.02	$7.16	$7.02	$7.14	$7.14	7,600
2016-07-14	$7.25	$7.25	$6.90	$7.08	$7.08	40,500
2016-07-13	$7.25	$7.28	$7.18	$7.25	$7.25	29,700
2016-07-12	$7.07	$7.38	$7.06	$7.29	$7.29	84,200
2016-07-11	$6.50	$6.56	$6.49	$6.52	$6.52	5,100
2016-07-08	$6.41	$6.55	$6.41	$6.46	$6.46	10,900
2016-07-07	$6.51	$6.51	$6.38	$6.44	$6.44	16,800
2016-07-06	$6.46	$6.58	$6.42	$6.52	$6.52	20,000
2016-07-05	$6.64	$6.64	$6.40	$6.40	$6.40	26,200
2016-07-01	$6.59	$6.74	$6.59	$6.71	$6.71	15,100
2016-06-30	$6.64	$6.69	$6.56	$6.57	$6.57	58,400
2016-06-29	$6.35	$6.41	$6.34	$6.37	$6.37	15,900
2016-06-28	$6.08	$6.13	$6.05	$6.12	$6.12	17,500
2016-06-27	$5.91	$5.94	$5.70	$5.75	$5.75	33,400
2016-06-24	$6.00	$6.15	$6.00	$6.09	$6.09	17,400
2016-06-23	$6.30	$6.43	$6.28	$6.38	$6.38	11,900
2016-06-22	$6.27	$6.36	$6.22	$6.24	$6.24	19,200
2016-06-21	$6.39	$6.45	$6.36	$6.41	$6.41	40,300
2016-06-20	$6.52	$6.54	$6.46	$6.49	$6.49	17,200
2016-06-17	$6.49	$6.58	$6.48	$6.49	$6.49	6,000
2016-06-16	$6.52	$6.59	$6.41	$6.49	$6.49	31,700
2016-06-15	$6.84	$6.87	$6.70	$6.74	$6.74	31,900
2016-06-14	$6.95	$7.00	$6.80	$6.89	$6.89	40,500
2016-06-13	$6.92	$6.98	$6.73	$6.76	$6.76	58,800
2016-06-10	$7.71	$7.79	$7.56	$7.58	$7.58	31,600
2016-06-09	$7.88	$7.91	$7.66	$7.82	$7.82	56,900
2016-06-08	$8.21	$8.21	$8.05	$8.11	$8.11	29,800
2016-06-07	$8.30	$8.41	$8.30	$8.39	$8.39	19,500
2016-06-06	$8.29	$8.52	$8.26	$8.46	$8.46	56,200
2016-06-03	$8.40	$8.50	$8.40	$8.50	$8.50	18,300
2016-06-02	$8.43	$8.45	$8.38	$8.45	$8.45	22,300
2016-06-01	$8.34	$8.41	$8.32	$8.40	$8.40	18,100
2016-05-31	$8.39	$8.39	$8.29	$8.36	$8.36	16,100
2016-05-27	$8.39	$8.39	$8.28	$8.33	$8.33	19,900
2016-05-26	$8.31	$8.39	$8.31	$8.33	$8.33	20,500
2016-05-25	$8.26	$8.37	$8.23	$8.31	$8.31	41,900
2016-05-24	$7.95	$8.09	$7.90	$8.07	$8.07	66,200
2016-05-23	$7.63	$7.74	$7.60	$7.69	$7.69	26,600
2016-05-20	$7.46	$7.61	$7.46	$7.50	$7.50	9,400
2016-05-19	$7.54	$7.61	$7.50	$7.50	$7.50	7,600
2016-05-18	$7.72	$7.82	$7.59	$7.71	$7.71	21,900
2016-05-17	$7.83	$7.88	$7.80	$7.84	$7.84	12,900
2016-05-16	$7.71	$7.90	$7.64	$7.85	$7.85	37,000
2016-05-13	$7.35	$7.51	$7.30	$7.32	$7.32	6,200
2016-05-12	$7.49	$7.55	$7.42	$7.47	$7.47	8,900
2016-05-11	$7.43	$7.60	$7.43	$7.54	$7.54	5,800
2016-05-10	$7.41	$7.50	$7.41	$7.46	$7.46	7,200
2016-05-09	$7.42	$7.46	$7.33	$7.41	$7.41	10,600
2016-05-06	$7.59	$7.67	$7.59	$7.63	$7.63	3,500
2016-05-05	$7.68	$7.71	$7.61	$7.65	$7.65	14,200
2016-05-04	$7.76	$7.81	$7.64	$7.64	$7.64	17,700
2016-05-03	$7.81	$7.84	$7.74	$7.77	$7.77	14,300
2016-05-02	$7.92	$7.93	$7.55	$7.76	$7.76	88,700
2016-04-29	$7.47	$7.54	$7.43	$7.49	$7.49	21,100
2016-04-28	$7.47	$7.55	$7.42	$7.45	$7.45	8,800
2016-04-27	$7.63	$7.63	$7.53	$7.56	$7.56	6,300
2016-04-26	$7.52	$7.65	$7.52	$7.57	$7.57	13,300
2016-04-25	$7.43	$7.47	$7.35	$7.35	$7.35	11,300
2016-04-22	$7.56	$7.59	$7.52	$7.55	$7.55	6,800
2016-04-21	$7.58	$7.67	$7.49	$7.60	$7.60	11,300
2016-04-20	$7.80	$7.85	$7.76	$7.76	$7.76	28,800
2016-04-19	$7.73	$7.80	$7.73	$7.76	$7.76	23,200
2016-04-18	$7.53	$7.57	$7.50	$7.57	$7.57	40,100
2016-04-15	$7.33	$7.42	$7.33	$7.39	$7.39	4,700
2016-04-14	$7.36	$7.40	$7.33	$7.37	$7.37	14,900
2016-04-13	$7.27	$7.34	$7.22	$7.33	$7.33	9,800
2016-04-12	$7.26	$7.27	$7.20	$7.24	$7.24	21,400
2016-04-11	$7.47	$7.48	$7.29	$7.33	$7.33	15,300
2016-04-08	$7.32	$7.40	$7.31	$7.36	$7.36	17,100
2016-04-07	$7.28	$7.39	$7.25	$7.30	$7.30	19,500
2016-04-06	$7.22	$7.36	$7.20	$7.34	$7.34	46,100
2016-04-05	$6.92	$6.93	$6.81	$6.82	$6.82	20,000
2016-04-04	$7.05	$7.10	$6.81	$7.09	$7.09	19,800
2016-04-01	$6.98	$7.06	$6.96	$7.04	$7.04	14,800
2016-03-31	$7.07	$7.18	$7.02	$7.06	$7.06	30,500
2016-03-30	$7.16	$7.16	$7.11	$7.14	$7.14	9,300
2016-03-29	$7.00	$7.19	$6.91	$7.16	$7.16	43,600
2016-03-28	$6.77	$6.88	$6.71	$6.85	$6.85	13,700
2016-03-24	$6.61	$6.71	$6.54	$6.67	$6.67	17,400
2016-03-23	$6.65	$6.74	$6.63	$6.67	$6.67	9,500
2016-03-22	$6.66	$6.79	$6.56	$6.69	$6.69	41,500
2016-03-21	$6.70	$6.79	$6.66	$6.74	$6.74	22,100
2016-03-18	$6.62	$6.70	$6.56	$6.58	$6.58	17,200
2016-03-17	$6.64	$6.66	$6.55	$6.57	$6.57	43,500
2016-03-16	$6.35	$6.60	$6.23	$6.57	$6.57	59,000
2016-03-15	$5.96	$6.10	$5.96	$6.10	$6.10	39,000
2016-03-14	$5.76	$5.86	$5.76	$5.86	$5.86	25,500
2016-03-11	$5.73	$5.81	$5.73	$5.79	$5.79	11,600
2016-03-10	$5.80	$5.80	$5.70	$5.74	$5.74	7,100
2016-03-09	$5.84	$5.91	$5.74	$5.74	$5.74	14,700
2016-03-08	$5.99	$5.99	$5.89	$5.89	$5.89	7,400
2016-03-07	$6.06	$6.08	$5.96	$6.06	$6.06	56,400
2016-03-04	$6.15	$6.22	$6.11	$6.14	$6.14	16,100
2016-03-03	$6.16	$6.21	$6.11	$6.16	$6.16	27,900
2016-03-02	$6.12	$6.19	$5.91	$6.13	$6.13	43,900
2016-03-01	$6.06	$6.16	$6.06	$6.12	$6.12	8,300
2016-02-29	$5.96	$6.07	$5.95	$6.04	$6.04	22,400
2016-02-26	$5.95	$6.00	$5.95	$5.96	$5.96	5,400
2016-02-25	$5.84	$6.00	$5.84	$5.97	$5.97	6,400
2016-02-24	$5.80	$5.90	$5.80	$5.88	$5.88	9,900
2016-02-23	$5.87	$5.89	$5.76	$5.82	$5.82	19,700
2016-02-22	$5.83	$5.84	$5.78	$5.78	$5.78	15,400
2016-02-19	$5.88	$5.98	$5.88	$5.96	$5.96	13,800
2016-02-18	$5.97	$6.00	$5.93	$5.94	$5.94	13,100
2016-02-17	$6.05	$6.16	$6.05	$6.08	$6.08	16,000
2016-02-16	$6.10	$6.19	$6.08	$6.14	$6.14	13,000
2016-02-12	$5.98	$6.07	$5.98	$6.01	$6.01	19,400
2016-02-11	$6.01	$6.04	$5.79	$6.01	$6.01	15,900
2016-02-10	$6.26	$6.30	$6.18	$6.26	$6.26	7,400
2016-02-09	$6.20	$6.32	$6.16	$6.16	$6.16	15,300
2016-02-08	$6.42	$6.45	$6.24	$6.32	$6.32	16,100
2016-02-05	$6.49	$6.53	$6.37	$6.40	$6.40	38,500
2016-02-04	$6.55	$6.59	$6.44	$6.49	$6.49	14,100
2016-02-03	$6.59	$6.59	$6.39	$6.43	$6.43	16,400
2016-02-02	$6.38	$6.44	$6.26	$6.27	$6.27	20,500
2016-02-01	$6.41	$6.48	$6.36	$6.41	$6.41	21,300
2016-01-29	$6.40	$6.56	$6.37	$6.54	$6.54	23,700
2016-01-28	$6.36	$6.43	$6.33	$6.37	$6.37	31,100
2016-01-27	$6.07	$6.20	$6.07	$6.11	$6.11	22,800
2016-01-26	$6.08	$6.13	$6.08	$6.12	$6.12	43,100
2016-01-25	$6.18	$6.19	$6.04	$6.08	$6.08	119,700
2016-01-22	$6.35	$6.36	$6.27	$6.30	$6.30	59,700
2016-01-21	$6.24	$6.33	$6.18	$6.22	$6.22	26,700
2016-01-20	$6.33	$6.33	$6.11	$6.28	$6.28	53,600
2016-01-19	$6.68	$6.71	$6.37	$6.45	$6.45	164,500
2016-01-15	$6.51	$6.59	$6.35	$6.45	$6.45	129,400
2016-01-14	$6.71	$6.71	$6.58	$6.66	$6.66	21,600
2016-01-13	$6.76	$6.85	$6.56	$6.58	$6.58	55,000
2016-01-12	$6.83	$6.85	$6.73	$6.81	$6.81	40,700
2016-01-11	$6.82	$6.86	$6.71	$6.72	$6.72	23,300
2016-01-08	$6.70	$6.70	$6.60	$6.65	$6.65	40,600
2016-01-07	$6.84	$6.87	$6.57	$6.57	$6.57	83,900
2016-01-06	$6.72	$6.90	$6.70	$6.85	$6.85	18,000
2016-01-05	$6.69	$6.80	$6.65	$6.78	$6.78	41,400
2016-01-04	$6.35	$6.43	$6.30	$6.39	$6.39	27,000
2015-12-31	$6.21	$6.27	$6.11	$6.20	$6.20	45,800
2015-12-30	$6.22	$6.24	$6.07	$6.11	$6.11	41,200
2015-12-29	$6.34	$6.34	$6.13	$6.18	$6.18	58,400
2015-12-28	$6.49	$6.51	$6.32	$6.33	$6.33	58,500
2015-12-24	$6.32	$6.36	$6.30	$6.32	$6.32	12,000
2015-12-23	$6.20	$6.25	$6.15	$6.23	$6.23	26,000
2015-12-22	$6.39	$6.39	$6.08	$6.19	$6.19	106,200
2015-12-21	$6.46	$6.49	$6.38	$6.42	$6.42	20,900
2015-12-18	$6.41	$6.42	$6.31	$6.33	$6.33	15,200
2015-12-17	$6.51	$6.54	$6.40	$6.40	$6.40	34,800
2015-12-16	$6.70	$6.80	$6.66	$6.77	$6.77	14,400
2015-12-15	$6.73	$6.86	$6.68	$6.74	$6.74	68,600
2015-12-14	$6.50	$6.54	$6.41	$6.47	$6.47	31,000
2015-12-11	$6.80	$6.85	$6.65	$6.65	$6.65	32,400
2015-12-10	$6.86	$6.98	$6.82	$6.83	$6.83	20,700
2015-12-09	$7.00	$7.05	$6.77	$6.81	$6.81	47,900
2015-12-08	$7.09	$7.18	$7.06	$7.07	$7.07	29,000
2015-12-07	$7.18	$7.24	$7.15	$7.17	$7.17	22,400
2015-12-04	$7.32	$7.50	$7.32	$7.48	$7.48	69,400
2015-12-03	$7.28	$7.36	$7.24	$7.30	$7.30	52,600
2015-12-02	$7.05	$7.14	$7.05	$7.11	$7.11	23,000
2015-12-01	$7.08	$7.14	$7.06	$7.11	$7.11	28,500
2015-11-30	$7.25	$7.25	$7.04	$7.12	$7.12	86,000
2015-11-27	$7.26	$7.34	$7.25	$7.27	$7.27	8,500
2015-11-25	$7.27	$7.36	$7.26	$7.28	$7.28	32,700
2015-11-24	$7.15	$7.16	$7.06	$7.06	$7.06	34,000
2015-11-23	$7.19	$7.30	$7.19	$7.23	$7.23	25,700
2015-11-20	$7.31	$7.36	$7.28	$7.34	$7.34	12,000
2015-11-19	$7.36	$7.37	$7.27	$7.29	$7.29	17,500
2015-11-18	$7.56	$7.57	$7.41	$7.53	$7.53	60,800
2015-11-17	$7.45	$7.50	$7.32	$7.45	$7.45	51,600
2015-11-16	$7.33	$7.38	$7.26	$7.32	$7.32	60,800
2015-11-13	$7.20	$7.23	$7.13	$7.19	$7.19	29,900
2015-11-12	$7.19	$7.33	$7.18	$7.23	$7.23	38,400
2015-11-11	$7.21	$7.21	$7.09	$7.10	$7.10	35,200
2015-11-10	$7.24	$7.34	$7.17	$7.29	$7.29	48,900
2015-11-09	$7.29	$7.35	$7.20	$7.28	$7.28	39,600
2015-11-06	$6.85	$7.41	$6.85	$7.25	$7.25	105,400
2015-11-05	$7.42	$7.43	$7.16	$7.16	$7.16	95,800
2015-11-04	$7.62	$7.75	$7.50	$7.52	$7.52	38,400
2015-11-03	$8.02	$8.02	$7.81	$7.97	$7.97	30,300
2015-11-02	$7.92	$8.09	$7.92	$8.08	$8.08	68,600
2015-10-30	$7.54	$7.67	$7.51	$7.63	$7.63	39,700
2015-10-29	$7.50	$7.59	$7.39	$7.54	$7.54	53,800
2015-10-28	$7.58	$7.59	$7.21	$7.25	$7.25	67,300
2015-10-27	$7.91	$7.93	$7.68	$7.77	$7.77	37,800
2015-10-26	$7.72	$7.96	$7.70	$7.94	$7.94	66,300
2015-10-23	$7.65	$7.71	$7.61	$7.68	$7.68	27,200
2015-10-22	$7.71	$7.74	$7.60	$7.67	$7.67	40,800
2015-10-21	$7.66	$7.71	$7.55	$7.58	$7.58	75,900
2015-10-20	$7.16	$7.54	$7.12	$7.50	$7.50	258,900
2015-10-19	$7.09	$7.12	$6.96	$7.00	$7.00	34,200
2015-10-16	$7.14	$7.14	$7.12	$7.12	$7.12	24,800
2015-10-15	$7.01	$7.14	$7.01	$7.12	$7.12	93,400
2015-10-14	$6.86	$6.87	$6.74	$6.80	$6.80	39,800
2015-10-13	$6.86	$6.86	$6.73	$6.75	$6.75	38,800
2015-10-12	$6.67	$6.87	$6.63	$6.84	$6.84	201,000
2015-10-09	$6.39	$6.42	$6.34	$6.40	$6.40	61,500
2015-10-08	$6.41	$6.43	$6.30	$6.32	$6.32	37,600
2015-10-07	$6.20	$6.31	$5.78	$6.24	$6.24	84,700
2015-10-06	$6.13	$6.15	$6.04	$6.07	$6.07	20,600
2015-10-05	$6.03	$6.26	$6.03	$6.18	$6.18	43,900
2015-10-02	$5.83	$6.00	$5.81	$5.98	$5.98	18,800
2015-10-01	$6.08	$6.12	$5.80	$5.82	$5.82	76,500
2015-09-30	$6.38	$6.38	$6.21	$6.22	$6.22	19,000
2015-09-29	$6.50	$6.59	$6.46	$6.52	$6.52	34,500
2015-09-28	$6.55	$6.55	$6.25	$6.46	$6.46	30,900
2015-09-25	$6.78	$6.78	$6.52	$6.53	$6.53	21,900
2015-09-24	$6.64	$6.66	$6.58	$6.64	$6.64	26,900
2015-09-23	$6.72	$6.76	$6.57	$6.66	$6.66	19,200
2015-09-22	$6.65	$6.70	$6.63	$6.69	$6.69	16,800
2015-09-21	$6.81	$6.88	$6.65	$6.76	$6.76	44,200
2015-09-18	$6.76	$6.86	$6.76	$6.81	$6.81	24,400
2015-09-17	$6.72	$6.97	$6.70	$6.85	$6.85	64,500
2015-09-16	$7.14	$7.14	$6.95	$6.99	$6.99	42,500
2015-09-15	$6.78	$7.12	$6.76	$7.04	$7.04	176,400
2015-09-14	$6.85	$6.92	$6.77	$6.88	$6.88	31,000
2015-09-11	$6.97	$6.97	$6.76	$6.88	$6.88	83,700
2015-09-10	$6.91	$6.96	$6.86	$6.95	$6.95	45,300
2015-09-09	$6.83	$6.87	$6.73	$6.73	$6.73	91,100
2015-09-08	$6.61	$6.66	$6.56	$6.61	$6.61	54,100
2015-09-04	$6.70	$6.70	$6.51	$6.56	$6.56	32,900
2015-09-03	$6.63	$6.73	$6.60	$6.68	$6.68	38,000
2015-09-02	$6.73	$6.80	$6.63	$6.77	$6.77	36,600
2015-09-01	$6.46	$6.86	$6.46	$6.72	$6.72	182,500
2015-08-31	$6.38	$6.52	$6.26	$6.52	$6.52	47,100
2015-08-28	$6.50	$6.63	$6.46	$6.51	$6.51	26,500
2015-08-27	$6.71	$6.76	$6.51	$6.52	$6.52	77,900
2015-08-26	$7.06	$7.06	$6.67	$6.75	$6.75	249,900
2015-08-25	$6.09	$6.12	$5.82	$5.83	$5.83	125,500
2015-08-24	$5.73	$5.91	$5.52	$5.69	$5.69	150,000
2015-08-21	$5.99	$6.08	$5.98	$6.00	$6.00	66,500
2015-08-20	$6.50	$6.52	$6.00	$6.04	$6.04	97,500
2015-08-19	$6.73	$6.96	$6.62	$6.74	$6.74	129,300
2015-08-18	$7.13	$7.20	$7.08	$7.18	$7.18	169,500
2015-08-17	$6.84	$7.03	$6.67	$6.88	$6.88	229,400
2015-08-14	$6.16	$6.25	$6.12	$6.23	$6.23	41,500
2015-08-13	$6.24	$6.28	$6.12	$6.12	$6.12	78,700
2015-08-12	$6.06	$6.20	$6.05	$6.15	$6.15	40,900
2015-08-11	$6.14	$6.24	$6.14	$6.19	$6.19	42,800
2015-08-10	$6.15	$6.26	$6.09	$6.26	$6.26	82,800
2015-08-07	$5.87	$5.89	$5.81	$5.85	$5.85	26,900
2015-08-06	$5.96	$5.96	$5.76	$5.87	$5.87	65,700
2015-08-05	$6.13	$6.14	$5.88	$5.97	$5.97	55,100
2015-08-04	$6.29	$6.29	$6.09	$6.20	$6.20	48,100
2015-08-03	$6.27	$6.46	$6.20	$6.37	$6.37	133,700
2015-07-31	$6.13	$6.18	$6.09	$6.17	$6.17	56,300
2015-07-30	$6.14	$6.22	$6.06	$6.10	$6.10	106,200
2015-07-29	$6.23	$6.30	$6.16	$6.23	$6.23	82,300
2015-07-28	$6.16	$6.44	$6.06	$6.26	$6.26	296,800
2015-07-27	$5.71	$5.71	$5.58	$5.66	$5.66	104,400
2015-07-24	$5.43	$5.50	$5.42	$5.47	$5.47	71,300
2015-07-23	$5.68	$5.70	$5.38	$5.42	$5.42	113,800
2015-07-22	$5.75	$5.75	$5.55	$5.60	$5.60	146,000
2015-07-21	$5.73	$5.82	$5.65	$5.68	$5.68	149,400
2015-07-20	$5.83	$5.89	$5.67	$5.87	$5.87	299,900
2015-07-17	$5.12	$5.16	$4.87	$5.00	$5.00	132,900
2015-07-16	$4.92	$5.19	$4.88	$5.13	$5.13	400,700
2015-07-15	$4.19	$4.35	$4.19	$4.34	$4.34	498,700
2015-07-14	$4.08	$4.10	$4.01	$4.09	$4.09	380,500
2015-07-13	$3.92	$3.94	$3.82	$3.94	$3.94	71,300
2015-07-10	$3.73	$3.75	$3.68	$3.72	$3.72	17,700
2015-07-09	$3.67	$3.73	$3.60	$3.65	$3.65	33,100
2015-07-08	$3.70	$3.70	$3.53	$3.55	$3.55	86,000
2015-07-07	$3.77	$3.77	$3.56	$3.75	$3.75	77,600
2015-07-06	$3.75	$3.81	$3.68	$3.72	$3.72	36,500
2015-07-02	$3.83	$3.86	$3.77	$3.82	$3.82	31,300
2015-07-01	$3.86	$3.88	$3.71	$3.84	$3.84	125,300
2015-06-30	$4.04	$4.22	$3.78	$3.82	$3.82	395,300
2015-06-29	$4.09	$4.11	$3.96	$3.97	$3.97	56,700
2015-06-26	$4.09	$4.11	$4.07	$4.10	$4.10	53,500
2015-06-25	$4.01	$4.18	$4.00	$4.09	$4.09	123,400
2015-06-24	$3.87	$3.88	$3.83	$3.84	$3.84	17,300
2015-06-23	$3.98	$3.98	$3.89	$3.95	$3.95	31,600
2015-06-22	$3.92	$3.99	$3.86	$3.91	$3.91	77,300
2015-06-19	$3.84	$3.86	$3.83	$3.84	$3.84	18,000
2015-06-18	$3.84	$3.86	$3.81	$3.84	$3.84	19,800
2015-06-17	$3.83	$3.86	$3.78	$3.86	$3.86	63,800
2015-06-16	$3.86	$3.87	$3.80	$3.81	$3.81	68,800
2015-06-15	$3.84	$3.86	$3.78	$3.86	$3.86	46,000
2015-06-12	$3.92	$3.93	$3.89	$3.91	$3.91	31,800
2015-06-11	$3.97	$3.97	$3.93	$3.95	$3.95	20,600
2015-06-10	$3.98	$4.00	$3.92	$3.97	$3.97	50,600
2015-06-09	$4.02	$4.04	$3.95	$3.95	$3.95	68,700
2015-06-08	$4.06	$4.08	$4.02	$4.04	$4.04	25,200
2015-06-05	$4.09	$4.13	$4.06	$4.06	$4.06	43,300
2015-06-04	$4.05	$4.15	$4.04	$4.11	$4.11	58,000
2015-06-03	$4.09	$4.10	$4.05	$4.06	$4.06	35,200
2015-06-02	$4.12	$4.13	$4.04	$4.10	$4.10	77,400
2015-06-01	$4.23	$4.25	$4.16	$4.18	$4.18	81,600
2015-05-29	$4.14	$4.14	$4.07	$4.10	$4.10	39,600
2015-05-28	$4.09	$4.12	$4.05	$4.12	$4.12	59,700
2015-05-27	$3.93	$3.94	$3.89	$3.92	$3.92	80,900
2015-05-26	$3.97	$3.98	$3.88	$3.89	$3.89	97,200
2015-05-22	$4.08	$4.08	$4.03	$4.05	$4.05	15,700
2015-05-21	$4.09	$4.12	$4.03	$4.06	$4.06	29,300
2015-05-20	$4.07	$4.07	$4.02	$4.04	$4.04	68,700

Cellcom Israel Ltd (CELJF) News Headlines

Recent Cellcom Israel Ltd (CELJF) News

Similar Companies to Cellcom Israel Ltd (CELJF) 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	--	--	--

Cellcom Israel Ltd (CELJF) Exchange: PINK