Central European Media Enterprises - Class A (CETV) Stock

Data as of May 15, 2025

$4.57 ($0.00) 0.00%

Central European Media Enterprises - Class A - Daily Information

Click for more stock information on Central European Media Enterprises - Class A.

Daily Information	Data
Date	May 15, 2025
Open	$4.57
Previous Close	$4.57
High	$4.57
Low	$4.57
Adjusted Open	$4.57
Previous Adjusted Close	$4.57
Adjusted High	$4.57
Adjusted Low	$4.57

About Central European Media Enterprises - Class A (CETV)

Central European Media Enterprises Ltd. (CME) is a media and entertainment company operating broadcast, content and new media businesses in Central and Eastern Europe. CME operates in three business segments: Broadcast, Media Pro Entertainment and New Media. The Company operates mainly in Bulgaria, Croatia, the Czech Republic, Romania, the Slovak Republic and Slovenia. It also has broadcast operations in Moldova and content distribution operations in Hungary. CME's broadcast segment consists of 36 television channels reaching an aggregate of approximately 50 million people primarily in six countries. The Company's Media Pro Entertainment is organized into two businesses: production and distribution. As of December 31, 2012, CME owned and operated over 70 Websites across its markets and it had launched its video-on-demand service, Voyo.

Invest in Central European Media Enterprises - Class A (CETV)

Get your 2 free stocks today!

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

$417 million in distributions.

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

Historical Stock Data for Central European Media Enterprises - Class A (CETV)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-13	$4.57	$4.57	$4.57	$4.57	$4.57	0
2020-10-12	$4.58	$4.58	$4.57	$4.57	$4.57	1,315,773
2020-10-09	$4.58	$4.58	$4.57	$4.58	$4.58	177,572
2020-10-08	$4.57	$4.58	$4.56	$4.57	$4.57	1,483,001
2020-10-07	$4.55	$4.58	$4.55	$4.58	$4.58	2,939,856
2020-10-06	$4.34	$4.56	$4.28	$4.56	$4.56	5,661,953
2020-10-05	$4.22	$4.34	$4.22	$4.34	$4.34	169,603
2020-10-02	$4.22	$4.25	$4.20	$4.21	$4.21	194,617
2020-10-01	$4.20	$4.24	$4.18	$4.21	$4.21	465,618
2020-09-30	$4.37	$4.37	$4.19	$4.19	$4.19	300,120
2020-09-29	$4.31	$4.37	$4.26	$4.37	$4.37	118,423
2020-09-28	$4.25	$4.36	$4.24	$4.31	$4.31	79,522
2020-09-25	$4.24	$4.26	$4.15	$4.24	$4.24	234,327
2020-09-24	$4.20	$4.28	$4.15	$4.25	$4.25	419,399
2020-09-23	$4.24	$4.35	$4.16	$4.21	$4.21	293,505
2020-09-22	$4.24	$4.25	$4.19	$4.24	$4.24	231,438
2020-09-21	$4.29	$4.29	$4.22	$4.23	$4.23	348,837
2020-09-18	$4.32	$4.45	$4.23	$4.39	$4.39	894,192
2020-09-17	$4.29	$4.31	$4.28	$4.29	$4.29	167,297
2020-09-16	$4.33	$4.33	$4.29	$4.30	$4.30	136,888
2020-09-15	$4.32	$4.35	$4.28	$4.33	$4.33	190,201
2020-09-14	$4.33	$4.33	$4.28	$4.32	$4.32	142,095
2020-09-11	$4.32	$4.34	$4.28	$4.32	$4.32	147,796
2020-09-10	$4.34	$4.34	$4.29	$4.32	$4.32	189,183
2020-09-09	$4.38	$4.38	$4.33	$4.34	$4.34	572,473
2020-09-08	$4.31	$4.37	$4.25	$4.37	$4.37	828,987
2020-09-04	$4.34	$4.36	$4.31	$4.35	$4.35	751,868
2020-09-03	$4.37	$4.37	$4.31	$4.31	$4.31	1,038,238
2020-09-02	$4.35	$4.38	$4.28	$4.38	$4.38	194,357
2020-09-01	$4.20	$4.39	$4.20	$4.37	$4.37	482,989
2020-08-31	$4.15	$4.20	$4.11	$4.15	$4.15	196,132
2020-08-28	$4.18	$4.18	$4.15	$4.16	$4.16	246,572
2020-08-27	$4.19	$4.23	$4.12	$4.15	$4.15	381,135
2020-08-26	$4.15	$4.19	$4.14	$4.18	$4.18	460,592
2020-08-25	$4.19	$4.20	$4.17	$4.17	$4.17	103,019
2020-08-24	$4.03	$4.20	$4.03	$4.17	$4.17	155,827
2020-08-21	$4.08	$4.12	$4.05	$4.12	$4.12	154,458
2020-08-20	$4.05	$4.12	$4.05	$4.08	$4.08	102,976
2020-08-19	$4.07	$4.11	$4.05	$4.08	$4.08	117,528
2020-08-18	$4.07	$4.12	$4.06	$4.08	$4.08	207,260
2020-08-17	$4.01	$4.13	$4.01	$4.09	$4.09	293,419
2020-08-14	$4.08	$4.10	$4.03	$4.05	$4.05	534,681
2020-08-13	$4.03	$4.05	$4.00	$4.02	$4.02	2,404,833
2020-08-12	$4.01	$4.08	$4.01	$4.04	$4.04	169,634
2020-08-11	$4.01	$4.05	$3.97	$3.99	$3.99	347,551
2020-08-10	$4.00	$4.04	$3.93	$4.00	$4.00	250,030
2020-08-07	$3.98	$4.03	$3.97	$3.99	$3.99	149,985
2020-08-06	$4.01	$4.05	$3.98	$3.98	$3.98	136,934
2020-08-05	$4.03	$4.07	$3.97	$4.00	$4.00	235,735
2020-08-04	$3.93	$4.07	$3.92	$4.00	$4.00	333,195
2020-08-03	$3.98	$4.06	$3.91	$3.95	$3.95	292,051
2020-07-31	$3.93	$3.99	$3.91	$3.98	$3.98	218,980
2020-07-30	$3.91	$3.95	$3.88	$3.94	$3.94	203,551
2020-07-29	$3.89	$3.95	$3.87	$3.94	$3.94	138,829
2020-07-28	$3.90	$3.96	$3.88	$3.88	$3.88	312,732
2020-07-27	$3.86	$3.97	$3.86	$3.91	$3.91	210,291
2020-07-24	$3.89	$3.93	$3.86	$3.86	$3.86	189,490
2020-07-23	$3.89	$3.97	$3.89	$3.89	$3.89	338,466
2020-07-22	$3.91	$3.94	$3.89	$3.89	$3.89	349,806
2020-07-21	$3.97	$3.99	$3.83	$3.86	$3.86	583,209
2020-07-20	$3.84	$3.88	$3.81	$3.82	$3.82	164,940
2020-07-17	$3.84	$3.91	$3.81	$3.86	$3.86	292,200
2020-07-16	$3.88	$3.94	$3.87	$3.88	$3.88	165,700
2020-07-15	$3.93	$3.98	$3.88	$3.88	$3.88	413,700
2020-07-14	$3.83	$3.88	$3.80	$3.88	$3.88	392,400
2020-07-13	$3.85	$3.91	$3.80	$3.82	$3.82	472,500
2020-07-10	$3.78	$3.86	$3.77	$3.84	$3.84	705,800
2020-07-09	$3.85	$3.89	$3.77	$3.78	$3.78	219,600
2020-07-08	$3.77	$3.87	$3.77	$3.86	$3.86	389,000
2020-07-07	$3.70	$3.80	$3.69	$3.78	$3.78	306,200
2020-07-06	$3.80	$3.82	$3.72	$3.72	$3.72	232,000
2020-07-02	$3.76	$4.17	$3.73	$3.74	$3.74	431,400
2020-07-01	$3.54	$3.99	$3.54	$3.71	$3.71	863,000
2020-06-30	$3.50	$3.62	$3.50	$3.54	$3.54	417,800
2020-06-29	$3.37	$3.55	$3.37	$3.51	$3.51	627,500
2020-06-26	$3.52	$3.56	$3.26	$3.36	$3.36	2,340,302
2020-06-25	$3.58	$3.61	$3.52	$3.54	$3.54	264,440
2020-06-24	$3.58	$3.62	$3.54	$3.61	$3.61	552,846
2020-06-23	$3.65	$3.71	$3.54	$3.59	$3.59	452,506
2020-06-22	$3.56	$3.71	$3.51	$3.62	$3.62	408,205
2020-06-19	$3.61	$3.66	$3.55	$3.57	$3.57	560,604
2020-06-18	$3.70	$3.70	$3.50	$3.58	$3.58	339,426
2020-06-17	$3.64	$3.70	$3.57	$3.60	$3.60	406,779
2020-06-16	$3.68	$3.81	$3.60	$3.64	$3.64	502,462
2020-06-15	$3.65	$3.81	$3.61	$3.63	$3.63	257,595
2020-06-12	$3.79	$3.86	$3.65	$3.69	$3.69	551,772
2020-06-11	$3.74	$3.83	$3.70	$3.73	$3.73	460,455
2020-06-10	$3.80	$3.87	$3.74	$3.75	$3.75	542,691
2020-06-09	$3.86	$3.92	$3.78	$3.81	$3.81	202,716
2020-06-08	$3.99	$4.00	$3.89	$3.89	$3.89	266,909
2020-06-05	$3.96	$4.00	$3.91	$3.95	$3.95	255,766
2020-06-04	$3.88	$3.93	$3.82	$3.89	$3.89	505,749
2020-06-03	$3.92	$3.94	$3.84	$3.86	$3.86	985,374
2020-06-02	$4.01	$4.05	$3.60	$3.73	$3.73	4,575,662
2020-06-01	$4.00	$4.05	$4.00	$4.01	$4.01	356,125
2020-05-29	$3.90	$4.12	$3.87	$4.00	$4.00	790,298
2020-05-28	$4.01	$4.01	$3.91	$3.93	$3.93	344,804
2020-05-27	$4.01	$4.02	$3.97	$3.98	$3.98	684,320
2020-05-26	$4.02	$4.02	$3.93	$4.00	$4.00	305,596
2020-05-22	$3.97	$3.99	$3.94	$3.98	$3.98	311,328
2020-05-21	$3.91	$4.01	$3.91	$3.97	$3.97	291,497
2020-05-20	$3.98	$3.99	$3.88	$3.91	$3.91	418,784
2020-05-19	$3.98	$4.04	$3.93	$3.93	$3.93	296,638
2020-05-18	$4.03	$4.03	$3.95	$3.98	$3.98	569,516
2020-05-15	$3.91	$4.00	$3.91	$3.97	$3.97	214,913
2020-05-14	$3.94	$3.98	$3.81	$3.90	$3.90	401,954
2020-05-13	$3.95	$4.01	$3.84	$3.99	$3.99	298,039
2020-05-12	$4.06	$4.09	$3.92	$3.93	$3.93	378,088
2020-05-11	$4.08	$4.10	$4.01	$4.05	$4.05	522,223
2020-05-08	$4.03	$4.10	$4.00	$4.09	$4.09	488,097
2020-05-07	$4.04	$4.05	$3.92	$4.00	$4.00	455,764
2020-05-06	$4.00	$4.04	$3.96	$3.98	$3.98	344,286
2020-05-05	$4.03	$4.05	$3.97	$3.98	$3.98	402,026
2020-05-04	$3.97	$4.05	$3.95	$4.00	$4.00	374,273
2020-05-01	$3.86	$4.05	$3.86	$4.01	$4.01	390,444
2020-04-30	$4.00	$4.07	$3.88	$3.89	$3.89	1,077,109
2020-04-29	$4.03	$4.10	$3.99	$4.04	$4.04	624,891
2020-04-28	$4.09	$4.09	$3.97	$3.97	$3.97	774,505
2020-04-27	$4.01	$4.09	$3.97	$4.02	$4.02	772,874
2020-04-24	$4.03	$4.06	$3.93	$3.99	$3.99	255,778
2020-04-23	$3.81	$4.06	$3.81	$3.97	$3.97	852,739
2020-04-22	$3.64	$3.82	$3.61	$3.80	$3.80	634,321
2020-04-21	$3.47	$3.54	$3.42	$3.50	$3.50	259,181
2020-04-20	$3.42	$3.60	$3.42	$3.52	$3.52	403,338
2020-04-17	$3.42	$3.53	$3.42	$3.46	$3.46	815,219
2020-04-16	$3.23	$3.38	$3.23	$3.36	$3.36	649,528
2020-04-15	$3.27	$3.36	$3.20	$3.23	$3.23	326,521
2020-04-14	$3.34	$3.50	$3.25	$3.30	$3.30	439,844
2020-04-13	$3.44	$3.45	$3.16	$3.30	$3.30	478,401
2020-04-09	$3.34	$3.49	$3.30	$3.45	$3.45	540,119
2020-04-08	$3.15	$3.30	$3.15	$3.23	$3.23	1,064,457
2020-04-07	$2.95	$3.10	$2.85	$2.91	$2.91	781,144
2020-04-06	$2.78	$3.02	$2.78	$2.88	$2.88	454,402
2020-04-03	$2.82	$2.87	$2.61	$2.71	$2.71	472,287
2020-04-02	$2.94	$2.95	$2.73	$2.84	$2.84	510,760
2020-04-01	$3.05	$3.05	$2.84	$2.94	$2.94	661,556
2020-03-31	$3.20	$3.24	$2.98	$3.13	$3.13	736,967
2020-03-30	$3.20	$3.39	$3.10	$3.20	$3.20	1,196,547
2020-03-27	$3.22	$3.32	$3.14	$3.18	$3.18	1,140,020
2020-03-26	$3.19	$3.41	$3.10	$3.26	$3.26	1,066,477
2020-03-25	$3.05	$3.22	$2.91	$3.15	$3.15	946,427
2020-03-24	$2.86	$3.10	$2.85	$3.10	$3.10	1,115,051
2020-03-23	$2.58	$2.80	$2.49	$2.76	$2.76	1,922,977
2020-03-20	$2.36	$2.58	$2.26	$2.48	$2.48	1,503,275
2020-03-19	$2.05	$2.38	$2.05	$2.30	$2.30	1,781,418
2020-03-18	$2.09	$2.29	$1.93	$1.95	$1.95	1,410,286
2020-03-17	$2.18	$2.42	$1.81	$2.17	$2.17	4,675,843
2020-03-16	$3.80	$3.88	$1.80	$1.80	$1.80	2,213,499
2020-03-13	$3.91	$4.02	$3.75	$4.01	$4.01	878,887
2020-03-12	$3.83	$3.94	$3.71	$3.83	$3.83	1,306,341
2020-03-11	$3.85	$3.98	$3.82	$3.93	$3.93	1,104,652
2020-03-10	$4.01	$4.04	$3.64	$3.90	$3.90	1,042,310
2020-03-09	$4.21	$4.24	$3.89	$3.92	$3.92	951,559
2020-03-06	$4.32	$4.34	$4.17	$4.30	$4.30	824,273
2020-03-05	$4.34	$4.34	$4.30	$4.34	$4.34	650,591
2020-03-04	$4.39	$4.40	$4.33	$4.34	$4.34	885,558
2020-03-03	$4.42	$4.43	$4.35	$4.36	$4.36	831,573
2020-03-02	$4.43	$4.43	$4.38	$4.41	$4.41	566,376
2020-02-28	$4.40	$4.43	$4.39	$4.43	$4.43	1,391,881
2020-02-27	$4.35	$4.44	$4.34	$4.40	$4.40	2,045,147
2020-02-26	$4.49	$4.50	$4.34	$4.36	$4.36	1,455,359
2020-02-25	$4.49	$4.50	$4.49	$4.50	$4.50	925,984
2020-02-24	$4.48	$4.50	$4.48	$4.50	$4.50	903,771
2020-02-21	$4.50	$4.50	$4.49	$4.50	$4.50	152,649
2020-02-20	$4.49	$4.50	$4.48	$4.50	$4.50	593,835
2020-02-19	$4.49	$4.50	$4.48	$4.49	$4.49	137,501
2020-02-18	$4.48	$4.50	$4.47	$4.48	$4.48	579,648
2020-02-14	$4.47	$4.49	$4.47	$4.48	$4.48	383,618
2020-02-13	$4.47	$4.48	$4.46	$4.48	$4.48	356,038
2020-02-12	$4.50	$4.50	$4.47	$4.48	$4.48	447,057
2020-02-11	$4.48	$4.50	$4.47	$4.48	$4.48	447,175
2020-02-10	$4.50	$4.50	$4.47	$4.49	$4.49	366,142
2020-02-07	$4.50	$4.51	$4.48	$4.50	$4.50	494,959
2020-02-06	$4.52	$4.52	$4.50	$4.51	$4.51	287,108
2020-02-05	$4.50	$4.52	$4.49	$4.51	$4.51	255,877
2020-02-04	$4.49	$4.51	$4.49	$4.50	$4.50	199,172
2020-02-03	$4.49	$4.50	$4.47	$4.49	$4.49	231,765
2020-01-31	$4.47	$4.48	$4.46	$4.47	$4.47	226,103
2020-01-30	$4.47	$4.49	$4.47	$4.47	$4.47	373,091
2020-01-29	$4.47	$4.48	$4.47	$4.48	$4.48	301,344
2020-01-28	$4.47	$4.48	$4.47	$4.47	$4.47	602,246
2020-01-27	$4.47	$4.48	$4.46	$4.47	$4.47	413,296
2020-01-24	$4.47	$4.50	$4.47	$4.48	$4.48	280,156
2020-01-23	$4.48	$4.50	$4.48	$4.50	$4.50	417,995
2020-01-22	$4.48	$4.51	$4.48	$4.50	$4.50	377,327
2020-01-21	$4.51	$4.52	$4.48	$4.48	$4.48	373,819
2020-01-17	$4.51	$4.53	$4.50	$4.51	$4.51	208,608
2020-01-16	$4.49	$4.52	$4.49	$4.51	$4.51	165,887
2020-01-15	$4.50	$4.51	$4.49	$4.50	$4.50	306,523
2020-01-14	$4.49	$4.51	$4.47	$4.50	$4.50	262,917
2020-01-13	$4.47	$4.49	$4.47	$4.49	$4.49	229,713
2020-01-10	$4.49	$4.49	$4.47	$4.47	$4.47	299,970
2020-01-09	$4.48	$4.49	$4.47	$4.47	$4.47	135,595
2020-01-08	$4.48	$4.49	$4.47	$4.47	$4.47	929,825
2020-01-07	$4.48	$4.50	$4.47	$4.48	$4.48	451,249
2020-01-06	$4.51	$4.52	$4.48	$4.48	$4.48	647,525
2020-01-03	$4.49	$4.50	$4.48	$4.49	$4.49	253,639
2020-01-02	$4.53	$4.53	$4.49	$4.52	$4.52	451,666
2019-12-31	$4.52	$4.54	$4.52	$4.53	$4.53	333,436
2019-12-30	$4.54	$4.55	$4.52	$4.52	$4.52	189,675
2019-12-27	$4.54	$4.54	$4.53	$4.54	$4.54	326,879
2019-12-26	$4.53	$4.54	$4.52	$4.54	$4.54	199,469
2019-12-24	$4.52	$4.53	$4.52	$4.53	$4.53	91,436
2019-12-23	$4.51	$4.53	$4.48	$4.52	$4.52	289,260
2019-12-20	$4.50	$4.52	$4.48	$4.51	$4.51	671,581
2019-12-19	$4.50	$4.51	$4.49	$4.51	$4.51	186,964
2019-12-18	$4.51	$4.51	$4.49	$4.49	$4.49	238,581
2019-12-17	$4.51	$4.52	$4.49	$4.50	$4.50	1,403,816
2019-12-16	$4.48	$4.51	$4.48	$4.50	$4.50	908,352
2019-12-13	$4.48	$4.49	$4.45	$4.47	$4.47	252,521
2019-12-12	$4.51	$4.53	$4.46	$4.47	$4.47	479,077
2019-12-11	$4.51	$4.52	$4.50	$4.51	$4.51	218,828
2019-12-10	$4.51	$4.53	$4.50	$4.51	$4.51	244,212
2019-12-09	$4.51	$4.53	$4.50	$4.50	$4.50	653,711
2019-12-06	$4.53	$4.54	$4.50	$4.51	$4.51	441,595
2019-12-05	$4.50	$4.53	$4.49	$4.52	$4.52	394,147
2019-12-04	$4.52	$4.53	$4.48	$4.49	$4.49	527,933
2019-12-03	$4.50	$4.53	$4.50	$4.53	$4.53	1,412,661
2019-12-02	$4.50	$4.52	$4.49	$4.51	$4.51	1,044,197
2019-11-29	$4.49	$4.50	$4.48	$4.50	$4.50	567,804
2019-11-27	$4.48	$4.50	$4.48	$4.49	$4.49	942,178
2019-11-26	$4.50	$4.50	$4.48	$4.49	$4.49	1,622,005
2019-11-25	$4.50	$4.51	$4.48	$4.50	$4.50	754,524
2019-11-22	$4.48	$4.50	$4.48	$4.50	$4.50	1,406,177
2019-11-21	$4.47	$4.50	$4.46	$4.48	$4.48	667,003
2019-11-20	$4.46	$4.48	$4.45	$4.46	$4.46	721,527
2019-11-19	$4.46	$4.48	$4.45	$4.47	$4.47	633,678
2019-11-18	$4.43	$4.46	$4.43	$4.46	$4.46	541,220
2019-11-15	$4.43	$4.46	$4.42	$4.45	$4.45	534,915
2019-11-14	$4.42	$4.46	$4.41	$4.43	$4.43	1,647,196
2019-11-13	$4.42	$4.43	$4.41	$4.43	$4.43	1,124,589
2019-11-12	$4.40	$4.45	$4.40	$4.44	$4.44	844,675
2019-11-11	$4.42	$4.43	$4.41	$4.42	$4.42	1,897,376
2019-11-08	$4.42	$4.43	$4.41	$4.42	$4.42	2,189,424
2019-11-07	$4.44	$4.44	$4.39	$4.42	$4.42	3,856,475
2019-11-06	$4.45	$4.45	$4.43	$4.45	$4.45	952,603
2019-11-05	$4.45	$4.45	$4.43	$4.45	$4.45	1,784,297
2019-11-04	$4.45	$4.48	$4.44	$4.45	$4.45	1,570,861
2019-11-01	$4.47	$4.47	$4.45	$4.45	$4.45	606,320
2019-10-31	$4.44	$4.52	$4.43	$4.49	$4.49	1,838,970
2019-10-30	$4.43	$4.45	$4.43	$4.44	$4.44	2,119,411
2019-10-29	$4.41	$4.44	$4.41	$4.44	$4.44	2,477,007
2019-10-28	$4.44	$4.46	$4.38	$4.41	$4.41	21,532,778
2019-10-25	$4.65	$4.71	$4.65	$4.65	$4.65	215,678
2019-10-24	$4.79	$4.80	$4.64	$4.68	$4.68	256,349
2019-10-23	$4.82	$4.82	$4.74	$4.78	$4.78	196,827
2019-10-22	$4.92	$4.95	$4.86	$4.87	$4.87	162,666
2019-10-21	$4.95	$4.97	$4.88	$4.95	$4.95	263,182
2019-10-18	$4.90	$4.98	$4.85	$4.94	$4.94	379,764
2019-10-17	$4.74	$5.03	$4.69	$4.92	$4.92	1,858,300
2019-10-16	$4.49	$4.54	$4.44	$4.45	$4.45	166,681
2019-10-15	$4.53	$4.54	$4.43	$4.49	$4.49	185,130
2019-10-14	$4.54	$4.56	$4.49	$4.53	$4.53	118,867
2019-10-11	$4.55	$4.64	$4.50	$4.54	$4.54	300,526
2019-10-10	$4.47	$4.56	$4.45	$4.49	$4.49	343,612
2019-10-09	$4.33	$4.44	$4.33	$4.44	$4.44	302,708
2019-10-08	$4.42	$4.49	$4.32	$4.33	$4.33	225,406
2019-10-07	$4.49	$4.57	$4.44	$4.46	$4.46	1,855,191
2019-10-04	$4.44	$4.53	$4.44	$4.49	$4.49	285,429
2019-10-03	$4.38	$4.45	$4.35	$4.43	$4.43	350,715
2019-10-02	$4.40	$4.44	$4.38	$4.38	$4.38	548,079
2019-10-01	$4.51	$4.53	$4.41	$4.44	$4.44	323,061
2019-09-30	$4.52	$4.53	$4.48	$4.50	$4.50	274,403
2019-09-27	$4.62	$4.62	$4.46	$4.52	$4.52	513,838
2019-09-26	$4.74	$4.74	$4.61	$4.63	$4.63	306,249
2019-09-25	$4.80	$4.85	$4.73	$4.75	$4.75	717,119
2019-09-24	$4.50	$4.80	$4.50	$4.79	$4.79	858,812
2019-09-23	$4.45	$4.52	$4.45	$4.47	$4.47	554,984
2019-09-20	$4.35	$4.49	$4.35	$4.47	$4.47	509,314
2019-09-19	$4.42	$4.46	$4.37	$4.37	$4.37	223,897
2019-09-18	$4.45	$4.48	$4.38	$4.41	$4.41	281,424
2019-09-17	$4.47	$4.48	$4.43	$4.43	$4.43	360,288
2019-09-16	$4.42	$4.50	$4.41	$4.48	$4.48	199,774
2019-09-13	$4.47	$4.52	$4.44	$4.45	$4.45	272,579
2019-09-12	$4.51	$4.54	$4.46	$4.46	$4.46	312,054
2019-09-11	$4.56	$4.56	$4.43	$4.51	$4.51	417,257
2019-09-10	$4.54	$4.60	$4.51	$4.54	$4.54	196,129
2019-09-09	$4.49	$4.59	$4.49	$4.54	$4.54	221,469
2019-09-06	$4.49	$4.57	$4.49	$4.51	$4.51	148,387
2019-09-05	$4.42	$4.58	$4.42	$4.56	$4.56	278,488
2019-09-04	$4.50	$4.53	$4.40	$4.41	$4.41	632,822
2019-09-03	$4.64	$4.64	$4.48	$4.49	$4.49	222,612
2019-08-30	$4.60	$4.65	$4.54	$4.64	$4.64	385,695
2019-08-29	$4.58	$4.63	$4.58	$4.58	$4.58	167,584
2019-08-28	$4.56	$4.59	$4.50	$4.55	$4.55	147,924
2019-08-27	$4.75	$4.75	$4.55	$4.56	$4.56	244,668
2019-08-26	$4.66	$4.73	$4.63	$4.70	$4.70	307,411
2019-08-23	$4.75	$4.77	$4.60	$4.62	$4.62	310,779
2019-08-22	$4.77	$4.81	$4.70	$4.78	$4.78	312,978
2019-08-21	$4.75	$4.79	$4.67	$4.74	$4.74	551,707
2019-08-20	$4.63	$4.72	$4.60	$4.71	$4.71	491,589
2019-08-19	$4.61	$4.61	$4.56	$4.61	$4.61	362,930
2019-08-16	$4.57	$4.61	$4.54	$4.56	$4.56	306,641
2019-08-15	$4.54	$4.57	$4.48	$4.55	$4.55	199,717
2019-08-14	$4.66	$4.66	$4.52	$4.53	$4.53	397,536
2019-08-13	$4.63	$4.73	$4.63	$4.69	$4.69	248,670
2019-08-12	$4.75	$4.84	$4.70	$4.73	$4.73	413,804
2019-08-09	$4.67	$4.81	$4.66	$4.74	$4.74	429,975
2019-08-08	$4.69	$4.74	$4.64	$4.67	$4.67	356,564
2019-08-07	$4.55	$4.69	$4.55	$4.66	$4.66	293,759
2019-08-06	$4.45	$4.62	$4.18	$4.59	$4.59	514,239
2019-08-05	$4.63	$4.64	$4.47	$4.53	$4.53	367,408
2019-08-02	$4.64	$4.69	$4.60	$4.65	$4.65	360,218
2019-08-01	$4.67	$4.72	$4.64	$4.68	$4.68	533,627
2019-07-31	$4.62	$4.80	$4.58	$4.70	$4.70	725,004
2019-07-30	$4.62	$4.68	$4.56	$4.63	$4.63	321,760
2019-07-29	$4.69	$4.69	$4.60	$4.64	$4.64	245,355
2019-07-26	$4.67	$4.70	$4.62	$4.68	$4.68	359,927
2019-07-25	$4.57	$4.71	$4.54	$4.67	$4.67	765,798
2019-07-24	$4.41	$4.63	$4.37	$4.59	$4.59	867,626
2019-07-23	$4.40	$4.46	$4.37	$4.43	$4.43	282,287
2019-07-22	$4.24	$4.30	$4.23	$4.29	$4.29	185,960
2019-07-19	$4.20	$4.27	$4.20	$4.24	$4.24	201,140
2019-07-18	$4.24	$4.28	$4.18	$4.20	$4.20	192,837
2019-07-17	$4.28	$4.28	$4.21	$4.24	$4.24	311,918
2019-07-16	$4.30	$4.31	$4.24	$4.29	$4.29	182,153
2019-07-15	$4.32	$4.38	$4.26	$4.29	$4.29	201,809
2019-07-12	$4.39	$4.41	$4.32	$4.32	$4.32	224,543
2019-07-11	$4.40	$4.47	$4.38	$4.40	$4.40	225,666
2019-07-10	$4.38	$4.45	$4.35	$4.37	$4.37	313,901
2019-07-09	$4.31	$4.35	$4.23	$4.34	$4.34	316,736
2019-07-08	$4.32	$4.34	$4.25	$4.32	$4.32	157,606
2019-07-05	$4.30	$4.35	$4.26	$4.33	$4.33	168,641
2019-07-03	$4.32	$4.37	$4.29	$4.30	$4.30	177,645
2019-07-02	$4.30	$4.38	$4.27	$4.31	$4.31	193,530
2019-07-01	$4.36	$4.41	$4.28	$4.30	$4.30	338,482
2019-06-28	$4.20	$4.43	$4.20	$4.36	$4.36	1,248,694
2019-06-27	$4.19	$4.22	$4.14	$4.21	$4.21	306,987
2019-06-26	$4.17	$4.24	$4.16	$4.19	$4.19	157,482
2019-06-25	$4.14	$4.21	$4.13	$4.18	$4.18	225,334
2019-06-24	$4.13	$4.16	$4.13	$4.14	$4.14	168,353
2019-06-21	$4.07	$4.14	$4.07	$4.12	$4.12	541,714
2019-06-20	$4.18	$4.19	$4.06	$4.11	$4.11	216,280
2019-06-19	$4.19	$4.19	$4.12	$4.13	$4.13	123,966
2019-06-18	$4.16	$4.25	$4.13	$4.15	$4.15	438,300
2019-06-17	$4.14	$4.17	$4.10	$4.15	$4.15	174,328
2019-06-14	$4.06	$4.15	$4.06	$4.10	$4.10	146,811
2019-06-13	$4.11	$4.12	$4.00	$4.07	$4.07	275,602
2019-06-12	$4.03	$4.12	$4.03	$4.09	$4.09	99,313
2019-06-11	$4.04	$4.07	$4.01	$4.03	$4.03	149,770
2019-06-10	$4.00	$4.07	$3.99	$4.01	$4.01	268,213
2019-06-07	$3.98	$4.00	$3.96	$3.97	$3.97	160,471
2019-06-06	$3.91	$4.00	$3.91	$3.97	$3.97	224,428
2019-06-05	$3.85	$3.94	$3.85	$3.92	$3.92	191,949
2019-06-04	$3.72	$3.83	$3.72	$3.82	$3.82	350,207
2019-06-03	$3.68	$3.75	$3.68	$3.72	$3.72	525,007
2019-05-31	$3.63	$3.70	$3.62	$3.67	$3.67	366,422
2019-05-30	$3.62	$3.68	$3.62	$3.65	$3.65	385,307
2019-05-29	$3.63	$3.67	$3.59	$3.61	$3.61	359,163
2019-05-28	$3.64	$3.71	$3.61	$3.65	$3.65	794,062
2019-05-24	$3.65	$3.69	$3.60	$3.63	$3.63	257,598
2019-05-23	$3.64	$3.69	$3.64	$3.65	$3.65	291,349
2019-05-22	$3.64	$3.69	$3.63	$3.65	$3.65	173,188
2019-05-21	$3.64	$3.71	$3.62	$3.65	$3.65	320,113
2019-05-20	$3.69	$3.73	$3.63	$3.65	$3.65	197,432
2019-05-17	$3.74	$3.76	$3.69	$3.70	$3.70	168,792
2019-05-16	$3.79	$3.83	$3.76	$3.77	$3.77	209,953
2019-05-15	$3.76	$3.87	$3.76	$3.80	$3.80	148,395
2019-05-14	$3.78	$3.85	$3.78	$3.81	$3.81	259,966
2019-05-13	$3.75	$3.80	$3.74	$3.77	$3.77	229,170
2019-05-10	$3.86	$3.87	$3.78	$3.82	$3.82	350,973
2019-05-09	$3.84	$3.90	$3.79	$3.87	$3.87	343,565
2019-05-08	$3.82	$3.89	$3.81	$3.84	$3.84	326,020
2019-05-07	$3.84	$3.87	$3.81	$3.82	$3.82	367,774
2019-05-06	$3.85	$3.89	$3.83	$3.85	$3.85	135,381
2019-05-03	$3.90	$3.95	$3.87	$3.90	$3.90	236,314
2019-05-02	$3.92	$3.92	$3.85	$3.88	$3.88	148,847
2019-05-01	$3.97	$4.01	$3.88	$3.92	$3.92	421,073
2019-04-30	$3.99	$4.19	$3.90	$3.96	$3.96	649,602
2019-04-29	$3.99	$4.01	$3.98	$3.99	$3.99	225,149
2019-04-26	$3.99	$4.06	$3.98	$4.02	$4.02	512,849
2019-04-25	$4.08	$4.08	$3.98	$3.99	$3.99	300,025
2019-04-24	$4.18	$4.18	$4.08	$4.09	$4.09	144,469
2019-04-23	$4.09	$4.19	$4.05	$4.15	$4.15	678,682
2019-04-22	$4.06	$4.14	$4.02	$4.07	$4.07	193,345
2019-04-18	$4.05	$4.10	$4.01	$4.06	$4.06	284,339
2019-04-17	$4.15	$4.15	$4.05	$4.07	$4.07	390,338
2019-04-16	$4.15	$4.16	$4.06	$4.15	$4.15	106,501
2019-04-15	$4.15	$4.17	$4.13	$4.14	$4.14	51,341
2019-04-12	$4.16	$4.19	$4.15	$4.16	$4.16	172,553
2019-04-11	$4.12	$4.15	$4.07	$4.12	$4.12	184,840
2019-04-10	$4.10	$4.15	$4.08	$4.09	$4.09	192,678
2019-04-09	$4.14	$4.15	$4.11	$4.12	$4.12	81,867
2019-04-08	$4.04	$4.15	$3.96	$4.15	$4.15	181,951
2019-04-05	$4.04	$4.06	$4.02	$4.05	$4.05	164,992
2019-04-04	$4.02	$4.07	$4.00	$4.04	$4.04	183,922
2019-04-03	$4.05	$4.09	$4.00	$4.02	$4.02	124,005
2019-04-02	$3.98	$4.03	$3.95	$4.02	$4.02	113,888
2019-04-01	$4.07	$4.09	$3.98	$3.99	$3.99	395,442
2019-03-29	$3.99	$4.05	$3.94	$3.98	$3.98	1,268,258
2019-03-28	$3.79	$3.94	$3.79	$3.94	$3.94	189,622
2019-03-27	$3.77	$3.83	$3.76	$3.79	$3.79	243,706
2019-03-26	$3.75	$3.78	$3.71	$3.77	$3.77	282,127
2019-03-25	$3.74	$3.85	$3.70	$3.74	$3.74	516,311
2019-03-22	$3.58	$3.65	$3.47	$3.47	$3.47	229,666
2019-03-21	$3.59	$3.66	$3.59	$3.61	$3.61	240,427
2019-03-20	$3.54	$3.61	$3.54	$3.59	$3.59	188,721
2019-03-19	$3.52	$3.55	$3.48	$3.55	$3.55	271,930
2019-03-18	$3.54	$3.56	$3.50	$3.51	$3.51	182,984
2019-03-15	$3.55	$3.60	$3.53	$3.54	$3.54	450,362
2019-03-14	$3.55	$3.59	$3.54	$3.55	$3.55	101,445
2019-03-13	$3.56	$3.60	$3.53	$3.54	$3.54	70,833
2019-03-12	$3.59	$3.59	$3.52	$3.55	$3.55	70,489
2019-03-11	$3.51	$3.59	$3.51	$3.57	$3.57	183,091
2019-03-08	$3.47	$3.49	$3.43	$3.48	$3.48	163,959
2019-03-07	$3.55	$3.55	$3.49	$3.49	$3.49	119,717
2019-03-06	$3.62	$3.65	$3.52	$3.54	$3.54	251,159
2019-03-05	$3.57	$3.63	$3.53	$3.61	$3.61	218,938
2019-03-04	$3.51	$3.61	$3.51	$3.55	$3.55	249,117
2019-03-01	$3.55	$3.55	$3.50	$3.53	$3.53	237,838
2019-02-28	$3.57	$3.58	$3.51	$3.51	$3.51	283,901
2019-02-27	$3.65	$3.65	$3.55	$3.57	$3.57	338,491
2019-02-26	$3.72	$3.72	$3.54	$3.65	$3.65	1,986,604
2019-02-25	$3.75	$3.82	$3.74	$3.76	$3.76	779,679
2019-02-22	$3.57	$3.76	$3.53	$3.73	$3.73	1,018,175
2019-02-21	$3.54	$3.55	$3.49	$3.54	$3.54	225,931
2019-02-20	$3.44	$3.54	$3.44	$3.52	$3.52	273,471
2019-02-19	$3.44	$3.47	$3.43	$3.43	$3.43	266,612
2019-02-15	$3.35	$3.39	$3.33	$3.38	$3.38	352,960
2019-02-14	$3.28	$3.35	$3.28	$3.33	$3.33	234,088
2019-02-13	$3.30	$3.30	$3.25	$3.28	$3.28	187,464
2019-02-12	$3.28	$3.32	$3.26	$3.29	$3.29	276,702
2019-02-11	$3.23	$3.28	$3.20	$3.27	$3.27	417,320
2019-02-08	$3.16	$3.24	$3.15	$3.23	$3.23	309,307
2019-02-07	$3.18	$3.19	$3.12	$3.16	$3.16	227,679
2019-02-06	$3.19	$3.30	$3.16	$3.21	$3.21	260,187
2019-02-05	$3.16	$3.19	$3.11	$3.12	$3.12	1,489,421
2019-02-04	$3.10	$3.14	$3.09	$3.12	$3.12	557,987
2019-02-01	$3.04	$3.09	$3.03	$3.08	$3.08	714,388
2019-01-31	$3.08	$3.12	$3.00	$3.01	$3.01	1,299,670
2019-01-30	$3.03	$3.08	$3.00	$3.07	$3.07	172,654
2019-01-29	$3.12	$3.12	$3.00	$3.03	$3.03	357,561
2019-01-28	$3.14	$3.14	$3.06	$3.10	$3.10	456,413
2019-01-25	$3.14	$3.21	$3.11	$3.16	$3.16	240,298
2019-01-24	$3.25	$3.25	$3.10	$3.14	$3.14	357,599
2019-01-23	$3.25	$3.27	$3.22	$3.24	$3.24	2,305,215
2019-01-22	$3.33	$3.33	$3.20	$3.24	$3.24	784,500
2019-01-18	$3.25	$3.37	$3.25	$3.31	$3.31	190,765
2019-01-17	$3.26	$3.26	$3.20	$3.23	$3.23	101,962
2019-01-16	$3.25	$3.27	$3.22	$3.24	$3.24	240,413
2019-01-15	$3.26	$3.27	$3.23	$3.24	$3.24	188,887
2019-01-14	$3.23	$3.24	$3.20	$3.23	$3.23	93,380
2019-01-11	$3.20	$3.27	$3.20	$3.24	$3.24	144,932
2019-01-10	$3.21	$3.25	$3.20	$3.23	$3.23	145,471
2019-01-09	$3.16	$3.26	$3.16	$3.22	$3.22	329,766
2019-01-08	$3.07	$3.11	$3.05	$3.10	$3.10	300,498
2019-01-07	$2.88	$2.99	$2.88	$2.97	$2.97	193,441
2019-01-04	$2.85	$2.89	$2.84	$2.89	$2.89	273,791
2019-01-03	$2.82	$2.84	$2.70	$2.81	$2.81	813,306
2019-01-02	$2.78	$2.86	$2.73	$2.80	$2.80	301,067
2018-12-31	$2.85	$2.90	$2.74	$2.78	$2.78	440,512
2018-12-28	$2.74	$2.79	$2.73	$2.77	$2.77	236,454
2018-12-27	$2.74	$2.82	$2.70	$2.72	$2.72	476,489
2018-12-26	$2.73	$2.81	$2.67	$2.80	$2.80	291,093
2018-12-24	$2.74	$2.78	$2.69	$2.69	$2.69	81,192
2018-12-21	$2.76	$2.88	$2.73	$2.74	$2.74	825,373
2018-12-20	$3.00	$3.00	$2.73	$2.77	$2.77	2,901,150
2018-12-19	$3.09	$3.11	$2.88	$3.00	$3.00	390,253
2018-12-18	$3.21	$3.21	$3.08	$3.09	$3.09	449,381
2018-12-17	$3.18	$3.22	$3.14	$3.16	$3.16	219,908
2018-12-14	$3.19	$3.22	$3.15	$3.18	$3.18	60,765
2018-12-13	$3.23	$3.28	$3.21	$3.22	$3.22	439,135
2018-12-12	$3.22	$3.26	$3.19	$3.22	$3.22	246,414
2018-12-11	$3.22	$3.22	$3.14	$3.17	$3.17	121,932
2018-12-10	$3.15	$3.20	$3.12	$3.16	$3.16	231,571
2018-12-07	$3.14	$3.22	$3.11	$3.14	$3.14	134,232
2018-12-06	$3.18	$3.22	$3.12	$3.13	$3.13	227,159
2018-12-04	$3.31	$3.36	$3.18	$3.19	$3.19	131,451
2018-12-03	$3.30	$3.38	$3.27	$3.31	$3.31	369,804
2018-11-30	$3.30	$3.41	$3.25	$3.28	$3.28	1,066,943
2018-11-29	$3.31	$3.37	$3.30	$3.31	$3.31	2,236,265
2018-11-28	$3.28	$3.35	$3.27	$3.34	$3.34	158,552
2018-11-27	$3.30	$3.32	$3.22	$3.25	$3.25	96,092
2018-11-26	$3.33	$3.38	$3.30	$3.33	$3.33	134,050
2018-11-23	$3.27	$3.32	$3.27	$3.30	$3.30	29,685
2018-11-21	$3.15	$3.30	$3.15	$3.27	$3.27	70,316
2018-11-20	$3.23	$3.23	$3.12	$3.14	$3.14	154,462
2018-11-19	$3.31	$3.34	$3.21	$3.23	$3.23	54,463
2018-11-16	$3.32	$3.46	$3.12	$3.31	$3.31	70,429
2018-11-15	$3.30	$3.37	$3.27	$3.35	$3.35	36,104
2018-11-14	$3.42	$3.42	$3.31	$3.32	$3.32	55,099
2018-11-13	$3.42	$3.42	$3.35	$3.37	$3.37	81,367
2018-11-12	$3.38	$3.40	$3.35	$3.38	$3.38	115,004
2018-11-09	$3.38	$3.40	$3.34	$3.36	$3.36	54,192
2018-11-08	$3.43	$3.47	$3.37	$3.40	$3.40	87,014
2018-11-07	$3.42	$3.46	$3.40	$3.43	$3.43	69,077
2018-11-06	$3.36	$3.44	$3.23	$3.41	$3.41	40,773
2018-11-05	$3.41	$3.45	$3.33	$3.39	$3.39	75,678
2018-11-02	$3.47	$3.47	$3.36	$3.39	$3.39	52,049
2018-11-01	$3.39	$3.47	$3.37	$3.42	$3.42	50,433
2018-10-31	$3.38	$3.40	$3.35	$3.38	$3.38	61,134
2018-10-30	$3.24	$3.34	$3.24	$3.33	$3.33	57,293
2018-10-29	$3.37	$3.37	$3.20	$3.25	$3.25	54,596
2018-10-26	$3.35	$3.42	$3.08	$3.31	$3.31	175,003
2018-10-25	$3.31	$3.42	$3.31	$3.39	$3.39	72,866
2018-10-24	$3.47	$3.47	$3.31	$3.31	$3.31	92,405
2018-10-23	$3.47	$3.53	$3.45	$3.48	$3.48	64,553
2018-10-22	$3.52	$3.55	$3.46	$3.52	$3.52	45,497
2018-10-19	$3.47	$3.61	$3.46	$3.51	$3.51	79,573
2018-10-18	$3.52	$3.63	$3.47	$3.50	$3.50	230,654
2018-10-17	$3.55	$3.61	$3.53	$3.54	$3.54	137,051
2018-10-16	$3.43	$3.59	$3.43	$3.56	$3.56	70,652
2018-10-15	$3.41	$3.55	$3.38	$3.44	$3.44	124,552
2018-10-12	$3.43	$3.48	$3.41	$3.43	$3.43	132,612
2018-10-11	$3.47	$3.56	$3.36	$3.36	$3.36	88,656
2018-10-10	$3.61	$3.65	$3.50	$3.50	$3.50	78,512
2018-10-09	$3.61	$3.67	$3.57	$3.62	$3.62	172,907
2018-10-08	$3.68	$3.68	$3.57	$3.62	$3.62	56,314
2018-10-05	$3.62	$3.68	$3.56	$3.67	$3.67	92,833
2018-10-04	$3.60	$3.65	$3.57	$3.61	$3.61	46,749
2018-10-03	$3.50	$3.65	$3.50	$3.62	$3.62	43,766
2018-10-02	$3.70	$3.79	$3.52	$3.58	$3.58	84,399
2018-10-01	$3.80	$3.80	$3.62	$3.68	$3.68	57,521
2018-09-28	$3.70	$3.85	$3.70	$3.75	$3.75	119,818
2018-09-27	$3.80	$3.80	$3.70	$3.70	$3.70	35,882
2018-09-26	$3.80	$3.80	$3.70	$3.75	$3.75	65,005
2018-09-25	$3.80	$3.80	$3.70	$3.75	$3.75	44,138
2018-09-24	$3.75	$3.80	$3.75	$3.75	$3.75	61,539
2018-09-21	$3.70	$3.85	$3.65	$3.80	$3.80	529,062
2018-09-20	$3.70	$3.75	$3.68	$3.75	$3.75	42,108
2018-09-19	$3.65	$3.75	$3.65	$3.65	$3.65	45,421
2018-09-18	$3.70	$3.70	$3.58	$3.65	$3.65	79,801
2018-09-17	$3.60	$3.70	$3.60	$3.65	$3.65	48,740
2018-09-14	$3.60	$3.65	$3.50	$3.60	$3.60	101,543
2018-09-13	$3.55	$3.65	$3.55	$3.55	$3.55	50,253
2018-09-12	$3.60	$3.65	$3.55	$3.55	$3.55	76,048
2018-09-11	$3.60	$3.65	$3.55	$3.60	$3.60	47,643
2018-09-10	$3.65	$3.65	$3.60	$3.60	$3.60	25,059
2018-09-07	$3.65	$3.65	$3.55	$3.60	$3.60	64,865
2018-09-06	$3.70	$3.70	$3.65	$3.65	$3.65	23,944
2018-09-05	$3.75	$3.75	$3.65	$3.70	$3.70	45,499
2018-09-04	$3.75	$3.80	$3.70	$3.75	$3.75	102,752
2018-08-31	$3.85	$3.85	$3.75	$3.80	$3.80	64,143
2018-08-30	$3.80	$3.85	$3.70	$3.85	$3.85	88,428
2018-08-29	$3.80	$3.85	$3.70	$3.80	$3.80	43,067
2018-08-28	$3.90	$3.90	$3.75	$3.75	$3.75	36,860
2018-08-27	$3.80	$3.90	$3.70	$3.85	$3.85	135,059
2018-08-24	$3.70	$3.80	$3.70	$3.75	$3.75	87,097
2018-08-23	$3.70	$3.75	$3.70	$3.70	$3.70	125,376
2018-08-22	$3.60	$3.75	$3.60	$3.70	$3.70	115,211
2018-08-21	$3.60	$3.65	$3.55	$3.60	$3.60	52,749
2018-08-20	$3.50	$3.65	$3.50	$3.55	$3.55	89,515
2018-08-17	$3.45	$3.50	$3.40	$3.45	$3.45	142,763
2018-08-16	$3.45	$3.50	$3.45	$3.50	$3.50	64,954
2018-08-15	$3.45	$3.50	$3.40	$3.45	$3.45	94,229
2018-08-14	$3.55	$3.60	$3.45	$3.45	$3.45	154,453
2018-08-13	$3.50	$3.55	$3.50	$3.50	$3.50	141,695
2018-08-10	$3.60	$3.60	$3.50	$3.50	$3.50	95,441
2018-08-09	$3.60	$3.65	$3.60	$3.60	$3.60	197,629
2018-08-08	$3.75	$3.80	$3.60	$3.60	$3.60	357,983
2018-08-07	$3.85	$3.85	$3.75	$3.75	$3.75	181,812
2018-08-06	$3.90	$3.95	$3.80	$3.85	$3.85	248,290
2018-08-03	$3.90	$3.95	$3.75	$3.90	$3.90	116,746
2018-08-02	$3.85	$3.90	$3.75	$3.90	$3.90	59,917
2018-08-01	$3.85	$3.90	$3.85	$3.85	$3.85	73,062
2018-07-31	$3.90	$3.90	$3.80	$3.88	$3.88	174,733
2018-07-30	$3.85	$3.90	$3.85	$3.85	$3.85	66,828
2018-07-27	$3.90	$3.90	$3.80	$3.85	$3.85	58,097
2018-07-26	$3.85	$3.93	$3.85	$3.88	$3.88	112,589
2018-07-25	$3.95	$3.95	$3.80	$3.85	$3.85	166,444
2018-07-24	$3.80	$4.00	$3.80	$3.95	$3.95	221,035
2018-07-23	$3.95	$4.00	$3.80	$3.88	$3.88	158,431
2018-07-20	$3.95	$4.00	$3.90	$3.90	$3.90	60,078
2018-07-19	$3.90	$4.00	$3.90	$3.95	$3.95	79,687
2018-07-18	$4.00	$4.00	$3.85	$3.90	$3.90	118,500
2018-07-17	$4.05	$4.10	$4.00	$4.00	$4.00	49,407
2018-07-16	$4.10	$4.10	$4.00	$4.05	$4.05	65,405
2018-07-13	$4.05	$4.15	$4.03	$4.05	$4.05	83,832
2018-07-12	$4.15	$4.25	$4.05	$4.08	$4.08	81,192
2018-07-11	$4.10	$4.20	$4.10	$4.10	$4.10	74,094
2018-07-10	$4.15	$4.20	$4.07	$4.10	$4.10	93,506
2018-07-09	$4.15	$4.20	$4.10	$4.15	$4.15	103,662
2018-07-06	$4.10	$4.15	$4.10	$4.15	$4.15	107,930
2018-07-05	$4.15	$4.20	$4.05	$4.10	$4.10	163,297
2018-07-03	$4.10	$4.15	$4.05	$4.15	$4.15	32,684
2018-07-02	$4.10	$4.15	$4.05	$4.10	$4.10	50,399
2018-06-29	$4.20	$4.20	$4.10	$4.15	$4.15	132,450
2018-06-28	$4.10	$4.20	$4.05	$4.15	$4.15	230,872
2018-06-27	$4.00	$4.18	$3.95	$4.05	$4.05	508,043
2018-06-26	$3.95	$4.05	$3.90	$4.05	$4.05	143,066
2018-06-25	$3.95	$4.00	$3.90	$3.95	$3.95	88,334
2018-06-22	$3.85	$4.05	$3.80	$4.00	$4.00	3,276,462
2018-06-21	$3.90	$3.90	$3.80	$3.85	$3.85	88,232
2018-06-20	$3.90	$3.90	$3.80	$3.88	$3.88	74,992
2018-06-19	$3.95	$3.95	$3.85	$3.85	$3.85	87,241
2018-06-18	$3.95	$4.00	$3.90	$3.95	$3.95	111,962
2018-06-15	$3.95	$4.00	$3.90	$3.95	$3.95	240,437
2018-06-14	$3.95	$4.00	$3.85	$4.00	$4.00	98,600
2018-06-13	$4.00	$4.05	$3.95	$3.98	$3.98	50,312
2018-06-12	$3.95	$4.03	$3.95	$3.95	$3.95	80,676
2018-06-11	$3.95	$4.05	$3.95	$3.95	$3.95	101,243
2018-06-08	$3.85	$4.00	$3.80	$3.95	$3.95	166,337
2018-06-07	$3.80	$3.90	$3.75	$3.85	$3.85	125,825
2018-06-06	$3.80	$3.85	$3.75	$3.80	$3.80	270,494
2018-06-05	$3.80	$3.80	$3.75	$3.80	$3.80	75,440
2018-06-04	$3.85	$3.88	$3.75	$3.80	$3.80	162,131
2018-06-01	$3.80	$3.80	$3.70	$3.80	$3.80	245,250
2018-05-31	$3.75	$3.80	$3.75	$3.80	$3.80	135,197
2018-05-30	$3.75	$3.88	$3.75	$3.80	$3.80	249,070
2018-05-29	$3.75	$3.80	$3.75	$3.75	$3.75	103,690
2018-05-25	$3.75	$3.85	$3.75	$3.80	$3.80	65,500
2018-05-24	$3.80	$3.83	$3.75	$3.80	$3.80	90,247
2018-05-23	$3.75	$3.85	$3.70	$3.80	$3.80	84,019
2018-05-22	$3.80	$3.80	$3.73	$3.75	$3.75	122,345
2018-05-21	$3.75	$3.80	$3.75	$3.80	$3.80	56,803
2018-05-18	$3.85	$3.85	$3.75	$3.75	$3.75	125,761
2018-05-17	$3.80	$3.80	$3.75	$3.80	$3.80	57,945
2018-05-16	$3.80	$3.83	$3.75	$3.75	$3.75	166,074
2018-05-15	$3.85	$3.90	$3.73	$3.85	$3.85	837,345
2018-05-14	$3.95	$3.95	$3.80	$3.85	$3.85	158,463
2018-05-11	$3.90	$3.98	$3.90	$3.95	$3.95	334,619
2018-05-10	$3.90	$4.00	$3.80	$3.95	$3.95	88,524
2018-05-09	$3.95	$3.95	$3.80	$3.85	$3.85	139,545
2018-05-08	$3.95	$3.95	$3.80	$3.90	$3.90	197,762
2018-05-07	$3.95	$4.00	$3.90	$3.90	$3.90	129,577
2018-05-04	$3.95	$4.05	$3.90	$3.95	$3.95	167,197
2018-05-03	$4.10	$4.15	$3.95	$4.00	$4.00	343,269
2018-05-02	$4.25	$4.25	$4.10	$4.10	$4.10	160,350
2018-05-01	$4.25	$4.25	$4.20	$4.25	$4.25	89,795
2018-04-30	$4.35	$4.40	$4.20	$4.25	$4.25	138,635
2018-04-27	$4.35	$4.35	$4.15	$4.35	$4.35	242,882
2018-04-26	$4.25	$4.40	$4.15	$4.35	$4.35	513,971
2018-04-25	$4.10	$4.20	$3.95	$4.10	$4.10	338,583
2018-04-24	$4.25	$4.30	$4.05	$4.15	$4.15	161,019
2018-04-23	$4.10	$4.25	$4.00	$4.20	$4.20	450,513
2018-04-20	$4.10	$4.10	$3.93	$4.05	$4.05	280,973
2018-04-19	$4.30	$4.30	$4.10	$4.15	$4.15	333,252
2018-04-18	$4.35	$4.35	$4.25	$4.30	$4.30	124,590
2018-04-17	$4.30	$4.30	$4.25	$4.30	$4.30	53,975
2018-04-16	$4.20	$4.30	$4.15	$4.25	$4.25	56,910
2018-04-13	$4.15	$4.30	$4.10	$4.20	$4.20	160,799
2018-04-12	$4.10	$4.13	$4.00	$4.10	$4.10	126,647
2018-04-11	$4.05	$4.10	$4.00	$4.10	$4.10	124,532
2018-04-10	$3.80	$4.10	$3.80	$4.10	$4.10	527,792
2018-04-09	$3.95	$4.00	$3.75	$3.75	$3.75	965,529
2018-04-06	$3.95	$4.00	$3.93	$4.00	$4.00	238,275
2018-04-05	$4.00	$4.05	$3.93	$3.95	$3.95	228,494
2018-04-04	$3.95	$4.05	$3.95	$3.95	$3.95	119,437
2018-04-03	$4.10	$4.15	$3.95	$3.95	$3.95	202,305
2018-04-02	$4.15	$4.30	$4.05	$4.10	$4.10	126,118
2018-03-29	$4.15	$4.28	$4.10	$4.20	$4.20	256,706
2018-03-28	$4.20	$4.20	$4.05	$4.10	$4.10	411,809
2018-03-27	$4.20	$4.30	$4.15	$4.15	$4.15	325,919
2018-03-26	$4.15	$4.20	$4.10	$4.20	$4.20	516,755
2018-03-23	$4.15	$4.20	$4.05	$4.10	$4.10	205,302
2018-03-22	$4.20	$4.30	$4.15	$4.15	$4.15	107,026
2018-03-21	$4.10	$4.35	$4.10	$4.25	$4.25	244,634
2018-03-20	$4.15	$4.15	$4.05	$4.10	$4.10	706,990
2018-03-19	$4.00	$4.10	$4.00	$4.05	$4.05	467,568
2018-03-16	$4.10	$4.15	$4.05	$4.05	$4.05	647,607
2018-03-15	$4.30	$4.30	$4.10	$4.15	$4.15	162,110
2018-03-14	$4.30	$4.35	$4.20	$4.25	$4.25	160,230
2018-03-13	$4.35	$4.40	$4.25	$4.25	$4.25	161,314
2018-03-12	$4.45	$4.45	$4.30	$4.40	$4.40	129,929
2018-03-09	$4.40	$4.45	$4.35	$4.45	$4.45	85,301
2018-03-08	$4.40	$4.45	$4.35	$4.35	$4.35	51,103
2018-03-07	$4.40	$4.45	$4.35	$4.40	$4.40	65,753
2018-03-06	$4.45	$4.45	$4.33	$4.40	$4.40	138,399
2018-03-05	$4.40	$4.55	$4.35	$4.40	$4.40	195,641
2018-03-02	$4.35	$4.50	$4.30	$4.45	$4.45	156,812
2018-03-01	$4.40	$4.45	$4.20	$4.40	$4.40	205,118
2018-02-28	$4.55	$4.60	$4.35	$4.45	$4.45	231,659
2018-02-27	$4.55	$4.60	$4.50	$4.55	$4.55	139,680
2018-02-26	$4.55	$4.65	$4.55	$4.60	$4.60	78,741
2018-02-23	$4.60	$4.65	$4.50	$4.60	$4.60	121,599
2018-02-22	$4.55	$4.60	$4.50	$4.60	$4.60	132,756
2018-02-21	$4.65	$4.65	$4.55	$4.58	$4.58	114,224
2018-02-20	$4.60	$4.65	$4.55	$4.65	$4.65	174,702
2018-02-16	$4.60	$4.70	$4.60	$4.65	$4.65	96,912
2018-02-15	$4.75	$4.75	$4.60	$4.65	$4.65	323,489
2018-02-14	$4.65	$4.75	$4.60	$4.70	$4.70	220,320
2018-02-13	$4.60	$4.73	$4.60	$4.65	$4.65	136,491
2018-02-12	$4.65	$4.75	$4.60	$4.60	$4.60	123,974
2018-02-09	$4.75	$4.80	$4.55	$4.70	$4.70	98,859
2018-02-08	$4.75	$4.90	$4.60	$4.70	$4.70	272,608
2018-02-07	$4.65	$4.80	$4.60	$4.65	$4.65	236,771
2018-02-06	$4.55	$4.70	$4.55	$4.65	$4.65	210,744
2018-02-05	$4.65	$4.80	$4.55	$4.60	$4.60	204,354
2018-02-02	$4.80	$4.90	$4.75	$4.75	$4.75	98,185
2018-02-01	$4.75	$4.85	$4.65	$4.75	$4.75	156,609
2018-01-31	$4.80	$4.83	$4.65	$4.75	$4.75	298,942
2018-01-30	$4.80	$4.85	$4.75	$4.80	$4.80	74,463
2018-01-29	$4.75	$4.85	$4.70	$4.75	$4.75	94,135
2018-01-26	$4.75	$4.85	$4.68	$4.80	$4.80	93,793
2018-01-25	$4.80	$4.80	$4.70	$4.75	$4.75	84,104
2018-01-24	$4.85	$4.85	$4.70	$4.75	$4.75	183,458
2018-01-23	$4.70	$4.85	$4.65	$4.80	$4.80	350,661
2018-01-22	$4.65	$4.73	$4.65	$4.65	$4.65	126,485
2018-01-19	$4.60	$4.70	$4.60	$4.70	$4.70	72,504
2018-01-18	$4.70	$4.75	$4.55	$4.60	$4.60	188,765
2018-01-17	$4.70	$4.80	$4.65	$4.70	$4.70	63,232
2018-01-16	$4.70	$4.85	$4.63	$4.70	$4.70	1,020,237
2018-01-12	$4.70	$4.75	$4.60	$4.65	$4.65	83,165
2018-01-11	$4.65	$4.70	$4.60	$4.70	$4.70	76,506
2018-01-10	$4.65	$4.65	$4.55	$4.60	$4.60	97,444
2018-01-09	$4.65	$4.70	$4.60	$4.65	$4.65	100,427
2018-01-08	$4.65	$4.70	$4.60	$4.70	$4.70	124,156
2018-01-05	$4.65	$4.70	$4.65	$4.70	$4.70	89,945
2018-01-04	$4.70	$4.80	$4.65	$4.65	$4.65	114,730
2018-01-03	$4.65	$4.70	$4.65	$4.70	$4.70	70,740
2018-01-02	$4.65	$4.70	$4.60	$4.65	$4.65	203,161
2017-12-29	$4.65	$4.75	$4.65	$4.65	$4.65	233,666
2017-12-28	$4.65	$4.75	$4.55	$4.65	$4.65	279,299
2017-12-27	$4.65	$4.75	$4.55	$4.60	$4.60	269,232
2017-12-26	$4.65	$4.75	$4.55	$4.65	$4.65	83,525
2017-12-22	$4.65	$4.75	$4.61	$4.65	$4.65	227,416
2017-12-21	$4.70	$4.85	$4.65	$4.70	$4.70	458,611
2017-12-20	$4.40	$4.80	$4.40	$4.75	$4.75	606,191
2017-12-19	$4.35	$4.80	$4.15	$4.25	$4.25	2,129,951
2017-12-18	$4.40	$4.45	$4.35	$4.40	$4.40	62,072
2017-12-15	$4.50	$4.50	$4.35	$4.40	$4.40	550,140
2017-12-14	$4.60	$4.60	$4.45	$4.50	$4.50	79,745
2017-12-13	$4.65	$4.65	$4.50	$4.60	$4.60	153,459
2017-12-12	$4.80	$4.80	$4.60	$4.65	$4.65	103,059
2017-12-11	$4.85	$4.85	$4.75	$4.75	$4.75	62,927
2017-12-08	$4.85	$4.90	$4.78	$4.85	$4.85	86,675
2017-12-07	$4.80	$4.90	$4.80	$4.85	$4.85	119,328
2017-12-06	$4.85	$4.90	$4.75	$4.80	$4.80	184,170
2017-12-05	$4.95	$4.95	$4.75	$4.80	$4.80	396,054
2017-12-04	$4.90	$4.95	$4.80	$4.90	$4.90	167,991
2017-12-01	$4.90	$4.95	$4.85	$4.85	$4.85	203,612
2017-11-30	$4.85	$5.00	$4.78	$4.95	$4.95	370,516
2017-11-29	$4.95	$4.95	$4.70	$4.85	$4.85	180,841
2017-11-28	$5.05	$5.05	$4.83	$5.00	$5.00	216,270
2017-11-27	$4.90	$5.20	$4.75	$5.00	$5.00	562,090
2017-11-24	$4.95	$5.00	$4.75	$4.95	$4.95	162,911
2017-11-22	$4.35	$5.10	$4.35	$4.85	$4.85	1,325,403
2017-11-21	$4.35	$4.35	$4.25	$4.30	$4.30	283,885
2017-11-20	$4.35	$4.40	$4.25	$4.30	$4.30	329,086
2017-11-17	$4.25	$4.35	$4.25	$4.35	$4.35	194,494
2017-11-16	$4.45	$4.55	$4.25	$4.30	$4.30	282,194
2017-11-15	$4.45	$4.50	$4.40	$4.45	$4.45	318,801
2017-11-14	$4.45	$4.50	$4.40	$4.50	$4.50	291,755
2017-11-13	$4.45	$4.55	$4.35	$4.45	$4.45	240,596
2017-11-10	$4.50	$4.60	$4.45	$4.45	$4.45	154,758
2017-11-09	$4.45	$4.65	$4.40	$4.45	$4.45	305,122
2017-11-08	$4.45	$4.50	$4.40	$4.45	$4.45	158,898
2017-11-07	$4.50	$4.60	$4.40	$4.45	$4.45	142,290
2017-11-06	$4.40	$4.55	$4.35	$4.45	$4.45	136,828
2017-11-03	$4.50	$4.55	$4.40	$4.45	$4.45	250,924
2017-11-02	$4.55	$4.55	$4.45	$4.55	$4.55	133,397
2017-11-01	$4.65	$4.65	$4.45	$4.55	$4.55	274,765
2017-10-31	$4.60	$4.60	$4.45	$4.60	$4.60	359,319
2017-10-30	$4.60	$4.65	$4.50	$4.55	$4.55	201,929
2017-10-27	$4.70	$4.70	$4.55	$4.60	$4.60	254,770
2017-10-26	$4.60	$4.65	$4.50	$4.60	$4.60	228,113
2017-10-25	$4.65	$4.70	$4.50	$4.60	$4.60	150,826
2017-10-24	$4.70	$4.75	$4.55	$4.65	$4.65	156,242
2017-10-23	$4.65	$4.75	$4.60	$4.70	$4.70	130,166
2017-10-20	$4.80	$4.80	$4.60	$4.65	$4.65	191,677
2017-10-19	$4.60	$4.75	$4.60	$4.75	$4.75	114,516
2017-10-18	$4.70	$4.72	$4.55	$4.65	$4.65	219,409
2017-10-17	$4.75	$4.75	$4.70	$4.70	$4.70	127,619
2017-10-16	$4.80	$4.83	$4.75	$4.75	$4.75	36,297
2017-10-13	$4.80	$4.83	$4.73	$4.80	$4.80	89,594
2017-10-12	$4.60	$4.85	$4.50	$4.75	$4.75	663,326
2017-10-11	$4.35	$4.60	$4.30	$4.60	$4.60	619,617
2017-10-10	$4.35	$4.40	$4.25	$4.40	$4.40	158,776
2017-10-09	$4.30	$4.40	$4.25	$4.35	$4.35	225,957
2017-10-06	$4.10	$4.40	$4.10	$4.35	$4.35	1,116,019
2017-10-05	$4.15	$4.20	$4.10	$4.15	$4.15	152,511
2017-10-04	$4.10	$4.15	$4.05	$4.15	$4.15	108,567
2017-10-03	$4.10	$4.15	$4.05	$4.10	$4.10	194,402
2017-10-02	$4.10	$4.15	$4.00	$4.10	$4.10	207,904
2017-09-29	$4.05	$4.08	$4.00	$4.05	$4.05	127,083
2017-09-28	$4.05	$4.05	$3.95	$4.05	$4.05	183,168
2017-09-27	$4.10	$4.10	$3.95	$4.05	$4.05	335,437
2017-09-26	$4.00	$4.05	$3.95	$4.05	$4.05	143,378
2017-09-25	$4.00	$4.05	$3.90	$4.00	$4.00	189,451
2017-09-22	$4.00	$4.05	$3.95	$4.05	$4.05	118,578
2017-09-21	$4.05	$4.10	$3.95	$4.00	$4.00	182,899
2017-09-20	$4.10	$4.15	$4.05	$4.05	$4.05	273,118
2017-09-19	$4.10	$4.10	$3.95	$4.10	$4.10	307,600
2017-09-18	$4.10	$4.10	$4.00	$4.05	$4.05	263,200
2017-09-15	$4.20	$4.20	$4.05	$4.10	$4.10	490,042
2017-09-14	$4.15	$4.18	$4.10	$4.15	$4.15	502,954
2017-09-13	$4.15	$4.20	$4.05	$4.15	$4.15	450,745
2017-09-12	$4.15	$4.20	$4.10	$4.15	$4.15	227,900
2017-09-11	$4.15	$4.20	$4.10	$4.15	$4.15	213,600
2017-09-08	$4.20	$4.20	$4.10	$4.15	$4.15	866,738
2017-09-07	$4.15	$4.25	$4.15	$4.20	$4.20	591,130
2017-09-06	$4.10	$4.15	$4.00	$4.10	$4.10	131,352
2017-09-05	$4.15	$4.20	$4.05	$4.10	$4.10	224,030
2017-09-01	$4.15	$4.20	$4.10	$4.15	$4.15	114,931
2017-08-31	$4.20	$4.20	$4.10	$4.15	$4.15	432,207
2017-08-30	$4.15	$4.25	$4.15	$4.15	$4.15	294,588
2017-08-29	$4.15	$4.20	$4.10	$4.20	$4.20	252,246
2017-08-28	$4.15	$4.20	$4.10	$4.15	$4.15	59,300
2017-08-25	$4.20	$4.20	$4.05	$4.15	$4.15	199,400
2017-08-24	$4.20	$4.22	$4.15	$4.20	$4.20	94,349
2017-08-23	$4.20	$4.25	$4.15	$4.20	$4.20	100,741
2017-08-22	$4.10	$4.20	$4.10	$4.20	$4.20	213,724
2017-08-21	$4.10	$4.15	$4.08	$4.10	$4.10	122,580
2017-08-18	$4.05	$4.15	$4.05	$4.15	$4.15	163,870
2017-08-17	$4.10	$4.20	$4.10	$4.10	$4.10	124,515
2017-08-16	$4.20	$4.22	$4.10	$4.10	$4.10	326,846
2017-08-15	$4.20	$4.25	$4.15	$4.20	$4.20	91,600
2017-08-14	$4.20	$4.25	$4.15	$4.20	$4.20	232,800
2017-08-11	$4.10	$4.20	$4.10	$4.15	$4.15	189,100
2017-08-10	$4.15	$4.20	$4.10	$4.10	$4.10	267,600
2017-08-09	$4.15	$4.25	$4.13	$4.15	$4.15	104,309
2017-08-08	$4.20	$4.30	$4.20	$4.20	$4.20	173,200
2017-08-07	$4.25	$4.30	$4.15	$4.20	$4.20	297,600
2017-08-04	$4.30	$4.40	$4.22	$4.25	$4.25	86,808
2017-08-03	$4.35	$4.45	$4.30	$4.30	$4.30	246,900
2017-08-02	$4.35	$4.45	$4.25	$4.35	$4.35	209,900
2017-08-01	$4.40	$4.40	$4.30	$4.40	$4.40	622,749
2017-07-31	$4.30	$4.40	$4.30	$4.35	$4.35	509,846
2017-07-28	$4.25	$4.40	$4.25	$4.30	$4.30	186,767
2017-07-27	$4.35	$4.35	$4.25	$4.25	$4.25	168,069
2017-07-26	$4.30	$4.40	$4.30	$4.30	$4.30	242,863
2017-07-25	$4.40	$4.40	$4.30	$4.30	$4.30	287,659
2017-07-24	$4.25	$4.33	$4.20	$4.30	$4.30	243,965
2017-07-21	$4.25	$4.25	$4.15	$4.20	$4.20	400,811
2017-07-20	$4.20	$4.25	$4.15	$4.20	$4.20	555,285
2017-07-19	$4.20	$4.25	$4.15	$4.15	$4.15	56,500
2017-07-18	$4.15	$4.25	$4.15	$4.20	$4.20	118,364
2017-07-17	$4.15	$4.25	$4.15	$4.20	$4.20	312,800
2017-07-14	$4.15	$4.25	$4.15	$4.20	$4.20	119,300
2017-07-13	$4.15	$4.23	$4.15	$4.20	$4.20	21,613
2017-07-12	$4.20	$4.30	$4.15	$4.20	$4.20	1,746,900
2017-07-11	$4.20	$4.30	$4.15	$4.20	$4.20	899,600
2017-07-10	$4.25	$4.55	$4.10	$4.15	$4.15	1,831,391
2017-07-07	$4.05	$4.15	$4.00	$4.05	$4.05	340,678
2017-07-06	$4.20	$4.20	$4.00	$4.00	$4.00	745,445
2017-07-05	$4.10	$4.20	$4.05	$4.15	$4.15	674,859
2017-07-03	$4.00	$4.15	$3.95	$4.00	$4.00	242,175
2017-06-30	$4.00	$4.10	$3.95	$4.00	$4.00	246,590
2017-06-29	$4.10	$4.15	$3.95	$4.00	$4.00	191,407
2017-06-28	$4.15	$4.15	$4.00	$4.10	$4.10	589,720
2017-06-27	$4.10	$4.20	$4.00	$4.10	$4.10	195,743
2017-06-26	$4.15	$4.25	$4.05	$4.10	$4.10	194,209
2017-06-23	$4.15	$4.15	$4.10	$4.10	$4.10	1,041,087
2017-06-22	$4.10	$4.22	$3.90	$4.15	$4.15	208,688
2017-06-21	$4.15	$4.20	$4.15	$4.15	$4.15	141,300
2017-06-20	$4.15	$4.20	$4.15	$4.15	$4.15	97,400
2017-06-19	$4.25	$4.25	$4.15	$4.20	$4.20	104,590
2017-06-16	$3.95	$4.30	$3.95	$4.25	$4.25	504,275
2017-06-15	$4.20	$4.30	$4.15	$4.20	$4.20	96,416
2017-06-14	$4.30	$4.35	$4.20	$4.30	$4.30	102,107
2017-06-13	$4.20	$4.40	$4.15	$4.30	$4.30	144,900
2017-06-12	$4.15	$4.28	$4.10	$4.15	$4.15	139,923
2017-06-09	$4.15	$4.15	$4.05	$4.10	$4.10	164,822
2017-06-08	$4.10	$4.15	$4.00	$4.15	$4.15	144,198
2017-06-07	$4.10	$4.15	$4.10	$4.10	$4.10	59,038
2017-06-06	$4.05	$4.20	$4.05	$4.15	$4.15	54,681
2017-06-05	$4.00	$4.15	$4.00	$4.10	$4.10	99,612
2017-06-02	$3.95	$4.10	$3.90	$4.05	$4.05	174,729
2017-06-01	$4.00	$4.10	$3.98	$4.00	$4.00	171,504
2017-05-31	$4.10	$4.10	$3.90	$3.90	$3.90	82,491
2017-05-30	$4.05	$4.10	$4.00	$4.05	$4.05	106,383
2017-05-26	$3.95	$4.15	$3.90	$4.10	$4.10	159,730
2017-05-25	$4.00	$4.00	$3.91	$4.00	$4.00	42,524
2017-05-24	$4.00	$4.00	$3.90	$4.00	$4.00	88,853
2017-05-23	$4.00	$4.00	$3.95	$4.00	$4.00	61,312
2017-05-22	$4.00	$4.05	$3.90	$3.95	$3.95	194,777
2017-05-19	$4.00	$4.05	$3.95	$4.00	$4.00	338,927
2017-05-18	$3.95	$4.05	$3.85	$4.00	$4.00	319,407
2017-05-17	$4.20	$4.20	$3.90	$3.95	$3.95	458,581
2017-05-16	$4.35	$4.40	$4.08	$4.15	$4.15	781,315
2017-05-15	$4.15	$4.35	$4.15	$4.30	$4.30	262,651
2017-05-12	$4.25	$4.35	$4.10	$4.15	$4.15	110,533
2017-05-11	$4.25	$4.35	$4.20	$4.25	$4.25	103,898
2017-05-10	$4.30	$4.45	$4.30	$4.30	$4.30	508,516
2017-05-09	$4.25	$4.40	$4.20	$4.30	$4.30	333,325
2017-05-08	$4.15	$4.35	$4.15	$4.25	$4.25	409,933
2017-05-05	$4.05	$4.25	$4.05	$4.10	$4.10	725,817
2017-05-04	$4.00	$4.10	$3.90	$4.05	$4.05	158,420
2017-05-03	$4.05	$4.10	$3.95	$3.95	$3.95	119,118
2017-05-02	$4.10	$4.14	$4.05	$4.05	$4.05	89,535
2017-05-01	$4.15	$4.15	$4.03	$4.10	$4.10	146,047
2017-04-28	$4.10	$4.15	$3.95	$4.10	$4.10	216,195
2017-04-27	$3.90	$4.20	$3.85	$4.05	$4.05	354,699
2017-04-26	$4.35	$4.45	$3.85	$3.90	$3.90	10,664
2017-04-25	$3.65	$3.75	$3.60	$3.65	$3.65	212,178
2017-04-24	$3.65	$3.70	$3.60	$3.65	$3.65	158,136
2017-04-21	$3.40	$3.55	$3.40	$3.50	$3.50	226,147
2017-04-20	$3.35	$3.40	$3.30	$3.35	$3.35	162,118
2017-04-19	$3.20	$3.33	$3.20	$3.30	$3.30	195,893
2017-04-18	$3.15	$3.20	$3.15	$3.20	$3.20	50,620
2017-04-17	$3.20	$3.20	$3.10	$3.20	$3.20	80,138
2017-04-13	$3.15	$3.25	$3.15	$3.15	$3.15	286,191
2017-04-12	$3.05	$3.25	$3.05	$3.15	$3.15	325,697
2017-04-11	$3.10	$3.10	$2.98	$3.10	$3.10	254,369
2017-04-10	$3.00	$3.10	$2.95	$3.05	$3.05	185,018
2017-04-07	$2.95	$3.10	$2.95	$2.95	$2.95	170,286
2017-04-06	$2.95	$3.00	$2.90	$2.95	$2.95	152,434
2017-04-05	$3.00	$3.05	$2.95	$2.95	$2.95	106,482
2017-04-04	$3.05	$3.08	$2.95	$2.95	$2.95	122,877
2017-04-03	$3.10	$3.10	$3.00	$3.00	$3.00	158,480
2017-03-31	$3.10	$3.10	$3.00	$3.10	$3.10	1,054
2017-03-30	$3.10	$3.10	$3.00	$3.10	$3.10	1,093
2017-03-29	$3.00	$3.10	$3.00	$3.05	$3.05	121,065
2017-03-28	$2.90	$3.05	$2.90	$3.00	$3.00	90,526
2017-03-27	$2.90	$3.00	$2.90	$2.95	$2.95	63,882
2017-03-24	$2.95	$3.05	$2.95	$3.00	$3.00	100,574
2017-03-23	$2.95	$3.00	$2.95	$3.00	$3.00	85,755
2017-03-22	$3.00	$3.10	$2.90	$2.95	$2.95	195,056
2017-03-21	$3.10	$3.15	$3.00	$3.00	$3.00	119,564
2017-03-20	$2.95	$3.10	$2.95	$3.05	$3.05	189,671
2017-03-17	$3.05	$3.10	$3.00	$3.00	$3.00	484,150
2017-03-16	$3.00	$3.13	$2.95	$3.10	$3.10	197,979
2017-03-15	$2.95	$3.05	$2.95	$2.95	$2.95	342,824
2017-03-14	$3.05	$3.05	$2.85	$2.95	$2.95	284,584
2017-03-13	$3.05	$3.10	$3.00	$3.05	$3.05	137,897
2017-03-10	$3.05	$3.10	$3.00	$3.00	$3.00	256,324
2017-03-09	$3.10	$3.10	$2.90	$3.00	$3.00	307,661
2017-03-08	$3.15	$3.15	$3.05	$3.05	$3.05	167,542
2017-03-07	$3.15	$3.15	$3.05	$3.10	$3.10	160,901
2017-03-06	$3.10	$3.15	$3.05	$3.10	$3.10	165,452
2017-03-03	$2.95	$2.95	$2.88	$2.95	$2.95	119,620
2017-03-02	$2.90	$3.00	$2.85	$2.90	$2.90	261,430
2017-03-01	$2.85	$2.90	$2.75	$2.90	$2.90	2,636,540
2017-02-28	$2.80	$2.85	$2.75	$2.85	$2.85	218,282
2017-02-27	$2.80	$2.85	$2.80	$2.85	$2.85	66,165
2017-02-24	$2.80	$2.85	$2.80	$2.80	$2.80	19,851
2017-02-23	$2.85	$2.88	$2.80	$2.85	$2.85	53,163
2017-02-22	$2.85	$2.85	$2.80	$2.85	$2.85	40,993
2017-02-21	$2.80	$2.88	$2.80	$2.85	$2.85	130,174
2017-02-17	$2.85	$2.85	$2.75	$2.85	$2.85	93,187
2017-02-16	$2.80	$2.85	$2.78	$2.80	$2.80	88,947
2017-02-15	$2.75	$2.85	$2.70	$2.85	$2.85	91,514
2017-02-14	$2.75	$2.80	$2.70	$2.75	$2.75	52,589
2017-02-13	$2.85	$2.85	$2.75	$2.80	$2.80	78,067
2017-02-10	$2.75	$2.80	$2.70	$2.80	$2.80	68,014
2017-02-09	$2.65	$2.75	$2.55	$2.75	$2.75	140,572
2017-02-08	$2.65	$2.70	$2.65	$2.65	$2.65	100,208
2017-02-07	$2.70	$2.70	$2.65	$2.65	$2.65	413
2017-02-06	$2.65	$2.70	$2.65	$2.70	$2.70	348
2017-02-03	$2.65	$2.65	$2.60	$2.65	$2.65	39,235
2017-02-02	$2.65	$2.65	$2.55	$2.60	$2.60	98,346
2017-02-01	$2.65	$2.70	$2.60	$2.60	$2.60	71,633
2017-01-31	$2.60	$2.70	$2.60	$2.60	$2.60	203,981
2017-01-30	$2.70	$2.70	$2.60	$2.60	$2.60	74,464
2017-01-27	$2.65	$2.70	$2.65	$2.65	$2.65	69,108
2017-01-26	$2.70	$2.70	$2.65	$2.65	$2.65	124,231
2017-01-25	$2.65	$2.70	$2.65	$2.70	$2.70	58,479
2017-01-24	$2.60	$2.65	$2.55	$2.65	$2.65	82,453
2017-01-23	$2.55	$2.65	$2.55	$2.60	$2.60	52,452
2017-01-20	$2.55	$2.65	$2.55	$2.60	$2.60	59,459
2017-01-19	$2.55	$2.65	$2.55	$2.60	$2.60	132,043
2017-01-18	$2.55	$2.60	$2.55	$2.60	$2.60	24,423
2017-01-17	$2.60	$2.65	$2.50	$2.50	$2.50	45,671
2017-01-13	$2.55	$2.60	$2.50	$2.60	$2.60	24,078
2017-01-12	$2.50	$2.55	$2.40	$2.50	$2.50	222,159
2017-01-11	$2.45	$2.50	$2.45	$2.45	$2.45	147,159
2017-01-10	$2.50	$2.55	$2.45	$2.50	$2.50	55,581
2017-01-09	$2.50	$2.55	$2.45	$2.50	$2.50	206,280
2017-01-06	$2.60	$2.60	$2.50	$2.55	$2.55	97,400
2017-01-05	$2.60	$2.65	$2.50	$2.55	$2.55	359,067
2017-01-04	$2.65	$2.65	$2.55	$2.55	$2.55	112,804
2017-01-03	$2.60	$2.70	$2.50	$2.60	$2.60	154,281
2016-12-30	$2.60	$2.60	$2.50	$2.55	$2.55	191,801
2016-12-29	$2.65	$2.65	$2.55	$2.60	$2.60	132,899
2016-12-28	$2.70	$2.70	$2.60	$2.60	$2.60	122,903
2016-12-27	$2.70	$2.75	$2.60	$2.70	$2.70	179,723
2016-12-23	$2.60	$2.70	$2.60	$2.70	$2.70	92,648
2016-12-22	$2.70	$2.80	$2.65	$2.65	$2.65	191,390
2016-12-21	$2.75	$2.80	$2.70	$2.75	$2.75	189,960
2016-12-20	$2.80	$2.80	$2.70	$2.75	$2.75	732,941
2016-12-19	$2.75	$2.80	$2.55	$2.75	$2.75	198,835
2016-12-16	$2.80	$2.80	$2.70	$2.70	$2.70	393,575
2016-12-15	$2.75	$2.78	$2.70	$2.75	$2.75	104,033
2016-12-14	$2.80	$2.80	$2.73	$2.80	$2.80	85,847
2016-12-13	$2.75	$2.88	$2.70	$2.80	$2.80	449,916
2016-12-12	$2.75	$2.75	$2.65	$2.70	$2.70	156,855
2016-12-09	$2.70	$2.78	$2.70	$2.75	$2.75	173,279
2016-12-08	$2.70	$2.80	$2.65	$2.75	$2.75	297,966
2016-12-07	$2.75	$2.80	$2.70	$2.75	$2.75	98,734
2016-12-06	$2.70	$2.85	$2.65	$2.80	$2.80	325,239
2016-12-05	$2.65	$2.70	$2.55	$2.70	$2.70	142,253
2016-12-02	$2.65	$2.65	$2.55	$2.60	$2.60	71,185
2016-12-01	$2.60	$2.65	$2.58	$2.60	$2.60	84,519
2016-11-30	$2.70	$2.70	$2.60	$2.65	$2.65	107,114
2016-11-29	$2.65	$2.70	$2.60	$2.65	$2.65	78,154
2016-11-28	$2.70	$2.70	$2.60	$2.65	$2.65	138,870
2016-11-25	$2.75	$2.75	$2.65	$2.70	$2.70	55,145
2016-11-23	$2.70	$2.70	$2.63	$2.70	$2.70	148,382
2016-11-22	$2.70	$2.70	$2.60	$2.70	$2.70	208,290
2016-11-21	$2.60	$2.70	$2.50	$2.65	$2.65	207,226
2016-11-18	$2.55	$2.60	$2.50	$2.60	$2.60	256,201
2016-11-17	$2.55	$2.60	$2.50	$2.55	$2.55	203,054
2016-11-16	$2.55	$2.55	$2.25	$2.55	$2.55	96,212
2016-11-15	$2.55	$2.58	$2.50	$2.55	$2.55	51,208
2016-11-14	$2.55	$2.60	$2.50	$2.55	$2.55	58,224
2016-11-11	$2.55	$2.60	$2.35	$2.60	$2.60	360,465
2016-11-10	$2.55	$2.55	$2.40	$2.50	$2.50	179,621
2016-11-09	$2.35	$2.55	$2.35	$2.55	$2.55	237,478
2016-11-08	$2.45	$2.45	$2.35	$2.40	$2.40	20,866
2016-11-07	$2.45	$2.45	$2.35	$2.45	$2.45	37,591
2016-11-04	$2.30	$2.50	$2.30	$2.40	$2.40	201,198
2016-11-03	$2.35	$2.40	$2.35	$2.35	$2.35	70,920
2016-11-02	$2.40	$2.45	$2.35	$2.35	$2.35	164,934
2016-11-01	$2.45	$2.45	$2.40	$2.45	$2.45	91,268
2016-10-31	$2.50	$2.50	$2.40	$2.45	$2.45	242,974
2016-10-28	$2.35	$2.50	$2.35	$2.45	$2.45	321,428
2016-10-27	$2.40	$2.45	$2.35	$2.35	$2.35	60,461
2016-10-26	$2.30	$2.40	$2.30	$2.35	$2.35	93,801
2016-10-25	$2.35	$2.45	$2.25	$2.30	$2.30	527,847
2016-10-24	$2.30	$2.35	$2.25	$2.30	$2.30	102,704
2016-10-21	$2.15	$2.30	$2.15	$2.30	$2.30	35,853
2016-10-20	$2.25	$2.30	$2.20	$2.20	$2.20	326,581
2016-10-19	$2.25	$2.30	$2.20	$2.30	$2.30	101,596
2016-10-18	$2.30	$2.30	$2.20	$2.25	$2.25	127,894
2016-10-17	$2.20	$2.25	$2.20	$2.25	$2.25	69,532
2016-10-14	$2.21	$2.26	$2.19	$2.21	$2.21	50,314
2016-10-13	$2.25	$2.25	$2.21	$2.22	$2.22	52,685
2016-10-12	$2.15	$2.29	$2.15	$2.27	$2.27	69,934
2016-10-11	$2.25	$2.25	$2.16	$2.17	$2.17	77,439
2016-10-10	$2.30	$2.30	$2.22	$2.25	$2.25	114,564
2016-10-07	$2.28	$2.29	$2.26	$2.26	$2.26	28,516
2016-10-06	$2.28	$2.32	$2.25	$2.30	$2.30	73,707
2016-10-05	$2.29	$2.33	$2.28	$2.28	$2.28	38,136
2016-10-04	$2.30	$2.32	$2.26	$2.26	$2.26	25,737
2016-10-03	$2.29	$2.34	$2.27	$2.30	$2.30	48,284
2016-09-30	$2.33	$2.34	$2.26	$2.31	$2.31	104,773
2016-09-29	$2.33	$2.40	$2.29	$2.30	$2.30	90,939
2016-09-28	$2.31	$2.42	$2.31	$2.35	$2.35	221,393
2016-09-27	$2.36	$2.37	$2.30	$2.31	$2.31	59,799
2016-09-26	$2.36	$2.36	$2.25	$2.32	$2.32	149,319
2016-09-23	$2.32	$2.36	$2.29	$2.31	$2.31	176,494
2016-09-22	$2.32	$2.35	$2.31	$2.33	$2.33	175,420
2016-09-21	$2.24	$2.26	$2.20	$2.24	$2.24	106,484
2016-09-20	$2.28	$2.28	$2.20	$2.21	$2.21	55,107
2016-09-19	$2.23	$2.29	$2.23	$2.25	$2.25	16,430
2016-09-16	$2.28	$2.28	$2.20	$2.25	$2.25	200,069
2016-09-15	$2.24	$2.28	$2.21	$2.27	$2.27	63,887
2016-09-14	$2.26	$2.26	$2.22	$2.22	$2.22	55,160
2016-09-13	$2.28	$2.28	$2.21	$2.24	$2.24	76,416
2016-09-12	$2.25	$2.31	$2.22	$2.31	$2.31	66,543
2016-09-09	$2.29	$2.31	$2.22	$2.24	$2.24	135,869
2016-09-08	$2.39	$2.39	$2.30	$2.32	$2.32	56,168
2016-09-07	$2.40	$2.40	$2.37	$2.38	$2.38	64,013
2016-09-06	$2.43	$2.43	$2.35	$2.38	$2.38	61,557
2016-09-02	$2.40	$2.46	$2.37	$2.42	$2.42	146,381
2016-09-01	$2.38	$2.39	$2.29	$2.37	$2.37	62,125
2016-08-31	$2.38	$2.39	$2.34	$2.36	$2.36	60,444
2016-08-30	$2.35	$2.39	$2.26	$2.36	$2.36	49,005
2016-08-29	$2.35	$2.40	$2.35	$2.36	$2.36	48,850
2016-08-26	$2.42	$2.44	$2.34	$2.35	$2.35	70,212
2016-08-25	$2.39	$2.45	$2.39	$2.40	$2.40	74,395
2016-08-24	$2.39	$2.39	$2.35	$2.36	$2.36	25,461
2016-08-23	$2.36	$2.39	$2.36	$2.37	$2.37	17,132
2016-08-22	$2.39	$2.39	$2.33	$2.35	$2.35	58,229
2016-08-19	$2.38	$2.41	$2.34	$2.37	$2.37	121,637
2016-08-18	$2.37	$2.42	$2.33	$2.38	$2.38	107,951
2016-08-17	$2.39	$2.41	$2.35	$2.38	$2.38	42,584
2016-08-16	$2.41	$2.43	$2.38	$2.38	$2.38	50,667
2016-08-15	$2.42	$2.44	$2.39	$2.41	$2.41	57,567
2016-08-12	$2.37	$2.48	$2.34	$2.42	$2.42	167,615
2016-08-11	$2.35	$2.40	$2.35	$2.37	$2.37	143,882
2016-08-10	$2.38	$2.39	$2.30	$2.34	$2.34	130,453
2016-08-09	$2.32	$2.40	$2.32	$2.36	$2.36	148,346
2016-08-08	$2.31	$2.36	$2.28	$2.32	$2.32	43,165
2016-08-05	$2.34	$2.36	$2.28	$2.31	$2.31	102,182
2016-08-04	$2.33	$2.41	$2.31	$2.34	$2.34	36,621
2016-08-03	$2.34	$2.36	$2.30	$2.35	$2.35	59,871
2016-08-02	$2.36	$2.44	$2.30	$2.33	$2.33	153,815
2016-08-01	$2.29	$2.37	$2.29	$2.35	$2.35	84,016
2016-07-29	$2.30	$2.33	$2.30	$2.31	$2.31	127,240
2016-07-28	$2.29	$2.34	$2.29	$2.32	$2.32	95,195
2016-07-27	$2.30	$2.32	$2.28	$2.30	$2.30	264,825
2016-07-26	$2.32	$2.38	$2.23	$2.26	$2.26	346,997
2016-07-25	$2.22	$2.25	$2.20	$2.22	$2.22	123,942
2016-07-22	$2.19	$2.24	$2.19	$2.20	$2.20	145,874
2016-07-21	$2.26	$2.28	$2.17	$2.20	$2.20	162,773
2016-07-20	$2.26	$2.28	$2.18	$2.25	$2.25	161,824
2016-07-19	$2.27	$2.30	$2.19	$2.22	$2.22	140,778
2016-07-18	$2.30	$2.32	$2.27	$2.29	$2.29	89,827
2016-07-15	$2.29	$2.34	$2.26	$2.31	$2.31	265,070
2016-07-14	$2.19	$2.33	$2.19	$2.27	$2.27	232,826
2016-07-13	$2.14	$2.22	$2.11	$2.14	$2.14	561,674
2016-07-12	$2.11	$2.16	$2.06	$2.14	$2.14	628,478
2016-07-11	$2.16	$2.16	$2.10	$2.13	$2.13	251,613
2016-07-08	$2.17	$2.17	$2.10	$2.13	$2.13	740,264
2016-07-07	$2.13	$2.15	$2.11	$2.14	$2.14	157,817
2016-07-06	$2.05	$2.11	$2.05	$2.10	$2.10	130,291
2016-07-05	$2.10	$2.12	$2.05	$2.08	$2.08	120,104
2016-07-01	$2.11	$2.15	$2.08	$2.10	$2.10	263,180
2016-06-30	$2.18	$2.18	$2.06	$2.11	$2.11	205,618
2016-06-29	$2.20	$2.24	$2.13	$2.16	$2.16	159,536
2016-06-28	$2.15	$2.19	$2.11	$2.18	$2.18	231,321
2016-06-27	$2.10	$2.14	$2.03	$2.06	$2.06	231,565
2016-06-24	$2.20	$2.25	$2.10	$2.10	$2.10	963,111
2016-06-23	$2.32	$2.35	$2.27	$2.32	$2.32	154,666
2016-06-22	$2.28	$2.33	$2.25	$2.28	$2.28	90,859
2016-06-21	$2.27	$2.35	$2.25	$2.30	$2.30	155,819
2016-06-20	$2.27	$2.34	$2.22	$2.30	$2.30	129,235
2016-06-17	$2.24	$2.30	$2.19	$2.23	$2.23	357,711
2016-06-16	$2.23	$2.26	$2.18	$2.23	$2.23	191,163
2016-06-15	$2.31	$2.31	$2.23	$2.27	$2.27	47,324
2016-06-14	$2.24	$2.29	$2.21	$2.28	$2.28	138,181
2016-06-13	$2.27	$2.34	$2.23	$2.26	$2.26	168,881
2016-06-10	$2.32	$2.39	$2.28	$2.31	$2.31	225,498
2016-06-09	$2.38	$2.41	$2.34	$2.35	$2.35	176,550
2016-06-08	$2.40	$2.41	$2.35	$2.38	$2.38	96,321
2016-06-07	$2.41	$2.46	$2.35	$2.37	$2.37	199,372
2016-06-06	$2.39	$2.51	$2.38	$2.42	$2.42	124,835
2016-06-03	$2.48	$2.51	$2.39	$2.42	$2.42	170,085
2016-06-02	$2.52	$2.53	$2.42	$2.49	$2.49	163,969
2016-06-01	$2.62	$2.62	$2.47	$2.54	$2.54	225,945
2016-05-31	$2.58	$2.68	$2.54	$2.66	$2.66	161,494
2016-05-27	$2.43	$2.65	$2.40	$2.60	$2.60	230,686
2016-05-26	$2.33	$2.48	$2.28	$2.46	$2.46	592,867
2016-05-25	$2.35	$2.37	$2.28	$2.32	$2.32	315,093
2016-05-24	$2.35	$2.42	$2.28	$2.32	$2.32	316,641
2016-05-23	$2.35	$2.38	$2.30	$2.31	$2.31	76,478
2016-05-20	$2.31	$2.40	$2.31	$2.35	$2.35	96,301
2016-05-19	$2.30	$2.36	$2.27	$2.31	$2.31	87,488
2016-05-18	$2.31	$2.37	$2.29	$2.33	$2.33	53,420
2016-05-17	$2.41	$2.43	$2.26	$2.30	$2.30	165,840
2016-05-16	$2.40	$2.48	$2.40	$2.42	$2.42	57,694
2016-05-13	$2.39	$2.47	$2.39	$2.42	$2.42	144,178
2016-05-12	$2.41	$2.47	$2.39	$2.42	$2.42	115,698
2016-05-11	$2.42	$2.46	$2.38	$2.39	$2.39	138,767
2016-05-10	$2.43	$2.46	$2.39	$2.42	$2.42	154,865
2016-05-09	$2.49	$2.49	$2.37	$2.40	$2.40	204,773
2016-05-06	$2.58	$2.63	$2.41	$2.46	$2.46	197,942
2016-05-05	$2.75	$2.77	$2.61	$2.63	$2.63	141,873
2016-05-04	$2.74	$2.79	$2.71	$2.73	$2.73	305,350
2016-05-03	$2.80	$2.87	$2.75	$2.76	$2.76	898,594
2016-05-02	$2.70	$2.83	$2.67	$2.82	$2.82	143,667
2016-04-29	$2.73	$2.75	$2.66	$2.66	$2.66	106,311
2016-04-28	$2.74	$2.82	$2.72	$2.72	$2.72	129,660
2016-04-27	$2.48	$2.96	$2.46	$2.75	$2.75	87,534
2016-04-26	$2.79	$2.80	$2.74	$2.78	$2.78	94,306
2016-04-25	$2.78	$2.80	$2.73	$2.75	$2.75	66,124
2016-04-22	$2.79	$2.81	$2.75	$2.78	$2.78	88,968
2016-04-21	$2.80	$2.83	$2.71	$2.77	$2.77	110,796
2016-04-20	$2.79	$2.94	$2.74	$2.82	$2.82	187,394
2016-04-19	$2.72	$2.79	$2.69	$2.76	$2.76	119,400
2016-04-18	$2.67	$2.75	$2.67	$2.72	$2.72	61,197
2016-04-15	$2.70	$2.74	$2.68	$2.72	$2.72	59,733
2016-04-14	$2.73	$2.76	$2.68	$2.72	$2.72	71,549
2016-04-13	$2.66	$2.74	$2.60	$2.72	$2.72	138,375
2016-04-12	$2.60	$2.71	$2.60	$2.63	$2.63	89,071
2016-04-11	$2.69	$2.72	$2.61	$2.63	$2.63	68,432
2016-04-08	$2.70	$2.74	$2.66	$2.67	$2.67	94,801
2016-04-07	$2.70	$2.72	$2.66	$2.69	$2.69	124,241
2016-04-06	$2.62	$2.76	$2.62	$2.73	$2.73	122,457
2016-04-05	$2.59	$2.69	$2.53	$2.63	$2.63	239,247
2016-04-04	$2.51	$2.63	$2.50	$2.61	$2.61	125,882
2016-04-01	$2.52	$2.57	$2.48	$2.54	$2.54	60,009
2016-03-31	$2.57	$2.67	$2.53	$2.55	$2.55	105,909
2016-03-30	$2.63	$2.63	$2.48	$2.56	$2.56	74,358
2016-03-29	$2.50	$2.64	$2.50	$2.60	$2.60	167,472
2016-03-28	$2.53	$2.60	$2.51	$2.52	$2.52	158,570
2016-03-24	$2.43	$2.58	$2.42	$2.55	$2.55	112,772
2016-03-23	$2.42	$2.49	$2.41	$2.45	$2.45	38,898
2016-03-22	$2.45	$2.47	$2.41	$2.42	$2.42	11,319
2016-03-21	$2.55	$2.55	$2.45	$2.47	$2.47	95,971
2016-03-18	$2.56	$2.59	$2.47	$2.56	$2.56	410,696
2016-03-17	$2.48	$2.55	$2.48	$2.51	$2.51	156,948
2016-03-16	$2.29	$2.52	$2.29	$2.49	$2.49	209,848
2016-03-15	$2.39	$2.43	$2.29	$2.32	$2.32	120,905
2016-03-14	$2.37	$2.46	$2.37	$2.43	$2.43	168,766
2016-03-11	$2.39	$2.39	$2.27	$2.36	$2.36	119,753
2016-03-10	$2.30	$2.39	$2.28	$2.32	$2.32	255,319
2016-03-09	$2.38	$2.40	$2.17	$2.29	$2.29	245,176
2016-03-08	$2.46	$2.52	$2.35	$2.35	$2.35	194,642
2016-03-07	$2.51	$2.53	$2.40	$2.46	$2.46	91,010
2016-03-04	$2.47	$2.54	$2.47	$2.52	$2.52	101,726
2016-03-03	$2.44	$2.53	$2.44	$2.47	$2.47	103,431
2016-03-02	$2.51	$2.51	$2.44	$2.47	$2.47	91,832
2016-03-01	$2.49	$2.55	$2.40	$2.49	$2.49	180,102
2016-02-29	$2.49	$2.49	$2.40	$2.46	$2.46	236,658
2016-02-26	$2.51	$2.54	$2.38	$2.50	$2.50	310,961
2016-02-25	$2.45	$2.55	$2.34	$2.50	$2.50	245,300
2016-02-24	$2.29	$2.47	$2.25	$2.43	$2.43	74,637
2016-02-23	$2.40	$2.41	$2.30	$2.31	$2.31	78,664
2016-02-22	$2.45	$2.60	$2.42	$2.45	$2.45	230,263
2016-02-19	$2.20	$2.29	$2.19	$2.27	$2.27	199,084
2016-02-18	$2.37	$2.40	$2.27	$2.27	$2.27	150,206
2016-02-17	$2.32	$2.38	$2.22	$2.38	$2.38	183,691
2016-02-16	$2.34	$2.38	$2.24	$2.31	$2.31	129,628
2016-02-12	$2.25	$2.31	$2.21	$2.30	$2.30	181,058
2016-02-11	$2.22	$2.30	$2.21	$2.24	$2.24	54,833
2016-02-10	$2.26	$2.38	$2.21	$2.27	$2.27	72,551
2016-02-09	$2.36	$2.37	$2.20	$2.25	$2.25	66,774
2016-02-08	$2.37	$2.42	$2.29	$2.40	$2.40	140,545
2016-02-05	$2.51	$2.53	$2.37	$2.37	$2.37	187,827
2016-02-04	$2.46	$2.56	$2.45	$2.49	$2.49	48,376
2016-02-03	$2.49	$2.55	$2.41	$2.45	$2.45	123,766
2016-02-02	$2.56	$2.57	$2.44	$2.46	$2.46	135,786
2016-02-01	$2.55	$2.62	$2.45	$2.57	$2.57	114,471
2016-01-29	$2.41	$2.59	$2.37	$2.58	$2.58	204,653
2016-01-28	$2.36	$2.44	$2.29	$2.42	$2.42	132,196
2016-01-27	$2.38	$2.42	$2.29	$2.33	$2.33	132,269
2016-01-26	$2.35	$2.46	$2.33	$2.38	$2.38	121,454
2016-01-25	$2.42	$2.46	$2.31	$2.31	$2.31	127,642
2016-01-22	$2.31	$2.42	$2.31	$2.41	$2.41	162,872
2016-01-21	$2.32	$2.37	$2.24	$2.29	$2.29	118,594
2016-01-20	$2.27	$2.35	$2.17	$2.33	$2.33	165,490
2016-01-19	$2.43	$2.48	$2.27	$2.32	$2.32	123,137
2016-01-15	$2.48	$2.51	$2.32	$2.38	$2.38	141,161
2016-01-14	$2.52	$2.61	$2.41	$2.56	$2.56	102,493
2016-01-13	$2.62	$2.66	$2.48	$2.49	$2.49	100,819
2016-01-12	$2.63	$2.71	$2.57	$2.62	$2.62	148,868
2016-01-11	$2.51	$2.61	$2.48	$2.59	$2.59	158,210
2016-01-08	$2.54	$2.68	$2.49	$2.49	$2.49	118,596
2016-01-07	$2.51	$2.59	$2.49	$2.56	$2.56	252,374
2016-01-06	$2.54	$2.64	$2.52	$2.61	$2.61	154,297
2016-01-05	$2.62	$2.64	$2.52	$2.59	$2.59	85,044
2016-01-04	$2.63	$2.66	$2.54	$2.60	$2.60	147,566
2015-12-31	$2.70	$2.75	$2.66	$2.69	$2.69	245,321
2015-12-30	$2.74	$2.77	$2.66	$2.71	$2.71	150,809
2015-12-29	$2.76	$2.76	$2.65	$2.73	$2.73	168,699
2015-12-28	$2.73	$2.75	$2.62	$2.73	$2.73	85,088
2015-12-24	$2.75	$2.78	$2.73	$2.74	$2.74	33,925
2015-12-23	$2.73	$2.79	$2.68	$2.75	$2.75	111,753
2015-12-22	$2.75	$2.80	$2.72	$2.74	$2.74	132,067
2015-12-21	$2.79	$2.80	$2.69	$2.76	$2.76	175,985
2015-12-18	$2.71	$2.80	$2.39	$2.74	$2.74	1,547,915
2015-12-17	$2.50	$2.78	$2.49	$2.70	$2.70	440,388
2015-12-16	$2.48	$2.59	$2.38	$2.49	$2.49	223,335
2015-12-15	$2.49	$2.53	$2.45	$2.48	$2.48	139,586
2015-12-14	$2.48	$2.48	$2.41	$2.48	$2.48	290,972
2015-12-11	$2.30	$2.46	$2.30	$2.45	$2.45	750,630
2015-12-10	$2.27	$2.36	$2.21	$2.34	$2.34	595,437
2015-12-09	$2.14	$2.31	$2.12	$2.28	$2.28	586,675
2015-12-08	$2.16	$2.19	$2.12	$2.13	$2.13	93,185
2015-12-07	$2.22	$2.22	$2.17	$2.19	$2.19	54,354
2015-12-04	$2.18	$2.24	$2.16	$2.21	$2.21	53,586
2015-12-03	$2.19	$2.23	$2.17	$2.19	$2.19	210,702
2015-12-02	$2.21	$2.21	$2.14	$2.16	$2.16	128,941
2015-12-01	$2.21	$2.24	$2.17	$2.21	$2.21	169,589
2015-11-30	$2.18	$2.23	$2.18	$2.21	$2.21	209,935
2015-11-27	$2.17	$2.21	$2.10	$2.19	$2.19	147,532
2015-11-25	$2.16	$2.21	$2.14	$2.19	$2.19	247,259
2015-11-24	$2.17	$2.19	$2.14	$2.17	$2.17	245,424
2015-11-23	$2.21	$2.24	$2.10	$2.19	$2.19	404,842
2015-11-20	$2.22	$2.29	$2.10	$2.25	$2.25	269,887
2015-11-19	$2.15	$2.27	$2.15	$2.24	$2.24	621,649
2015-11-18	$2.02	$2.19	$1.98	$2.13	$2.13	4,231,122
2015-11-17	$1.98	$2.07	$1.96	$2.02	$2.02	260,141
2015-11-16	$1.99	$2.02	$1.92	$1.99	$1.99	143,677
2015-11-13	$1.99	$2.02	$1.96	$1.98	$1.98	51,891
2015-11-12	$2.02	$2.04	$2.01	$2.02	$2.02	77,065
2015-11-11	$2.07	$2.07	$2.01	$2.03	$2.03	57,822
2015-11-10	$2.11	$2.11	$2.05	$2.07	$2.07	113,775
2015-11-09	$2.12	$2.12	$2.06	$2.10	$2.10	90,760
2015-11-06	$2.07	$2.13	$2.05	$2.12	$2.12	137,662
2015-11-05	$2.12	$2.12	$2.05	$2.10	$2.10	110,188
2015-11-04	$2.16	$2.16	$2.08	$2.10	$2.10	167,637
2015-11-03	$2.13	$2.16	$2.03	$2.15	$2.15	205,186
2015-11-02	$2.17	$2.17	$2.11	$2.15	$2.15	131,701
2015-10-30	$2.10	$2.17	$2.04	$2.16	$2.16	607,473
2015-10-29	$2.15	$2.15	$2.03	$2.09	$2.09	248,179
2015-10-28	$2.15	$2.18	$2.10	$2.15	$2.15	204,783
2015-10-27	$2.04	$2.15	$2.00	$2.14	$2.14	586,570
2015-10-26	$2.12	$2.18	$2.10	$2.15	$2.15	192,382
2015-10-23	$2.11	$2.15	$2.05	$2.13	$2.13	148,330
2015-10-22	$2.02	$2.09	$2.00	$2.09	$2.09	297,684
2015-10-21	$2.00	$2.05	$1.98	$2.00	$2.00	99,679
2015-10-20	$1.99	$2.03	$1.94	$2.02	$2.02	183,920
2015-10-19	$2.05	$2.06	$1.96	$2.00	$2.00	126,587
2015-10-16	$2.08	$2.09	$2.02	$2.06	$2.06	54,505
2015-10-15	$2.02	$2.09	$2.02	$2.06	$2.06	120,381
2015-10-14	$2.00	$2.07	$1.99	$2.02	$2.02	120,639
2015-10-13	$2.07	$2.10	$2.02	$2.02	$2.02	88,772
2015-10-12	$2.07	$2.13	$2.03	$2.07	$2.07	112,519
2015-10-09	$2.11	$2.15	$2.05	$2.06	$2.06	131,104
2015-10-08	$2.09	$2.11	$2.09	$2.09	$2.09	219,669
2015-10-07	$2.14	$2.14	$2.09	$2.10	$2.10	126,987
2015-10-06	$2.13	$2.13	$2.08	$2.12	$2.12	162,831
2015-10-05	$2.16	$2.16	$2.09	$2.12	$2.12	111,202
2015-10-02	$2.12	$2.15	$2.06	$2.14	$2.14	90,686
2015-10-01	$2.18	$2.22	$2.09	$2.13	$2.13	173,899
2015-09-30	$2.14	$2.17	$2.06	$2.16	$2.16	311,811
2015-09-29	$2.10	$2.14	$2.03	$2.14	$2.14	295,957
2015-09-28	$2.09	$2.12	$2.05	$2.10	$2.10	350,015
2015-09-25	$2.18	$2.18	$2.05	$2.10	$2.10	362,735
2015-09-24	$2.15	$2.20	$2.10	$2.16	$2.16	129,884
2015-09-23	$2.22	$2.24	$2.14	$2.17	$2.17	225,499
2015-09-22	$2.20	$2.21	$2.14	$2.20	$2.20	95,002
2015-09-21	$2.19	$2.22	$2.16	$2.22	$2.22	101,679
2015-09-18	$2.26	$2.26	$2.07	$2.22	$2.22	562,797
2015-09-17	$2.17	$2.36	$2.14	$2.31	$2.31	638,347
2015-09-16	$2.12	$2.19	$2.10	$2.18	$2.18	128,362
2015-09-15	$2.06	$2.12	$2.06	$2.12	$2.12	134,732
2015-09-14	$2.09	$2.10	$2.01	$2.06	$2.06	63,791
2015-09-11	$2.05	$2.09	$2.03	$2.07	$2.07	206,638
2015-09-10	$2.03	$2.09	$2.00	$2.08	$2.08	4,509,130
2015-09-09	$2.13	$2.16	$2.03	$2.03	$2.03	50,003
2015-09-08	$2.08	$2.15	$2.08	$2.11	$2.11	76,301
2015-09-04	$2.02	$2.13	$2.00	$2.05	$2.05	217,575
2015-09-03	$2.08	$2.15	$2.05	$2.06	$2.06	68,460
2015-09-02	$2.13	$2.13	$2.03	$2.10	$2.10	103,729
2015-09-01	$2.15	$2.16	$2.08	$2.10	$2.10	157,602
2015-08-31	$2.13	$2.25	$2.13	$2.20	$2.20	201,196
2015-08-28	$2.07	$2.21	$2.04	$2.14	$2.14	193,470
2015-08-27	$2.07	$2.15	$2.03	$2.09	$2.09	228,926
2015-08-26	$2.06	$2.11	$1.94	$2.11	$2.11	235,006
2015-08-25	$2.06	$2.19	$1.97	$2.02	$2.02	209,671
2015-08-24	$1.96	$2.01	$1.84	$2.00	$2.00	376,946
2015-08-21	$2.00	$2.12	$2.00	$2.02	$2.02	186,482
2015-08-20	$2.08	$2.15	$2.00	$2.00	$2.00	171,951
2015-08-19	$2.18	$2.21	$2.07	$2.12	$2.12	159,954
2015-08-18	$2.21	$2.24	$2.20	$2.20	$2.20	64,293
2015-08-17	$2.27	$2.28	$2.22	$2.23	$2.23	87,053
2015-08-14	$2.22	$2.30	$2.22	$2.29	$2.29	92,904
2015-08-13	$2.21	$2.28	$2.21	$2.25	$2.25	134,161
2015-08-12	$2.31	$2.36	$2.24	$2.24	$2.24	268,750
2015-08-11	$2.34	$2.36	$2.28	$2.33	$2.33	75,469
2015-08-10	$2.40	$2.42	$2.36	$2.38	$2.38	142,029
2015-08-07	$2.37	$2.44	$2.34	$2.40	$2.40	150,840
2015-08-06	$2.50	$2.50	$2.38	$2.39	$2.39	336,293
2015-08-05	$2.40	$2.50	$2.36	$2.48	$2.48	408,117
2015-08-04	$2.38	$2.41	$2.36	$2.39	$2.39	282,544
2015-08-03	$2.39	$2.40	$2.33	$2.39	$2.39	439,420
2015-07-31	$2.26	$2.42	$2.26	$2.40	$2.40	758,194
2015-07-30	$2.15	$2.35	$2.15	$2.28	$2.28	822,216
2015-07-29	$2.10	$2.23	$2.09	$2.19	$2.19	3,229,859
2015-07-28	$2.03	$2.07	$1.98	$2.03	$2.03	318,054
2015-07-27	$1.97	$2.02	$1.97	$1.99	$1.99	187,820
2015-07-24	$2.00	$2.02	$1.92	$1.95	$1.95	248,256
2015-07-23	$2.08	$2.11	$1.94	$1.96	$1.96	307,504
2015-07-22	$2.11	$2.12	$2.05	$2.06	$2.06	77,744
2015-07-21	$2.09	$2.12	$2.03	$2.06	$2.06	126,092
2015-07-20	$2.18	$2.20	$2.04	$2.06	$2.06	147,252
2015-07-17	$2.07	$2.26	$2.05	$2.19	$2.19	864,818
2015-07-16	$2.05	$2.11	$2.04	$2.06	$2.06	1,395,006
2015-07-15	$2.05	$2.05	$2.01	$2.03	$2.03	111,942
2015-07-14	$2.03	$2.08	$2.02	$2.04	$2.04	150,140
2015-07-13	$2.05	$2.07	$2.04	$2.04	$2.04	145,700
2015-07-10	$2.00	$2.07	$2.00	$2.06	$2.06	168,538
2015-07-09	$2.01	$2.03	$1.98	$1.99	$1.99	155,510
2015-07-08	$2.02	$2.05	$2.00	$2.00	$2.00	103,825
2015-07-07	$2.10	$2.10	$1.97	$2.05	$2.05	277,694
2015-07-06	$2.07	$2.14	$2.07	$2.11	$2.11	127,968
2015-07-02	$2.21	$2.21	$2.00	$2.10	$2.10	262,664
2015-07-01	$2.18	$2.25	$2.09	$2.19	$2.19	333,081
2015-06-30	$2.04	$2.25	$1.97	$2.18	$2.18	646,007
2015-06-29	$2.00	$2.11	$1.98	$2.01	$2.01	320,938
2015-06-26	$2.12	$2.16	$1.98	$2.00	$2.00	2,113,749
2015-06-25	$2.20	$2.20	$2.12	$2.14	$2.14	99,874

Central European Media Enterprises - Class A (CETV) News Headlines

Recent Central European Media Enterprises - Class A (CETV) News

Similar Companies to Central European Media Enterprises - Class A (CETV) 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	--	--	--

Central European Media Enterprises - Class A (CETV) Exchange: NASDAQ