Canacol Energy Ltd (CNNEF) Stock

Data as of April 26, 2024

$3.25 ($-0.11) -3.27%

Canacol Energy Ltd - Daily Information

Click for more stock information on Canacol Energy Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$3.35
Previous Close	$3.25
High	$3.35
Low	$3.24
Adjusted Open	$3.35
Previous Adjusted Close	$3.25
Adjusted High	$3.35
Adjusted Low	$3.24

About Canacol Energy Ltd (CNNEF)

Canacol is a natural gas exploration and production company with operations focused in Colombia. The Corporation's common stock trades on the Toronto Stock Exchange, the OTCQX in the United States of America, and the Colombia Stock Exchange under ticker symbol CNE, CNNEF, and CNE.C, respectively.

Invest in Canacol Energy Ltd (CNNEF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Low correlation to stocks & bonds!

Historical Stock Data for Canacol Energy Ltd (CNNEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.35	$3.35	$3.24	$3.25	$3.25	46,040
2024-04-11	$3.36	$3.36	$3.36	$3.36	$3.36	8,487
2024-04-10	$3.37	$3.37	$3.32	$3.36	$3.36	10,110
2024-04-09	$3.48	$3.48	$3.34	$3.48	$3.48	8,930
2024-04-08	$3.49	$3.50	$3.46	$3.50	$3.50	2,584
2024-04-05	$3.43	$3.50	$3.41	$3.43	$3.43	5,404
2024-04-04	$3.40	$3.47	$3.40	$3.42	$3.42	4,419
2024-04-03	$3.46	$3.47	$3.41	$3.46	$3.46	2,875
2024-04-02	$3.40	$3.46	$3.40	$3.45	$3.45	580
2024-04-01	$3.37	$3.45	$3.37	$3.45	$3.45	580
2024-03-28	$3.43	$3.43	$3.43	$3.43	$3.43	1,206
2024-03-27	$3.30	$3.45	$3.30	$3.43	$3.43	4,403
2024-03-26	$3.18	$3.30	$3.18	$3.30	$3.30	34,891
2024-03-25	$3.48	$3.48	$3.14	$3.16	$3.16	44,874
2024-03-22	$4.15	$4.15	$3.50	$3.56	$3.56	93,286
2024-03-21	$4.49	$4.55	$4.45	$4.52	$4.52	7,916
2024-03-20	$4.26	$4.35	$4.22	$4.35	$4.35	10,125
2024-03-19	$4.18	$4.18	$4.17	$4.17	$4.17	4,555
2024-03-18	$4.29	$4.29	$4.15	$4.15	$4.15	1,271
2024-03-15	$4.17	$4.29	$4.17	$4.29	$4.29	12,620
2024-03-14	$4.20	$4.20	$4.13	$4.17	$4.17	1,857
2024-03-13	$4.17	$4.26	$4.17	$4.21	$4.21	3,577
2024-03-12	$3.95	$4.10	$3.95	$3.99	$3.99	7,389
2024-03-11	$3.87	$3.99	$3.85	$3.99	$3.99	6,889
2024-03-08	$3.96	$3.97	$3.96	$3.96	$3.96	21,761
2024-03-07	$3.85	$3.95	$3.75	$3.95	$3.95	1,514
2024-03-06	$3.85	$3.85	$3.85	$3.85	$3.85	1,149
2024-03-05	$3.91	$3.91	$3.82	$3.82	$3.82	4,448
2024-03-04	$3.88	$3.88	$3.88	$3.88	$3.88	1,469
2024-03-01	$3.78	$3.89	$3.78	$3.81	$3.81	2,666
2024-02-29	$3.71	$3.78	$3.65	$3.78	$3.78	36,562
2024-02-28	$3.75	$3.77	$3.70	$3.71	$3.71	8,574
2024-02-27	$3.91	$3.91	$3.70	$3.80	$3.80	19,145
2024-02-26	$3.99	$3.99	$3.84	$3.85	$3.85	16,661
2024-02-23	$4.09	$4.09	$3.94	$3.98	$3.98	5,770
2024-02-22	$4.11	$4.14	$4.05	$4.05	$4.05	4,526
2024-02-21	$4.18	$4.19	$4.13	$4.13	$4.13	5,606
2024-02-20	$4.03	$4.05	$4.03	$4.05	$4.05	2,733
2024-02-16	$3.86	$4.06	$3.86	$4.06	$4.06	30,793
2024-02-15	$3.78	$3.86	$3.77	$3.86	$3.86	12,721
2024-02-14	$3.82	$3.96	$3.80	$3.80	$3.80	8,306
2024-02-13	$4.17	$4.17	$3.75	$3.85	$3.85	40,849
2024-02-12	$4.35	$4.35	$4.08	$4.08	$4.08	54,255
2024-02-09	$4.40	$4.41	$4.37	$4.38	$4.38	10,453
2024-02-08	$4.41	$4.41	$4.39	$4.39	$4.39	3,176
2024-02-07	$4.42	$4.51	$4.37	$4.37	$4.37	9,958
2024-02-06	$4.58	$4.65	$4.50	$4.50	$4.50	3,203
2024-02-05	$4.41	$4.52	$4.41	$4.52	$4.52	12,112
2024-02-02	$4.41	$4.45	$4.41	$4.41	$4.41	22,994
2024-02-01	$4.64	$4.68	$4.49	$4.63	$4.63	15,337
2024-01-31	$4.64	$4.70	$4.64	$4.70	$4.70	1,601
2024-01-30	$4.73	$4.73	$4.58	$4.72	$4.72	11,336
2024-01-29	$4.85	$4.85	$4.76	$4.80	$4.80	3,249
2024-01-26	$4.85	$4.85	$4.83	$4.83	$4.83	7,375
2024-01-25	$4.87	$5.06	$4.87	$5.06	$5.06	2,308
2024-01-24	$4.78	$4.78	$4.76	$4.76	$4.76	1,084
2024-01-23	$4.78	$4.81	$4.78	$4.79	$4.79	1,478
2024-01-22	$4.76	$4.85	$4.76	$4.84	$4.84	1,762
2024-01-19	$4.90	$4.90	$4.80	$4.80	$4.80	13,077
2024-01-18	$4.90	$4.90	$4.85	$4.85	$4.85	3,154
2024-01-17	$4.81	$4.88	$4.81	$4.88	$4.88	4,021
2024-01-16	$5.09	$5.09	$4.87	$4.91	$4.91	18,272
2024-01-12	$4.96	$4.98	$4.90	$4.96	$4.96	12,861
2024-01-11	$4.92	$4.93	$4.92	$4.92	$4.92	16,707
2024-01-10	$4.86	$4.96	$4.85	$4.96	$4.96	11,837
2024-01-09	$4.90	$4.90	$4.90	$4.90	$4.90	9,937
2024-01-08	$5.08	$5.08	$4.84	$4.89	$4.89	24,146
2024-01-05	$5.06	$5.09	$4.97	$5.09	$5.09	17,001
2024-01-04	$5.15	$5.18	$4.91	$4.99	$4.99	44,266
2024-01-03	$5.39	$5.39	$5.15	$5.15	$5.15	2,089
2024-01-02	$5.30	$5.30	$5.06	$5.06	$5.06	24,253
2023-12-29	$5.35	$5.35	$5.30	$5.30	$5.30	7,272
2023-12-28	$5.29	$5.42	$5.29	$5.39	$5.39	5,032
2023-12-27	$5.54	$5.55	$5.42	$5.45	$5.26	17,119
2023-12-26	$5.49	$5.90	$5.49	$5.68	$5.48	20,802
2023-12-22	$5.30	$5.54	$5.30	$5.52	$5.33	6,089
2023-12-21	$4.88	$5.11	$4.88	$5.07	$4.89	11,914
2023-12-20	$4.78	$4.79	$4.70	$4.70	$4.53	10,493
2023-12-19	$4.76	$4.79	$4.72	$4.79	$4.62	5,458
2023-12-18	$4.88	$4.91	$4.75	$4.79	$4.62	5,384
2023-12-15	$5.03	$5.03	$4.84	$4.85	$4.68	7,057
2023-12-14	$4.99	$5.16	$4.99	$5.03	$4.85	3,911
2023-12-13	$4.82	$4.90	$4.75	$4.80	$4.63	6,254
2023-12-12	$4.99	$4.99	$4.83	$4.83	$4.66	5,318
2023-12-11	$5.00	$5.05	$5.00	$5.05	$4.87	8,006
2023-12-08	$5.07	$5.10	$5.02	$5.10	$4.92	5,113
2023-12-07	$5.03	$5.03	$4.98	$5.03	$4.85	4,632
2023-12-06	$5.00	$5.03	$5.00	$5.03	$4.85	348
2023-12-05	$5.03	$5.06	$5.03	$5.06	$4.88	966
2023-12-04	$5.08	$5.10	$5.01	$5.10	$4.92	4,294
2023-12-01	$5.02	$5.02	$4.98	$5.01	$5.01	8,306
2023-11-30	$5.02	$5.02	$4.92	$4.92	$4.92	55,585
2023-11-29	$5.14	$5.17	$5.05	$5.05	$5.05	3,801
2023-11-28	$5.10	$5.10	$5.10	$5.10	$5.10	800
2023-11-27	$5.10	$5.10	$5.10	$5.10	$5.10	3,086
2023-11-24	$5.10	$5.10	$5.10	$5.10	$5.10	100
2023-11-22	$5.29	$5.30	$5.29	$5.30	$5.30	2,745
2023-11-21	$5.26	$5.30	$5.26	$5.28	$5.28	3,025
2023-11-20	$5.25	$5.60	$5.25	$5.58	$5.58	15,726
2023-11-17	$5.15	$5.20	$5.15	$5.19	$5.19	3,101
2023-11-16	$5.05	$5.05	$5.05	$5.05	$5.05	2,625
2023-11-15	$5.14	$5.14	$5.05	$5.14	$5.14	8,057
2023-11-14	$4.70	$5.00	$4.70	$5.00	$5.00	9,206
2023-11-13	$4.75	$4.77	$4.73	$4.75	$4.75	3,591
2023-11-10	$4.90	$4.90	$4.66	$4.79	$4.79	8,254
2023-11-09	$5.00	$5.00	$4.92	$4.92	$4.92	4,616
2023-11-08	$5.12	$5.12	$4.98	$5.00	$5.00	12,506
2023-11-07	$4.80	$5.07	$4.74	$5.07	$5.07	9,527
2023-11-06	$5.11	$5.11	$4.93	$4.94	$4.94	13,631
2023-11-03	$5.15	$5.15	$5.07	$5.07	$5.07	6,765
2023-11-02	$4.99	$5.00	$4.97	$5.00	$5.00	8,187
2023-11-01	$5.00	$5.00	$4.80	$4.80	$4.80	6,831
2023-10-31	$5.03	$5.03	$4.99	$4.99	$4.99	7,035
2023-10-30	$5.16	$5.19	$5.15	$5.19	$5.19	2,214
2023-10-27	$5.14	$5.14	$5.05	$5.08	$5.08	9,432
2023-10-26	$5.12	$5.28	$5.12	$5.25	$5.25	19,333
2023-10-25	$5.00	$5.15	$5.00	$5.07	$5.07	19,597
2023-10-24	$5.41	$5.41	$4.85	$4.85	$4.85	24,300
2023-10-23	$6.56	$6.56	$5.24	$5.46	$5.46	29,055
2023-10-20	$6.98	$6.98	$6.51	$6.55	$6.55	68,228
2023-10-19	$7.46	$7.50	$7.46	$7.48	$7.48	3,002
2023-10-18	$7.50	$7.50	$7.50	$7.50	$7.50	201
2023-10-17	$7.58	$7.58	$7.49	$7.51	$7.51	5,700
2023-10-16	$7.65	$7.65	$7.65	$7.65	$7.65	45
2023-10-13	$7.50	$7.65	$7.50	$7.65	$7.65	701
2023-10-12	$7.49	$7.49	$7.45	$7.45	$7.45	4,901
2023-10-11	$7.57	$7.58	$7.49	$7.49	$7.49	9,102
2023-10-10	$7.49	$7.49	$7.49	$7.49	$7.49	201
2023-10-09	$7.49	$7.49	$7.49	$7.49	$7.49	202
2023-10-06	$7.34	$7.40	$7.34	$7.40	$7.40	600
2023-10-05	$7.20	$7.34	$7.20	$7.34	$7.34	5,576
2023-10-04	$7.35	$7.35	$7.35	$7.35	$7.35	329
2023-10-03	$7.42	$7.44	$7.42	$7.44	$7.44	1,446
2023-10-02	$7.84	$7.84	$7.72	$7.74	$7.74	3,557
2023-09-29	$7.79	$7.79	$7.78	$7.78	$7.78	1,307
2023-09-28	$8.01	$8.04	$7.96	$7.96	$7.96	8,050
2023-09-27	$8.08	$8.15	$8.08	$8.13	$7.87	3,359
2023-09-26	$8.26	$8.26	$8.19	$8.19	$7.93	21,416
2023-09-25	$8.42	$8.42	$8.23	$8.26	$8.00	16,984
2023-09-22	$8.35	$8.36	$8.30	$8.30	$8.04	5,505
2023-09-21	$8.40	$8.40	$8.33	$8.33	$8.07	2,615
2023-09-20	$8.37	$8.37	$8.30	$8.30	$8.04	6,002
2023-09-19	$8.43	$8.43	$8.43	$8.43	$8.16	15
2023-09-18	$8.43	$8.43	$8.43	$8.43	$8.16	35,557
2023-09-15	$8.44	$8.44	$8.43	$8.43	$8.43	2,030
2023-09-14	$8.50	$8.50	$8.49	$8.49	$8.49	5,210
2023-09-13	$8.51	$8.51	$8.45	$8.45	$8.45	1,201
2023-09-12	$8.56	$8.56	$8.44	$8.44	$8.44	973
2023-09-11	$8.45	$8.45	$8.45	$8.45	$8.45	600
2023-09-08	$8.56	$8.56	$8.46	$8.46	$8.46	1,930
2023-09-07	$8.18	$8.29	$8.18	$8.29	$8.29	5,822
2023-09-06	$8.35	$8.35	$8.25	$8.25	$8.25	2,640
2023-09-05	$8.44	$8.51	$8.27	$8.27	$8.27	7,144
2023-09-01	$8.47	$8.53	$8.40	$8.45	$8.45	8,400
2023-08-31	$8.30	$8.34	$8.30	$8.33	$8.33	2,002
2023-08-30	$8.40	$8.40	$8.27	$8.28	$8.28	7,705
2023-08-29	$8.39	$8.39	$8.39	$8.39	$8.39	0
2023-08-28	$8.41	$8.41	$8.33	$8.39	$8.39	5,300
2023-08-25	$8.10	$8.15	$8.10	$8.15	$8.15	1,500
2023-08-24	$8.05	$8.05	$8.05	$8.05	$8.05	0
2023-08-23	$8.12	$8.12	$8.05	$8.05	$8.05	2,191
2023-08-22	$8.14	$8.20	$8.14	$8.20	$8.20	1,100
2023-08-21	$8.35	$8.35	$8.31	$8.31	$8.31	2,404
2023-08-18	$8.24	$8.24	$8.24	$8.24	$8.24	3,000
2023-08-17	$8.26	$8.26	$8.14	$8.24	$8.24	2,768
2023-08-16	$8.21	$8.21	$8.21	$8.21	$8.21	2,254
2023-08-15	$8.50	$8.50	$8.40	$8.40	$8.40	1,221
2023-08-14	$8.89	$8.89	$8.60	$8.60	$8.60	562
2023-08-11	$9.30	$9.30	$9.10	$9.10	$9.10	256
2023-08-10	$9.17	$9.21	$9.05	$9.05	$9.05	910
2023-08-09	$9.11	$9.11	$9.11	$9.11	$9.11	520
2023-08-08	$8.90	$8.94	$8.90	$8.94	$8.94	612
2023-08-07	$8.86	$8.86	$8.86	$8.86	$8.86	0
2023-08-04	$8.86	$8.86	$8.86	$8.86	$8.86	20
2023-08-03	$8.80	$8.86	$8.80	$8.86	$8.86	1,295
2023-08-02	$8.92	$8.92	$8.74	$8.82	$8.82	3,602
2023-08-01	$9.08	$9.08	$9.08	$9.08	$9.08	300
2023-07-31	$8.85	$8.85	$8.80	$8.81	$8.81	2,047
2023-07-28	$8.55	$8.59	$8.55	$8.59	$8.59	3,602
2023-07-27	$8.66	$8.66	$8.66	$8.66	$8.66	181
2023-07-26	$8.58	$8.58	$8.58	$8.58	$8.58	80
2023-07-25	$8.55	$8.58	$8.55	$8.58	$8.58	6,100
2023-07-24	$8.57	$8.61	$8.54	$8.55	$8.55	12,274
2023-07-21	$8.50	$8.50	$8.50	$8.50	$8.50	0
2023-07-20	$8.60	$8.60	$8.50	$8.50	$8.50	427
2023-07-19	$8.52	$8.65	$8.52	$8.64	$8.64	4,845
2023-07-18	$8.50	$8.50	$8.50	$8.50	$8.50	492
2023-07-17	$8.30	$8.30	$8.30	$8.30	$8.30	1,714
2023-07-14	$8.10	$8.10	$8.10	$8.10	$8.10	60
2023-07-13	$8.10	$8.10	$8.10	$8.10	$8.10	34
2023-07-12	$8.16	$8.16	$8.10	$8.10	$8.10	612
2023-07-11	$8.11	$8.11	$8.11	$8.11	$8.11	700
2023-07-10	$8.06	$8.11	$8.04	$8.11	$8.11	4,851
2023-07-07	$7.80	$7.80	$7.80	$7.80	$7.80	659
2023-07-06	$8.05	$8.09	$7.72	$7.75	$7.75	13,175
2023-07-05	$8.07	$8.07	$8.07	$8.07	$8.07	1,400
2023-07-03	$7.95	$7.95	$7.95	$7.95	$7.95	109
2023-06-30	$7.99	$7.99	$7.99	$7.99	$7.99	236
2023-06-29	$8.08	$8.08	$7.98	$7.98	$7.98	5,203
2023-06-28	$8.10	$8.10	$8.08	$8.08	$7.89	743
2023-06-27	$8.20	$8.20	$8.20	$8.20	$8.00	211
2023-06-26	$8.20	$8.20	$8.20	$8.20	$8.00	85
2023-06-23	$8.26	$8.26	$8.20	$8.20	$8.00	4,526
2023-06-22	$8.43	$8.45	$8.36	$8.40	$8.20	5,893
2023-06-21	$8.53	$8.58	$8.53	$8.58	$8.37	800
2023-06-20	$8.50	$8.50	$8.50	$8.50	$8.30	2,517
2023-06-16	$8.73	$8.73	$8.73	$8.73	$8.52	700
2023-06-15	$8.70	$8.70	$8.70	$8.70	$8.49	500
2023-06-14	$8.75	$8.75	$8.73	$8.73	$8.52	2,356
2023-06-13	$8.56	$8.56	$8.56	$8.56	$8.35	1,500
2023-06-12	$9.04	$9.05	$8.60	$8.67	$8.46	14,774
2023-06-09	$8.99	$8.99	$8.99	$8.99	$8.99	1,305
2023-06-08	$8.87	$8.87	$8.87	$8.87	$8.87	47
2023-06-07	$8.90	$8.90	$8.87	$8.87	$8.87	5,050
2023-06-06	$8.80	$8.82	$8.80	$8.82	$8.82	3,551
2023-06-05	$8.68	$8.68	$8.57	$8.60	$8.60	2,135
2023-06-02	$8.55	$8.55	$8.55	$8.55	$8.55	3,002
2023-06-01	$8.40	$8.40	$8.40	$8.40	$8.40	800
2023-05-31	$8.30	$8.36	$8.28	$8.36	$8.36	2,572
2023-05-30	$8.25	$8.25	$8.25	$8.25	$8.25	404
2023-05-26	$8.28	$8.33	$8.28	$8.33	$8.33	525
2023-05-25	$8.09	$8.11	$8.09	$8.10	$8.10	2,138
2023-05-24	$8.37	$8.37	$8.37	$8.37	$8.37	1,501
2023-05-23	$8.37	$8.37	$8.37	$8.37	$8.37	1,600
2023-05-22	$8.30	$8.30	$8.30	$8.30	$8.30	400
2023-05-19	$8.29	$8.30	$8.29	$8.30	$8.30	740
2023-05-18	$8.24	$8.24	$8.20	$8.21	$8.21	6,120
2023-05-17	$8.03	$8.12	$8.03	$8.12	$8.12	330
2023-05-16	$7.95	$7.95	$7.95	$7.95	$7.95	101
2023-05-15	$7.76	$7.90	$7.76	$7.89	$7.89	3,869
2023-05-12	$7.63	$7.75	$7.60	$7.69	$7.69	11,302
2023-05-11	$7.68	$7.68	$7.66	$7.66	$7.66	900
2023-05-10	$7.79	$7.79	$7.79	$7.79	$7.79	0
2023-05-09	$7.79	$7.79	$7.79	$7.79	$7.79	230
2023-05-08	$7.92	$7.92	$7.79	$7.79	$7.79	3,300
2023-05-05	$7.75	$7.92	$7.71	$7.92	$7.92	8,400
2023-05-04	$7.55	$7.60	$7.51	$7.60	$7.60	800
2023-05-03	$7.59	$7.60	$7.45	$7.45	$7.45	1,900
2023-05-02	$7.59	$7.59	$7.59	$7.59	$7.59	0
2023-05-01	$7.59	$7.59	$7.59	$7.59	$7.59	1,963
2023-04-28	$7.59	$7.59	$7.59	$7.59	$7.59	1,000
2023-04-27	$7.30	$7.30	$7.30	$7.30	$7.30	350
2023-04-26	$7.45	$7.45	$7.45	$7.45	$7.45	108
2023-04-25	$7.56	$7.58	$7.39	$7.58	$7.58	12,215
2023-04-24	$7.60	$7.60	$7.60	$7.60	$7.60	210
2023-04-21	$7.75	$7.75	$7.61	$7.62	$7.62	12,765
2023-04-20	$7.80	$7.80	$7.78	$7.78	$7.78	5,800
2023-04-19	$7.95	$7.95	$7.95	$7.95	$7.95	2,600
2023-04-18	$8.05	$8.16	$7.98	$7.98	$7.98	2,509
2023-04-17	$8.22	$8.22	$8.05	$8.05	$8.05	4,840
2023-04-14	$8.29	$8.29	$8.11	$8.11	$8.11	9,264
2023-04-13	$8.56	$8.56	$8.22	$8.22	$8.22	14,901
2023-04-12	$8.60	$8.60	$8.28	$8.28	$8.28	9,438
2023-04-11	$8.30	$8.30	$8.30	$8.30	$8.30	1
2023-04-10	$8.30	$8.30	$8.30	$8.30	$8.30	0
2023-04-06	$8.30	$8.30	$8.30	$8.30	$8.30	1
2023-04-05	$8.55	$8.55	$8.30	$8.30	$8.30	828
2023-04-04	$8.50	$8.50	$8.50	$8.50	$8.50	1,204
2023-04-03	$8.85	$8.85	$8.85	$8.85	$8.85	2,857
2023-03-31	$8.50	$8.50	$8.50	$8.50	$8.50	202
2023-03-30	$8.50	$8.50	$8.50	$8.50	$8.50	306
2023-03-29	$8.50	$8.50	$8.50	$8.50	$8.31	1,248
2023-03-28	$8.25	$8.35	$8.25	$8.35	$8.17	901
2023-03-27	$7.79	$7.80	$7.67	$7.79	$7.62	48,886
2023-03-24	$7.67	$7.70	$7.67	$7.70	$7.53	13,600
2023-03-23	$7.67	$7.67	$7.67	$7.67	$7.50	2,050
2023-03-22	$7.70	$7.90	$7.70	$7.90	$7.73	1,656
2023-03-21	$7.15	$7.70	$7.15	$7.70	$7.53	54,000
2023-03-20	$7.50	$7.52	$7.50	$7.52	$7.35	5,820
2023-03-17	$7.46	$7.52	$7.46	$7.52	$7.35	5,002
2023-03-16	$7.45	$7.65	$7.45	$7.65	$7.48	14,500
2023-03-15	$7.70	$7.70	$7.40	$7.45	$7.29	5,801
2023-03-14	$8.00	$8.00	$8.00	$8.00	$7.82	100
2023-03-13	$7.75	$7.75	$7.70	$7.70	$7.53	1,550
2023-03-10	$8.67	$8.67	$8.67	$8.67	$8.47	40
2023-03-09	$8.52	$8.67	$8.52	$8.67	$8.47	2,888
2023-03-08	$7.70	$7.70	$7.70	$7.70	$7.53	19
2023-03-07	$7.70	$7.70	$7.70	$7.70	$7.53	0
2023-03-06	$7.70	$7.70	$7.70	$7.70	$7.53	0
2023-03-03	$7.70	$7.70	$7.70	$7.70	$7.53	0
2023-03-02	$7.76	$7.76	$7.70	$7.70	$7.53	5,251
2023-03-01	$7.61	$7.61	$7.61	$7.61	$7.44	400
2023-02-28	$7.87	$7.87	$7.87	$7.87	$7.70	1
2023-02-27	$7.84	$7.87	$7.84	$7.87	$7.70	5,905
2023-02-24	$7.60	$7.62	$7.57	$7.62	$7.45	3,000
2023-02-23	$7.58	$7.73	$7.58	$7.73	$7.56	900
2023-02-22	$7.52	$7.66	$7.50	$7.50	$7.33	2,800
2023-02-21	$7.50	$7.62	$7.40	$7.49	$7.32	6,029
2023-02-17	$7.75	$7.75	$7.50	$7.50	$7.33	2,523
2023-02-16	$7.75	$7.75	$7.71	$7.75	$7.58	700
2023-02-15	$7.90	$7.90	$7.65	$7.65	$7.48	2,192
2023-02-14	$8.00	$8.02	$8.00	$8.00	$7.82	3,903
2023-02-13	$8.25	$8.25	$8.25	$8.25	$8.07	600
2023-02-10	$8.50	$8.50	$8.50	$8.50	$8.50	106
2023-02-09	$8.50	$8.50	$8.32	$8.32	$8.32	601
2023-02-08	$8.33	$8.33	$8.33	$8.33	$8.33	0
2023-02-07	$8.36	$8.36	$8.36	$8.36	$8.36	0
2023-02-06	$8.40	$8.40	$8.36	$8.36	$8.36	902
2023-02-03	$8.50	$8.50	$8.41	$8.41	$8.41	521
2023-02-02	$8.65	$8.65	$8.54	$8.54	$8.54	1,040
2023-02-01	$8.65	$8.70	$8.65	$8.67	$8.67	761
2023-01-31	$8.65	$8.65	$8.65	$8.65	$8.65	200
2023-01-30	$8.74	$8.74	$8.74	$8.74	$8.74	113
2023-01-27	$8.82	$8.85	$8.74	$8.82	$8.82	5,138
2023-01-26	$8.86	$8.91	$8.57	$8.82	$8.82	5,834
2023-01-25	$8.58	$8.71	$8.58	$8.71	$8.71	1,200
2023-01-24	$9.11	$9.11	$9.11	$9.11	$9.11	91
2023-01-23	$8.33	$8.33	$8.33	$8.33	$8.33	365
2023-01-20	$8.33	$8.33	$8.33	$8.33	$8.33	412
2023-01-19	$1.64	$1.65	$1.64	$1.64	$8.20	4,791
2023-01-18	$1.73	$1.73	$1.70	$1.70	$8.50	393
2023-01-17	$1.73	$1.74	$1.72	$1.72	$8.59	3,562
2023-01-13	$1.68	$1.68	$1.68	$1.68	$8.40	7
2023-01-12	$1.63	$1.68	$1.63	$1.68	$8.40	1,900
2023-01-11	$1.65	$1.66	$1.65	$1.66	$8.30	10,325
2023-01-10	$1.60	$1.60	$1.56	$1.60	$8.00	5,204
2023-01-09	$1.51	$1.60	$1.51	$1.60	$8.00	6,510
2023-01-06	$1.48	$1.52	$1.48	$1.51	$7.55	1,579
2023-01-05	$1.52	$1.52	$1.46	$1.46	$1.46	14,759
2023-01-04	$1.50	$1.50	$1.50	$1.50	$1.50	7,453
2023-01-03	$1.45	$1.49	$1.44	$1.49	$1.49	25,505
2022-12-30	$1.49	$1.50	$1.46	$1.46	$1.46	40,219
2022-12-29	$1.52	$1.52	$1.47	$1.49	$1.49	69,552
2022-12-28	$1.49	$1.53	$1.49	$1.50	$1.50	34,142
2022-12-27	$1.59	$1.62	$1.58	$1.58	$1.54	1,969
2022-12-23	$1.45	$1.55	$1.45	$1.55	$1.51	66,876
2022-12-22	$1.39	$1.42	$1.39	$1.42	$1.38	14,859
2022-12-21	$1.36	$1.42	$1.36	$1.42	$1.38	10,592
2022-12-20	$1.30	$1.33	$1.29	$1.30	$1.27	64,556
2022-12-19	$1.39	$1.39	$1.32	$1.33	$1.30	82,279
2022-12-16	$1.42	$1.42	$1.40	$1.40	$1.37	34,913
2022-12-15	$1.44	$1.45	$1.42	$1.42	$1.38	10,455
2022-12-14	$1.47	$1.47	$1.44	$1.46	$1.42	43,990
2022-12-13	$1.46	$1.46	$1.44	$1.45	$1.41	38,491
2022-12-12	$1.42	$1.44	$1.42	$1.43	$1.39	2,713
2022-12-09	$1.46	$1.47	$1.40	$1.41	$1.38	22,752
2022-12-08	$1.47	$1.47	$1.44	$1.44	$1.40	15,824
2022-12-07	$1.46	$1.46	$1.45	$1.45	$1.41	27,256
2022-12-06	$1.48	$1.48	$1.42	$1.44	$1.40	17,573
2022-12-05	$1.50	$1.50	$1.44	$1.46	$1.42	25,472
2022-12-02	$1.51	$1.51	$1.46	$1.47	$1.47	26,140
2022-12-01	$1.50	$1.51	$1.50	$1.51	$1.51	7,547
2022-11-30	$1.50	$1.51	$1.49	$1.51	$1.51	3,954
2022-11-29	$1.49	$1.50	$1.49	$1.50	$1.50	7,684
2022-11-28	$1.47	$1.47	$1.47	$1.47	$1.47	303
2022-11-25	$1.52	$1.52	$1.52	$1.52	$1.52	1,004
2022-11-23	$1.53	$1.53	$1.52	$1.52	$1.52	4,340
2022-11-22	$1.48	$1.51	$1.48	$1.51	$1.51	10,750
2022-11-21	$1.44	$1.44	$1.44	$1.44	$1.44	1,005
2022-11-18	$1.48	$1.48	$1.46	$1.48	$1.48	35,600
2022-11-17	$1.51	$1.51	$1.48	$1.51	$1.51	19,002
2022-11-16	$1.57	$1.58	$1.54	$1.54	$1.54	45,080
2022-11-15	$1.57	$1.58	$1.57	$1.58	$1.58	10,615
2022-11-14	$1.60	$1.60	$1.54	$1.54	$1.54	31,210
2022-11-11	$1.70	$1.70	$1.70	$1.70	$1.70	10,025
2022-11-10	$1.63	$1.67	$1.63	$1.65	$1.65	70,656
2022-11-09	$1.62	$1.62	$1.62	$1.62	$1.62	606
2022-11-08	$1.60	$1.61	$1.60	$1.61	$1.61	3,004
2022-11-07	$1.60	$1.60	$1.60	$1.60	$1.60	10,646
2022-11-04	$1.48	$1.48	$1.48	$1.48	$1.48	10
2022-11-03	$1.48	$1.48	$1.48	$1.48	$1.48	102
2022-11-02	$1.48	$1.48	$1.48	$1.48	$1.48	0
2022-11-01	$1.48	$1.48	$1.48	$1.48	$1.48	25,039
2022-10-31	$1.48	$1.48	$1.46	$1.47	$1.47	50,405
2022-10-28	$1.48	$1.48	$1.48	$1.48	$1.48	100
2022-10-27	$1.57	$1.57	$1.53	$1.53	$1.53	20,502
2022-10-26	$1.55	$1.57	$1.55	$1.57	$1.57	504
2022-10-25	$1.55	$1.55	$1.55	$1.55	$1.55	203
2022-10-24	$1.56	$1.56	$1.56	$1.56	$1.56	100
2022-10-21	$1.56	$1.57	$1.54	$1.54	$1.54	8,988
2022-10-20	$1.48	$1.48	$1.48	$1.48	$1.48	3
2022-10-19	$1.48	$1.48	$1.48	$1.48	$1.48	167
2022-10-18	$1.52	$1.52	$1.51	$1.51	$1.51	9,669
2022-10-17	$1.49	$1.49	$1.48	$1.48	$1.48	29,609
2022-10-14	$1.50	$1.51	$1.50	$1.51	$1.51	15,392
2022-10-13	$1.55	$1.55	$1.54	$1.55	$1.55	39,203
2022-10-12	$1.53	$1.53	$1.53	$1.53	$1.53	4
2022-10-11	$1.52	$1.53	$1.52	$1.53	$1.53	10,850
2022-10-10	$1.52	$1.52	$1.52	$1.52	$1.52	0
2022-10-07	$1.55	$1.55	$1.52	$1.52	$1.52	6,005
2022-10-06	$1.55	$1.57	$1.53	$1.56	$1.56	59,098
2022-10-05	$1.52	$1.58	$1.52	$1.58	$1.58	27,090
2022-10-04	$1.48	$1.52	$1.48	$1.52	$1.52	30,139
2022-10-03	$1.43	$1.43	$1.43	$1.43	$1.43	705
2022-09-30	$1.42	$1.42	$1.37	$1.37	$1.37	22,872
2022-09-29	$1.46	$1.46	$1.41	$1.42	$1.42	21,513
2022-09-28	$1.44	$1.46	$1.44	$1.46	$1.46	2,310
2022-09-27	$1.45	$1.45	$1.43	$1.44	$1.44	7,432
2022-09-26	$1.53	$1.53	$1.42	$1.45	$1.45	26,036
2022-09-23	$1.58	$1.58	$1.52	$1.53	$1.53	27,659
2022-09-22	$1.68	$1.68	$1.63	$1.63	$1.63	7,503
2022-09-21	$1.70	$1.70	$1.69	$1.69	$1.69	9,414
2022-09-20	$1.71	$1.71	$1.71	$1.71	$1.71	15,930
2022-09-19	$1.72	$1.73	$1.71	$1.73	$1.73	21,349
2022-09-16	$1.73	$1.73	$1.70	$1.73	$1.73	11,160
2022-09-15	$1.76	$1.76	$1.76	$1.76	$1.76	1,767
2022-09-14	$1.74	$1.76	$1.74	$1.76	$1.76	2,900
2022-09-13	$1.75	$1.75	$1.75	$1.75	$1.75	5
2022-09-12	$1.75	$1.78	$1.75	$1.75	$1.75	14,218
2022-09-09	$1.72	$1.73	$1.72	$1.72	$1.72	40,766
2022-09-08	$1.77	$1.78	$1.76	$1.78	$1.78	5,100
2022-09-07	$1.72	$1.75	$1.69	$1.75	$1.75	3,060
2022-09-06	$1.82	$1.82	$1.82	$1.82	$1.82	114
2022-09-02	$1.82	$1.82	$1.79	$1.79	$1.79	6,536
2022-09-01	$1.85	$1.85	$1.80	$1.81	$1.81	5,263
2022-08-31	$1.95	$1.95	$1.91	$1.91	$1.91	9,603
2022-08-30	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-08-29	$1.87	$1.89	$1.87	$1.88	$1.88	2,928
2022-08-26	$1.90	$1.90	$1.85	$1.85	$1.85	1,005
2022-08-25	$1.86	$1.86	$1.86	$1.86	$1.86	3
2022-08-24	$1.86	$1.86	$1.86	$1.86	$1.86	40
2022-08-23	$1.87	$1.87	$1.86	$1.86	$1.86	680
2022-08-22	$1.90	$1.90	$1.85	$1.85	$1.85	3,002
2022-08-19	$1.79	$1.91	$1.79	$1.89	$1.89	4,750
2022-08-18	$1.92	$1.92	$1.89	$1.89	$1.89	10,892
2022-08-17	$1.88	$1.89	$1.88	$1.89	$1.89	5,643
2022-08-16	$1.92	$1.92	$1.91	$1.91	$1.91	9,903
2022-08-15	$1.91	$1.93	$1.91	$1.93	$1.93	1,830
2022-08-12	$1.97	$1.98	$1.95	$1.97	$1.97	68,317
2022-08-11	$1.95	$1.97	$1.95	$1.97	$1.97	10,286
2022-08-10	$1.92	$1.92	$1.89	$1.89	$1.89	1,703
2022-08-09	$1.88	$1.88	$1.88	$1.88	$1.88	1,000
2022-08-08	$1.89	$1.90	$1.88	$1.88	$1.88	1,800
2022-08-05	$1.85	$1.87	$1.85	$1.87	$1.87	3,003
2022-08-04	$1.91	$1.91	$1.89	$1.90	$1.90	5,319
2022-08-03	$1.92	$1.95	$1.92	$1.95	$1.95	15,002
2022-08-02	$1.95	$1.95	$1.95	$1.95	$1.95	9,582
2022-08-01	$1.80	$1.92	$1.71	$1.92	$1.92	9,014
2022-07-29	$1.89	$1.95	$1.89	$1.93	$1.93	18,985
2022-07-28	$1.85	$1.89	$1.85	$1.88	$1.88	795
2022-07-27	$1.91	$1.93	$1.85	$1.86	$1.86	2,305
2022-07-26	$1.85	$1.85	$1.85	$1.85	$1.85	5
2022-07-25	$1.86	$1.86	$1.84	$1.85	$1.85	14,820
2022-07-22	$1.89	$1.89	$1.84	$1.84	$1.84	7,968
2022-07-21	$1.87	$1.89	$1.87	$1.88	$1.88	10,336
2022-07-20	$1.90	$1.90	$1.90	$1.90	$1.90	10,052
2022-07-19	$1.85	$1.87	$1.85	$1.85	$1.85	15,747
2022-07-18	$1.78	$1.82	$1.78	$1.81	$1.81	14,666
2022-07-15	$1.71	$1.72	$1.71	$1.72	$1.72	15,000
2022-07-14	$1.72	$1.73	$1.69	$1.71	$1.71	48,367
2022-07-13	$1.78	$1.78	$1.78	$1.78	$1.78	19
2022-07-12	$1.80	$1.80	$1.78	$1.78	$1.78	47,344
2022-07-11	$1.85	$1.85	$1.81	$1.81	$1.81	38,567
2022-07-08	$1.88	$1.88	$1.84	$1.84	$1.84	19,599
2022-07-07	$1.88	$1.90	$1.88	$1.89	$1.89	37,847
2022-07-06	$1.81	$1.83	$1.80	$1.81	$1.81	48,759
2022-07-05	$1.95	$1.95	$1.89	$1.92	$1.92	57,313
2022-07-01	$1.95	$1.95	$1.95	$1.95	$1.95	500
2022-06-30	$2.02	$2.02	$1.97	$1.97	$1.97	7,000
2022-06-29	$2.02	$2.02	$2.02	$2.02	$2.02	194
2022-06-28	$2.05	$2.05	$2.05	$2.05	$2.01	1,016
2022-06-27	$2.00	$2.00	$1.97	$2.00	$1.96	12,950
2022-06-24	$1.99	$1.99	$1.98	$1.99	$1.95	16,104
2022-06-23	$1.97	$2.01	$1.96	$1.99	$1.95	11,950
2022-06-22	$2.11	$2.11	$2.09	$2.10	$2.06	5,202
2022-06-21	$2.02	$2.12	$2.02	$2.12	$2.08	33,856
2022-06-17	$2.10	$2.10	$2.07	$2.07	$2.03	5,203
2022-06-16	$2.12	$2.12	$2.08	$2.10	$2.06	46,725
2022-06-15	$2.15	$2.16	$2.12	$2.12	$2.08	7,910
2022-06-14	$2.23	$2.23	$2.23	$2.23	$2.18	52
2022-06-13	$2.30	$2.30	$2.23	$2.23	$2.18	18,701
2022-06-10	$2.31	$2.33	$2.26	$2.32	$2.27	177,900
2022-06-09	$2.38	$2.38	$2.38	$2.38	$2.33	201
2022-06-08	$2.49	$2.49	$2.40	$2.40	$2.35	1,788
2022-06-07	$2.50	$2.51	$2.49	$2.49	$2.44	22,750
2022-06-06	$2.51	$2.52	$2.51	$2.52	$2.47	1,131
2022-06-03	$2.53	$2.53	$2.53	$2.53	$2.48	6,947
2022-06-02	$2.49	$2.51	$2.49	$2.51	$2.46	5,594
2022-06-01	$2.40	$2.47	$2.40	$2.46	$2.41	6,889
2022-05-31	$2.32	$2.46	$2.29	$2.40	$2.35	43,037
2022-05-27	$2.17	$2.17	$2.12	$2.16	$2.12	63,773
2022-05-26	$2.13	$2.15	$2.13	$2.14	$2.10	20,741
2022-05-25	$2.11	$2.12	$2.10	$2.10	$2.06	6,993
2022-05-24	$2.14	$2.14	$2.14	$2.14	$2.10	400
2022-05-23	$2.11	$2.23	$2.04	$2.23	$2.18	2,801
2022-05-20	$2.11	$2.11	$2.10	$2.11	$2.07	1,070
2022-05-19	$2.10	$2.10	$2.08	$2.10	$2.06	1,600
2022-05-18	$2.16	$2.17	$2.10	$2.10	$2.06	7,304
2022-05-17	$2.12	$2.19	$2.12	$2.18	$2.14	25,163
2022-05-16	$2.09	$2.14	$2.09	$2.14	$2.10	15,850
2022-05-13	$2.07	$2.07	$2.06	$2.06	$2.02	1,200
2022-05-12	$1.99	$1.99	$1.96	$1.97	$1.93	16,310
2022-05-11	$2.08	$2.11	$2.00	$2.00	$1.96	4,934
2022-05-10	$2.11	$2.11	$2.07	$2.07	$2.03	36,954
2022-05-09	$2.09	$2.10	$2.08	$2.08	$2.04	22,568
2022-05-06	$2.16	$2.21	$2.16	$2.20	$2.15	16,568
2022-05-05	$2.18	$2.18	$2.16	$2.16	$2.12	10,900
2022-05-04	$2.16	$2.21	$2.16	$2.21	$2.17	19,801
2022-05-03	$2.18	$2.18	$2.17	$2.17	$2.13	6,125
2022-05-02	$2.20	$2.20	$2.16	$2.16	$2.12	15,130
2022-04-29	$2.26	$2.27	$2.25	$2.25	$2.20	11,273
2022-04-28	$2.28	$2.28	$2.25	$2.27	$2.23	37,101
2022-04-27	$2.26	$2.28	$2.26	$2.27	$2.23	6,798
2022-04-26	$2.29	$2.29	$2.27	$2.27	$2.23	18,657
2022-04-25	$2.34	$2.35	$2.30	$2.35	$2.30	16,469
2022-04-22	$2.42	$2.42	$2.39	$2.39	$2.34	31,350
2022-04-21	$2.50	$2.50	$2.50	$2.50	$2.45	0
2022-04-20	$2.48	$2.50	$2.48	$2.50	$2.45	23,747
2022-04-19	$2.50	$2.50	$2.49	$2.49	$2.44	9,221
2022-04-18	$2.46	$2.53	$2.46	$2.53	$2.48	3,390
2022-04-14	$2.49	$2.49	$2.48	$2.48	$2.43	15,000
2022-04-13	$2.46	$2.48	$2.46	$2.48	$2.43	720
2022-04-12	$2.48	$2.48	$2.48	$2.48	$2.43	8,550
2022-04-11	$2.51	$2.51	$2.49	$2.49	$2.44	4,575
2022-04-08	$2.52	$2.52	$2.52	$2.52	$2.47	5,900
2022-04-07	$2.50	$2.50	$2.47	$2.48	$2.43	13,000
2022-04-06	$2.50	$2.51	$2.50	$2.50	$2.45	22,103
2022-04-05	$2.52	$2.52	$2.50	$2.50	$2.45	5,990
2022-04-04	$2.52	$2.54	$2.52	$2.53	$2.48	25,850
2022-04-01	$2.50	$2.51	$2.49	$2.51	$2.46	14,630
2022-03-31	$2.51	$2.52	$2.50	$2.51	$2.46	13,798
2022-03-30	$2.57	$2.60	$2.56	$2.56	$2.51	10,563
2022-03-29	$2.57	$2.62	$2.57	$2.59	$2.50	32,688
2022-03-28	$2.55	$2.56	$2.54	$2.54	$2.45	30,017
2022-03-25	$2.55	$2.59	$2.55	$2.58	$2.49	2,556
2022-03-24	$2.54	$2.54	$2.54	$2.54	$2.45	1,000
2022-03-23	$2.55	$2.57	$2.55	$2.57	$2.48	23,086
2022-03-22	$2.54	$2.54	$2.51	$2.51	$2.42	12,400
2022-03-21	$2.54	$2.54	$2.51	$2.52	$2.43	38,002
2022-03-18	$2.52	$2.53	$2.50	$2.52	$2.43	38,002
2022-03-17	$2.55	$2.55	$2.52	$2.55	$2.46	26,301
2022-03-16	$2.50	$2.51	$2.49	$2.50	$2.41	9,925
2022-03-15	$2.48	$2.50	$2.46	$2.50	$2.41	12,505
2022-03-14	$2.57	$2.57	$2.51	$2.53	$2.44	17,115
2022-03-11	$2.58	$2.59	$2.57	$2.58	$2.49	11,550
2022-03-10	$2.67	$2.67	$2.64	$2.64	$2.54	2,435
2022-03-09	$2.62	$2.71	$2.61	$2.71	$2.61	31,350
2022-03-08	$2.74	$2.75	$2.68	$2.70	$2.61	6,885
2022-03-07	$2.75	$2.83	$2.73	$2.75	$2.65	63,860
2022-03-04	$2.64	$2.66	$2.64	$2.66	$2.56	60,005
2022-03-03	$2.62	$2.64	$2.61	$2.63	$2.54	55,925
2022-03-02	$2.57	$2.58	$2.56	$2.58	$2.49	4,150
2022-03-01	$2.55	$2.55	$2.55	$2.55	$2.46	3,500
2022-02-28	$2.54	$2.54	$2.54	$2.54	$2.45	600
2022-02-25	$2.51	$2.53	$2.48	$2.53	$2.44	10,105
2022-02-24	$2.47	$2.49	$2.45	$2.49	$2.40	6,472
2022-02-23	$2.47	$2.47	$2.47	$2.47	$2.38	50,000
2022-02-22	$2.50	$2.50	$2.45	$2.47	$2.38	7,523
2022-02-18	$2.53	$2.54	$2.50	$2.50	$2.41	1,945
2022-02-17	$2.54	$2.58	$2.54	$2.58	$2.49	2,897
2022-02-16	$2.49	$2.54	$2.49	$2.54	$2.45	22,615
2022-02-15	$2.51	$2.51	$2.48	$2.48	$2.39	23,850
2022-02-14	$2.55	$2.55	$2.51	$2.51	$2.42	724
2022-02-11	$2.55	$2.57	$2.55	$2.57	$2.48	3,600
2022-02-10	$2.50	$2.51	$2.50	$2.51	$2.42	3,500
2022-02-09	$2.54	$2.54	$2.51	$2.51	$2.42	2,030
2022-02-08	$2.50	$2.56	$2.50	$2.56	$2.47	5,000
2022-02-07	$2.55	$2.56	$2.53	$2.54	$2.45	59,300
2022-02-04	$2.57	$2.59	$2.53	$2.53	$2.44	46,504
2022-02-03	$2.58	$2.60	$2.57	$2.57	$2.48	47,825
2022-02-02	$2.57	$2.61	$2.57	$2.60	$2.51	71,900
2022-02-01	$2.60	$2.63	$2.59	$2.59	$2.50	18,000
2022-01-31	$2.53	$2.62	$2.53	$2.62	$2.53	12,340
2022-01-28	$2.47	$2.49	$2.47	$2.48	$2.39	20,554
2022-01-27	$2.52	$2.52	$2.51	$2.51	$2.42	12,840
2022-01-26	$2.52	$2.52	$2.52	$2.52	$2.43	50,000
2022-01-25	$2.49	$2.53	$2.46	$2.52	$2.43	9,914
2022-01-24	$2.49	$2.53	$2.47	$2.53	$2.44	54,271
2022-01-21	$2.52	$2.52	$2.50	$2.50	$2.41	5,502
2022-01-20	$2.61	$2.61	$2.54	$2.55	$2.46	5,650
2022-01-19	$2.62	$2.63	$2.57	$2.57	$2.48	27,000
2022-01-18	$2.58	$2.58	$2.55	$2.56	$2.47	22,593
2022-01-14	$2.53	$2.53	$2.53	$2.53	$2.44	1,000
2022-01-13	$2.56	$2.57	$2.52	$2.53	$2.44	23,977
2022-01-12	$2.55	$2.55	$2.54	$2.54	$2.45	19,804
2022-01-11	$2.51	$2.52	$2.51	$2.52	$2.43	2,590
2022-01-10	$2.51	$2.51	$2.50	$2.50	$2.41	10,000
2022-01-07	$2.52	$2.53	$2.51	$2.51	$2.42	4,647
2022-01-06	$2.52	$2.53	$2.52	$2.53	$2.44	21,550
2022-01-05	$2.59	$2.59	$2.53	$2.53	$2.44	1,700
2022-01-04	$2.53	$2.53	$2.52	$2.52	$2.43	18,475
2022-01-03	$2.41	$2.70	$2.41	$2.70	$2.60	313
2021-12-31	$2.51	$2.51	$2.51	$2.51	$2.42	1,510
2021-12-30	$2.50	$2.52	$2.50	$2.51	$2.42	3,500
2021-12-29	$2.50	$2.52	$2.50	$2.52	$2.43	1,284
2021-12-28	$2.50	$2.58	$2.50	$2.58	$2.45	3,031
2021-12-27	$2.45	$2.45	$2.45	$2.45	$2.33	2,200
2021-12-23	$2.51	$2.51	$2.51	$2.51	$2.38	310
2021-12-22	$2.48	$2.50	$2.48	$2.50	$2.37	11,106
2021-12-21	$2.35	$2.48	$2.35	$2.46	$2.33	8,885
2021-12-20	$2.40	$2.40	$2.37	$2.38	$2.25	5,540
2021-12-17	$2.45	$2.45	$2.41	$2.43	$2.31	12,441
2021-12-16	$2.47	$2.47	$2.47	$2.47	$2.34	1,601
2021-12-15	$2.41	$2.46	$2.41	$2.46	$2.33	1,400
2021-12-14	$2.47	$2.47	$2.39	$2.45	$2.33	82,867
2021-12-13	$2.50	$2.50	$2.49	$2.50	$2.37	2,700
2021-12-10	$2.53	$2.53	$2.53	$2.53	$2.40	0
2021-12-09	$2.51	$2.53	$2.51	$2.53	$2.40	19,483
2021-12-08	$2.59	$2.59	$2.59	$2.59	$2.46	50
2021-12-07	$2.58	$2.60	$2.57	$2.59	$2.46	33,217
2021-12-06	$2.51	$2.51	$2.50	$2.50	$2.37	4,161
2021-12-03	$2.47	$2.47	$2.43	$2.44	$2.32	12,286
2021-12-02	$2.48	$2.51	$2.48	$2.48	$2.35	13,180
2021-12-01	$2.52	$2.56	$2.47	$2.48	$2.35	37,051
2021-11-30	$2.44	$2.47	$2.43	$2.47	$2.34	14,697
2021-11-29	$2.46	$2.47	$2.42	$2.44	$2.32	49,071
2021-11-26	$2.52	$2.52	$2.45	$2.45	$2.33	38,274
2021-11-24	$2.53	$2.53	$2.53	$2.53	$2.41	2,264
2021-11-23	$2.57	$2.58	$2.54	$2.54	$2.41	7,910
2021-11-22	$2.55	$2.58	$2.55	$2.55	$2.42	21,688
2021-11-19	$2.61	$2.61	$2.57	$2.58	$2.45	6,351
2021-11-18	$2.70	$2.70	$2.62	$2.62	$2.48	9,906
2021-11-17	$2.73	$2.73	$2.65	$2.66	$2.52	6,302
2021-11-16	$2.64	$2.74	$2.64	$2.71	$2.57	8,943
2021-11-15	$2.68	$2.70	$2.67	$2.68	$2.54	22,111
2021-11-12	$2.64	$2.71	$2.64	$2.68	$2.54	11,704
2021-11-11	$2.67	$2.67	$2.67	$2.67	$2.53	1,088
2021-11-10	$2.75	$2.75	$2.70	$2.70	$2.56	57,532
2021-11-09	$2.76	$2.76	$2.73	$2.73	$2.59	42,364
2021-11-08	$2.80	$2.84	$2.77	$2.81	$2.67	105,451
2021-11-05	$2.91	$2.91	$2.81	$2.81	$2.67	22,174
2021-11-04	$2.90	$2.94	$2.88	$2.94	$2.79	44,200
2021-11-03	$2.95	$3.02	$2.91	$2.91	$2.76	2,971
2021-11-02	$3.09	$3.09	$2.97	$2.97	$2.82	11,219
2021-11-01	$3.14	$3.14	$3.14	$3.14	$2.98	421
2021-10-29	$3.10	$3.21	$3.10	$3.11	$2.95	14,400
2021-10-28	$3.08	$3.08	$3.08	$3.08	$2.92	595
2021-10-27	$3.12	$3.14	$3.12	$3.12	$2.96	9,022
2021-10-26	$3.14	$3.14	$3.14	$3.14	$2.98	500
2021-10-25	$3.18	$3.19	$3.17	$3.17	$3.01	5,440
2021-10-22	$3.15	$3.15	$3.15	$3.15	$2.99	0
2021-10-21	$3.15	$3.15	$3.15	$3.15	$2.99	30
2021-10-20	$3.15	$3.15	$3.15	$3.15	$2.99	200
2021-10-19	$3.15	$3.16	$3.11	$3.16	$3.00	18,867
2021-10-18	$3.22	$3.22	$3.17	$3.17	$3.01	14,481
2021-10-15	$3.24	$3.24	$3.21	$3.21	$3.05	481
2021-10-14	$3.27	$3.27	$3.19	$3.19	$3.03	18,775
2021-10-13	$3.22	$3.22	$3.20	$3.20	$3.04	4,578
2021-10-12	$3.25	$3.25	$3.20	$3.20	$3.04	1,528
2021-10-11	$3.33	$3.33	$3.23	$3.23	$3.07	1,400
2021-10-08	$3.23	$3.25	$3.21	$3.25	$3.08	12,084
2021-10-07	$3.16	$3.23	$3.14	$3.20	$3.04	74,813
2021-10-06	$2.93	$3.12	$2.91	$3.12	$2.96	79,073
2021-10-05	$2.93	$3.00	$2.93	$2.98	$2.83	27,867
2021-10-04	$2.78	$2.90	$2.78	$2.90	$2.75	36,644
2021-10-01	$2.69	$2.75	$2.69	$2.75	$2.61	40,600
2021-09-30	$2.65	$2.68	$2.62	$2.65	$2.51	108,305
2021-09-29	$2.70	$2.71	$2.64	$2.65	$2.51	96,315
2021-09-28	$2.77	$2.79	$2.68	$2.70	$2.56	56,577
2021-09-27	$2.79	$2.84	$2.79	$2.81	$2.63	95,635
2021-09-24	$2.78	$2.79	$2.76	$2.79	$2.61	13,240
2021-09-23	$2.75	$2.81	$2.74	$2.77	$2.59	225,130
2021-09-22	$2.69	$2.79	$2.68	$2.73	$2.55	115,258
2021-09-21	$2.65	$2.66	$2.64	$2.65	$2.48	28,973
2021-09-20	$2.60	$2.60	$2.56	$2.56	$2.39	3,670
2021-09-17	$2.61	$2.63	$2.61	$2.62	$2.45	9,800
2021-09-16	$2.61	$2.62	$2.61	$2.62	$2.45	5,050
2021-09-15	$2.60	$2.63	$2.60	$2.62	$2.45	4,476
2021-09-14	$2.61	$2.61	$2.61	$2.61	$2.44	752
2021-09-13	$2.59	$2.62	$2.59	$2.61	$2.44	4,400
2021-09-10	$2.59	$2.59	$2.57	$2.57	$2.40	1,400
2021-09-09	$2.61	$2.61	$2.61	$2.61	$2.44	0
2021-09-08	$2.62	$2.62	$2.61	$2.61	$2.44	2,500
2021-09-07	$2.66	$2.67	$2.66	$2.67	$2.50	800
2021-09-03	$2.70	$2.70	$2.66	$2.66	$2.49	3,350
2021-09-02	$2.63	$2.63	$2.63	$2.63	$2.46	9,925
2021-09-01	$2.65	$2.65	$2.63	$2.65	$2.48	4,718
2021-08-31	$2.64	$2.65	$2.62	$2.63	$2.46	8,716
2021-08-30	$2.65	$2.70	$2.62	$2.64	$2.47	32,450
2021-08-27	$2.49	$2.60	$2.49	$2.60	$2.43	9,210
2021-08-26	$2.43	$2.43	$2.41	$2.41	$2.25	10,400
2021-08-25	$2.41	$2.43	$2.41	$2.43	$2.27	11,352
2021-08-24	$2.43	$2.43	$2.41	$2.41	$2.25	11,186
2021-08-23	$2.44	$2.44	$2.44	$2.44	$2.28	23,300
2021-08-20	$2.19	$2.38	$2.19	$2.38	$2.23	15,102
2021-08-19	$2.37	$2.37	$2.37	$2.37	$2.22	251
2021-08-18	$2.38	$2.38	$2.36	$2.36	$2.21	6,902
2021-08-17	$2.38	$2.38	$2.36	$2.37	$2.22	4,032
2021-08-16	$2.44	$2.44	$2.36	$2.36	$2.21	32,400
2021-08-13	$2.44	$2.47	$2.44	$2.45	$2.29	8,160
2021-08-12	$2.48	$2.48	$2.44	$2.44	$2.28	37,000
2021-08-11	$2.47	$2.47	$2.44	$2.45	$2.29	24,020
2021-08-10	$2.45	$2.48	$2.45	$2.48	$2.32	10,200
2021-08-09	$2.52	$2.52	$2.47	$2.47	$2.31	17,262
2021-08-06	$2.49	$2.51	$2.47	$2.51	$2.35	74,100
2021-08-05	$2.51	$2.52	$2.51	$2.52	$2.36	3,000
2021-08-04	$2.55	$2.55	$2.49	$2.49	$2.33	12,500
2021-08-03	$2.55	$2.56	$2.55	$2.56	$2.39	3,800
2021-08-02	$2.52	$2.52	$2.52	$2.52	$2.36	400
2021-07-30	$2.58	$2.58	$2.51	$2.53	$2.37	19,795
2021-07-29	$2.54	$2.54	$2.54	$2.54	$2.37	75
2021-07-28	$2.55	$2.55	$2.54	$2.54	$2.37	5,515
2021-07-27	$2.55	$2.55	$2.55	$2.55	$2.38	30
2021-07-26	$2.55	$2.55	$2.55	$2.55	$2.38	1,200
2021-07-23	$2.53	$2.55	$2.53	$2.54	$2.38	9,020
2021-07-22	$2.52	$2.55	$2.52	$2.52	$2.36	3,950
2021-07-21	$2.55	$2.55	$2.54	$2.54	$2.38	875
2021-07-20	$2.55	$2.55	$2.51	$2.51	$2.35	1,500
2021-07-19	$2.53	$2.53	$2.50	$2.52	$2.35	16,485
2021-07-16	$2.60	$2.60	$2.60	$2.60	$2.43	20,899
2021-07-15	$2.50	$2.63	$2.50	$2.63	$2.46	5,099
2021-07-14	$2.70	$2.70	$2.70	$2.70	$2.52	50
2021-07-13	$2.70	$2.70	$2.70	$2.70	$2.52	101
2021-07-12	$2.70	$2.70	$2.70	$2.70	$2.52	7
2021-07-09	$2.70	$2.70	$2.70	$2.70	$2.52	700
2021-07-08	$2.66	$2.69	$2.66	$2.69	$2.51	6,801
2021-07-07	$2.66	$2.66	$2.66	$2.66	$2.49	1,005
2021-07-06	$2.68	$2.68	$2.68	$2.68	$2.51	1,200
2021-07-02	$2.70	$2.72	$2.70	$2.71	$2.53	4,590
2021-07-01	$2.58	$2.80	$2.38	$2.80	$2.62	11,530
2021-06-30	$2.66	$2.72	$2.66	$2.72	$2.54	6,501
2021-06-29	$2.77	$2.78	$2.77	$2.77	$2.59	8,796
2021-06-28	$2.77	$2.77	$2.75	$2.76	$2.54	10,903
2021-06-25	$2.76	$2.78	$2.76	$2.78	$2.56	3,029
2021-06-24	$2.74	$2.77	$2.74	$2.77	$2.55	4,000
2021-06-23	$2.70	$2.74	$2.70	$2.74	$2.52	6,971
2021-06-22	$2.71	$2.71	$2.63	$2.67	$2.46	1,400
2021-06-21	$2.65	$2.68	$2.65	$2.67	$2.46	15,035
2021-06-18	$2.66	$2.67	$2.66	$2.66	$2.45	2,928
2021-06-17	$2.71	$2.71	$2.65	$2.68	$2.47	14,361
2021-06-16	$2.80	$2.80	$2.74	$2.74	$2.52	14,280
2021-06-15	$2.86	$2.86	$2.81	$2.81	$2.59	4,053
2021-06-14	$2.88	$2.88	$2.87	$2.88	$2.66	24,050
2021-06-11	$2.87	$2.88	$2.87	$2.88	$2.65	6,742
2021-06-10	$2.86	$2.86	$2.86	$2.86	$2.63	310
2021-06-09	$2.86	$2.88	$2.84	$2.84	$2.62	29,600
2021-06-08	$2.80	$2.85	$2.79	$2.85	$2.62	18,207
2021-06-07	$2.80	$2.81	$2.77	$2.81	$2.59	13,910
2021-06-04	$2.79	$2.79	$2.79	$2.79	$2.57	6,000
2021-06-03	$2.78	$2.78	$2.77	$2.77	$2.55	2,639
2021-06-02	$2.71	$2.78	$2.71	$2.73	$2.51	13,400
2021-06-01	$2.75	$2.75	$2.75	$2.75	$2.53	860
2021-05-28	$2.71	$2.75	$2.71	$2.75	$2.53	6,469
2021-05-27	$2.69	$2.69	$2.67	$2.67	$2.46	11,568
2021-05-26	$2.69	$2.70	$2.69	$2.70	$2.48	52,168
2021-05-25	$2.69	$2.72	$2.69	$2.69	$2.48	39,365
2021-05-24	$2.65	$2.87	$2.65	$2.87	$2.64	5,510
2021-05-21	$2.67	$2.67	$2.65	$2.67	$2.46	24,920
2021-05-20	$2.68	$2.68	$2.66	$2.66	$2.45	3,646
2021-05-19	$2.66	$2.69	$2.66	$2.69	$2.48	5,125
2021-05-18	$2.68	$2.68	$2.65	$2.66	$2.45	6,311
2021-05-17	$2.70	$2.70	$2.70	$2.70	$2.49	502
2021-05-14	$2.75	$2.75	$2.73	$2.75	$2.53	5,380
2021-05-13	$2.79	$2.79	$2.79	$2.79	$2.57	1,000
2021-05-12	$2.79	$2.85	$2.79	$2.81	$2.59	28,973
2021-05-11	$2.82	$2.82	$2.82	$2.82	$2.60	17,454
2021-05-10	$2.83	$2.83	$2.81	$2.81	$2.59	2,900
2021-05-07	$2.85	$2.85	$2.85	$2.85	$2.62	500
2021-05-06	$2.80	$2.85	$2.80	$2.85	$2.63	1,584
2021-05-05	$2.77	$2.77	$2.74	$2.74	$2.52	2,678
2021-05-04	$2.80	$2.80	$2.80	$2.80	$2.58	1,010
2021-05-03	$2.80	$2.81	$2.80	$2.81	$2.59	2,000
2021-04-30	$2.80	$2.80	$2.80	$2.80	$2.58	10,100
2021-04-29	$2.84	$2.84	$2.83	$2.84	$2.62	20,000
2021-04-28	$2.84	$2.88	$2.84	$2.88	$2.65	14,980
2021-04-27	$2.81	$2.81	$2.81	$2.81	$2.59	1,510
2021-04-26	$2.83	$2.83	$2.79	$2.79	$2.57	61,300
2021-04-23	$2.80	$2.80	$2.80	$2.80	$2.58	5,556
2021-04-22	$2.77	$2.77	$2.77	$2.77	$2.55	0
2021-04-21	$2.77	$2.77	$2.77	$2.77	$2.55	200
2021-04-20	$2.88	$2.88	$2.79	$2.79	$2.57	11,900
2021-04-19	$2.94	$2.94	$2.91	$2.91	$2.68	13,989
2021-04-16	$2.97	$3.03	$2.97	$2.97	$2.74	6,301
2021-04-15	$2.86	$2.95	$2.86	$2.95	$2.72	1,000
2021-04-14	$2.83	$2.87	$2.83	$2.86	$2.63	25,500
2021-04-13	$2.87	$2.87	$2.83	$2.84	$2.62	128,781
2021-04-12	$2.88	$2.88	$2.88	$2.88	$2.65	1
2021-04-09	$2.91	$2.92	$2.88	$2.88	$2.65	51,810
2021-04-08	$2.87	$2.91	$2.87	$2.89	$2.66	2,350
2021-04-07	$2.85	$2.87	$2.85	$2.87	$2.64	5,500
2021-04-06	$2.86	$2.86	$2.86	$2.86	$2.63	501
2021-04-05	$2.90	$2.90	$2.87	$2.88	$2.65	10,975
2021-04-01	$2.84	$2.95	$2.84	$2.95	$2.72	8,810
2021-03-31	$2.83	$2.83	$2.83	$2.83	$2.61	2,200
2021-03-30	$2.76	$2.82	$2.76	$2.82	$2.60	12,752
2021-03-29	$2.75	$2.80	$2.75	$2.79	$2.53	12,851
2021-03-26	$2.80	$2.83	$2.79	$2.83	$2.56	32,859
2021-03-25	$2.77	$2.77	$2.77	$2.77	$2.51	1,450
2021-03-24	$2.68	$2.83	$2.68	$2.79	$2.53	14,076
2021-03-23	$2.83	$2.83	$2.80	$2.80	$2.54	1,600
2021-03-22	$2.87	$2.87	$2.85	$2.85	$2.59	6,600
2021-03-19	$2.90	$2.90	$2.86	$2.86	$2.59	2,947
2021-03-18	$2.92	$2.92	$2.88	$2.88	$2.61	6,100
2021-03-17	$2.88	$2.88	$2.88	$2.88	$2.61	3,001
2021-03-16	$2.87	$2.90	$2.87	$2.90	$2.63	1,646
2021-03-15	$2.85	$2.88	$2.85	$2.87	$2.61	1,146
2021-03-12	$2.91	$2.91	$2.91	$2.91	$2.64	5,001
2021-03-11	$2.95	$2.95	$2.95	$2.95	$2.68	2,511
2021-03-10	$2.89	$2.89	$2.89	$2.89	$2.62	100
2021-03-09	$2.87	$2.87	$2.86	$2.87	$2.61	6,602
2021-03-08	$2.99	$2.99	$2.85	$2.87	$2.60	1,478
2021-03-05	$2.80	$2.80	$2.78	$2.78	$2.52	20,934
2021-03-04	$2.87	$2.87	$2.84	$2.85	$2.59	9,915
2021-03-03	$2.73	$2.74	$2.73	$2.74	$2.49	760
2021-03-02	$2.73	$2.73	$2.71	$2.71	$2.46	2,212
2021-03-01	$2.71	$2.75	$2.71	$2.75	$2.50	9,900
2021-02-26	$2.83	$2.83	$2.83	$2.83	$2.57	78
2021-02-25	$2.83	$2.83	$2.83	$2.83	$2.57	952
2021-02-24	$2.80	$2.83	$2.80	$2.83	$2.57	952
2021-02-23	$2.80	$2.83	$2.80	$2.83	$2.57	3,007
2021-02-22	$2.88	$2.89	$2.84	$2.84	$2.58	50,401
2021-02-19	$2.88	$2.88	$2.86	$2.86	$2.60	4,375
2021-02-18	$2.88	$2.90	$2.88	$2.89	$2.62	41,700
2021-02-17	$2.92	$2.92	$2.89	$2.89	$2.62	41,700
2021-02-16	$2.90	$2.96	$2.90	$2.95	$2.68	5,358
2021-02-12	$2.90	$2.91	$2.90	$2.91	$2.64	2,135
2021-02-11	$2.90	$2.90	$2.87	$2.89	$2.62	2,397
2021-02-10	$2.86	$2.86	$2.86	$2.86	$2.60	1,975
2021-02-09	$2.91	$2.92	$2.86	$2.86	$2.60	6,947
2021-02-08	$2.92	$2.93	$2.88	$2.93	$2.66	49,192
2021-02-05	$2.90	$2.92	$2.90	$2.92	$2.65	40,200
2021-02-04	$2.87	$2.91	$2.87	$2.89	$2.63	39,461
2021-02-03	$2.91	$2.91	$2.89	$2.89	$2.63	3,115
2021-02-02	$2.92	$2.92	$2.90	$2.90	$2.63	9,000
2021-02-01	$2.89	$2.89	$2.88	$2.88	$2.61	2,931
2021-01-29	$2.94	$2.94	$2.85	$2.85	$2.59	18,255
2021-01-28	$2.83	$2.94	$2.82	$2.94	$2.67	17,736
2021-01-27	$2.79	$2.84	$2.77	$2.81	$2.55	153,800
2021-01-26	$2.85	$2.85	$2.82	$2.82	$2.56	44,036
2021-01-25	$2.90	$2.90	$2.90	$2.90	$2.63	75,050
2021-01-22	$2.90	$2.90	$2.87	$2.90	$2.63	12,912
2021-01-21	$2.91	$2.91	$2.91	$2.91	$2.64	100
2021-01-20	$2.91	$2.95	$2.91	$2.93	$2.66	650
2021-01-19	$2.93	$2.93	$2.88	$2.88	$2.61	9,769
2021-01-15	$2.90	$2.94	$2.89	$2.90	$2.63	23,877
2021-01-14	$2.92	$2.96	$2.92	$2.96	$2.69	9,200
2021-01-13	$2.88	$2.92	$2.88	$2.91	$2.64	11,160
2021-01-12	$2.91	$2.92	$2.88	$2.91	$2.64	59,804
2021-01-11	$2.85	$2.91	$2.83	$2.90	$2.63	30,369
2021-01-08	$2.90	$2.91	$2.87	$2.91	$2.64	59,247
2021-01-07	$2.95	$2.95	$2.95	$2.95	$2.68	10,025
2021-01-06	$2.97	$3.02	$2.96	$2.96	$2.69	44,670
2021-01-05	$2.97	$3.00	$2.97	$2.99	$2.71	5,220
2021-01-04	$2.95	$2.97	$2.95	$2.95	$2.68	7,500
2020-12-31	$2.96	$2.96	$2.95	$2.95	$2.68	3,600
2020-12-30	$3.01	$3.01	$3.01	$3.01	$2.73	715
2020-12-29	$3.02	$3.02	$2.96	$2.96	$2.65	24,127
2020-12-28	$2.84	$3.01	$2.84	$3.01	$2.70	9,254
2020-12-24	$2.90	$2.98	$2.90	$2.98	$2.67	4,700
2020-12-23	$3.01	$3.02	$3.00	$3.01	$2.70	1,545
2020-12-22	$2.95	$3.00	$2.91	$3.00	$2.68	10,539
2020-12-21	$3.00	$3.03	$2.97	$2.97	$2.66	36,900
2020-12-18	$3.18	$3.18	$3.12	$3.12	$2.80	15,200
2020-12-17	$3.20	$3.23	$3.19	$3.23	$2.89	8,720
2020-12-16	$3.18	$3.20	$3.18	$3.20	$2.87	1,131
2020-12-15	$3.19	$3.19	$3.19	$3.19	$2.86	6,135
2020-12-14	$3.05	$3.16	$3.05	$3.16	$2.83	266
2020-12-11	$3.15	$3.17	$3.15	$3.17	$2.84	615
2020-12-10	$3.25	$3.25	$3.21	$3.21	$2.87	710
2020-12-09	$3.14	$3.14	$3.08	$3.11	$2.79	48,800
2020-12-08	$3.14	$3.14	$3.14	$3.14	$2.81	950
2020-12-07	$3.18	$3.18	$3.17	$3.18	$2.85	5,095
2020-12-04	$3.14	$3.16	$3.14	$3.15	$2.82	4,150
2020-12-03	$3.11	$3.12	$3.11	$3.12	$2.79	456
2020-12-02	$3.11	$3.11	$3.11	$3.11	$2.79	512
2020-12-01	$3.15	$3.17	$3.14	$3.16	$2.83	25,900
2020-11-30	$3.06	$3.07	$3.03	$3.07	$2.75	11,796
2020-11-27	$3.15	$3.15	$3.15	$3.15	$2.82	138
2020-11-25	$2.90	$3.14	$2.90	$3.14	$2.81	5,400
2020-11-24	$2.85	$3.17	$2.85	$3.17	$2.84	147,642
2020-11-23	$2.96	$2.98	$2.92	$2.92	$2.62	38,072
2020-11-20	$2.90	$2.90	$2.88	$2.89	$2.59	20,120
2020-11-19	$2.90	$2.90	$2.88	$2.90	$2.59	14,310
2020-11-18	$2.93	$2.93	$2.92	$2.92	$2.62	8,270
2020-11-17	$2.94	$2.96	$2.94	$2.96	$2.65	12,500
2020-11-16	$2.96	$3.03	$2.93	$2.99	$2.68	48,026
2020-11-13	$2.92	$2.94	$2.92	$2.92	$2.62	27,500
2020-11-12	$2.93	$2.93	$2.90	$2.91	$2.61	14,570
2020-11-11	$2.99	$2.99	$2.92	$2.93	$2.62	8,135
2020-11-10	$3.07	$3.07	$2.92	$2.93	$2.62	21,173
2020-11-09	$2.91	$2.91	$2.89	$2.90	$2.60	21,500
2020-11-06	$2.75	$2.75	$2.75	$2.75	$2.46	0
2020-11-05	$2.75	$2.75	$2.75	$2.75	$2.46	300
2020-11-04	$2.74	$2.76	$2.74	$2.76	$2.48	13,000
2020-11-03	$2.79	$2.79	$2.75	$2.75	$2.46	11,978
2020-11-02	$2.73	$2.78	$2.73	$2.77	$2.48	27,756
2020-10-30	$2.70	$2.70	$2.68	$2.68	$2.40	5,300
2020-10-29	$2.64	$2.64	$2.64	$2.64	$2.36	2,000
2020-10-28	$2.66	$2.67	$2.65	$2.66	$2.38	29,001
2020-10-27	$2.66	$2.66	$2.66	$2.66	$2.38	0
2020-10-26	$2.67	$2.67	$2.66	$2.66	$2.38	4,071
2020-10-23	$2.74	$2.74	$2.70	$2.70	$2.42	18,070
2020-10-22	$2.71	$2.71	$2.71	$2.71	$2.43	60
2020-10-21	$2.71	$2.71	$2.71	$2.71	$2.43	250
2020-10-20	$2.66	$2.71	$2.66	$2.71	$2.43	9,800
2020-10-19	$2.65	$2.66	$2.65	$2.66	$2.38	5,910
2020-10-16	$2.61	$2.64	$2.61	$2.64	$2.36	12,000
2020-10-15	$2.61	$2.61	$2.61	$2.61	$2.34	4,000
2020-10-14	$2.60	$2.61	$2.60	$2.61	$2.33	8,685
2020-10-13	$2.59	$2.59	$2.59	$2.59	$2.32	200
2020-10-12	$2.59	$2.59	$2.59	$2.59	$2.32	0
2020-10-09	$2.59	$2.60	$2.58	$2.59	$2.32	11,300
2020-10-08	$2.59	$2.60	$2.59	$2.59	$2.32	9,501
2020-10-07	$2.56	$2.57	$2.56	$2.57	$2.30	10,000
2020-10-06	$2.55	$2.58	$2.51	$2.51	$2.25	38,300
2020-10-05	$2.54	$2.54	$2.47	$2.53	$2.27	17,551
2020-10-02	$2.57	$2.57	$2.56	$2.56	$2.29	2,950
2020-10-01	$2.64	$2.64	$2.64	$2.64	$2.36	2,700
2020-09-30	$2.59	$2.69	$2.59	$2.69	$2.41	11,910
2020-09-29	$2.69	$2.69	$2.58	$2.59	$2.32	5,500
2020-09-28	$2.62	$2.62	$2.62	$2.62	$2.31	10
2020-09-25	$2.64	$2.64	$2.60	$2.62	$2.31	13,400
2020-09-24	$2.52	$2.70	$2.52	$2.70	$2.39	5,546
2020-09-23	$2.54	$2.54	$2.50	$2.50	$2.21	5,000
2020-09-22	$2.62	$2.62	$2.58	$2.58	$2.28	2,200
2020-09-21	$2.56	$2.61	$2.56	$2.61	$2.30	2,260
2020-09-18	$2.61	$2.67	$2.60	$2.67	$2.35	8,780
2020-09-17	$2.64	$2.64	$2.62	$2.62	$2.31	25,995
2020-09-16	$2.62	$2.64	$2.62	$2.64	$2.33	8,625
2020-09-15	$2.68	$2.68	$2.66	$2.68	$2.36	2,750
2020-09-14	$2.66	$2.69	$2.64	$2.69	$2.37	12,000
2020-09-11	$2.68	$2.68	$2.68	$2.68	$2.37	8,401
2020-09-10	$2.72	$2.72	$2.72	$2.72	$2.40	0
2020-09-09	$2.70	$2.72	$2.70	$2.72	$2.40	7,951
2020-09-08	$2.67	$2.67	$2.66	$2.66	$2.35	679
2020-09-04	$2.71	$2.74	$2.69	$2.72	$2.40	6,001
2020-09-03	$2.72	$2.73	$2.71	$2.72	$2.40	20,300
2020-09-02	$2.78	$2.81	$2.76	$2.81	$2.48	86,170
2020-09-01	$2.72	$2.75	$2.72	$2.75	$2.43	17,509
2020-08-31	$2.75	$2.75	$2.75	$2.75	$2.43	1,000
2020-08-28	$2.71	$2.76	$2.70	$2.75	$2.43	66,821
2020-08-27	$2.69	$2.69	$2.66	$2.68	$2.36	9,000
2020-08-26	$2.70	$2.70	$2.69	$2.69	$2.37	30,000
2020-08-25	$2.66	$2.66	$2.66	$2.66	$2.35	2,010
2020-08-24	$2.66	$2.67	$2.66	$2.66	$2.35	37,570
2020-08-21	$2.68	$2.68	$2.63	$2.63	$2.32	3,250
2020-08-20	$2.59	$2.69	$2.59	$2.69	$2.38	16,039
2020-08-19	$2.72	$2.72	$2.72	$2.72	$2.40	300
2020-08-18	$2.72	$2.73	$2.72	$2.73	$2.40	3,906
2020-08-17	$2.76	$2.76	$2.73	$2.75	$2.43	1,601
2020-08-14	$2.80	$2.80	$2.73	$2.74	$2.41	3,055
2020-08-13	$2.72	$2.72	$2.72	$2.72	$2.40	1,600
2020-08-12	$2.71	$2.71	$2.70	$2.71	$2.40	48,476
2020-08-11	$2.76	$2.76	$2.66	$2.67	$2.36	18,000
2020-08-10	$2.69	$2.72	$2.68	$2.70	$2.38	56,885
2020-08-07	$2.68	$2.68	$2.68	$2.68	$2.36	620
2020-08-06	$2.69	$2.71	$2.69	$2.71	$2.39	14,415
2020-08-05	$2.72	$2.75	$2.67	$2.68	$2.36	5,500
2020-08-04	$2.68	$2.73	$2.68	$2.68	$2.36	23,275
2020-08-03	$2.69	$2.69	$2.69	$2.69	$2.37	1,000
2020-07-31	$2.69	$2.69	$2.62	$2.62	$2.31	19,593
2020-07-30	$2.70	$2.70	$2.69	$2.69	$2.37	15,900
2020-07-29	$2.72	$2.75	$2.71	$2.73	$2.41	53,004
2020-07-28	$2.75	$2.75	$2.73	$2.73	$2.41	34,430
2020-07-27	$2.77	$2.77	$2.74	$2.75	$2.43	6,233
2020-07-24	$2.85	$2.85	$2.78	$2.79	$2.46	8,750
2020-07-23	$2.83	$2.90	$2.80	$2.88	$2.54	53,170
2020-07-22	$2.78	$2.83	$2.78	$2.81	$2.48	8,510
2020-07-21	$2.60	$2.82	$2.60	$2.82	$2.49	10,700
2020-07-20	$2.76	$2.76	$2.72	$2.72	$2.40	4,450
2020-07-17	$2.76	$2.76	$2.76	$2.76	$2.44	25
2020-07-16	$2.82	$2.82	$2.76	$2.76	$2.44	9,100
2020-07-15	$2.77	$2.77	$2.77	$2.77	$2.44	0
2020-07-14	$2.63	$2.79	$2.63	$2.77	$2.44	29,049
2020-07-13	$2.80	$2.80	$2.79	$2.79	$2.46	24,776
2020-07-10	$2.80	$2.82	$2.80	$2.80	$2.47	5,277
2020-07-09	$2.80	$2.80	$2.79	$2.79	$2.46	15,769
2020-07-08	$2.82	$2.82	$2.80	$2.80	$2.47	9,183
2020-07-07	$2.87	$2.87	$2.78	$2.80	$2.47	3,707
2020-07-06	$2.87	$2.87	$2.85	$2.87	$2.53	10,850
2020-07-02	$2.83	$2.87	$2.75	$2.79	$2.46	29,303
2020-07-01	$2.93	$2.93	$2.93	$2.93	$2.59	1,056
2020-06-30	$2.78	$2.82	$2.78	$2.82	$2.49	775
2020-06-29	$2.79	$2.79	$2.75	$2.75	$2.43	4,600
2020-06-26	$2.70	$2.70	$2.70	$2.70	$2.35	512
2020-06-25	$2.70	$2.71	$2.69	$2.69	$2.34	7,720
2020-06-24	$2.73	$2.73	$2.71	$2.71	$2.36	375
2020-06-23	$2.77	$2.78	$2.77	$2.78	$2.42	741
2020-06-22	$2.73	$2.73	$2.72	$2.73	$2.38	9,720
2020-06-19	$2.76	$2.76	$2.76	$2.76	$2.40	75
2020-06-18	$2.76	$2.76	$2.76	$2.76	$2.40	0
2020-06-17	$2.72	$2.76	$2.72	$2.76	$2.40	400
2020-06-16	$2.80	$2.80	$2.80	$2.80	$2.44	1,511
2020-06-15	$2.64	$2.70	$2.64	$2.70	$2.35	26,725
2020-06-12	$2.71	$2.71	$2.69	$2.69	$2.34	7,529
2020-06-11	$2.70	$2.70	$2.69	$2.70	$2.35	12,563
2020-06-10	$2.86	$2.89	$2.82	$2.85	$2.48	20,112
2020-06-09	$2.92	$2.92	$2.89	$2.91	$2.53	6,657
2020-06-08	$2.98	$2.99	$2.95	$2.95	$2.57	4,519
2020-06-05	$2.96	$3.00	$2.96	$2.98	$2.59	10,753
2020-06-04	$2.87	$2.90	$2.87	$2.90	$2.52	15,011
2020-06-03	$2.93	$2.95	$2.91	$2.91	$2.53	10,134
2020-06-02	$2.82	$2.86	$2.82	$2.86	$2.49	16,415
2020-06-01	$2.82	$2.82	$2.81	$2.81	$2.45	1,205
2020-05-29	$2.90	$2.90	$2.90	$2.90	$2.52	16,298
2020-05-28	$2.90	$2.90	$2.90	$2.90	$2.52	175
2020-05-27	$2.83	$2.83	$2.79	$2.83	$2.46	32,750
2020-05-26	$2.85	$2.91	$2.85	$2.88	$2.51	48,405
2020-05-22	$2.83	$2.85	$2.83	$2.85	$2.48	3,016
2020-05-21	$2.87	$2.87	$2.87	$2.87	$2.50	514
2020-05-20	$2.64	$2.75	$2.64	$2.75	$2.39	13,100
2020-05-19	$2.60	$2.60	$2.49	$2.49	$2.17	11,710
2020-05-18	$2.48	$2.64	$2.48	$2.60	$2.26	5,851
2020-05-15	$2.39	$2.49	$2.39	$2.44	$2.12	18,020
2020-05-14	$2.32	$2.37	$2.22	$2.33	$2.03	51,005
2020-05-13	$2.55	$2.55	$2.46	$2.47	$2.15	13,850
2020-05-12	$2.57	$2.57	$2.57	$2.57	$2.24	1,500
2020-05-11	$2.57	$2.58	$2.57	$2.58	$2.25	7,313
2020-05-08	$2.62	$2.62	$2.58	$2.58	$2.25	8,230
2020-05-07	$2.57	$2.60	$2.57	$2.57	$2.24	30,181
2020-05-06	$2.57	$2.58	$2.53	$2.55	$2.22	6,000
2020-05-05	$2.60	$2.60	$2.53	$2.53	$2.20	15,636
2020-05-04	$2.51	$2.52	$2.51	$2.52	$2.19	2,000
2020-05-01	$2.50	$2.55	$2.49	$2.50	$2.18	25,119
2020-04-30	$2.55	$2.55	$2.51	$2.51	$2.18	12,735
2020-04-29	$2.48	$2.55	$2.48	$2.55	$2.22	16,175
2020-04-28	$2.50	$2.52	$2.43	$2.48	$2.16	30,400
2020-04-27	$2.56	$2.56	$2.48	$2.49	$2.17	3,757
2020-04-24	$2.54	$2.57	$2.54	$2.57	$2.24	5,110
2020-04-23	$2.58	$2.63	$2.58	$2.61	$2.27	14,756
2020-04-22	$2.48	$2.50	$2.47	$2.50	$2.18	3,554
2020-04-21	$2.47	$2.48	$2.40	$2.48	$2.16	29,085
2020-04-20	$2.46	$2.50	$2.46	$2.48	$2.16	4,600
2020-04-17	$2.49	$2.50	$2.47	$2.49	$2.17	17,613
2020-04-16	$2.55	$2.55	$2.55	$2.55	$2.22	1
2020-04-15	$2.48	$2.55	$2.48	$2.55	$2.22	1,500
2020-04-14	$2.62	$2.62	$2.62	$2.62	$2.28	3,000
2020-04-13	$2.69	$2.69	$2.59	$2.62	$2.28	3,600
2020-04-09	$2.74	$2.79	$2.64	$2.70	$2.35	35,100
2020-04-08	$2.67	$2.73	$2.64	$2.73	$2.38	26,540
2020-04-07	$2.58	$2.68	$2.56	$2.56	$2.23	10,850
2020-04-06	$2.63	$2.65	$2.54	$2.57	$2.24	67,883
2020-04-03	$2.49	$2.49	$2.49	$2.49	$2.17	1,000
2020-04-02	$2.58	$2.58	$2.58	$2.58	$2.25	10,704
2020-04-01	$2.45	$2.50	$2.43	$2.44	$2.12	184,845
2020-03-31	$2.57	$2.62	$2.51	$2.52	$2.19	66,700
2020-03-30	$2.48	$2.66	$2.40	$2.55	$2.22	11,872
2020-03-27	$2.50	$2.58	$2.49	$2.58	$2.21	35,300
2020-03-26	$2.61	$2.62	$2.53	$2.53	$2.17	28,750
2020-03-25	$2.60	$2.71	$2.54	$2.59	$2.22	150,638
2020-03-24	$2.45	$2.51	$2.43	$2.50	$2.14	104,501
2020-03-23	$2.37	$2.40	$2.28	$2.32	$1.99	60,904
2020-03-20	$2.30	$2.65	$2.22	$2.40	$2.06	94,953
2020-03-19	$2.00	$2.25	$1.98	$2.18	$1.87	154,206
2020-03-18	$2.09	$2.09	$1.85	$1.92	$1.65	66,136
2020-03-17	$2.31	$2.31	$2.05	$2.22	$1.90	113,100
2020-03-16	$2.34	$2.36	$2.30	$2.33	$2.00	36,500
2020-03-13	$2.41	$2.44	$2.38	$2.44	$2.09	7,410
2020-03-12	$2.55	$2.55	$2.29	$2.29	$1.96	373,200
2020-03-11	$2.73	$2.73	$2.58	$2.63	$2.26	60,749
2020-03-10	$2.44	$2.87	$2.44	$2.76	$2.37	39,949
2020-03-09	$3.00	$3.00	$2.80	$2.83	$2.43	75,072
2020-03-06	$3.11	$3.11	$3.06	$3.11	$2.67	38,650
2020-03-05	$3.25	$3.25	$3.15	$3.20	$2.75	151,425
2020-03-04	$3.28	$3.28	$3.22	$3.22	$2.76	90,000
2020-03-03	$3.30	$3.30	$3.23	$3.25	$2.79	35,538
2020-03-02	$3.20	$3.26	$3.20	$3.21	$2.75	6,950
2020-02-28	$3.10	$3.18	$3.05	$3.18	$2.73	20,145
2020-02-27	$3.22	$3.29	$3.15	$3.15	$2.70	13,909
2020-02-26	$3.35	$3.36	$3.29	$3.29	$2.82	14,025
2020-02-25	$3.36	$3.36	$3.33	$3.34	$2.87	55,376
2020-02-24	$3.38	$3.45	$3.32	$3.38	$2.90	22,514
2020-02-21	$3.40	$3.50	$3.35	$3.50	$3.00	7,572
2020-02-20	$3.40	$3.42	$3.40	$3.41	$2.93	12,000
2020-02-19	$3.45	$3.45	$3.43	$3.44	$2.95	2,315
2020-02-18	$3.43	$3.43	$3.42	$3.42	$2.93	10,000
2020-02-14	$3.40	$3.44	$3.39	$3.41	$2.93	26,059
2020-02-13	$3.32	$3.34	$3.32	$3.34	$2.87	2,500
2020-02-12	$3.29	$3.29	$3.29	$3.29	$2.82	1,000
2020-02-11	$3.22	$3.22	$3.19	$3.21	$2.75	12,700
2020-02-10	$3.25	$3.25	$3.20	$3.20	$2.75	7,500
2020-02-07	$3.29	$3.29	$3.26	$3.26	$2.80	4,370
2020-02-06	$3.30	$3.30	$3.30	$3.30	$2.83	1,100
2020-02-05	$3.26	$3.34	$3.26	$3.34	$2.87	12,708
2020-02-04	$3.20	$3.26	$3.20	$3.24	$2.78	18,732
2020-02-03	$3.22	$3.22	$3.20	$3.20	$2.75	109,100
2020-01-31	$3.14	$3.16	$3.14	$3.15	$2.70	4,080
2020-01-30	$3.17	$3.17	$3.13	$3.17	$2.72	17,085
2020-01-29	$3.20	$3.20	$3.18	$3.18	$2.73	3,348
2020-01-28	$3.24	$3.27	$3.23	$3.26	$2.80	6,000
2020-01-27	$3.24	$3.24	$3.22	$3.22	$2.76	18,461
2020-01-24	$3.27	$3.27	$3.26	$3.26	$2.80	2,484
2020-01-23	$3.28	$3.31	$3.28	$3.31	$2.84	2,866
2020-01-22	$3.30	$3.30	$3.28	$3.28	$2.81	13,100
2020-01-21	$3.33	$3.33	$3.32	$3.32	$2.85	9,600
2020-01-17	$3.32	$3.32	$3.30	$3.30	$2.83	9,400
2020-01-16	$3.35	$3.35	$3.31	$3.31	$2.84	10,850
2020-01-15	$3.37	$3.39	$3.36	$3.37	$2.89	8,900
2020-01-14	$3.43	$3.43	$3.39	$3.41	$2.93	8,688
2020-01-13	$3.41	$3.45	$3.39	$3.43	$2.94	9,550
2020-01-10	$3.44	$3.46	$3.42	$3.43	$2.94	5,150
2020-01-09	$3.44	$3.44	$3.44	$3.44	$2.95	2,510
2020-01-08	$3.54	$3.54	$3.45	$3.48	$2.99	14,975
2020-01-07	$3.59	$3.60	$3.53	$3.54	$3.04	39,595
2020-01-06	$3.65	$3.65	$3.58	$3.58	$3.07	40,060
2020-01-03	$3.62	$3.63	$3.61	$3.61	$3.10	13,600
2020-01-02	$3.63	$3.63	$3.55	$3.58	$3.07	1,700
2019-12-31	$3.67	$3.67	$3.65	$3.65	$3.13	3,937
2019-12-30	$3.63	$3.65	$3.62	$3.62	$3.11	9,672
2019-12-27	$3.56	$3.64	$3.55	$3.63	$3.11	24,662
2019-12-26	$3.57	$3.60	$3.34	$3.60	$3.09	3,862
2019-12-24	$3.53	$3.60	$3.53	$3.60	$3.09	5,500
2019-12-23	$3.51	$3.51	$3.51	$3.51	$3.01	0
2019-12-20	$3.53	$3.53	$3.51	$3.51	$3.01	700
2019-12-19	$3.54	$3.60	$3.51	$3.56	$3.05	195,026
2019-12-18	$3.45	$3.50	$3.45	$3.50	$3.00	18,500
2019-12-17	$3.51	$3.51	$3.49	$3.50	$3.00	7,000
2019-12-16	$3.39	$3.47	$3.39	$3.44	$2.95	7,900
2019-12-13	$3.39	$3.39	$3.38	$3.38	$2.90	4,800
2019-12-12	$3.42	$3.44	$3.42	$3.44	$2.92	7,600
2019-12-11	$3.40	$3.40	$3.40	$3.40	$2.88	2,038
2019-12-10	$3.41	$3.41	$3.41	$3.41	$2.89	100
2019-12-09	$3.42	$3.42	$3.40	$3.40	$2.88	35,200
2019-12-06	$3.50	$3.50	$3.43	$3.43	$2.91	750
2019-12-05	$3.35	$3.35	$3.35	$3.35	$2.84	150
2019-12-04	$3.30	$3.35	$3.30	$3.34	$2.83	15,917
2019-12-03	$3.27	$3.27	$3.27	$3.27	$2.77	0
2019-12-02	$3.46	$3.46	$3.26	$3.27	$2.77	14,200
2019-11-29	$3.28	$3.28	$3.26	$3.26	$2.76	21,000
2019-11-27	$3.29	$3.29	$3.22	$3.26	$2.76	70,200
2019-11-26	$3.33	$3.33	$3.25	$3.30	$2.80	239,327
2019-11-25	$3.49	$3.49	$3.43	$3.43	$2.91	2,500
2019-11-22	$3.40	$3.40	$3.40	$3.40	$2.88	0
2019-11-21	$3.40	$3.40	$3.40	$3.40	$2.88	4,500
2019-11-20	$3.43	$3.47	$3.39	$3.39	$2.87	4,133
2019-11-19	$3.59	$3.59	$3.50	$3.50	$2.97	1,400
2019-11-18	$3.55	$3.57	$3.55	$3.55	$3.01	106,144
2019-11-15	$3.60	$3.60	$3.58	$3.58	$3.04	3,100
2019-11-14	$3.60	$3.60	$3.55	$3.55	$3.01	6,408
2019-11-13	$3.59	$3.60	$3.59	$3.60	$3.05	1,000
2019-11-12	$3.69	$3.70	$3.69	$3.69	$3.13	18,589
2019-11-11	$3.63	$3.65	$3.62	$3.65	$3.10	4,663
2019-11-08	$3.70	$3.72	$3.62	$3.70	$3.14	69,780
2019-11-07	$3.64	$3.64	$3.64	$3.64	$3.09	10,000
2019-11-06	$3.63	$3.64	$3.63	$3.64	$3.09	730
2019-11-05	$3.58	$3.65	$3.58	$3.65	$3.10	1,611
2019-11-04	$3.60	$3.60	$3.60	$3.60	$3.05	1,000
2019-11-01	$3.70	$3.79	$3.70	$3.71	$3.15	142,939
2019-10-31	$3.57	$3.67	$3.57	$3.67	$3.11	80,564
2019-10-30	$3.55	$3.60	$3.49	$3.58	$3.04	150,840
2019-10-29	$3.64	$3.72	$3.57	$3.57	$3.03	25,600
2019-10-28	$3.60	$3.60	$3.57	$3.58	$3.04	4,449
2019-10-25	$3.41	$3.62	$3.40	$3.62	$3.07	55,149
2019-10-24	$3.37	$3.40	$3.37	$3.40	$2.88	3,500
2019-10-23	$3.29	$3.30	$3.29	$3.30	$2.80	35,500
2019-10-22	$3.28	$3.31	$3.28	$3.31	$2.81	10,500
2019-10-21	$3.28	$3.28	$3.28	$3.28	$2.78	1,000
2019-10-18	$3.26	$3.27	$3.26	$3.27	$2.77	2,603
2019-10-17	$3.20	$3.20	$3.20	$3.20	$2.71	10,000
2019-10-16	$3.26	$3.26	$3.26	$3.26	$2.76	31,000
2019-10-15	$3.26	$3.26	$3.22	$3.22	$2.73	4,400
2019-10-14	$3.32	$3.54	$3.14	$3.34	$2.83	37,000
2019-10-11	$3.27	$3.27	$3.26	$3.27	$2.77	4,090
2019-10-10	$3.26	$3.27	$3.24	$3.27	$2.77	10,300
2019-10-09	$3.18	$3.20	$3.18	$3.20	$2.71	5,808
2019-10-08	$3.18	$3.22	$3.18	$3.21	$2.72	2,919
2019-10-07	$3.33	$3.33	$3.31	$3.31	$2.81	4,850
2019-10-04	$3.33	$3.35	$3.33	$3.35	$2.84	10,000
2019-10-03	$3.23	$3.35	$3.23	$3.33	$2.82	60,407
2019-10-02	$3.31	$3.31	$3.25	$3.25	$2.76	19,400
2019-10-01	$3.05	$3.47	$3.05	$3.34	$2.83	46,500
2019-09-30	$3.42	$3.48	$3.40	$3.46	$2.93	74,770
2019-09-27	$3.46	$3.48	$3.44	$3.48	$2.95	3,500
2019-09-26	$3.50	$3.50	$3.46	$3.46	$2.93	2,160
2019-09-25	$3.48	$3.51	$3.48	$3.50	$2.97	4,600
2019-09-24	$3.53	$3.53	$3.53	$3.53	$2.99	0
2019-09-23	$3.50	$3.57	$3.50	$3.53	$2.99	25,000
2019-09-20	$3.51	$3.51	$3.51	$3.51	$2.98	1,107
2019-09-19	$3.51	$3.58	$3.51	$3.58	$3.04	12,800
2019-09-18	$3.56	$3.56	$3.56	$3.56	$3.02	0
2019-09-17	$3.56	$3.66	$3.53	$3.56	$3.02	31,500
2019-09-16	$3.56	$3.60	$3.56	$3.60	$3.05	15,700
2019-09-13	$3.47	$3.49	$3.46	$3.46	$2.93	9,884
2019-09-12	$3.51	$3.51	$3.51	$3.51	$2.98	2,000
2019-09-11	$3.50	$3.50	$3.49	$3.49	$2.96	4,101
2019-09-10	$3.61	$3.61	$3.55	$3.55	$3.01	3,400
2019-09-09	$3.58	$3.58	$3.58	$3.58	$3.04	0
2019-09-06	$3.55	$3.59	$3.54	$3.58	$3.04	9,580
2019-09-05	$3.63	$3.63	$3.62	$3.62	$3.07	6,115
2019-09-04	$3.63	$3.65	$3.63	$3.64	$3.09	23,050
2019-09-03	$3.61	$3.61	$3.60	$3.61	$3.06	7,500
2019-08-30	$3.60	$3.60	$3.60	$3.60	$3.05	1,000
2019-08-29	$3.49	$3.60	$3.49	$3.56	$3.02	26,530
2019-08-28	$3.45	$3.50	$3.37	$3.47	$2.94	102,950
2019-08-27	$3.34	$3.47	$3.34	$3.47	$2.94	14,390
2019-08-26	$3.45	$3.45	$3.41	$3.41	$2.89	1,750
2019-08-23	$3.53	$3.53	$3.40	$3.40	$2.88	650
2019-08-22	$3.51	$3.53	$3.51	$3.53	$2.99	260
2019-08-21	$3.55	$3.55	$3.52	$3.52	$2.99	2,166
2019-08-20	$3.57	$3.57	$3.57	$3.57	$3.03	1,000
2019-08-19	$3.58	$3.62	$3.58	$3.62	$3.07	3,500
2019-08-16	$3.53	$3.53	$3.51	$3.51	$2.98	2,000
2019-08-15	$3.50	$3.51	$3.50	$3.51	$2.98	15,600
2019-08-14	$3.50	$3.51	$3.50	$3.51	$2.98	15,600
2019-08-13	$3.61	$3.61	$3.60	$3.60	$3.05	9,400
2019-08-12	$3.54	$3.61	$3.54	$3.60	$3.05	6,588
2019-08-09	$3.50	$3.66	$3.50	$3.60	$3.05	59,079
2019-08-08	$3.59	$3.68	$3.59	$3.68	$3.12	63,516
2019-08-07	$3.57	$3.58	$3.55	$3.58	$3.04	8,928
2019-08-06	$3.65	$3.65	$3.57	$3.60	$3.05	39,989
2019-08-05	$3.96	$3.96	$3.70	$3.70	$3.14	11,350
2019-08-02	$3.77	$3.77	$3.75	$3.77	$3.20	27,386
2019-08-01	$3.81	$3.82	$3.79	$3.81	$3.23	25,401
2019-07-31	$3.79	$3.82	$3.77	$3.79	$3.21	63,849
2019-07-30	$3.67	$3.74	$3.66	$3.73	$3.16	73,511
2019-07-29	$3.75	$3.76	$3.73	$3.73	$3.16	57,325
2019-07-26	$3.57	$3.69	$3.49	$3.67	$3.11	147,172
2019-07-25	$3.50	$3.60	$3.48	$3.60	$3.05	55,124
2019-07-24	$3.37	$3.45	$3.37	$3.41	$2.89	20,700
2019-07-23	$3.46	$3.47	$3.46	$3.47	$2.94	3,170
2019-07-22	$3.46	$3.46	$3.43	$3.46	$2.93	36,800
2019-07-19	$3.44	$3.44	$3.43	$3.43	$2.91	13,280
2019-07-18	$3.43	$3.43	$3.43	$3.43	$2.91	8,500
2019-07-17	$3.37	$3.47	$3.37	$3.45	$2.93	32,583
2019-07-16	$3.50	$3.51	$3.46	$3.46	$2.93	9,900
2019-07-15	$3.44	$3.45	$3.41	$3.45	$2.93	23,200
2019-07-12	$3.46	$3.46	$3.46	$3.46	$2.93	100
2019-07-11	$3.51	$3.54	$3.50	$3.52	$2.99	36,000
2019-07-10	$3.47	$3.50	$3.47	$3.49	$2.96	12,650
2019-07-09	$3.34	$3.38	$3.34	$3.38	$2.87	10,300
2019-07-08	$3.33	$3.36	$3.32	$3.36	$2.85	1,800
2019-07-05	$3.31	$3.31	$3.31	$3.31	$2.81	300
2019-07-03	$3.40	$3.40	$3.40	$3.40	$2.88	0
2019-07-02	$3.40	$3.40	$3.40	$3.40	$2.88	600
2019-07-01	$3.36	$3.36	$3.33	$3.33	$2.82	10,900
2019-06-28	$3.35	$3.38	$3.35	$3.36	$2.85	64,074
2019-06-27	$3.36	$3.38	$3.31	$3.35	$2.84	76,250
2019-06-26	$3.33	$3.37	$3.32	$3.35	$2.84	104,900
2019-06-25	$3.29	$3.33	$3.29	$3.33	$2.82	4,684
2019-06-24	$3.34	$3.34	$3.30	$3.30	$2.80	31,975
2019-06-21	$3.26	$3.40	$3.25	$3.40	$2.89	53,650
2019-06-20	$3.22	$3.26	$3.22	$3.26	$2.76	36,492
2019-06-19	$3.11	$3.13	$3.10	$3.13	$2.65	4,700
2019-06-18	$3.12	$3.16	$3.12	$3.16	$2.68	14,850
2019-06-17	$3.11	$3.12	$3.11	$3.11	$2.64	10,000
2019-06-14	$3.13	$3.13	$3.10	$3.12	$2.65	2,783
2019-06-13	$3.15	$3.17	$3.14	$3.14	$2.66	26,000
2019-06-12	$3.09	$3.12	$3.09	$3.12	$2.65	2,750
2019-06-11	$3.02	$3.02	$3.02	$3.02	$2.56	890
2019-06-10	$3.01	$3.01	$3.00	$3.00	$2.54	1,800
2019-06-07	$2.99	$3.04	$2.99	$3.03	$2.57	24,995
2019-06-06	$3.05	$3.05	$3.05	$3.05	$2.59	0
2019-06-05	$3.06	$3.09	$3.05	$3.05	$2.59	31,000
2019-06-04	$3.05	$3.09	$3.04	$3.09	$2.62	11,358
2019-06-03	$3.03	$3.04	$3.00	$3.03	$2.57	19,200
2019-05-31	$2.99	$3.00	$2.98	$3.00	$2.54	22,340
2019-05-30	$3.03	$3.03	$3.03	$3.03	$2.57	1
2019-05-29	$3.03	$3.03	$3.03	$3.03	$2.57	0
2019-05-28	$3.03	$3.03	$3.03	$3.03	$2.57	3,000
2019-05-24	$2.97	$3.03	$2.96	$3.03	$2.57	37,160
2019-05-23	$2.94	$2.97	$2.88	$2.95	$2.50	7,200
2019-05-22	$3.03	$3.03	$2.99	$2.99	$2.54	2,500
2019-05-21	$3.00	$3.03	$3.00	$3.03	$2.57	6,880
2019-05-20	$3.00	$3.03	$3.00	$3.03	$2.57	1,370
2019-05-17	$3.05	$3.05	$3.03	$3.03	$2.57	3,140
2019-05-16	$3.04	$3.07	$2.94	$3.07	$2.60	15,300
2019-05-15	$3.06	$3.08	$3.06	$3.08	$2.61	24,500
2019-05-14	$3.07	$3.09	$3.06	$3.06	$2.59	14,100
2019-05-13	$3.11	$3.20	$3.05	$3.07	$2.60	34,078
2019-05-10	$3.08	$3.10	$3.05	$3.10	$2.63	45,644
2019-05-09	$3.04	$3.04	$3.02	$3.02	$2.56	4,400
2019-05-08	$3.05	$3.07	$3.04	$3.05	$2.59	3,675
2019-05-07	$3.11	$3.11	$3.02	$3.05	$2.59	7,600
2019-05-06	$3.05	$3.12	$3.05	$3.10	$2.63	7,305
2019-05-03	$3.01	$3.03	$2.99	$3.01	$2.55	57,474
2019-05-02	$3.00	$3.02	$3.00	$3.01	$2.55	37,450
2019-05-01	$3.00	$3.01	$3.00	$3.01	$2.55	2,200
2019-04-30	$2.97	$3.01	$2.97	$2.99	$2.54	48,144
2019-04-29	$2.98	$3.02	$2.98	$3.00	$2.54	114,935
2019-04-26	$3.00	$3.03	$3.00	$3.03	$2.57	14,950
2019-04-25	$3.06	$3.09	$3.06	$3.09	$2.62	21,000
2019-04-24	$3.11	$3.12	$3.08	$3.08	$2.61	33,000
2019-04-23	$3.13	$3.13	$3.12	$3.12	$2.65	24,500
2019-04-22	$3.10	$3.14	$3.10	$3.14	$2.66	600
2019-04-18	$3.20	$3.20	$3.07	$3.08	$2.61	31,212
2019-04-17	$3.19	$3.21	$3.19	$3.20	$2.71	3,503
2019-04-16	$3.22	$3.23	$3.22	$3.22	$2.73	16,412
2019-04-15	$3.25	$3.25	$3.19	$3.23	$2.74	5,905
2019-04-12	$3.29	$3.29	$3.23	$3.23	$2.74	15,156
2019-04-11	$3.31	$3.31	$3.31	$3.31	$2.81	0
2019-04-10	$3.30	$3.32	$3.29	$3.31	$2.81	5,807
2019-04-09	$3.31	$3.33	$3.31	$3.33	$2.82	9,500
2019-04-08	$3.34	$3.34	$3.32	$3.33	$2.82	14,171
2019-04-05	$3.31	$3.33	$3.29	$3.30	$2.80	36,380
2019-04-04	$3.32	$3.33	$3.32	$3.33	$2.82	600
2019-04-03	$3.35	$3.35	$3.35	$3.35	$2.84	0
2019-04-02	$3.40	$3.40	$3.35	$3.35	$2.84	12,600
2019-04-01	$3.40	$3.40	$3.38	$3.38	$2.87	883
2019-03-29	$3.40	$3.40	$3.40	$3.40	$2.88	500
2019-03-28	$3.38	$3.39	$3.38	$3.39	$2.87	410
2019-03-27	$3.29	$3.38	$3.29	$3.38	$2.87	3,800
2019-03-26	$3.33	$3.34	$3.31	$3.31	$2.81	2,500
2019-03-25	$3.31	$3.38	$3.31	$3.36	$2.85	7,200
2019-03-22	$3.52	$3.52	$3.37	$3.37	$2.86	66,488
2019-03-21	$3.41	$3.44	$3.34	$3.34	$2.83	53,000
2019-03-20	$3.41	$3.45	$3.41	$3.43	$2.91	11,000
2019-03-19	$3.44	$3.45	$3.44	$3.45	$2.93	7,250
2019-03-18	$3.42	$3.45	$3.41	$3.45	$2.93	12,273
2019-03-15	$3.43	$3.44	$3.43	$3.44	$2.92	48,118
2019-03-14	$3.43	$3.43	$3.43	$3.43	$2.91	10,000
2019-03-13	$3.42	$3.43	$3.41	$3.41	$2.89	6,400
2019-03-12	$3.44	$3.45	$3.44	$3.44	$2.92	1,300
2019-03-11	$3.40	$3.42	$3.40	$3.42	$2.90	15,400
2019-03-08	$3.35	$3.35	$3.35	$3.35	$2.84	1,000
2019-03-07	$3.40	$3.40	$3.37	$3.39	$2.87	2,127
2019-03-06	$3.44	$3.44	$3.44	$3.44	$2.92	0
2019-03-05	$3.43	$3.44	$3.43	$3.44	$2.92	233
2019-03-04	$3.42	$3.45	$3.42	$3.45	$2.93	8,400
2019-03-01	$3.36	$3.43	$3.36	$3.43	$2.91	1,850
2019-02-28	$3.33	$3.37	$3.33	$3.37	$2.86	2,900
2019-02-27	$3.31	$3.31	$3.29	$3.29	$2.79	23,084
2019-02-26	$3.23	$3.28	$3.23	$3.28	$2.78	66,860
2019-02-25	$3.22	$3.23	$3.21	$3.23	$2.74	10,211
2019-02-22	$3.20	$3.20	$3.19	$3.19	$2.71	3,100
2019-02-21	$3.25	$3.25	$3.23	$3.23	$2.74	22,600
2019-02-20	$3.25	$3.25	$3.25	$3.25	$2.76	74,451
2019-02-19	$3.21	$3.25	$3.21	$3.25	$2.76	22,100
2019-02-15	$3.18	$3.18	$3.18	$3.18	$2.70	15,000
2019-02-14	$3.19	$3.19	$3.19	$3.19	$2.71	0
2019-02-13	$3.19	$3.19	$3.19	$3.19	$2.71	4,000
2019-02-12	$3.19	$3.20	$3.18	$3.20	$2.71	4,100
2019-02-11	$3.18	$3.19	$3.18	$3.19	$2.71	900
2019-02-08	$3.20	$3.20	$3.20	$3.20	$2.71	1,000
2019-02-07	$3.25	$3.26	$3.25	$3.25	$2.76	6,075
2019-02-06	$3.30	$3.30	$3.30	$3.30	$2.80	22
2019-02-05	$3.31	$3.31	$3.30	$3.30	$2.80	50,050
2019-02-04	$3.26	$3.30	$3.26	$3.30	$2.80	2,906
2019-02-01	$3.33	$3.33	$3.30	$3.30	$2.80	77,306
2019-01-31	$3.37	$3.37	$3.27	$3.27	$2.77	17,900
2019-01-30	$3.34	$3.39	$3.34	$3.37	$2.86	67,625
2019-01-29	$3.33	$3.33	$3.32	$3.32	$2.82	40,300
2019-01-28	$3.31	$3.33	$3.31	$3.33	$2.82	36,318
2019-01-25	$3.34	$3.36	$3.33	$3.35	$2.84	49,500
2019-01-24	$3.31	$3.31	$3.29	$3.30	$2.80	82,980
2019-01-23	$3.37	$3.37	$3.29	$3.31	$2.81	84,488
2019-01-22	$3.21	$3.33	$3.21	$3.33	$2.82	30,644
2019-01-18	$3.22	$3.22	$3.20	$3.20	$2.71	3,250
2019-01-17	$3.25	$3.25	$3.21	$3.23	$2.74	2,800
2019-01-16	$3.30	$3.30	$3.27	$3.27	$2.77	43,600
2019-01-15	$3.25	$3.28	$3.25	$3.28	$2.78	30,606
2019-01-14	$3.24	$3.24	$3.24	$3.24	$2.75	307
2019-01-11	$3.07	$3.25	$3.07	$3.25	$2.76	56,875
2019-01-10	$3.27	$3.29	$3.25	$3.25	$2.76	35,792
2019-01-09	$3.17	$3.27	$3.17	$3.27	$2.77	11,336
2019-01-08	$3.24	$3.24	$3.22	$3.22	$2.73	9,850
2019-01-07	$3.12	$3.20	$3.12	$3.18	$2.70	4,640
2019-01-04	$3.15	$3.16	$3.15	$3.16	$2.68	906
2019-01-03	$3.09	$3.09	$3.09	$3.09	$2.62	0
2019-01-02	$3.08	$3.09	$3.08	$3.09	$2.62	3,400
2018-12-31	$2.88	$2.97	$2.88	$2.96	$2.51	125,312
2018-12-28	$2.88	$2.90	$2.86	$2.90	$2.46	33,480
2018-12-27	$2.76	$2.77	$2.75	$2.77	$2.35	60,012
2018-12-26	$2.85	$2.85	$2.63	$2.63	$2.23	3,750
2018-12-24	$2.79	$2.80	$2.78	$2.78	$2.36	51,027
2018-12-21	$2.83	$2.86	$2.83	$2.85	$2.42	34,500
2018-12-20	$2.94	$2.94	$2.80	$2.85	$2.42	808,725
2018-12-19	$2.97	$2.99	$2.97	$2.99	$2.53	13,850
2018-12-18	$3.00	$3.01	$2.96	$2.96	$2.51	98,900
2018-12-17	$3.04	$3.05	$3.04	$3.04	$2.58	11,250
2018-12-14	$3.10	$3.10	$3.10	$3.10	$2.63	3,704
2018-12-13	$3.14	$3.14	$3.14	$3.14	$2.66	0
2018-12-12	$3.12	$3.14	$3.10	$3.14	$2.66	9,400
2018-12-11	$3.07	$3.14	$3.07	$3.14	$2.66	4,500
2018-12-10	$3.15	$3.15	$3.10	$3.11	$2.64	3,800
2018-12-07	$3.18	$3.20	$3.17	$3.17	$2.69	10,000
2018-12-06	$3.11	$3.12	$3.09	$3.12	$2.65	25,893
2018-12-04	$3.23	$3.23	$3.16	$3.16	$2.68	18,288
2018-12-03	$3.07	$3.20	$3.07	$3.20	$2.71	15,388
2018-11-30	$3.01	$3.01	$3.01	$3.01	$2.55	27,511
2018-11-29	$3.01	$3.07	$3.01	$3.07	$2.60	29,970
2018-11-28	$2.98	$2.98	$2.95	$2.95	$2.50	4,600
2018-11-27	$3.05	$3.05	$3.03	$3.03	$2.57	3,000
2018-11-26	$3.13	$3.13	$3.08	$3.08	$2.61	4,300
2018-11-23	$3.18	$3.21	$3.16	$3.16	$2.68	7,800
2018-11-21	$3.21	$3.28	$3.20	$3.20	$2.71	7,996
2018-11-20	$3.20	$3.20	$3.15	$3.17	$2.69	35,750
2018-11-19	$3.22	$3.32	$3.22	$3.28	$2.78	79,700
2018-11-16	$3.12	$3.22	$3.12	$3.20	$2.71	76,330
2018-11-15	$2.93	$3.08	$2.86	$3.08	$2.61	23,000
2018-11-14	$2.85	$2.96	$2.85	$2.94	$2.49	14,570
2018-11-13	$2.82	$2.85	$2.82	$2.85	$2.42	950
2018-11-12	$2.89	$2.89	$2.89	$2.89	$2.45	0
2018-11-09	$2.89	$2.89	$2.89	$2.89	$2.45	0
2018-11-08	$2.89	$2.89	$2.89	$2.89	$2.45	0
2018-11-07	$2.89	$2.89	$2.89	$2.89	$2.45	0
2018-11-06	$2.84	$2.92	$2.84	$2.89	$2.45	19,520
2018-11-05	$2.84	$2.84	$2.84	$2.84	$2.41	7
2018-11-02	$2.84	$2.84	$2.84	$2.84	$2.41	0
2018-11-01	$2.84	$2.84	$2.84	$2.84	$2.41	1,601
2018-10-31	$2.82	$2.82	$2.82	$2.82	$2.39	2,100
2018-10-30	$2.74	$2.74	$2.74	$2.74	$2.32	0
2018-10-29	$2.74	$2.74	$2.74	$2.74	$2.32	0
2018-10-26	$2.74	$2.74	$2.69	$2.74	$2.32	1,500
2018-10-25	$2.75	$2.77	$2.75	$2.75	$2.33	9,500
2018-10-24	$2.85	$2.85	$2.83	$2.85	$2.42	7,225
2018-10-23	$2.80	$2.85	$2.80	$2.85	$2.42	74,400
2018-10-22	$2.84	$2.84	$2.82	$2.84	$2.41	19,152
2018-10-19	$2.91	$2.91	$2.91	$2.91	$2.47	2,070
2018-10-18	$2.88	$2.90	$2.86	$2.90	$2.46	15,000
2018-10-17	$2.93	$2.94	$2.93	$2.94	$2.49	5,500
2018-10-16	$2.96	$2.96	$2.95	$2.96	$2.51	9,225
2018-10-15	$2.95	$2.96	$2.95	$2.96	$2.51	2,800
2018-10-12	$2.99	$2.99	$2.99	$2.99	$2.54	500
2018-10-11	$2.96	$3.02	$2.96	$3.02	$2.56	1,700
2018-10-10	$3.02	$3.03	$2.98	$2.98	$2.53	72,300
2018-10-09	$3.02	$3.04	$3.00	$3.04	$2.58	20,800
2018-10-08	$3.01	$3.01	$2.89	$2.89	$2.45	59,800
2018-10-05	$3.09	$3.09	$3.09	$3.09	$2.62	211
2018-10-04	$3.11	$3.12	$3.09	$3.12	$2.65	27,480
2018-10-03	$3.14	$3.14	$3.12	$3.13	$2.65	22,354
2018-10-02	$3.15	$3.15	$3.11	$3.11	$2.64	4,900
2018-10-01	$3.15	$3.15	$3.14	$3.14	$2.66	4,700
2018-09-28	$3.13	$3.13	$3.13	$3.13	$2.65	2,400
2018-09-27	$3.15	$3.15	$3.14	$3.14	$2.66	3,000
2018-09-26	$3.18	$3.18	$3.18	$3.18	$2.70	0
2018-09-25	$3.12	$3.18	$3.12	$3.18	$2.70	7,400
2018-09-24	$3.15	$3.15	$3.12	$3.13	$2.65	3,800
2018-09-21	$3.11	$3.11	$3.11	$3.11	$2.64	200
2018-09-20	$3.15	$3.15	$3.15	$3.15	$2.67	6,415
2018-09-19	$3.15	$3.15	$3.14	$3.14	$2.66	1,825
2018-09-18	$3.15	$3.15	$3.14	$3.15	$2.67	4,800
2018-09-17	$3.13	$3.13	$3.13	$3.13	$2.65	1,000
2018-09-14	$3.10	$3.10	$3.10	$3.10	$2.63	33
2018-09-13	$3.15	$3.15	$3.10	$3.10	$2.63	25,400
2018-09-12	$3.16	$3.17	$3.13	$3.15	$2.67	6,025
2018-09-11	$3.06	$3.15	$3.06	$3.15	$2.67	90,532
2018-09-10	$3.03	$3.03	$3.03	$3.03	$2.57	13,000
2018-09-07	$2.97	$3.10	$2.97	$3.07	$2.60	4,950
2018-09-06	$3.04	$3.04	$3.03	$3.03	$2.57	26,717
2018-09-05	$3.09	$3.09	$3.04	$3.07	$2.60	66,700
2018-09-04	$3.15	$3.15	$3.10	$3.10	$2.63	23,250
2018-08-31	$3.18	$3.20	$3.17	$3.20	$2.71	21,200
2018-08-30	$3.23	$3.24	$3.20	$3.20	$2.71	44,900
2018-08-29	$3.17	$3.23	$3.16	$3.21	$2.72	35,750
2018-08-28	$3.20	$3.20	$3.14	$3.16	$2.68	70,810
2018-08-27	$3.19	$3.21	$3.15	$3.21	$2.72	12,190
2018-08-24	$3.23	$3.23	$3.17	$3.17	$2.69	1,950
2018-08-23	$3.21	$3.21	$3.19	$3.19	$2.71	18,400
2018-08-22	$3.24	$3.24	$3.19	$3.19	$2.71	18,192
2018-08-21	$3.24	$3.24	$3.24	$3.24	$2.75	1,203
2018-08-20	$3.24	$3.24	$3.24	$3.24	$2.75	0
2018-08-17	$3.19	$3.24	$3.19	$3.24	$2.75	7,907
2018-08-16	$3.10	$3.21	$3.10	$3.21	$2.72	11,520
2018-08-15	$3.07	$3.14	$3.00	$3.11	$2.64	18,483
2018-08-14	$3.18	$3.19	$3.17	$3.18	$2.70	12,896
2018-08-13	$3.21	$3.21	$3.20	$3.20	$2.71	1,230
2018-08-10	$3.24	$3.24	$3.23	$3.23	$2.74	12,500
2018-08-09	$3.30	$3.31	$3.26	$3.26	$2.76	10,030
2018-08-08	$3.27	$3.27	$3.27	$3.27	$2.77	655
2018-08-07	$3.32	$3.32	$3.29	$3.30	$2.80	12,400
2018-08-06	$3.19	$3.32	$3.19	$3.32	$2.82	3,500
2018-08-03	$3.32	$3.32	$3.27	$3.29	$2.79	17,490
2018-08-02	$3.26	$3.31	$3.26	$3.30	$2.80	34,300
2018-08-01	$3.28	$3.28	$3.27	$3.27	$2.77	2,380
2018-07-31	$3.23	$3.23	$3.23	$3.23	$2.74	2,090
2018-07-30	$3.27	$3.27	$3.25	$3.25	$2.76	10,098
2018-07-27	$3.26	$3.26	$3.26	$3.26	$2.76	1,490
2018-07-26	$3.24	$3.27	$3.24	$3.27	$2.77	6,607
2018-07-25	$3.25	$3.26	$3.23	$3.26	$2.76	9,400
2018-07-24	$3.22	$3.23	$3.22	$3.23	$2.74	22,000
2018-07-23	$3.18	$3.18	$3.18	$3.18	$2.70	1,632
2018-07-20	$3.20	$3.20	$3.20	$3.20	$2.71	0
2018-07-19	$3.19	$3.24	$3.19	$3.20	$2.71	11,800
2018-07-18	$3.17	$3.17	$3.17	$3.17	$2.69	81
2018-07-17	$3.18	$3.18	$3.17	$3.17	$2.69	4,250
2018-07-16	$3.20	$3.20	$3.18	$3.18	$2.70	3,100
2018-07-13	$3.21	$3.21	$3.21	$3.21	$2.72	3,000
2018-07-12	$3.24	$3.25	$3.23	$3.23	$2.74	14,666
2018-07-11	$3.25	$3.31	$3.22	$3.25	$2.76	60,437
2018-07-10	$3.28	$3.28	$3.27	$3.28	$2.78	21,540
2018-07-09	$3.28	$3.29	$3.24	$3.24	$2.75	75,751
2018-07-06	$3.25	$3.26	$3.25	$3.26	$2.76	5,000
2018-07-05	$3.20	$3.22	$3.20	$3.22	$2.73	6,140
2018-07-03	$3.23	$3.23	$3.21	$3.21	$2.72	10,800
2018-07-02	$3.23	$3.23	$3.23	$3.23	$2.74	0
2018-06-29	$3.22	$3.23	$3.21	$3.23	$2.74	158,623
2018-06-28	$3.18	$3.19	$3.16	$3.19	$2.71	4,084
2018-06-27	$3.19	$3.21	$3.14	$3.15	$2.67	20,950
2018-06-26	$3.18	$3.18	$3.17	$3.18	$2.70	32,000
2018-06-25	$3.17	$3.18	$3.16	$3.16	$2.68	24,133
2018-06-22	$3.19	$3.19	$3.16	$3.17	$2.69	33,135
2018-06-21	$3.31	$3.31	$3.18	$3.18	$2.70	63,492
2018-06-20	$3.28	$3.28	$3.23	$3.24	$2.75	55,000
2018-06-19	$3.25	$3.25	$3.25	$3.25	$2.76	600
2018-06-18	$3.22	$3.22	$3.22	$3.22	$2.73	2,600
2018-06-15	$3.18	$3.19	$3.18	$3.19	$2.71	17,875
2018-06-14	$3.27	$3.27	$3.20	$3.20	$2.71	11,600
2018-06-13	$3.28	$3.28	$3.26	$3.26	$2.76	21,400
2018-06-12	$3.26	$3.30	$3.25	$3.30	$2.80	3,000
2018-06-11	$3.22	$3.26	$3.22	$3.26	$2.76	4,400
2018-06-08	$3.21	$3.21	$3.17	$3.18	$2.70	306,848
2018-06-07	$3.22	$3.25	$3.21	$3.22	$2.73	11,550
2018-06-06	$3.14	$3.14	$3.14	$3.14	$2.66	15,000
2018-06-05	$3.14	$3.16	$3.14	$3.15	$2.67	6,000
2018-06-04	$3.24	$3.24	$3.18	$3.23	$2.74	141,957
2018-06-01	$3.28	$3.28	$3.22	$3.22	$2.73	55,800
2018-05-31	$3.29	$3.29	$3.29	$3.29	$2.79	5,400
2018-05-30	$3.27	$3.31	$3.27	$3.31	$2.81	13,700
2018-05-29	$3.27	$3.33	$3.26	$3.26	$2.76	26,050
2018-05-25	$3.26	$3.27	$3.26	$3.27	$2.77	7,000
2018-05-24	$3.29	$3.31	$3.29	$3.31	$2.81	36,677
2018-05-23	$3.26	$3.26	$3.26	$3.26	$2.76	2,500
2018-05-22	$3.24	$3.31	$3.24	$3.31	$2.81	8,000
2018-05-21	$3.18	$3.30	$3.18	$3.30	$2.80	20,750
2018-05-18	$3.22	$3.22	$3.18	$3.22	$2.73	19,650
2018-05-17	$3.26	$3.27	$3.25	$3.26	$2.76	13,400
2018-05-16	$3.25	$3.25	$3.24	$3.25	$2.76	32,515
2018-05-15	$3.20	$3.22	$3.20	$3.20	$2.71	114,337
2018-05-14	$3.30	$3.30	$3.23	$3.25	$2.76	2,855
2018-05-11	$3.30	$3.30	$3.26	$3.26	$2.76	32,657
2018-05-10	$3.26	$3.29	$3.26	$3.28	$2.78	22,298
2018-05-09	$3.33	$3.33	$3.30	$3.33	$2.82	7,050
2018-05-08	$3.30	$3.30	$3.27	$3.30	$2.80	26,800
2018-05-07	$3.35	$3.36	$3.32	$3.36	$2.85	12,575
2018-05-04	$3.33	$3.33	$3.30	$3.31	$2.81	6,506
2018-05-03	$3.33	$3.34	$3.31	$3.31	$2.81	6,200
2018-05-02	$3.37	$3.37	$3.34	$3.37	$2.86	6,050
2018-05-01	$3.39	$3.39	$3.39	$3.39	$2.87	1,000
2018-04-30	$3.37	$3.37	$3.33	$3.36	$2.85	18,621
2018-04-27	$3.37	$3.37	$3.37	$3.37	$2.86	7,500
2018-04-26	$3.35	$3.39	$3.33	$3.39	$2.87	5,418
2018-04-25	$3.35	$3.36	$3.35	$3.36	$2.85	6,700
2018-04-24	$3.42	$3.42	$3.42	$3.42	$2.90	450
2018-04-23	$3.37	$3.39	$3.37	$3.38	$2.87	1,550
2018-04-20	$3.34	$3.44	$3.32	$3.44	$2.92	30,797
2018-04-19	$3.56	$3.56	$3.43	$3.43	$2.91	20,600
2018-04-18	$3.55	$3.57	$3.53	$3.54	$3.00	269,001
2018-04-17	$3.52	$3.57	$3.52	$3.52	$2.99	49,525
2018-04-16	$3.52	$3.56	$3.52	$3.52	$2.99	43,700
2018-04-13	$3.54	$3.55	$3.50	$3.53	$2.99	63,975
2018-04-12	$3.50	$3.51	$3.49	$3.50	$2.97	77,500
2018-04-11	$3.40	$3.50	$3.40	$3.50	$2.97	42,525
2018-04-10	$3.35	$3.36	$3.34	$3.36	$2.85	52,506
2018-04-09	$3.33	$3.33	$3.30	$3.30	$2.80	29,724
2018-04-06	$3.21	$3.29	$3.21	$3.29	$2.79	6,830
2018-04-05	$3.22	$3.31	$3.21	$3.31	$2.81	36,300
2018-04-04	$3.22	$3.22	$3.19	$3.20	$2.71	39,700
2018-04-03	$3.20	$3.23	$3.17	$3.23	$2.74	59,640
2018-04-02	$3.20	$3.20	$3.15	$3.17	$2.69	6,600
2018-03-29	$3.25	$3.25	$3.23	$3.25	$2.76	46,600
2018-03-28	$3.32	$3.35	$3.30	$3.30	$2.80	25,810
2018-03-27	$3.41	$3.41	$3.39	$3.39	$2.87	13,100
2018-03-26	$3.49	$3.49	$3.45	$3.45	$2.93	5,900
2018-03-23	$3.44	$3.48	$3.43	$3.48	$2.95	500
2018-03-22	$3.44	$3.44	$3.43	$3.43	$2.91	3,060
2018-03-21	$3.37	$3.50	$3.37	$3.50	$2.97	7,700
2018-03-20	$3.36	$3.37	$3.32	$3.37	$2.86	10,307
2018-03-19	$3.36	$3.37	$3.35	$3.37	$2.86	5,100
2018-03-16	$3.38	$3.38	$3.38	$3.38	$2.87	16
2018-03-15	$3.38	$3.38	$3.37	$3.38	$2.87	12,100
2018-03-14	$3.43	$3.43	$3.38	$3.39	$2.87	5,895
2018-03-13	$3.43	$3.43	$3.39	$3.39	$2.87	1,850
2018-03-12	$3.38	$3.44	$3.38	$3.44	$2.92	19,396
2018-03-09	$3.38	$3.38	$3.38	$3.38	$2.87	650
2018-03-08	$3.40	$3.40	$3.38	$3.38	$2.87	5,000
2018-03-07	$3.39	$3.39	$3.38	$3.38	$2.87	8,006
2018-03-06	$3.38	$3.41	$3.38	$3.41	$2.89	4,488
2018-03-05	$3.28	$3.41	$3.28	$3.39	$2.87	25,076
2018-03-02	$3.28	$3.29	$3.28	$3.28	$2.78	2,390
2018-03-01	$3.26	$3.26	$3.25	$3.25	$2.76	11,660
2018-02-28	$3.32	$3.32	$3.28	$3.29	$2.79	32,950
2018-02-27	$3.36	$3.36	$3.29	$3.33	$2.82	70,495
2018-02-26	$3.34	$3.43	$3.34	$3.40	$2.88	52,615
2018-02-23	$3.39	$3.40	$3.38	$3.40	$2.88	13,000
2018-02-22	$3.45	$3.46	$3.35	$3.46	$2.93	3,660
2018-02-21	$3.41	$3.41	$3.41	$3.41	$2.89	200
2018-02-20	$3.47	$3.47	$3.45	$3.45	$2.93	3,070
2018-02-16	$3.40	$3.43	$3.40	$3.43	$2.91	7,780
2018-02-15	$3.50	$3.50	$3.46	$3.46	$2.93	6,500
2018-02-14	$3.44	$3.48	$3.44	$3.47	$2.94	4,282
2018-02-13	$3.41	$3.42	$3.41	$3.42	$2.90	17,220
2018-02-12	$3.40	$3.45	$3.40	$3.44	$2.92	28,480
2018-02-09	$3.31	$3.37	$3.28	$3.36	$2.85	10,737
2018-02-08	$3.12	$3.42	$3.11	$3.41	$2.89	16,710
2018-02-07	$3.45	$3.45	$3.40	$3.45	$2.93	22,200
2018-02-06	$3.35	$3.49	$3.35	$3.46	$2.93	808
2018-02-05	$3.38	$3.44	$3.38	$3.40	$2.88	33,982
2018-02-02	$3.49	$3.49	$3.42	$3.47	$2.94	15,301
2018-02-01	$3.50	$3.55	$3.50	$3.50	$2.97	34,400
2018-01-31	$3.52	$3.52	$3.47	$3.48	$2.95	59,900
2018-01-30	$3.49	$3.55	$3.42	$3.55	$3.01	126,664
2018-01-29	$3.56	$3.57	$3.48	$3.52	$2.99	30,576
2018-01-26	$3.60	$3.60	$3.50	$3.57	$3.03	207,872
2018-01-25	$3.65	$3.69	$3.65	$3.65	$3.10	13,166
2018-01-24	$3.61	$3.64	$3.61	$3.62	$3.07	17,998
2018-01-23	$3.60	$3.61	$3.57	$3.58	$3.04	13,700
2018-01-22	$3.62	$3.62	$3.57	$3.62	$3.07	65,295
2018-01-19	$3.59	$3.64	$3.59	$3.62	$3.07	19,356
2018-01-18	$3.59	$3.61	$3.58	$3.58	$3.04	13,210
2018-01-17	$3.60	$3.64	$3.60	$3.60	$3.05	20,547
2018-01-16	$3.70	$3.76	$3.61	$3.62	$3.07	83,042
2018-01-12	$3.57	$3.58	$3.54	$3.58	$3.04	14,200
2018-01-11	$3.61	$3.64	$3.59	$3.59	$3.04	30,600
2018-01-10	$3.61	$3.64	$3.59	$3.59	$3.04	54,550
2018-01-09	$3.65	$3.65	$3.61	$3.62	$3.07	36,306
2018-01-08	$3.70	$3.71	$3.70	$3.71	$3.15	2,033
2018-01-05	$3.72	$3.73	$3.65	$3.72	$3.15	44,900
2018-01-04	$3.75	$3.78	$3.74	$3.77	$3.20	44,477
2018-01-03	$3.68	$3.74	$3.65	$3.70	$3.14	27,497
2018-01-02	$3.66	$3.72	$3.62	$3.69	$3.13	21,365
2017-12-29	$3.60	$3.60	$3.58	$3.58	$3.04	31,592
2017-12-28	$3.54	$3.59	$3.54	$3.54	$3.00	15,564
2017-12-27	$3.54	$3.57	$3.52	$3.56	$3.02	24,290
2017-12-26	$3.48	$3.48	$3.48	$3.48	$2.95	4,350
2017-12-22	$3.51	$3.58	$3.49	$3.54	$3.00	25,838
2017-12-21	$3.42	$3.52	$3.42	$3.50	$2.97	12,145
2017-12-20	$3.37	$3.42	$3.34	$3.42	$2.90	26,332
2017-12-19	$3.32	$3.34	$3.30	$3.30	$2.80	9,550
2017-12-18	$3.30	$3.33	$3.28	$3.32	$2.82	41,314
2017-12-15	$3.26	$3.30	$3.25	$3.29	$2.79	65,529
2017-12-14	$3.25	$3.33	$3.25	$3.30	$2.80	12,825
2017-12-13	$3.21	$3.25	$3.21	$3.24	$2.75	17,300
2017-12-12	$3.24	$3.24	$3.20	$3.20	$2.71	14,100
2017-12-11	$3.27	$3.28	$3.26	$3.26	$2.76	13,220
2017-12-08	$3.26	$3.26	$3.26	$3.26	$2.76	6,250
2017-12-07	$3.23	$3.26	$3.21	$3.21	$2.72	4,308
2017-12-06	$3.31	$3.31	$3.27	$3.31	$2.81	24,300
2017-12-05	$3.35	$3.40	$3.33	$3.33	$2.82	15,900
2017-12-04	$3.31	$3.36	$3.30	$3.36	$2.85	32,997
2017-12-01	$3.26	$3.27	$3.24	$3.24	$2.75	7,700
2017-11-30	$3.23	$3.23	$3.19	$3.20	$2.71	8,700
2017-11-29	$3.17	$3.17	$3.16	$3.16	$2.68	7,400
2017-11-28	$3.20	$3.20	$3.20	$3.20	$2.71	3,000
2017-11-27	$3.25	$3.25	$3.19	$3.21	$2.72	32,400
2017-11-24	$3.28	$3.33	$3.28	$3.31	$2.81	8,050
2017-11-22	$3.30	$3.30	$3.25	$3.29	$2.79	7,000
2017-11-21	$3.30	$3.31	$3.27	$3.30	$2.80	36,250
2017-11-20	$3.35	$3.35	$3.25	$3.26	$2.76	22,400
2017-11-17	$3.35	$3.36	$3.33	$3.34	$2.83	7,768
2017-11-16	$3.29	$3.35	$3.29	$3.32	$2.81	57,266
2017-11-15	$3.29	$3.29	$3.19	$3.25	$2.76	26,369
2017-11-14	$3.41	$3.41	$3.27	$3.33	$2.82	75,953
2017-11-13	$3.37	$3.42	$3.37	$3.42	$2.90	10,468
2017-11-10	$3.42	$3.45	$3.41	$3.45	$2.93	25,152
2017-11-09	$3.40	$3.42	$3.39	$3.42	$2.90	21,700
2017-11-08	$3.33	$3.35	$3.33	$3.35	$2.84	9,009
2017-11-07	$3.34	$3.34	$3.29	$3.31	$2.81	36,350
2017-11-06	$3.24	$3.36	$3.23	$3.35	$2.84	69,805
2017-11-03	$3.20	$3.23	$3.20	$3.23	$2.74	13,600
2017-11-02	$3.20	$3.21	$3.20	$3.20	$2.71	7,000
2017-11-01	$3.20	$3.20	$3.20	$3.20	$2.71	6,400
2017-10-31	$3.23	$3.23	$3.19	$3.21	$2.72	11,300
2017-10-30	$3.30	$3.30	$3.19	$3.23	$2.74	80,959
2017-10-27	$3.12	$3.26	$3.12	$3.26	$2.76	7,600
2017-10-26	$3.15	$3.15	$3.12	$3.15	$2.67	27,450
2017-10-25	$3.17	$3.17	$3.16	$3.16	$2.68	2,266
2017-10-24	$3.19	$3.22	$3.18	$3.19	$2.71	48,300
2017-10-23	$3.16	$3.19	$3.16	$3.17	$2.69	5,000
2017-10-20	$3.22	$3.22	$3.18	$3.19	$2.71	6,958
2017-10-19	$3.23	$3.23	$3.22	$3.22	$2.73	35,444
2017-10-18	$3.27	$3.29	$3.25	$3.27	$2.77	16,150
2017-10-17	$3.22	$3.25	$3.22	$3.24	$2.75	14,231
2017-10-16	$3.22	$3.22	$3.19	$3.19	$2.71	27,234
2017-10-13	$3.29	$3.29	$3.26	$3.26	$2.76	8,600
2017-10-12	$3.25	$3.25	$3.24	$3.24	$2.75	8,002
2017-10-11	$3.28	$3.28	$3.22	$3.27	$2.77	3,832
2017-10-10	$3.37	$3.37	$3.32	$3.33	$2.82	37,083
2017-10-09	$3.37	$3.37	$3.35	$3.35	$2.84	2,417
2017-10-06	$3.38	$3.38	$3.35	$3.37	$2.86	27,692
2017-10-05	$3.38	$3.40	$3.34	$3.39	$2.87	33,220
2017-10-04	$3.33	$3.38	$3.32	$3.38	$2.87	22,062
2017-10-03	$3.31	$3.31	$3.31	$3.31	$2.81	9,377
2017-10-02	$3.35	$3.35	$3.35	$3.35	$2.84	0
2017-09-29	$3.35	$3.35	$3.35	$3.35	$2.84	0
2017-09-28	$3.33	$3.38	$3.31	$3.35	$2.84	28,700
2017-09-27	$3.27	$3.34	$3.27	$3.33	$2.82	25,603
2017-09-26	$3.29	$3.31	$3.27	$3.31	$2.81	154,405
2017-09-25	$3.33	$3.33	$3.30	$3.30	$2.80	11,637
2017-09-22	$3.33	$3.35	$3.33	$3.35	$2.84	32,330
2017-09-21	$3.25	$3.36	$3.25	$3.33	$2.82	22,920
2017-09-20	$3.43	$3.50	$3.43	$3.49	$2.96	7,053
2017-09-19	$3.38	$3.44	$3.38	$3.44	$2.92	7,657
2017-09-18	$3.42	$3.43	$3.38	$3.39	$2.87	6,521
2017-09-15	$3.40	$3.44	$3.40	$3.44	$2.92	10,696
2017-09-14	$3.39	$3.40	$3.38	$3.40	$2.88	15,896
2017-09-13	$3.37	$3.37	$3.37	$3.37	$2.86	400
2017-09-12	$3.21	$3.34	$3.21	$3.33	$2.82	7,850
2017-09-11	$3.28	$3.31	$3.28	$3.31	$2.81	8,606
2017-09-08	$3.32	$3.32	$3.30	$3.30	$2.80	9,515
2017-09-07	$3.38	$3.40	$3.33	$3.33	$2.82	42,400
2017-09-06	$3.43	$3.43	$3.39	$3.39	$2.87	1,070
2017-09-05	$3.34	$3.35	$3.32	$3.35	$2.84	11,070
2017-09-01	$3.37	$3.37	$3.36	$3.36	$2.85	11,400
2017-08-31	$3.30	$3.30	$3.30	$3.30	$2.80	1,000
2017-08-30	$3.26	$3.26	$3.25	$3.25	$2.76	3,050
2017-08-28	$3.28	$3.29	$3.26	$3.26	$2.76	5,146
2017-08-25	$3.30	$3.30	$3.30	$3.30	$2.80	1,340
2017-08-24	$3.29	$3.32	$3.28	$3.32	$2.82	20,500
2017-08-23	$3.20	$3.26	$3.20	$3.26	$2.76	16,412
2017-08-22	$3.20	$3.20	$3.19	$3.20	$2.71	4,500
2017-08-21	$3.14	$3.18	$3.12	$3.18	$2.70	1,500
2017-08-18	$3.19	$3.19	$3.15	$3.16	$2.68	15,140
2017-08-17	$3.22	$3.22	$3.19	$3.19	$2.71	16,735
2017-08-16	$3.22	$3.23	$3.21	$3.21	$2.72	11,519
2017-08-15	$3.30	$3.30	$3.20	$3.24	$2.75	94,895
2017-08-14	$3.37	$3.43	$3.30	$3.30	$2.80	70,347
2017-08-11	$3.30	$3.39	$3.30	$3.34	$2.83	25,817
2017-08-10	$3.35	$3.37	$3.35	$3.35	$2.84	72,380
2017-08-09	$3.35	$3.35	$3.31	$3.32	$2.82	28,708
2017-08-08	$3.61	$3.63	$3.42	$3.42	$2.90	19,808
2017-08-07	$3.63	$3.71	$3.63	$3.71	$3.15	20,660
2017-08-04	$3.62	$3.63	$3.60	$3.63	$3.08	13,600
2017-08-03	$3.60	$3.60	$3.60	$3.60	$3.05	3,500
2017-08-02	$3.58	$3.61	$3.58	$3.60	$3.05	35,915
2017-08-01	$3.57	$3.57	$3.54	$3.54	$3.00	3,100
2017-07-31	$3.47	$3.61	$3.47	$3.60	$3.05	43,197
2017-07-28	$3.54	$3.61	$3.53	$3.59	$3.04	46,160
2017-07-27	$3.56	$3.56	$3.52	$3.54	$3.00	29,995
2017-07-26	$3.54	$3.60	$3.54	$3.57	$3.03	158,200
2017-07-25	$3.50	$3.58	$3.50	$3.55	$3.01	9,365
2017-07-24	$3.57	$3.57	$3.45	$3.45	$2.93	22,400
2017-07-21	$3.62	$3.62	$3.55	$3.60	$3.05	19,548
2017-07-20	$3.60	$3.62	$3.58	$3.62	$3.07	31,684
2017-07-19	$3.53	$3.55	$3.53	$3.54	$3.00	22,600
2017-07-18	$3.44	$3.53	$3.44	$3.52	$2.98	33,400
2017-07-17	$3.48	$3.48	$3.48	$3.48	$2.95	2,200
2017-07-14	$3.44	$3.48	$3.37	$3.48	$2.95	29,895
2017-07-13	$3.47	$3.47	$3.46	$3.46	$2.94	5,700
2017-07-12	$3.43	$3.49	$3.41	$3.49	$2.96	7,700
2017-07-11	$3.40	$3.44	$3.38	$3.42	$2.90	15,045
2017-07-10	$3.34	$3.41	$3.34	$3.41	$2.89	5,515
2017-07-07	$3.44	$3.44	$3.37	$3.37	$2.86	5,050
2017-07-06	$3.39	$3.44	$3.39	$3.44	$2.92	11,250
2017-07-05	$3.31	$3.44	$3.31	$3.39	$2.87	65,178
2017-07-03	$3.31	$3.31	$3.31	$3.31	$2.81	0
2017-06-30	$3.20	$3.31	$3.20	$3.31	$2.81	8,100
2017-06-29	$3.29	$3.30	$3.23	$3.24	$2.75	19,709
2017-06-28	$3.17	$3.27	$3.17	$3.27	$2.77	35,491
2017-06-27	$3.13	$3.15	$3.11	$3.12	$2.65	31,147
2017-06-26	$3.10	$3.11	$3.10	$3.10	$2.63	21,700
2017-06-23	$3.06	$3.10	$3.06	$3.10	$2.63	25,300
2017-06-22	$3.08	$3.08	$3.07	$3.07	$2.60	25,150
2017-06-21	$3.11	$3.11	$3.03	$3.05	$2.59	14,700
2017-06-20	$3.09	$3.10	$3.08	$3.08	$2.61	31,734
2017-06-19	$3.07	$3.15	$3.07	$3.10	$2.63	67,790
2017-06-16	$3.08	$3.08	$3.07	$3.08	$2.61	13,472
2017-06-15	$3.07	$3.09	$3.06	$3.06	$2.60	29,120
2017-06-14	$3.11	$3.15	$3.10	$3.11	$2.64	43,859
2017-06-13	$3.08	$3.11	$3.05	$3.11	$2.64	76,423
2017-06-12	$3.04	$3.07	$3.04	$3.07	$2.60	24,044
2017-06-09	$3.03	$3.04	$3.02	$3.04	$2.58	30,189
2017-06-08	$2.89	$3.02	$2.89	$3.01	$2.55	45,828
2017-06-07	$3.00	$3.01	$2.98	$2.98	$2.53	86,553
2017-06-06	$2.99	$3.03	$2.98	$3.00	$2.54	116,026
2017-06-05	$2.97	$2.98	$2.97	$2.97	$2.52	28,600
2017-06-02	$2.96	$2.96	$2.93	$2.94	$2.49	17,857
2017-06-01	$2.95	$3.04	$2.95	$3.04	$2.58	18,107
2017-05-31	$2.91	$2.95	$2.89	$2.95	$2.50	64,800
2017-05-30	$2.92	$2.92	$2.92	$2.92	$2.48	19,629
2017-05-26	$2.95	$2.99	$2.95	$2.97	$2.52	1,505
2017-05-25	$2.94	$2.96	$2.94	$2.96	$2.51	7,785
2017-05-24	$3.01	$3.04	$2.99	$3.04	$2.58	25,050
2017-05-23	$2.95	$2.95	$2.95	$2.95	$2.50	0
2017-05-22	$2.89	$2.95	$2.89	$2.95	$2.50	8,100
2017-05-19	$2.99	$3.03	$2.99	$3.02	$2.56	45,800
2017-05-18	$2.92	$2.94	$2.92	$2.94	$2.49	30,000
2017-05-17	$2.96	$2.96	$2.90	$2.90	$2.46	30,200
2017-05-16	$3.08	$3.08	$3.04	$3.04	$2.58	451
2017-05-15	$3.00	$3.06	$3.00	$3.04	$2.58	37,299
2017-05-12	$2.93	$2.93	$2.92	$2.93	$2.48	12,057
2017-05-11	$2.97	$2.97	$2.90	$2.94	$2.49	93,253
2017-05-10	$2.96	$3.04	$2.96	$3.00	$2.54	33,300
2017-05-09	$2.88	$2.90	$2.86	$2.90	$2.46	566,100
2017-05-08	$2.92	$2.93	$2.91	$2.91	$2.47	28,900
2017-05-05	$2.88	$2.97	$2.83	$2.94	$2.49	21,550
2017-05-04	$2.96	$2.97	$2.89	$2.90	$2.46	17,300
2017-05-03	$3.03	$3.03	$3.03	$3.03	$2.57	15,000
2017-05-02	$3.02	$3.03	$3.02	$3.03	$2.57	5,700
2017-05-01	$2.99	$3.05	$2.99	$3.00	$2.54	24,253
2017-04-28	$2.92	$2.96	$2.92	$2.96	$2.51	24,577
2017-04-27	$2.90	$2.90	$2.88	$2.90	$2.46	24,610
2017-04-26	$2.96	$2.96	$2.93	$2.93	$2.48	7,000
2017-04-25	$2.78	$2.93	$2.78	$2.93	$2.48	83,900
2017-04-24	$2.86	$2.90	$2.85	$2.87	$2.43	90,872
2017-04-21	$2.90	$2.90	$2.90	$2.90	$2.46	22,000
2017-04-20	$2.89	$2.93	$2.89	$2.92	$2.48	23,850
2017-04-19	$2.95	$2.95	$2.93	$2.93	$2.48	27,370
2017-04-18	$2.96	$2.96	$2.95	$2.95	$2.50	3,900
2017-04-17	$2.85	$2.97	$2.85	$2.95	$2.50	24,080
2017-04-13	$2.91	$2.94	$2.85	$2.85	$2.42	26,600
2017-04-12	$2.98	$3.01	$2.97	$3.01	$2.55	6,400
2017-04-11	$2.96	$2.96	$2.95	$2.96	$2.51	16,000
2017-04-10	$2.98	$2.98	$2.93	$2.96	$2.51	5,860
2017-04-07	$3.00	$3.00	$2.92	$2.93	$2.48	47,543
2017-04-06	$2.98	$2.98	$2.92	$2.92	$2.48	21,700
2017-04-05	$2.98	$3.00	$2.87	$2.95	$2.50	29,229
2017-04-04	$2.96	$2.98	$2.91	$2.98	$2.53	28,500
2017-04-03	$2.88	$2.95	$2.88	$2.95	$2.50	74,426
2017-03-31	$2.87	$2.98	$2.87	$2.95	$2.50	162,671
2017-03-30	$2.98	$2.98	$2.88	$2.90	$2.46	136,555
2017-03-29	$3.00	$3.07	$2.99	$3.01	$2.55	74,970
2017-03-28	$2.92	$3.01	$2.85	$3.00	$2.54	169,918
2017-03-27	$2.86	$2.86	$2.78	$2.82	$2.39	46,170
2017-03-24	$2.82	$2.87	$2.77	$2.87	$2.43	45,810
2017-03-23	$2.75	$2.76	$2.75	$2.76	$2.34	2,500
2017-03-22	$2.76	$2.76	$2.71	$2.75	$2.33	40,710
2017-03-21	$2.80	$2.80	$2.80	$2.80	$2.37	15,075
2017-03-20	$2.80	$2.80	$2.78	$2.78	$2.36	7,600
2017-03-17	$2.84	$2.84	$2.83	$2.83	$2.40	22,518
2017-03-16	$2.84	$2.88	$2.84	$2.88	$2.44	11,300
2017-03-15	$2.79	$2.80	$2.77	$2.77	$2.35	161,204
2017-03-14	$2.77	$2.81	$2.77	$2.78	$2.36	687,425
2017-03-13	$2.83	$2.83	$2.80	$2.81	$2.38	290,811
2017-03-10	$2.82	$2.85	$2.79	$2.85	$2.42	14,650
2017-03-09	$2.77	$2.78	$2.73	$2.76	$2.34	70,210
2017-03-08	$2.87	$2.88	$2.75	$2.78	$2.36	96,030
2017-03-07	$2.86	$2.92	$2.85	$2.92	$2.48	4,086
2017-03-06	$2.89	$2.91	$2.85	$2.91	$2.47	46,350
2017-03-03	$2.95	$2.96	$2.89	$2.94	$2.49	72,498
2017-03-02	$2.95	$2.95	$2.94	$2.94	$2.49	8,735
2017-03-01	$2.91	$2.91	$2.90	$2.90	$2.46	21,300
2017-02-28	$2.90	$2.91	$2.89	$2.90	$2.46	21,050
2017-02-27	$2.88	$2.94	$2.88	$2.91	$2.47	19,159
2017-02-24	$2.98	$2.99	$2.90	$2.90	$2.46	65,412
2017-02-23	$3.04	$3.04	$2.99	$2.99	$2.54	21,650
2017-02-22	$3.04	$3.04	$3.00	$3.00	$2.54	32,480
2017-02-21	$3.04	$3.09	$3.03	$3.09	$2.62	33,540
2017-02-17	$2.97	$3.01	$2.95	$2.99	$2.54	71,902
2017-02-16	$2.99	$3.08	$2.96	$2.97	$2.52	97,080
2017-02-15	$2.89	$2.94	$2.89	$2.92	$2.48	75,900
2017-02-14	$2.98	$2.99	$2.88	$2.89	$2.45	46,500
2017-02-13	$3.06	$3.10	$2.98	$2.99	$2.54	42,000
2017-02-10	$2.96	$3.01	$2.96	$3.01	$2.55	19,910
2017-02-09	$2.88	$2.96	$2.88	$2.96	$2.51	36,785
2017-02-08	$2.87	$2.88	$2.83	$2.86	$2.43	194,720
2017-02-07	$2.83	$2.90	$2.83	$2.90	$2.46	42,350
2017-02-06	$2.96	$2.96	$2.84	$2.84	$2.41	62,435
2017-02-03	$2.93	$2.93	$2.92	$2.92	$2.48	9,400
2017-02-02	$2.88	$2.93	$2.88	$2.93	$2.48	28,265
2017-02-01	$2.85	$2.85	$2.82	$2.82	$2.39	52,516
2017-01-31	$2.92	$3.00	$2.82	$2.82	$2.39	52,225
2017-01-30	$3.04	$3.06	$2.86	$2.89	$2.45	199,247
2017-01-27	$3.14	$3.16	$3.07	$3.08	$2.61	81,359
2017-01-26	$3.14	$3.17	$3.14	$3.14	$2.66	11,400
2017-01-25	$3.26	$3.26	$3.15	$3.17	$2.69	48,400
2017-01-24	$3.14	$3.16	$3.12	$3.15	$2.67	36,000
2017-01-23	$3.04	$3.16	$3.04	$3.13	$2.65	37,620
2017-01-20	$3.18	$3.18	$3.16	$3.16	$2.68	15,495
2017-01-19	$3.15	$3.15	$3.13	$3.13	$2.65	9,060
2017-01-18	$3.20	$3.20	$3.14	$3.14	$2.66	18,400
2017-01-17	$3.30	$3.30	$3.26	$3.26	$2.76	25,420
2017-01-13	$3.30	$3.33	$3.24	$3.30	$2.80	45,600
2017-01-12	$3.33	$3.35	$3.33	$3.34	$2.83	14,344
2017-01-11	$3.27	$3.29	$3.24	$3.28	$2.78	4,850
2017-01-10	$3.31	$3.31	$3.25	$3.25	$2.76	26,520
2017-01-09	$3.27	$3.29	$3.26	$3.28	$2.78	54,573
2017-01-06	$3.42	$3.42	$3.35	$3.35	$2.84	13,600
2017-01-05	$3.43	$3.43	$3.39	$3.42	$2.90	23,400
2017-01-04	$3.42	$3.42	$3.36	$3.36	$2.85	36,111
2017-01-03	$3.40	$3.40	$3.30	$3.30	$2.80	22,517
2016-12-30	$3.30	$3.40	$3.27	$3.40	$2.88	26,832
2016-12-29	$3.28	$3.31	$3.28	$3.30	$2.80	5,900
2016-12-28	$3.21	$3.32	$3.21	$3.32	$2.82	24,400
2016-12-27	$3.27	$3.30	$3.25	$3.30	$2.80	4,504
2016-12-23	$3.28	$3.28	$3.28	$3.28	$2.78	6,500
2016-12-22	$3.28	$3.33	$3.28	$3.33	$2.82	4,600
2016-12-21	$3.35	$3.37	$3.34	$3.34	$2.83	18,100
2016-12-20	$3.40	$3.40	$3.34	$3.34	$2.83	16,800
2016-12-19	$3.39	$3.39	$3.31	$3.31	$2.81	106,809
2016-12-16	$3.40	$3.41	$3.40	$3.41	$2.89	3,917
2016-12-15	$3.36	$3.44	$3.36	$3.44	$2.91	7,509
2016-12-14	$3.48	$3.48	$3.39	$3.39	$2.88	13,200
2016-12-13	$3.52	$3.55	$3.50	$3.50	$2.97	11,500
2016-12-12	$3.58	$3.61	$3.53	$3.53	$2.99	20,500
2016-12-09	$3.56	$3.56	$3.52	$3.53	$2.99	30,046
2016-12-08	$3.51	$3.54	$3.50	$3.52	$2.99	18,500
2016-12-07	$3.50	$3.50	$3.49	$3.50	$2.97	133,200
2016-12-06	$3.45	$3.46	$3.45	$3.46	$2.93	27,360
2016-12-05	$3.48	$3.52	$3.48	$3.50	$2.97	120,872
2016-12-02	$3.42	$3.45	$3.40	$3.45	$2.93	172,730
2016-12-01	$3.46	$3.48	$3.41	$3.41	$2.89	28,150
2016-11-30	$3.34	$3.48	$3.34	$3.36	$2.85	109,387
2016-11-29	$3.32	$3.32	$3.22	$3.22	$2.73	13,810
2016-11-28	$3.40	$3.40	$3.36	$3.36	$2.85	10,513
2016-11-23	$3.36	$3.50	$3.35	$3.48	$2.95	50,607
2016-11-22	$3.35	$3.35	$3.25	$3.27	$2.77	16,939
2016-11-21	$3.32	$3.34	$3.32	$3.32	$2.82	6,885
2016-11-18	$3.29	$3.29	$3.28	$3.28	$2.78	11,040
2016-11-17	$3.35	$3.37	$3.29	$3.29	$2.79	58,800
2016-11-16	$3.38	$3.38	$3.28	$3.31	$2.81	13,300
2016-11-15	$3.34	$3.41	$3.34	$3.37	$2.86	95,005
2016-11-14	$3.30	$3.30	$3.19	$3.26	$2.76	24,790
2016-11-11	$3.11	$3.30	$3.10	$3.30	$2.80	71,336
2016-11-10	$3.11	$3.17	$3.09	$3.09	$2.62	21,900
2016-11-09	$3.10	$3.20	$3.07	$3.20	$2.71	30,120
2016-11-08	$3.14	$3.17	$3.11	$3.13	$2.65	11,518
2016-11-07	$3.14	$3.14	$3.07	$3.08	$2.61	21,870
2016-11-04	$3.06	$3.11	$3.06	$3.11	$2.64	102,606
2016-11-03	$3.07	$3.10	$3.07	$3.10	$2.63	3,700
2016-11-02	$3.06	$3.09	$3.05	$3.09	$2.62	27,385
2016-11-01	$3.12	$3.12	$3.07	$3.11	$2.63	38,600
2016-10-31	$3.20	$3.20	$3.08	$3.08	$2.61	16,700
2016-10-28	$3.21	$3.21	$3.19	$3.20	$2.71	9,350
2016-10-27	$3.31	$3.31	$3.22	$3.22	$2.73	35,000
2016-10-26	$3.27	$3.30	$3.22	$3.26	$2.77	25,200
2016-10-25	$3.38	$3.38	$3.30	$3.31	$2.81	41,208
2016-10-24	$3.38	$3.38	$3.37	$3.38	$2.87	74,706
2016-10-21	$3.44	$3.44	$3.43	$3.43	$2.91	3,100
2016-10-20	$3.47	$3.49	$3.47	$3.49	$2.96	14,300
2016-10-19	$3.50	$3.57	$3.47	$3.51	$2.98	16,400
2016-10-18	$3.60	$3.60	$3.45	$3.47	$2.94	26,850
2016-10-17	$3.48	$3.61	$3.48	$3.59	$3.04	76,700
2016-10-14	$3.39	$3.50	$3.38	$3.45	$2.93	97,800
2016-10-13	$3.40	$3.41	$3.40	$3.41	$2.89	3,000
2016-10-12	$3.35	$3.39	$3.34	$3.39	$2.87	40,440
2016-10-11	$3.38	$3.44	$3.37	$3.39	$2.87	126,201
2016-10-10	$3.27	$3.27	$3.27	$3.27	$2.77	1,860
2016-10-07	$3.35	$3.35	$3.31	$3.33	$2.82	49,210
2016-10-06	$3.34	$3.38	$3.32	$3.35	$2.84	110,800
2016-10-05	$3.25	$3.31	$3.24	$3.31	$2.81	64,888
2016-10-04	$3.25	$3.26	$3.25	$3.26	$2.76	2,038
2016-10-03	$3.23	$3.29	$3.23	$3.24	$2.75	41,717
2016-09-30	$3.27	$3.31	$3.27	$3.28	$2.78	42,314
2016-09-29	$3.25	$3.37	$3.17	$3.37	$2.86	36,600
2016-09-28	$3.10	$3.25	$3.10	$3.25	$2.76	22,225
2016-09-27	$3.10	$3.13	$3.06	$3.08	$2.61	10,779
2016-09-26	$3.18	$3.18	$3.17	$3.18	$2.70	4,912
2016-09-23	$3.22	$3.24	$3.18	$3.19	$2.70	22,317
2016-09-22	$3.28	$3.28	$3.27	$3.28	$2.78	6,203
2016-09-21	$3.20	$3.23	$3.19	$3.19	$2.71	8,500
2016-09-20	$3.13	$3.13	$3.12	$3.12	$2.65	1,596
2016-09-19	$3.13	$3.17	$3.11	$3.17	$2.69	12,298
2016-09-16	$3.07	$3.11	$3.05	$3.05	$2.59	17,184
2016-09-15	$3.13	$3.13	$3.13	$3.13	$2.65	100
2016-09-14	$3.07	$3.15	$3.07	$3.12	$2.65	6,600
2016-09-13	$3.19	$3.19	$3.07	$3.09	$2.62	74,194
2016-09-12	$3.13	$3.23	$3.13	$3.23	$2.74	10,696
2016-09-09	$3.31	$3.31	$3.27	$3.27	$2.77	32,999
2016-09-08	$3.41	$3.41	$3.37	$3.40	$2.88	3,428
2016-09-07	$3.33	$3.34	$3.31	$3.31	$2.81	14,092
2016-09-06	$3.25	$3.31	$3.25	$3.29	$2.79	15,712
2016-09-02	$3.25	$3.27	$3.24	$3.27	$2.77	8,700
2016-09-01	$3.20	$3.20	$3.17	$3.17	$2.69	13,946
2016-08-31	$3.31	$3.31	$3.18	$3.18	$2.70	27,445
2016-08-30	$3.40	$3.40	$3.31	$3.32	$2.81	7,429
2016-08-29	$3.37	$3.40	$3.36	$3.38	$2.86	11,925
2016-08-26	$3.46	$3.46	$3.34	$3.41	$2.89	10,258
2016-08-25	$3.25	$3.35	$3.25	$3.35	$2.84	137,857
2016-08-24	$3.20	$3.25	$3.19	$3.25	$2.76	110,213
2016-08-23	$3.11	$3.14	$3.07	$3.07	$2.60	19,889
2016-08-22	$3.14	$3.19	$3.07	$3.13	$2.65	32,820
2016-08-19	$3.34	$3.34	$3.26	$3.26	$2.76	13,405
2016-08-18	$3.24	$3.29	$3.24	$3.28	$2.78	42,100
2016-08-17	$3.22	$3.22	$3.15	$3.16	$2.68	20,284
2016-08-16	$3.26	$3.27	$3.23	$3.23	$2.74	23,620
2016-08-15	$3.36	$3.37	$3.22	$3.22	$2.73	31,707
2016-08-12	$3.40	$3.43	$3.30	$3.31	$2.80	13,975
2016-08-11	$3.39	$3.42	$3.38	$3.38	$2.87	38,724
2016-08-10	$3.33	$3.36	$3.30	$3.36	$2.85	240,000
2016-08-09	$3.34	$3.35	$3.25	$3.31	$2.81	46,714
2016-08-08	$3.17	$3.34	$3.16	$3.32	$2.81	106,605
2016-08-05	$3.08	$3.16	$3.08	$3.16	$2.68	12,440
2016-08-04	$3.17	$3.26	$3.17	$3.17	$2.69	39,960
2016-08-03	$3.09	$3.20	$3.07	$3.17	$2.69	20,600
2016-08-02	$3.07	$3.10	$3.05	$3.10	$2.63	30,313
2016-08-01	$3.02	$3.02	$3.02	$3.02	$2.56	7,000
2016-07-29	$3.10	$3.10	$3.05	$3.10	$2.63	56,348
2016-07-28	$3.00	$3.05	$3.00	$3.02	$2.56	2,583
2016-07-27	$3.02	$3.02	$3.02	$3.02	$2.56	410
2016-07-26	$3.06	$3.08	$3.02	$3.07	$2.60	54,844
2016-07-25	$3.15	$3.15	$2.95	$3.04	$2.57	60,123
2016-07-22	$3.21	$3.21	$3.15	$3.15	$2.67	32,480
2016-07-21	$3.23	$3.33	$3.20	$3.21	$2.73	38,306
2016-07-20	$3.12	$3.27	$3.12	$3.21	$2.72	79,335
2016-07-19	$3.25	$3.26	$3.20	$3.20	$2.71	13,440
2016-07-18	$3.32	$3.32	$3.27	$3.27	$2.77	55,642
2016-07-15	$3.37	$3.37	$3.32	$3.32	$2.82	29,950
2016-07-14	$3.37	$3.38	$3.36	$3.38	$2.86	41,180
2016-07-13	$3.45	$3.46	$3.37	$3.37	$2.86	9,739
2016-07-12	$3.43	$3.53	$3.41	$3.47	$2.94	108,770
2016-07-11	$3.37	$3.38	$3.30	$3.38	$2.87	44,550
2016-07-08	$3.32	$3.36	$3.31	$3.35	$2.84	155,915
2016-07-07	$3.42	$3.42	$3.30	$3.30	$2.80	54,072
2016-07-06	$3.38	$3.38	$3.38	$3.38	$2.86	21,367
2016-07-05	$3.35	$3.36	$3.34	$3.35	$2.84	15,140
2016-07-01	$3.37	$3.51	$3.37	$3.51	$2.98	5,240
2016-06-30	$3.36	$3.37	$3.36	$3.37	$2.86	1,445
2016-06-29	$3.52	$3.53	$3.45	$3.45	$2.92	20,000
2016-06-28	$3.33	$3.38	$3.32	$3.37	$2.86	24,075
2016-06-27	$3.31	$3.31	$3.26	$3.26	$2.76	5,800
2016-06-24	$3.27	$3.42	$3.25	$3.34	$2.83	24,690
2016-06-23	$3.52	$3.52	$3.49	$3.49	$2.96	26,270
2016-06-22	$3.51	$3.51	$3.49	$3.49	$2.96	2,000
2016-06-21	$3.46	$3.47	$3.43	$3.43	$2.91	45,500
2016-06-20	$3.50	$3.53	$3.47	$3.52	$2.98	91,917
2016-06-17	$3.45	$3.45	$3.41	$3.42	$2.90	4,435
2016-06-16	$3.24	$3.31	$3.24	$3.31	$2.81	8,600
2016-06-15	$3.39	$3.47	$3.39	$3.46	$2.93	21,060
2016-06-14	$3.44	$3.44	$3.38	$3.39	$2.87	34,980
2016-06-13	$3.34	$3.52	$3.34	$3.47	$2.94	73,270
2016-06-10	$3.50	$3.50	$3.42	$3.42	$2.90	17,425
2016-06-09	$3.62	$3.62	$3.55	$3.60	$3.05	131,440
2016-06-08	$3.50	$3.65	$3.50	$3.58	$3.04	109,707
2016-06-07	$3.32	$3.45	$3.32	$3.45	$2.93	83,355
2016-06-06	$3.13	$3.33	$3.10	$3.33	$2.82	68,895
2016-06-03	$2.99	$3.10	$2.99	$3.06	$2.59	104,588
2016-06-02	$2.91	$2.99	$2.91	$2.99	$2.53	7,327
2016-06-01	$2.89	$2.95	$2.89	$2.91	$2.47	82,087
2016-05-31	$2.88	$2.93	$2.88	$2.90	$2.46	60,680
2016-05-27	$2.87	$2.87	$2.84	$2.85	$2.42	5,275
2016-05-26	$2.90	$2.91	$2.84	$2.84	$2.41	39,600
2016-05-25	$2.90	$2.91	$2.86	$2.91	$2.47	2,850
2016-05-24	$2.79	$2.85	$2.79	$2.82	$2.39	31,352
2016-05-23	$2.80	$2.83	$2.80	$2.83	$2.40	6,087
2016-05-20	$2.84	$2.84	$2.80	$2.83	$2.40	14,164
2016-05-19	$2.89	$2.89	$2.80	$2.80	$2.37	14,460
2016-05-18	$2.98	$2.98	$2.95	$2.95	$2.50	8,719
2016-05-17	$2.95	$3.03	$2.95	$2.98	$2.53	40,500
2016-05-16	$3.02	$3.05	$2.98	$2.99	$2.53	74,941
2016-05-13	$3.05	$3.06	$3.00	$3.01	$2.55	17,900
2016-05-12	$3.03	$3.09	$3.00	$3.09	$2.62	68,093
2016-05-11	$2.88	$2.99	$2.85	$2.97	$2.52	23,235
2016-05-10	$2.83	$2.90	$2.83	$2.90	$2.46	57,569
2016-05-09	$2.80	$2.80	$2.74	$2.77	$2.35	16,083
2016-05-06	$2.89	$2.91	$2.89	$2.89	$2.45	13,043
2016-05-05	$2.96	$2.97	$2.87	$2.87	$2.43	72,846
2016-05-04	$2.95	$2.95	$2.83	$2.89	$2.45	128,920
2016-05-03	$3.02	$3.04	$2.77	$2.92	$2.48	227,194
2016-05-02	$3.19	$3.22	$3.09	$3.09	$2.62	194,828
2016-04-29	$3.16	$3.21	$3.10	$3.21	$2.72	101,801
2016-04-28	$3.09	$3.14	$3.08	$3.08	$2.61	50,507
2016-04-27	$3.06	$3.10	$3.04	$3.10	$2.63	144,766
2016-04-26	$3.01	$3.08	$3.00	$3.04	$2.58	116,345
2016-04-25	$3.01	$3.01	$2.88	$2.98	$2.53	79,760
2016-04-22	$3.15	$3.20	$2.98	$3.00	$2.55	107,500
2016-04-21	$3.11	$3.23	$3.09	$3.15	$2.67	286,015
2016-04-20	$3.01	$3.18	$2.98	$3.08	$2.61	93,675
2016-04-19	$2.93	$2.98	$2.93	$2.96	$2.51	43,940
2016-04-18	$2.66	$2.88	$2.63	$2.88	$2.44	59,755
2016-04-15	$2.85	$2.85	$2.73	$2.75	$2.33	86,387
2016-04-14	$2.82	$2.89	$2.82	$2.89	$2.45	19,422
2016-04-13	$2.73	$2.80	$2.73	$2.80	$2.37	35,310
2016-04-12	$2.70	$2.75	$2.70	$2.75	$2.33	70,210
2016-04-11	$2.65	$2.65	$2.64	$2.65	$2.25	10,173
2016-04-08	$2.60	$2.60	$2.55	$2.56	$2.17	42,817
2016-04-07	$2.52	$2.52	$2.46	$2.50	$2.12	16,700
2016-04-06	$2.54	$2.60	$2.51	$2.53	$2.14	38,209
2016-04-05	$2.47	$2.53	$2.46	$2.51	$2.13	12,895
2016-04-04	$2.61	$2.61	$2.53	$2.53	$2.15	9,392
2016-04-01	$2.56	$2.64	$2.56	$2.64	$2.24	17,200
2016-03-31	$2.59	$2.64	$2.59	$2.62	$2.22	18,200
2016-03-30	$2.61	$2.67	$2.56	$2.57	$2.18	30,036
2016-03-29	$2.47	$2.58	$2.47	$2.58	$2.19	33,970
2016-03-28	$2.50	$2.53	$2.45	$2.50	$2.12	47,501
2016-03-24	$2.51	$2.53	$2.50	$2.53	$2.15	21,246
2016-03-23	$2.58	$2.58	$2.49	$2.49	$2.11	60,917
2016-03-22	$2.58	$2.61	$2.58	$2.59	$2.20	12,700
2016-03-21	$2.60	$2.60	$2.55	$2.55	$2.16	27,747
2016-03-18	$2.70	$2.70	$2.58	$2.58	$2.19	37,740
2016-03-17	$2.64	$2.70	$2.63	$2.65	$2.25	30,715
2016-03-16	$2.59	$2.60	$2.54	$2.60	$2.20	29,785
2016-03-15	$2.43	$2.43	$2.42	$2.42	$2.05	2,975
2016-03-14	$2.51	$2.54	$2.49	$2.53	$2.14	61,650
2016-03-11	$2.54	$2.58	$2.49	$2.49	$2.12	119,708
2016-03-10	$2.60	$2.61	$2.45	$2.45	$2.08	62,200
2016-03-09	$2.58	$2.65	$2.54	$2.63	$2.23	10,082
2016-03-08	$2.61	$2.62	$2.56	$2.56	$2.17	29,098
2016-03-07	$2.74	$2.76	$2.70	$2.71	$2.30	21,975
2016-03-04	$2.72	$2.77	$2.69	$2.74	$2.32	71,389
2016-03-03	$2.63	$2.72	$2.63	$2.70	$2.29	61,127
2016-03-02	$2.51	$2.52	$2.43	$2.52	$2.14	50,100
2016-03-01	$2.49	$2.53	$2.48	$2.48	$2.10	50,646
2016-02-29	$2.40	$2.49	$2.39	$2.39	$2.03	45,130
2016-02-26	$2.38	$2.43	$2.34	$2.36	$2.01	65,938
2016-02-25	$2.24	$2.34	$2.24	$2.31	$1.96	140,203
2016-02-24	$2.03	$2.12	$2.00	$2.12	$1.79	183,065
2016-02-23	$2.11	$2.11	$2.04	$2.09	$1.77	20,570
2016-02-22	$2.12	$2.14	$2.10	$2.12	$1.80	54,770
2016-02-19	$1.98	$2.02	$1.95	$1.99	$1.69	45,825
2016-02-18	$2.15	$2.16	$2.01	$2.03	$1.72	19,250
2016-02-17	$2.03	$2.12	$2.03	$2.08	$1.76	65,094
2016-02-16	$1.80	$1.94	$1.80	$1.94	$1.65	88,056
2016-02-12	$1.75	$1.78	$1.71	$1.71	$1.45	98,190
2016-02-11	$1.64	$1.69	$1.62	$1.69	$1.44	52,100
2016-02-10	$1.68	$1.73	$1.63	$1.69	$1.43	48,477
2016-02-09	$1.69	$1.70	$1.69	$1.69	$1.43	38,927
2016-02-08	$1.77	$1.77	$1.71	$1.73	$1.47	160,487
2016-02-05	$1.85	$1.85	$1.82	$1.83	$1.55	21,910
2016-02-04	$1.88	$1.89	$1.81	$1.82	$1.54	38,700
2016-02-03	$1.69	$1.79	$1.69	$1.79	$1.52	213
2016-02-02	$1.75	$1.76	$1.69	$1.69	$1.43	7,273
2016-02-01	$1.82	$1.82	$1.79	$1.79	$1.52	14,325
2016-01-29	$1.85	$1.90	$1.79	$1.85	$1.57	36,350
2016-01-28	$1.85	$1.85	$1.80	$1.83	$1.55	54,730
2016-01-27	$1.72	$1.81	$1.72	$1.75	$1.48	96,853
2016-01-26	$1.71	$1.71	$1.68	$1.68	$1.42	29,380
2016-01-25	$1.63	$1.63	$1.60	$1.61	$1.37	42,000
2016-01-22	$1.55	$1.70	$1.55	$1.70	$1.44	107,245
2016-01-21	$1.44	$1.48	$1.42	$1.45	$1.23	45,525
2016-01-20	$1.43	$1.43	$1.36	$1.36	$1.15	57,400
2016-01-19	$1.51	$1.51	$1.47	$1.47	$1.24	31,200
2016-01-15	$1.50	$1.53	$1.49	$1.53	$1.30	20,515
2016-01-14	$1.56	$1.61	$1.56	$1.60	$1.36	57,302
2016-01-13	$1.57	$1.57	$1.55	$1.55	$1.31	42,500
2016-01-12	$1.61	$1.61	$1.51	$1.59	$1.35	40,130
2016-01-11	$1.72	$1.72	$1.60	$1.72	$1.46	46,120
2016-01-08	$1.81	$1.82	$1.80	$1.80	$1.53	10,446
2016-01-07	$1.73	$1.75	$1.71	$1.72	$1.46	38,021
2016-01-06	$1.88	$1.88	$1.79	$1.79	$1.52	11,400
2016-01-05	$1.94	$1.95	$1.94	$1.95	$1.65	7,750
2016-01-04	$2.02	$2.02	$1.89	$1.94	$1.64	16,287
2015-12-31	$1.89	$2.00	$1.82	$1.99	$1.69	27,701
2015-12-30	$1.89	$1.94	$1.84	$1.93	$1.64	22,290
2015-12-29	$1.97	$2.01	$1.89	$1.92	$1.63	61,646
2015-12-28	$1.96	$1.96	$1.89	$1.89	$1.60	6,400
2015-12-24	$1.93	$2.00	$1.93	$1.99	$1.69	13,750
2015-12-23	$1.94	$1.94	$1.90	$1.93	$1.64	12,000
2015-12-22	$1.82	$1.85	$1.82	$1.82	$1.54	25,382
2015-12-21	$1.88	$1.97	$1.80	$1.80	$1.53	3,805
2015-12-18	$1.87	$1.87	$1.86	$1.86	$1.58	18,968
2015-12-17	$1.85	$1.93	$1.85	$1.85	$1.57	24,200
2015-12-16	$1.74	$1.88	$1.74	$1.88	$1.59	134,500
2015-12-15	$1.71	$1.75	$1.70	$1.75	$1.48	123,300
2015-12-14	$1.75	$1.75	$1.62	$1.62	$1.37	7,950
2015-12-11	$1.92	$1.92	$1.92	$1.92	$1.63	0
2015-12-10	$1.92	$1.92	$1.92	$1.92	$1.63	0
2015-12-09	$1.86	$1.93	$1.86	$1.92	$1.63	21,111
2015-12-08	$1.80	$1.83	$1.77	$1.79	$1.52	63,305
2015-12-07	$2.00	$2.00	$1.82	$1.82	$1.55	80,302
2015-12-04	$2.04	$2.14	$2.04	$2.09	$1.77	77,800
2015-12-03	$2.20	$2.20	$2.10	$2.10	$1.78	9,585
2015-12-02	$2.29	$2.29	$2.20	$2.20	$1.87	785
2015-12-01	$2.28	$2.30	$2.28	$2.30	$1.95	28,800
2015-11-30	$2.20	$2.20	$2.20	$2.20	$1.87	3,323
2015-11-27	$2.20	$2.20	$2.20	$2.20	$1.87	40
2015-11-25	$2.18	$2.20	$2.18	$2.20	$1.87	79,150
2015-11-24	$2.26	$2.26	$2.24	$2.24	$1.90	11,170
2015-11-23	$2.15	$2.23	$2.15	$2.19	$1.86	16,000
2015-11-20	$2.25	$2.25	$2.25	$2.25	$1.90	0
2015-11-19	$2.21	$2.25	$2.21	$2.25	$1.90	57,899
2015-11-18	$2.25	$2.25	$2.23	$2.23	$1.89	119,858
2015-11-17	$2.23	$2.30	$2.23	$2.29	$1.94	12,675
2015-11-16	$2.31	$2.31	$2.28	$2.31	$1.96	127,000
2015-11-13	$2.22	$2.27	$2.22	$2.27	$1.93	30,800
2015-11-12	$2.27	$2.31	$2.23	$2.26	$1.92	136,910
2015-11-11	$2.49	$2.49	$2.38	$2.41	$2.04	88,420
2015-11-10	$2.47	$2.58	$2.47	$2.52	$2.14	34,000
2015-11-09	$2.57	$2.57	$2.50	$2.50	$2.12	51,890
2015-11-06	$2.51	$2.53	$2.51	$2.52	$2.14	8,500
2015-11-05	$2.59	$2.59	$2.56	$2.56	$2.18	39,800
2015-11-04	$2.61	$2.61	$2.57	$2.60	$2.21	60,200
2015-11-03	$2.51	$2.62	$2.51	$2.62	$2.22	37,063
2015-11-02	$2.31	$2.45	$2.30	$2.42	$2.06	44,737
2015-10-30	$2.24	$2.37	$2.24	$2.35	$2.00	31,900
2015-10-29	$2.27	$2.30	$2.27	$2.30	$1.95	6,300
2015-10-28	$2.14	$2.29	$2.14	$2.26	$1.92	11,900
2015-10-27	$2.20	$2.20	$2.16	$2.16	$1.83	60,400
2015-10-26	$2.26	$2.28	$2.26	$2.26	$1.91	24,900
2015-10-23	$2.35	$2.36	$2.34	$2.36	$2.00	7,099
2015-10-22	$2.37	$2.39	$2.34	$2.37	$2.01	13,100
2015-10-21	$2.33	$2.35	$2.32	$2.32	$1.97	24,750
2015-10-20	$2.38	$2.42	$2.35	$2.38	$2.02	83,800
2015-10-19	$2.49	$2.49	$2.35	$2.35	$2.00	67,243
2015-10-16	$2.64	$2.72	$2.50	$2.53	$2.15	357,250
2015-10-15	$2.42	$2.69	$2.39	$2.68	$2.27	151,850
2015-10-14	$2.37	$2.41	$2.33	$2.40	$2.04	136,165
2015-10-13	$2.40	$2.45	$2.38	$2.38	$2.02	200,100
2015-10-12	$2.43	$2.43	$2.43	$2.43	$2.06	212
2015-10-09	$2.48	$2.48	$2.44	$2.46	$2.09	88,175
2015-10-08	$2.36	$2.38	$2.35	$2.38	$2.01	113,200
2015-10-07	$2.38	$2.45	$2.31	$2.31	$1.96	81,336
2015-10-06	$2.27	$2.41	$2.26	$2.39	$2.02	219,797
2015-10-05	$2.18	$2.29	$2.18	$2.26	$1.92	56,300
2015-10-02	$1.95	$2.15	$1.95	$2.14	$1.81	162,400
2015-10-01	$1.97	$1.97	$1.97	$1.97	$1.67	2,000
2015-09-30	$2.05	$2.05	$1.91	$1.91	$1.62	14,900
2015-09-29	$1.92	$1.94	$1.91	$1.92	$1.63	39,600
2015-09-28	$1.99	$1.99	$1.99	$1.99	$1.69	100
2015-09-25	$2.20	$2.20	$2.08	$2.08	$1.76	2,600
2015-09-24	$2.06	$2.14	$2.00	$2.14	$1.81	71,600
2015-09-23	$2.13	$2.22	$2.13	$2.20	$1.87	100,345
2015-09-22	$2.13	$2.14	$2.10	$2.14	$1.81	202,705
2015-09-21	$2.22	$2.30	$2.22	$2.28	$1.94	276,415
2015-09-18	$2.23	$2.31	$2.20	$2.25	$1.91	444,202
2015-09-17	$2.20	$2.28	$2.20	$2.28	$1.93	275,050
2015-09-16	$1.95	$2.17	$1.95	$2.17	$1.84	384,500
2015-09-15	$1.85	$1.88	$1.84	$1.86	$1.57	55,400
2015-09-14	$1.89	$1.89	$1.80	$1.80	$1.53	25,400
2015-09-11	$1.84	$1.86	$1.82	$1.84	$1.56	18,000
2015-09-10	$1.86	$1.89	$1.82	$1.85	$1.57	15,020
2015-09-09	$1.91	$1.91	$1.85	$1.85	$1.57	3,495
2015-09-08	$1.93	$1.93	$1.87	$1.89	$1.60	119,600

Canacol Energy Ltd (CNNEF) News Headlines

Recent Canacol Energy Ltd (CNNEF) News

Similar Companies to Canacol Energy Ltd (CNNEF) 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	--	--	--

Canacol Energy Ltd (CNNEF) Exchange: OTCQX