CounterPath Corp (CPAH) Stock

Data as of May 9, 2025

$3.48 ($0.02) 0.43%

CounterPath Corp - Daily Information

Click for more stock information on CounterPath Corp.

Daily Information	Data
Date	May 9, 2025
Open	$3.47
Previous Close	$3.48
High	$3.49
Low	$3.47
Adjusted Open	$3.47
Previous Adjusted Close	$3.48
Adjusted High	$3.49
Adjusted Low	$3.47

About CounterPath Corp (CPAH)

CounterPath Corporation is revolutionizing how people communicate in today's modern mobile workforce. Its award-winning Bria solutions for desktop and mobile devices enable organizations to leverage their existing PBX and hosted voice call servers to extend seamless and secure unified communications and collaboration services to users regardless of their location and network. CounterPath technology meets the unique requirements of several industries, including the contact center, retail, warehouse, hospitality, and healthcare verticals. Its solutions are deployed worldwide by 8x8, Airbnb, AmeriSave, Aspect, BT, Citibank, Comcast, Fusion, Fuze, Honeywell, Liberty Global, Windstream and others.

Invest in CounterPath Corp (CPAH)

When you sign up and link your bank account, a surprise stock appears in your account.

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.

Historical Stock Data for CounterPath Corp (CPAH)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-26	$3.47	$3.49	$3.47	$3.48	$3.48	74,600
2021-02-25	$3.48	$3.48	$3.46	$3.47	$3.47	22,889
2021-02-24	$3.46	$3.49	$3.45	$3.48	$3.48	44,960
2021-02-23	$3.46	$3.48	$3.43	$3.45	$3.45	162,566
2021-02-22	$3.48	$3.49	$3.47	$3.48	$3.48	15,315
2021-02-19	$3.45	$3.49	$3.45	$3.49	$3.49	17,145
2021-02-18	$3.48	$3.48	$3.44	$3.45	$3.45	28,947
2021-02-17	$3.47	$3.47	$3.44	$3.47	$3.47	9,880
2021-02-16	$3.43	$3.48	$3.41	$3.47	$3.47	25,976
2021-02-12	$3.47	$3.47	$3.43	$3.47	$3.47	10,331
2021-02-11	$3.46	$3.46	$3.43	$3.44	$3.44	48,389
2021-02-10	$3.49	$3.49	$3.46	$3.47	$3.47	16,413
2021-02-09	$3.49	$3.57	$3.44	$3.46	$3.46	111,804
2021-02-08	$3.46	$3.48	$3.46	$3.48	$3.48	39,071
2021-02-05	$3.47	$3.48	$3.44	$3.46	$3.46	58,751
2021-02-04	$3.46	$3.47	$3.42	$3.47	$3.47	37,340
2021-02-03	$3.42	$3.45	$3.40	$3.41	$3.41	8,666
2021-02-02	$3.42	$3.45	$3.40	$3.41	$3.41	6,816
2021-02-01	$3.40	$3.45	$3.40	$3.41	$3.41	23,223
2021-01-29	$3.40	$3.43	$3.40	$3.41	$3.41	4,794
2021-01-28	$3.39	$3.42	$3.38	$3.40	$3.40	25,932
2021-01-27	$3.39	$3.40	$3.38	$3.39	$3.39	29,138
2021-01-26	$3.38	$3.39	$3.38	$3.38	$3.38	28,885
2021-01-25	$3.39	$3.41	$3.38	$3.40	$3.40	19,320
2021-01-22	$3.38	$3.41	$3.38	$3.40	$3.40	16,303
2021-01-21	$3.38	$3.40	$3.38	$3.38	$3.38	10,200
2021-01-20	$3.40	$3.40	$3.38	$3.40	$3.40	8,476
2021-01-19	$3.42	$3.42	$3.39	$3.39	$3.39	8,835
2021-01-15	$3.39	$3.41	$3.39	$3.39	$3.39	13,447
2021-01-14	$3.42	$3.42	$3.39	$3.41	$3.41	66,692
2021-01-13	$3.42	$3.44	$3.40	$3.44	$3.44	17,017
2021-01-12	$3.38	$3.44	$3.38	$3.42	$3.42	37,112
2021-01-11	$3.39	$3.41	$3.38	$3.38	$3.38	12,663
2021-01-08	$3.39	$3.41	$3.36	$3.39	$3.39	18,901
2021-01-07	$3.43	$3.43	$3.39	$3.40	$3.40	21,707
2021-01-06	$3.39	$3.43	$3.37	$3.43	$3.43	9,517
2021-01-05	$3.35	$3.38	$3.33	$3.38	$3.38	27,917
2021-01-04	$3.40	$3.42	$3.34	$3.37	$3.37	44,874
2020-12-31	$3.40	$3.43	$3.37	$3.40	$3.40	73,152
2020-12-30	$3.43	$3.43	$3.37	$3.39	$3.39	37,511
2020-12-29	$3.37	$3.42	$3.37	$3.38	$3.38	8,820
2020-12-28	$3.39	$3.43	$3.36	$3.41	$3.41	69,863
2020-12-24	$3.41	$3.41	$3.37	$3.37	$3.37	3,070
2020-12-23	$3.38	$3.40	$3.31	$3.37	$3.37	35,746
2020-12-22	$3.37	$3.45	$3.37	$3.38	$3.38	50,838
2020-12-21	$3.36	$3.43	$3.36	$3.43	$3.43	41,057
2020-12-18	$3.38	$3.44	$3.38	$3.41	$3.41	14,170
2020-12-17	$3.40	$3.45	$3.34	$3.38	$3.38	62,382
2020-12-16	$3.44	$3.75	$3.30	$3.42	$3.42	990,438
2020-12-15	$3.42	$3.45	$3.41	$3.42	$3.42	54,733
2020-12-14	$3.41	$3.46	$3.40	$3.42	$3.42	126,127
2020-12-11	$3.40	$3.44	$3.40	$3.42	$3.42	63,798
2020-12-10	$3.46	$3.46	$3.38	$3.42	$3.42	100,840
2020-12-09	$3.43	$3.46	$3.42	$3.45	$3.45	49,446
2020-12-08	$3.45	$3.47	$3.39	$3.46	$3.46	247,602
2020-12-07	$3.43	$3.49	$3.42	$3.44	$3.44	930,733
2020-12-04	$2.70	$2.78	$2.70	$2.76	$2.76	21,018
2020-12-03	$2.81	$2.92	$2.68	$2.73	$2.73	50,078
2020-12-02	$2.89	$3.10	$2.79	$2.83	$2.83	133,938
2020-12-01	$3.01	$3.18	$2.76	$2.91	$2.91	65,512
2020-11-30	$2.68	$3.10	$2.52	$2.91	$2.91	446,640
2020-11-27	$2.63	$2.72	$2.60	$2.65	$2.65	20,677
2020-11-25	$2.55	$2.62	$2.52	$2.57	$2.57	34,034
2020-11-24	$2.76	$2.79	$2.42	$2.51	$2.51	180,456
2020-11-23	$2.77	$2.77	$2.68	$2.75	$2.75	15,480
2020-11-20	$2.63	$2.79	$2.60	$2.77	$2.77	29,409
2020-11-19	$2.66	$2.66	$2.57	$2.65	$2.65	11,134
2020-11-18	$2.60	$2.70	$2.53	$2.65	$2.65	39,926
2020-11-17	$2.70	$2.70	$2.51	$2.58	$2.58	21,775
2020-11-16	$2.76	$2.76	$2.65	$2.70	$2.70	16,964
2020-11-13	$2.60	$2.75	$2.60	$2.74	$2.74	23,199
2020-11-12	$2.62	$2.71	$2.61	$2.64	$2.64	17,436
2020-11-11	$2.71	$2.73	$2.62	$2.73	$2.73	22,964
2020-11-10	$2.72	$2.73	$2.68	$2.72	$2.72	9,683
2020-11-09	$2.78	$2.78	$2.59	$2.74	$2.74	9,974
2020-11-06	$2.65	$2.79	$2.60	$2.79	$2.79	20,926
2020-11-05	$2.65	$2.70	$2.58	$2.64	$2.64	31,594
2020-11-04	$2.78	$2.78	$2.62	$2.68	$2.68	22,317
2020-11-03	$2.74	$2.86	$2.74	$2.86	$2.86	3,973
2020-11-02	$2.62	$2.74	$2.62	$2.70	$2.70	10,190
2020-10-30	$2.67	$2.74	$2.64	$2.67	$2.67	17,412
2020-10-29	$2.69	$2.75	$2.64	$2.74	$2.74	5,347
2020-10-28	$2.80	$2.81	$2.62	$2.72	$2.72	54,078
2020-10-27	$2.90	$3.04	$2.85	$2.85	$2.85	26,423
2020-10-26	$3.04	$3.06	$2.81	$2.94	$2.94	36,916
2020-10-23	$3.07	$3.19	$2.99	$3.05	$3.05	38,353
2020-10-22	$3.02	$3.10	$2.97	$3.05	$3.05	13,298
2020-10-21	$2.96	$3.17	$2.90	$3.10	$3.10	74,773
2020-10-20	$2.98	$3.02	$2.88	$3.01	$3.01	13,399
2020-10-19	$2.90	$2.98	$2.80	$2.93	$2.93	53,947
2020-10-16	$2.96	$3.01	$2.95	$2.97	$2.97	16,238
2020-10-15	$3.01	$3.01	$2.90	$2.95	$2.95	20,223
2020-10-14	$3.01	$3.07	$3.00	$3.05	$3.05	14,321
2020-10-13	$3.04	$3.09	$2.94	$3.05	$3.05	19,483
2020-10-12	$3.14	$3.14	$2.97	$3.02	$3.02	21,764
2020-10-09	$2.98	$3.09	$2.91	$3.08	$3.08	46,411
2020-10-08	$2.99	$2.99	$2.91	$2.92	$2.92	24,507
2020-10-07	$2.96	$3.07	$2.96	$3.03	$3.03	14,686
2020-10-06	$3.12	$3.12	$2.93	$3.02	$3.02	37,888
2020-10-05	$3.02	$3.43	$2.91	$3.00	$3.00	341,375
2020-10-02	$3.15	$3.15	$2.96	$3.02	$3.02	10,004
2020-10-01	$3.13	$3.13	$2.96	$3.00	$3.00	28,413
2020-09-30	$3.19	$3.19	$3.02	$3.08	$3.08	15,321
2020-09-29	$3.15	$3.31	$3.09	$3.13	$3.13	26,142
2020-09-28	$3.03	$3.11	$3.02	$3.08	$3.08	11,274
2020-09-25	$3.04	$3.22	$3.01	$3.07	$3.07	14,663
2020-09-24	$3.04	$3.08	$3.00	$3.00	$3.00	17,114
2020-09-23	$3.11	$3.19	$3.03	$3.10	$3.10	32,061
2020-09-22	$3.05	$3.16	$3.05	$3.14	$3.14	10,556
2020-09-21	$3.26	$3.26	$3.00	$3.09	$3.09	62,747
2020-09-18	$3.40	$3.40	$3.29	$3.32	$3.32	16,705
2020-09-17	$3.52	$3.52	$3.31	$3.34	$3.34	23,399
2020-09-16	$3.49	$3.54	$3.40	$3.42	$3.42	13,035
2020-09-15	$3.54	$3.60	$3.49	$3.49	$3.49	26,217
2020-09-14	$3.35	$3.73	$3.35	$3.54	$3.54	106,788
2020-09-11	$3.83	$3.83	$3.25	$3.27	$3.27	72,181
2020-09-10	$4.65	$4.65	$3.41	$3.55	$3.55	241,442
2020-09-09	$4.29	$4.44	$4.18	$4.37	$4.37	46,715
2020-09-08	$4.43	$4.51	$4.22	$4.27	$4.27	25,210
2020-09-04	$4.69	$4.70	$4.30	$4.43	$4.43	64,089
2020-09-03	$4.50	$4.65	$4.17	$4.59	$4.59	92,159
2020-09-02	$3.96	$4.59	$3.96	$4.50	$4.50	136,958
2020-09-01	$4.00	$4.09	$3.79	$3.96	$3.96	51,876
2020-08-31	$3.76	$3.91	$3.71	$3.91	$3.91	44,387
2020-08-28	$4.00	$4.00	$3.82	$3.82	$3.82	24,828
2020-08-27	$3.90	$3.94	$3.83	$3.90	$3.90	19,666
2020-08-26	$3.73	$3.89	$3.73	$3.85	$3.85	20,582
2020-08-25	$3.70	$3.84	$3.70	$3.79	$3.79	83,575
2020-08-24	$3.96	$4.06	$3.70	$3.70	$3.70	46,569
2020-08-21	$4.09	$4.09	$3.92	$3.97	$3.97	18,560
2020-08-20	$4.13	$4.21	$3.84	$4.05	$4.05	205,014
2020-08-19	$4.06	$4.29	$3.98	$4.06	$4.06	132,489
2020-08-18	$4.10	$4.47	$4.05	$4.19	$4.19	68,072
2020-08-17	$3.92	$4.18	$3.85	$4.18	$4.18	54,268
2020-08-14	$3.82	$3.89	$3.82	$3.87	$3.87	10,586
2020-08-13	$4.05	$4.05	$3.82	$3.82	$3.82	23,313
2020-08-12	$4.24	$4.29	$4.09	$4.11	$4.11	8,158
2020-08-11	$4.15	$4.23	$4.12	$4.12	$4.12	14,802
2020-08-10	$3.94	$4.21	$3.94	$4.21	$4.21	31,043
2020-08-07	$3.95	$4.05	$3.90	$3.97	$3.97	33,517
2020-08-06	$4.02	$4.07	$3.95	$3.95	$3.95	25,841
2020-08-05	$4.36	$4.39	$4.01	$4.11	$4.11	63,400
2020-08-04	$4.47	$4.55	$4.28	$4.38	$4.38	18,653
2020-08-03	$4.54	$4.63	$4.20	$4.42	$4.42	57,439
2020-07-31	$4.52	$4.64	$4.43	$4.63	$4.63	14,916
2020-07-30	$4.46	$4.72	$4.46	$4.47	$4.47	39,256
2020-07-29	$4.69	$4.74	$4.55	$4.55	$4.55	21,224
2020-07-28	$4.70	$4.81	$4.60	$4.66	$4.66	25,242
2020-07-27	$4.60	$4.87	$4.60	$4.68	$4.68	37,203
2020-07-24	$4.64	$4.82	$4.52	$4.65	$4.65	36,712
2020-07-23	$4.93	$4.98	$4.70	$4.75	$4.75	45,303
2020-07-22	$4.83	$5.07	$4.73	$4.99	$4.99	54,686
2020-07-21	$5.31	$5.68	$4.63	$4.63	$4.63	125,364
2020-07-20	$5.75	$5.92	$5.36	$5.44	$5.44	119,576
2020-07-17	$5.44	$5.86	$5.41	$5.55	$5.55	122,000
2020-07-16	$5.30	$5.49	$5.26	$5.43	$5.43	89,300
2020-07-15	$5.26	$5.51	$5.15	$5.33	$5.33	87,500
2020-07-14	$5.17	$5.34	$4.90	$5.25	$5.25	89,200
2020-07-13	$5.56	$5.59	$5.18	$5.18	$5.18	63,500
2020-07-10	$5.42	$5.85	$5.19	$5.42	$5.42	167,500
2020-07-09	$5.36	$5.48	$5.21	$5.42	$5.42	55,000
2020-07-08	$5.00	$5.34	$5.00	$5.27	$5.27	89,200
2020-07-07	$5.05	$5.33	$4.99	$5.01	$5.01	125,700
2020-07-06	$5.04	$5.32	$4.93	$5.05	$5.05	130,700
2020-07-02	$4.97	$5.06	$4.94	$4.95	$4.95	34,600
2020-07-01	$5.00	$5.05	$4.85	$4.97	$4.97	29,500
2020-06-30	$4.84	$5.09	$4.76	$5.04	$5.04	33,900
2020-06-29	$4.95	$5.07	$4.81	$4.85	$4.85	57,900
2020-06-26	$4.84	$5.15	$4.65	$5.05	$5.05	145,302
2020-06-25	$4.60	$4.98	$4.54	$4.92	$4.92	178,491
2020-06-24	$4.14	$4.65	$4.14	$4.51	$4.51	66,309
2020-06-23	$4.20	$4.30	$4.15	$4.19	$4.19	34,197
2020-06-22	$4.69	$4.71	$4.17	$4.31	$4.31	113,049
2020-06-19	$4.38	$4.90	$4.35	$4.69	$4.69	146,180
2020-06-18	$3.71	$4.69	$3.71	$4.40	$4.40	240,426
2020-06-17	$3.58	$4.22	$3.58	$4.04	$4.04	171,611
2020-06-16	$3.77	$3.90	$3.68	$3.82	$3.82	97,739
2020-06-15	$3.87	$3.87	$3.31	$3.65	$3.65	196,270
2020-06-12	$3.22	$4.62	$3.22	$3.75	$3.75	712,241
2020-06-11	$3.50	$3.54	$3.30	$3.32	$3.32	59,299
2020-06-10	$3.75	$3.79	$3.51	$3.52	$3.52	53,752
2020-06-09	$3.66	$3.85	$3.65	$3.72	$3.72	58,209
2020-06-08	$3.60	$3.74	$3.50	$3.64	$3.64	64,669
2020-06-05	$3.66	$3.66	$3.45	$3.55	$3.55	26,466
2020-06-04	$3.50	$3.61	$3.42	$3.45	$3.45	50,864
2020-06-03	$3.64	$3.75	$3.49	$3.50	$3.50	86,847
2020-06-02	$3.45	$3.64	$3.36	$3.58	$3.58	147,726
2020-06-01	$3.32	$3.47	$3.27	$3.46	$3.46	106,441
2020-05-29	$3.15	$3.32	$3.12	$3.30	$3.30	82,511
2020-05-28	$3.16	$3.19	$3.10	$3.14	$3.14	19,691
2020-05-27	$3.20	$3.20	$3.08	$3.16	$3.16	16,097
2020-05-26	$3.03	$3.16	$3.03	$3.11	$3.11	33,641
2020-05-22	$3.14	$3.15	$3.05	$3.15	$3.15	19,417
2020-05-21	$3.06	$3.20	$3.03	$3.19	$3.19	28,823
2020-05-20	$3.15	$3.18	$3.08	$3.10	$3.10	20,722
2020-05-19	$3.17	$3.20	$3.13	$3.17	$3.17	29,016
2020-05-18	$3.35	$3.35	$3.13	$3.19	$3.19	42,592
2020-05-15	$3.02	$3.23	$3.02	$3.23	$3.23	42,116
2020-05-14	$3.00	$3.10	$2.92	$3.10	$3.10	37,999
2020-05-13	$3.15	$3.20	$3.00	$3.07	$3.07	53,816
2020-05-12	$3.26	$3.28	$3.11	$3.19	$3.19	82,581
2020-05-11	$3.21	$3.28	$3.18	$3.25	$3.25	45,867
2020-05-08	$3.21	$3.34	$3.15	$3.23	$3.23	112,761
2020-05-07	$2.99	$3.19	$2.99	$3.13	$3.13	104,939
2020-05-06	$2.98	$3.08	$2.97	$3.00	$3.00	35,022
2020-05-05	$3.06	$3.07	$2.91	$3.01	$3.01	40,834
2020-05-04	$2.79	$3.13	$2.77	$3.06	$3.06	121,919
2020-05-01	$2.90	$2.95	$2.79	$2.84	$2.84	85,018
2020-04-30	$2.93	$2.99	$2.88	$2.90	$2.90	79,997
2020-04-29	$3.02	$3.05	$2.90	$2.98	$2.98	98,878
2020-04-28	$3.05	$3.19	$2.95	$3.00	$3.00	140,831
2020-04-27	$3.03	$3.08	$2.88	$3.08	$3.08	293,486
2020-04-24	$2.70	$3.18	$2.67	$3.03	$3.03	1,188,299
2020-04-23	$4.33	$4.50	$2.65	$2.81	$2.81	20,019,541
2020-04-22	$2.29	$2.30	$2.10	$2.21	$2.21	99,391
2020-04-21	$2.06	$2.34	$1.97	$2.21	$2.21	471,693
2020-04-20	$1.93	$2.09	$1.93	$2.03	$2.03	68,242
2020-04-17	$1.92	$1.96	$1.84	$1.92	$1.92	34,239
2020-04-16	$2.00	$2.00	$1.88	$1.90	$1.90	74,522
2020-04-15	$1.97	$2.04	$1.90	$2.03	$2.03	46,035
2020-04-14	$2.19	$2.19	$2.00	$2.00	$2.00	61,945
2020-04-13	$2.04	$2.13	$2.01	$2.13	$2.13	54,258
2020-04-09	$1.97	$2.09	$1.97	$2.03	$2.03	29,785
2020-04-08	$2.06	$2.13	$1.96	$1.99	$1.99	38,099
2020-04-07	$2.02	$2.07	$1.93	$2.03	$2.03	39,952
2020-04-06	$1.99	$2.06	$1.91	$1.97	$1.97	35,910
2020-04-03	$1.98	$1.99	$1.87	$1.93	$1.93	42,902
2020-04-02	$1.94	$2.07	$1.87	$1.96	$1.96	110,180
2020-04-01	$2.01	$2.08	$1.95	$1.97	$1.97	52,450
2020-03-31	$2.10	$2.20	$2.01	$2.01	$2.01	64,499
2020-03-30	$2.06	$2.23	$2.05	$2.11	$2.11	52,172
2020-03-27	$2.20	$2.21	$2.02	$2.08	$2.08	56,835
2020-03-26	$2.23	$2.27	$2.14	$2.26	$2.26	39,907
2020-03-25	$2.28	$2.36	$2.14	$2.26	$2.26	115,414
2020-03-24	$2.18	$2.45	$2.13	$2.27	$2.27	249,009
2020-03-23	$2.11	$2.23	$2.00	$2.13	$2.13	124,921
2020-03-20	$1.96	$2.35	$1.91	$2.05	$2.05	148,801
2020-03-19	$1.95	$2.12	$1.91	$2.05	$2.05	208,558
2020-03-18	$1.92	$2.25	$1.92	$1.96	$1.96	104,855
2020-03-17	$2.13	$2.36	$1.95	$2.10	$2.10	217,658
2020-03-16	$2.68	$2.87	$2.13	$2.17	$2.17	377,005
2020-03-13	$2.93	$2.93	$2.51	$2.59	$2.59	413,416
2020-03-12	$2.98	$3.15	$2.33	$2.97	$2.97	825,442
2020-03-11	$2.86	$3.24	$2.86	$3.01	$3.01	551,735
2020-03-10	$3.07	$3.73	$2.67	$2.94	$2.94	994,267
2020-03-09	$2.70	$3.25	$2.52	$3.13	$3.13	657,402
2020-03-06	$2.90	$2.90	$2.58	$2.83	$2.83	207,685
2020-03-05	$2.38	$2.92	$2.27	$2.80	$2.80	454,745
2020-03-04	$2.37	$2.75	$2.20	$2.61	$2.61	535,324
2020-03-03	$2.45	$2.47	$2.01	$2.35	$2.35	480,718
2020-03-02	$2.06	$2.17	$2.05	$2.12	$2.12	37,706
2020-02-28	$2.16	$2.30	$2.04	$2.08	$2.08	122,563
2020-02-27	$2.50	$2.65	$2.22	$2.27	$2.27	239,506
2020-02-26	$2.33	$2.50	$2.33	$2.45	$2.45	171,683
2020-02-25	$2.36	$2.42	$2.30	$2.36	$2.36	68,696
2020-02-24	$2.30	$2.60	$2.30	$2.50	$2.50	183,101
2020-02-21	$2.54	$2.55	$2.34	$2.42	$2.42	80,870
2020-02-20	$2.20	$2.54	$2.18	$2.48	$2.48	289,893
2020-02-19	$2.37	$2.40	$2.18	$2.22	$2.22	209,138
2020-02-18	$2.38	$2.63	$2.33	$2.36	$2.36	276,621
2020-02-14	$2.56	$2.68	$2.41	$2.44	$2.44	893,554
2020-02-13	$3.33	$3.48	$2.45	$2.62	$2.62	19,630,337
2020-02-12	$2.05	$2.16	$2.03	$2.15	$2.15	154,480
2020-02-11	$2.15	$2.21	$2.00	$2.07	$2.07	117,266
2020-02-10	$2.29	$2.29	$2.07	$2.15	$2.15	248,638
2020-02-07	$2.10	$2.24	$2.10	$2.23	$2.23	355,738
2020-02-06	$2.01	$2.15	$1.97	$2.08	$2.08	394,335
2020-02-05	$1.89	$2.01	$1.89	$1.98	$1.98	103,252
2020-02-04	$1.91	$1.96	$1.81	$1.93	$1.93	238,563
2020-02-03	$2.07	$2.15	$1.90	$1.94	$1.94	355,172
2020-01-31	$2.29	$2.45	$2.07	$2.13	$2.13	526,746
2020-01-30	$1.96	$2.46	$1.90	$2.29	$2.29	673,534
2020-01-29	$2.06	$2.12	$1.91	$2.00	$2.00	222,688
2020-01-28	$2.02	$2.35	$2.00	$2.02	$2.02	651,416
2020-01-27	$2.03	$2.17	$1.88	$2.11	$2.11	443,266
2020-01-24	$2.12	$2.26	$1.96	$2.09	$2.09	464,801
2020-01-23	$2.30	$2.39	$2.16	$2.22	$2.22	376,252
2020-01-22	$2.49	$2.49	$2.26	$2.31	$2.31	224,769
2020-01-21	$2.57	$2.63	$2.36	$2.50	$2.50	400,522
2020-01-17	$2.50	$3.15	$2.30	$2.64	$2.64	1,391,002
2020-01-16	$2.90	$3.00	$2.31	$2.55	$2.55	1,151,139
2020-01-15	$2.95	$3.88	$2.75	$3.01	$3.01	2,551,842
2020-01-14	$3.25	$3.45	$2.57	$3.06	$3.06	1,972,035
2020-01-13	$4.08	$6.00	$3.17	$3.37	$3.37	19,325,330
2020-01-10	$1.42	$4.45	$1.33	$3.92	$3.92	42,024,589
2020-01-09	$0.99	$0.99	$0.99	$0.99	$0.99	371,527
2020-01-08	$1.02	$1.02	$0.96	$1.01	$1.01	7,210
2020-01-07	$1.05	$1.05	$0.98	$1.00	$1.00	4,513
2020-01-06	$0.97	$1.04	$0.97	$1.03	$1.03	6,270
2020-01-03	$0.95	$1.00	$0.95	$0.98	$0.98	9,440
2020-01-02	$0.95	$0.99	$0.95	$0.95	$0.95	4,796
2019-12-31	$0.92	$0.94	$0.92	$0.93	$0.93	1,971
2019-12-30	$0.98	$0.99	$0.91	$0.91	$0.91	18,496
2019-12-27	$0.93	$1.00	$0.93	$0.96	$0.96	28,536
2019-12-26	$0.96	$1.00	$0.93	$0.95	$0.95	30,277
2019-12-24	$0.83	$0.95	$0.83	$0.95	$0.95	40,528
2019-12-23	$0.90	$0.91	$0.83	$0.88	$0.88	13,691
2019-12-20	$0.93	$0.93	$0.85	$0.90	$0.90	79,286
2019-12-19	$1.02	$1.02	$1.00	$1.00	$1.00	1,723
2019-12-18	$1.04	$1.04	$0.98	$1.00	$1.00	18,562
2019-12-17	$1.05	$1.06	$0.98	$1.01	$1.01	43,747
2019-12-16	$0.98	$1.03	$0.98	$0.99	$0.99	5,639
2019-12-13	$0.95	$1.01	$0.95	$0.99	$0.99	27,641
2019-12-12	$1.04	$1.04	$0.92	$0.96	$0.96	36,760
2019-12-11	$1.10	$1.20	$1.04	$1.06	$1.06	169,999
2019-12-10	$1.16	$1.30	$1.05	$1.09	$1.09	156,177
2019-12-09	$1.05	$1.12	$1.05	$1.11	$1.11	43,354
2019-12-06	$1.04	$1.06	$1.04	$1.05	$1.05	12,476
2019-12-05	$1.05	$1.05	$1.04	$1.05	$1.05	6,474
2019-12-04	$1.03	$1.06	$1.03	$1.05	$1.05	4,067
2019-12-03	$1.06	$1.06	$1.04	$1.05	$1.05	3,255
2019-12-02	$1.06	$1.06	$1.05	$1.05	$1.05	5,336
2019-11-29	$1.05	$1.07	$1.05	$1.05	$1.05	2,446
2019-11-27	$1.06	$1.08	$1.05	$1.06	$1.06	931
2019-11-26	$1.05	$1.08	$1.05	$1.06	$1.06	13,935
2019-11-25	$1.06	$1.08	$1.05	$1.08	$1.08	17,097
2019-11-22	$1.05	$1.09	$1.05	$1.08	$1.08	7,417
2019-11-21	$1.05	$1.08	$1.05	$1.07	$1.07	7,870
2019-11-20	$1.06	$1.09	$1.06	$1.07	$1.07	4,611
2019-11-19	$1.09	$1.09	$1.07	$1.07	$1.07	14,514
2019-11-18	$1.10	$1.10	$1.08	$1.09	$1.09	14,484
2019-11-15	$1.09	$1.09	$1.09	$1.09	$1.09	3,963
2019-11-14	$1.09	$1.10	$1.08	$1.10	$1.10	7,378
2019-11-13	$1.11	$1.13	$1.09	$1.11	$1.11	2,343
2019-11-12	$1.09	$1.13	$1.09	$1.13	$1.13	4,033
2019-11-11	$1.13	$1.13	$1.10	$1.12	$1.12	8,311
2019-11-08	$1.13	$1.16	$1.13	$1.15	$1.15	1,354
2019-11-07	$1.15	$1.17	$1.14	$1.16	$1.16	26,268
2019-11-06	$1.14	$1.14	$1.14	$1.14	$1.14	294
2019-11-05	$1.11	$1.19	$1.11	$1.18	$1.18	3,808
2019-11-04	$1.15	$1.17	$1.10	$1.14	$1.14	14,657
2019-11-01	$1.14	$1.15	$1.10	$1.15	$1.15	10,991
2019-10-31	$1.09	$1.15	$1.09	$1.15	$1.15	6,699
2019-10-30	$1.17	$1.19	$1.08	$1.08	$1.08	5,756
2019-10-29	$1.13	$1.20	$1.10	$1.16	$1.16	20,891
2019-10-28	$1.19	$1.21	$1.12	$1.12	$1.12	3,002
2019-10-25	$1.20	$1.20	$1.12	$1.19	$1.19	16,538
2019-10-24	$1.21	$1.22	$1.16	$1.16	$1.16	7,471
2019-10-23	$1.21	$1.24	$1.21	$1.23	$1.23	758
2019-10-22	$1.20	$1.25	$1.20	$1.25	$1.25	3,188
2019-10-21	$1.20	$1.22	$1.19	$1.19	$1.19	1,772
2019-10-18	$1.11	$1.23	$1.10	$1.20	$1.20	3,639
2019-10-17	$1.20	$1.20	$1.13	$1.13	$1.13	8,624
2019-10-16	$1.14	$1.22	$1.13	$1.20	$1.20	54,465
2019-10-15	$1.07	$1.14	$1.05	$1.14	$1.14	22,903
2019-10-14	$1.07	$1.08	$1.05	$1.07	$1.07	4,563
2019-10-11	$1.07	$1.10	$1.07	$1.10	$1.10	1,126
2019-10-10	$1.07	$1.11	$1.05	$1.06	$1.06	17,891
2019-10-09	$1.09	$1.14	$1.06	$1.08	$1.08	26,884
2019-10-08	$1.20	$1.20	$1.07	$1.09	$1.09	32,645
2019-10-07	$1.14	$1.15	$1.13	$1.15	$1.15	910
2019-10-04	$1.12	$1.15	$1.12	$1.15	$1.15	533
2019-10-03	$1.16	$1.16	$1.11	$1.11	$1.11	833
2019-10-02	$1.13	$1.18	$1.13	$1.15	$1.15	6,509
2019-10-01	$1.17	$1.17	$1.10	$1.14	$1.14	9,090
2019-09-30	$1.18	$1.22	$1.15	$1.15	$1.15	29,941
2019-09-27	$1.29	$1.30	$1.22	$1.23	$1.23	16,641
2019-09-26	$1.22	$1.25	$1.21	$1.24	$1.24	5,187
2019-09-25	$1.19	$1.28	$1.18	$1.27	$1.27	10,986
2019-09-24	$1.24	$1.24	$1.15	$1.15	$1.15	5,545
2019-09-23	$1.19	$1.23	$1.15	$1.23	$1.23	2,864
2019-09-20	$1.20	$1.25	$1.19	$1.19	$1.19	11,475
2019-09-19	$1.27	$1.27	$1.18	$1.23	$1.23	9,551
2019-09-18	$1.26	$1.27	$1.23	$1.25	$1.25	9,649
2019-09-17	$1.24	$1.27	$1.20	$1.27	$1.27	24,900
2019-09-16	$1.18	$1.26	$1.13	$1.19	$1.19	57,444
2019-09-13	$1.13	$1.18	$1.12	$1.17	$1.17	17,326
2019-09-12	$1.20	$1.20	$1.08	$1.15	$1.15	20,438
2019-09-11	$1.18	$1.19	$1.13	$1.17	$1.17	15,277
2019-09-10	$1.12	$1.20	$1.08	$1.16	$1.16	33,922
2019-09-09	$1.17	$1.18	$1.11	$1.12	$1.12	31,457
2019-09-06	$1.14	$1.20	$1.10	$1.12	$1.12	22,602
2019-09-05	$1.08	$1.15	$1.07	$1.14	$1.14	67,535
2019-09-04	$1.13	$1.13	$1.08	$1.11	$1.11	37,210
2019-09-03	$1.23	$1.23	$1.08	$1.13	$1.13	57,547
2019-08-30	$1.17	$1.18	$1.07	$1.14	$1.14	221,632
2019-08-29	$1.25	$1.79	$1.14	$1.18	$1.18	3,089,621
2019-08-28	$1.12	$1.13	$1.09	$1.11	$1.11	6,822
2019-08-27	$1.15	$1.17	$1.02	$1.04	$1.04	27,447
2019-08-26	$1.16	$1.17	$1.10	$1.15	$1.15	9,770
2019-08-23	$1.27	$1.28	$1.05	$1.15	$1.15	102,975
2019-08-22	$1.30	$1.37	$1.21	$1.30	$1.30	17,613
2019-08-21	$1.23	$1.31	$1.21	$1.25	$1.25	39,010
2019-08-20	$1.26	$1.28	$1.19	$1.24	$1.24	25,526
2019-08-19	$1.26	$1.30	$1.17	$1.23	$1.23	4,005
2019-08-16	$1.22	$1.24	$1.21	$1.22	$1.22	18,476
2019-08-15	$1.29	$1.29	$1.14	$1.22	$1.22	40,860
2019-08-14	$1.35	$1.35	$1.26	$1.30	$1.30	48,391
2019-08-13	$1.38	$1.39	$1.26	$1.35	$1.35	13,005
2019-08-12	$1.41	$1.41	$1.34	$1.41	$1.41	5,071
2019-08-09	$1.45	$1.46	$1.39	$1.40	$1.40	12,677
2019-08-08	$1.45	$1.45	$1.44	$1.45	$1.45	1,746
2019-08-07	$1.46	$1.46	$1.42	$1.42	$1.42	1,783
2019-08-06	$1.47	$1.53	$1.46	$1.46	$1.46	4,821
2019-08-05	$1.48	$1.49	$1.46	$1.46	$1.46	9,943
2019-08-02	$1.51	$1.54	$1.46	$1.51	$1.51	18,790
2019-08-01	$1.55	$1.60	$1.46	$1.48	$1.48	17,888
2019-07-31	$1.56	$1.61	$1.51	$1.51	$1.51	13,562
2019-07-30	$1.58	$1.60	$1.53	$1.56	$1.56	12,578
2019-07-29	$1.50	$1.58	$1.50	$1.55	$1.55	29,554
2019-07-26	$1.53	$1.53	$1.44	$1.51	$1.51	6,189
2019-07-25	$1.45	$1.53	$1.45	$1.52	$1.52	17,604
2019-07-24	$1.52	$1.53	$1.44	$1.49	$1.49	28,960
2019-07-23	$1.48	$1.52	$1.39	$1.52	$1.52	22,944
2019-07-22	$1.51	$1.53	$1.42	$1.42	$1.42	14,617
2019-07-19	$1.50	$1.52	$1.46	$1.51	$1.51	12,868
2019-07-18	$1.43	$1.48	$1.41	$1.47	$1.47	14,080
2019-07-17	$1.48	$1.48	$1.38	$1.47	$1.47	27,103
2019-07-16	$1.50	$1.53	$1.43	$1.43	$1.43	20,440
2019-07-15	$1.50	$1.51	$1.45	$1.48	$1.48	18,295
2019-07-12	$1.44	$1.55	$1.44	$1.48	$1.48	25,781
2019-07-11	$1.53	$1.53	$1.45	$1.47	$1.47	65,280
2019-07-10	$1.49	$1.65	$1.43	$1.53	$1.53	232,258
2019-07-09	$1.45	$1.55	$1.45	$1.50	$1.50	22,354
2019-07-08	$1.50	$1.52	$1.45	$1.48	$1.48	19,947
2019-07-05	$1.42	$1.50	$1.42	$1.50	$1.50	22,824
2019-07-03	$1.42	$1.50	$1.37	$1.44	$1.44	80,083
2019-07-02	$1.49	$1.53	$1.37	$1.40	$1.40	48,338
2019-07-01	$1.53	$1.55	$1.46	$1.47	$1.47	69,510
2019-06-28	$1.48	$1.62	$1.46	$1.53	$1.53	130,629
2019-06-27	$1.51	$1.59	$1.40	$1.45	$1.45	196,429
2019-06-26	$1.77	$2.60	$1.52	$1.59	$1.59	6,825,600
2019-06-25	$1.62	$1.79	$1.59	$1.74	$1.74	302,656
2019-06-24	$1.61	$1.67	$1.54	$1.60	$1.60	149,813
2019-06-21	$1.58	$1.61	$1.52	$1.60	$1.60	77,559
2019-06-20	$1.57	$1.63	$1.52	$1.56	$1.56	318,784
2019-06-19	$1.48	$1.60	$1.48	$1.51	$1.51	56,897
2019-06-18	$1.53	$1.60	$1.48	$1.53	$1.53	65,177
2019-06-17	$1.60	$1.64	$1.52	$1.54	$1.54	30,957
2019-06-14	$1.65	$1.70	$1.52	$1.62	$1.62	85,914
2019-06-13	$1.49	$1.78	$1.45	$1.65	$1.65	284,667
2019-06-12	$1.56	$1.58	$1.38	$1.47	$1.47	143,924
2019-06-11	$1.46	$1.59	$1.42	$1.51	$1.51	84,242
2019-06-10	$1.50	$1.56	$1.41	$1.49	$1.49	91,761
2019-06-07	$1.59	$1.68	$1.50	$1.51	$1.51	69,763
2019-06-06	$1.60	$1.90	$1.51	$1.62	$1.62	309,528
2019-06-05	$1.46	$1.78	$1.40	$1.58	$1.58	400,413
2019-06-04	$1.37	$1.50	$1.37	$1.40	$1.40	62,702
2019-06-03	$1.57	$1.69	$1.40	$1.40	$1.40	279,339
2019-05-31	$1.34	$1.78	$1.30	$1.57	$1.57	726,069
2019-05-30	$1.53	$1.60	$1.36	$1.45	$1.45	157,767
2019-05-29	$1.29	$1.60	$1.27	$1.53	$1.53	175,533
2019-05-28	$1.41	$1.41	$1.29	$1.34	$1.34	6,031
2019-05-24	$1.32	$1.43	$1.27	$1.38	$1.38	18,622
2019-05-23	$1.36	$1.42	$1.28	$1.37	$1.37	12,077
2019-05-22	$1.38	$1.44	$1.37	$1.44	$1.44	3,577
2019-05-21	$1.41	$1.44	$1.33	$1.43	$1.43	25,160
2019-05-20	$1.35	$1.56	$1.35	$1.44	$1.44	16,523
2019-05-17	$1.38	$1.41	$1.26	$1.35	$1.35	18,679
2019-05-16	$1.43	$1.48	$1.41	$1.48	$1.48	7,529
2019-05-15	$1.40	$1.47	$1.36	$1.44	$1.44	7,236
2019-05-14	$1.50	$1.54	$1.35	$1.50	$1.50	37,183
2019-05-13	$1.56	$1.57	$1.42	$1.51	$1.51	31,057
2019-05-10	$1.73	$1.75	$1.53	$1.57	$1.57	100,391
2019-05-09	$1.86	$1.86	$1.64	$1.77	$1.77	73,275
2019-05-08	$1.83	$1.85	$1.69	$1.82	$1.82	177,190
2019-05-07	$1.97	$1.97	$1.80	$1.83	$1.83	9,605
2019-05-06	$1.87	$2.00	$1.80	$1.98	$1.98	66,036
2019-05-03	$1.92	$1.93	$1.82	$1.87	$1.87	6,990
2019-05-02	$1.83	$1.90	$1.80	$1.87	$1.87	9,840
2019-05-01	$1.94	$1.94	$1.82	$1.86	$1.86	21,294
2019-04-30	$1.87	$1.98	$1.83	$1.86	$1.86	25,634
2019-04-29	$1.87	$2.05	$1.83	$1.85	$1.85	46,794
2019-04-26	$2.05	$2.08	$1.94	$2.00	$2.00	64,237
2019-04-25	$1.90	$2.07	$1.86	$2.04	$2.04	58,589
2019-04-24	$1.76	$1.95	$1.75	$1.90	$1.90	112,516
2019-04-23	$1.82	$1.84	$1.75	$1.77	$1.77	23,051
2019-04-22	$1.83	$1.84	$1.77	$1.84	$1.84	9,714
2019-04-18	$1.70	$1.84	$1.70	$1.84	$1.84	18,874
2019-04-17	$1.74	$1.80	$1.70	$1.70	$1.70	10,626
2019-04-16	$1.84	$1.84	$1.73	$1.75	$1.75	22,193
2019-04-15	$1.80	$1.84	$1.70	$1.84	$1.84	29,809
2019-04-12	$1.80	$1.85	$1.75	$1.84	$1.84	35,298
2019-04-11	$1.90	$1.95	$1.81	$1.84	$1.84	8,874
2019-04-10	$1.79	$2.05	$1.73	$1.85	$1.85	192,263
2019-04-09	$1.75	$1.85	$1.72	$1.80	$1.80	3,880
2019-04-08	$1.70	$1.84	$1.70	$1.77	$1.77	39,251
2019-04-05	$1.75	$1.81	$1.74	$1.77	$1.77	20,241
2019-04-04	$1.70	$1.82	$1.70	$1.80	$1.80	19,838
2019-04-03	$1.75	$1.75	$1.68	$1.71	$1.71	12,109
2019-04-02	$1.81	$1.85	$1.67	$1.70	$1.70	29,567
2019-04-01	$1.78	$1.88	$1.70	$1.85	$1.85	81,597
2019-03-29	$2.07	$2.13	$1.65	$1.67	$1.67	177,147
2019-03-28	$2.07	$2.20	$1.96	$2.07	$2.07	219,636
2019-03-27	$2.48	$2.52	$2.05	$2.09	$2.09	545,655
2019-03-26	$1.73	$2.70	$1.60	$2.70	$2.70	1,765,552
2019-03-25	$1.75	$1.75	$1.56	$1.73	$1.73	13,250
2019-03-22	$1.61	$1.78	$1.51	$1.69	$1.69	39,079
2019-03-21	$1.42	$1.58	$1.42	$1.54	$1.54	18,986
2019-03-20	$1.40	$1.41	$1.38	$1.41	$1.41	5,479
2019-03-19	$1.49	$1.49	$1.39	$1.41	$1.41	14,231
2019-03-18	$1.57	$1.57	$1.28	$1.49	$1.49	45,780
2019-03-15	$1.58	$1.72	$1.58	$1.67	$1.67	10,808
2019-03-14	$1.75	$1.75	$1.65	$1.68	$1.68	6,413
2019-03-13	$1.68	$1.75	$1.64	$1.64	$1.64	2,101
2019-03-12	$1.72	$1.78	$1.72	$1.78	$1.78	688
2019-03-11	$1.63	$1.73	$1.63	$1.73	$1.73	656
2019-03-08	$1.67	$1.70	$1.65	$1.70	$1.70	957
2019-03-07	$1.65	$1.73	$1.65	$1.73	$1.73	512
2019-03-06	$1.61	$1.63	$1.61	$1.62	$1.62	1,023
2019-03-05	$1.61	$1.65	$1.58	$1.64	$1.64	4,433
2019-03-04	$1.69	$1.72	$1.60	$1.60	$1.60	2,282
2019-03-01	$1.70	$1.79	$1.55	$1.60	$1.60	3,630
2019-02-28	$1.77	$1.79	$1.55	$1.70	$1.70	4,691
2019-02-27	$1.58	$1.80	$1.53	$1.53	$1.53	8,022
2019-02-26	$1.73	$1.82	$1.49	$1.59	$1.59	11,775
2019-02-25	$1.61	$1.84	$1.61	$1.62	$1.62	7,917
2019-02-22	$1.83	$1.85	$1.61	$1.62	$1.62	17,212
2019-02-21	$1.86	$1.86	$1.68	$1.71	$1.71	4,771
2019-02-20	$1.85	$1.85	$1.70	$1.70	$1.70	3,228
2019-02-19	$1.74	$1.76	$1.73	$1.73	$1.73	5,150
2019-02-15	$1.70	$1.76	$1.63	$1.66	$1.66	10,572
2019-02-14	$1.70	$1.72	$1.61	$1.61	$1.61	10,002
2019-02-13	$1.73	$1.73	$1.61	$1.61	$1.61	7,040
2019-02-12	$1.72	$1.75	$1.55	$1.73	$1.73	11,584
2019-02-11	$1.55	$1.87	$1.42	$1.76	$1.76	61,085
2019-02-08	$1.48	$1.50	$1.38	$1.45	$1.45	2,480
2019-02-07	$1.48	$1.48	$1.41	$1.44	$1.44	3,151
2019-02-06	$1.38	$1.48	$1.38	$1.48	$1.48	3,831
2019-02-05	$1.41	$1.48	$1.41	$1.44	$1.44	5,053
2019-02-04	$1.45	$1.45	$1.38	$1.44	$1.44	6,975
2019-02-01	$1.45	$1.45	$1.45	$1.45	$1.45	2,076
2019-01-31	$1.44	$1.44	$1.44	$1.44	$1.44	198
2019-01-30	$1.34	$1.44	$1.34	$1.44	$1.44	571
2019-01-29	$1.41	$1.41	$1.41	$1.41	$1.41	150
2019-01-28	$1.41	$1.41	$1.41	$1.41	$1.41	327
2019-01-25	$1.41	$1.46	$1.33	$1.46	$1.46	3,008
2019-01-24	$1.40	$1.45	$1.40	$1.45	$1.45	907
2019-01-23	$1.34	$1.48	$1.34	$1.48	$1.48	2,140
2019-01-22	$1.42	$1.42	$1.42	$1.42	$1.42	406
2019-01-18	$1.40	$1.48	$1.39	$1.42	$1.42	3,406
2019-01-17	$1.45	$1.45	$1.45	$1.45	$1.45	58
2019-01-16	$1.38	$1.47	$1.37	$1.45	$1.45	1,685
2019-01-15	$1.37	$1.48	$1.37	$1.47	$1.47	2,116
2019-01-14	$1.41	$1.41	$1.35	$1.40	$1.40	3,179
2019-01-11	$1.48	$1.48	$1.39	$1.48	$1.48	1,848
2019-01-10	$1.45	$1.48	$1.38	$1.47	$1.47	2,547
2019-01-09	$1.50	$1.50	$1.42	$1.45	$1.45	5,914
2019-01-08	$1.46	$1.47	$1.40	$1.40	$1.40	2,746
2019-01-07	$1.44	$1.47	$1.32	$1.46	$1.46	10,510
2019-01-04	$1.28	$1.28	$1.24	$1.25	$1.25	4,983
2019-01-03	$1.22	$1.22	$1.22	$1.22	$1.22	360
2019-01-02	$1.19	$1.19	$1.13	$1.17	$1.17	3,828
2018-12-31	$1.23	$1.23	$1.19	$1.20	$1.20	12,273
2018-12-28	$1.14	$1.37	$1.14	$1.29	$1.29	19,768
2018-12-27	$1.09	$1.40	$1.09	$1.21	$1.21	33,425
2018-12-26	$1.11	$1.11	$1.09	$1.11	$1.11	13,801
2018-12-24	$1.11	$1.11	$0.90	$1.09	$1.09	13,406
2018-12-21	$1.30	$1.30	$1.12	$1.12	$1.12	14,991
2018-12-20	$1.25	$1.40	$1.16	$1.16	$1.16	18,636
2018-12-19	$1.47	$1.47	$1.23	$1.25	$1.25	13,127
2018-12-18	$1.22	$1.22	$1.12	$1.16	$1.16	19,291
2018-12-17	$1.47	$1.48	$1.20	$1.24	$1.24	22,446
2018-12-14	$1.41	$1.53	$1.30	$1.43	$1.43	23,023
2018-12-13	$1.81	$1.81	$1.33	$1.41	$1.41	60,756
2018-12-12	$1.99	$1.99	$1.80	$1.83	$1.83	22,465
2018-12-11	$2.09	$2.10	$2.00	$2.00	$2.00	9,839
2018-12-10	$2.15	$2.15	$2.00	$2.03	$2.03	21,495
2018-12-07	$2.20	$2.21	$2.10	$2.10	$2.10	15,276
2018-12-06	$2.20	$2.28	$2.13	$2.26	$2.26	21,011
2018-12-04	$2.21	$2.28	$2.19	$2.26	$2.26	2,339
2018-12-03	$2.30	$2.30	$2.13	$2.13	$2.13	12,739
2018-11-30	$2.19	$2.19	$2.17	$2.19	$2.19	1,015
2018-11-29	$2.19	$2.19	$2.10	$2.14	$2.14	2,129
2018-11-28	$2.15	$2.20	$2.13	$2.13	$2.13	17,327
2018-11-27	$2.23	$2.28	$2.15	$2.16	$2.16	7,876
2018-11-26	$2.26	$2.30	$2.19	$2.19	$2.19	8,326
2018-11-23	$2.20	$2.24	$2.03	$2.24	$2.24	2,454
2018-11-21	$2.19	$2.21	$2.19	$2.21	$2.21	601
2018-11-20	$2.18	$2.22	$2.17	$2.21	$2.21	5,294
2018-11-19	$2.17	$2.26	$2.17	$2.21	$2.21	17,334
2018-11-16	$2.13	$2.14	$2.12	$2.12	$2.12	12,706
2018-11-15	$2.15	$2.18	$2.11	$2.12	$2.12	6,625
2018-11-14	$2.10	$2.14	$2.09	$2.12	$2.12	10,322
2018-11-13	$2.13	$2.13	$2.10	$2.11	$2.11	2,697
2018-11-12	$2.12	$2.15	$2.07	$2.07	$2.07	7,279
2018-11-09	$2.08	$2.16	$2.05	$2.11	$2.11	12,524
2018-11-08	$2.09	$2.12	$2.05	$2.05	$2.05	10,362
2018-11-07	$2.04	$2.09	$2.04	$2.09	$2.09	2,962
2018-11-06	$2.03	$2.06	$2.00	$2.04	$2.04	29,953
2018-11-05	$1.95	$2.05	$1.95	$2.01	$2.01	7,366
2018-11-02	$1.98	$1.98	$1.95	$1.98	$1.98	13,709
2018-11-01	$1.86	$1.96	$1.86	$1.96	$1.96	4,234
2018-10-31	$2.00	$2.01	$1.78	$1.86	$1.86	85,444
2018-10-30	$2.11	$2.17	$1.96	$2.05	$2.05	153,037
2018-10-29	$2.15	$2.20	$2.10	$2.12	$2.12	20,888
2018-10-26	$2.08	$2.16	$2.05	$2.10	$2.10	12,945
2018-10-25	$2.14	$2.15	$2.07	$2.08	$2.08	11,887
2018-10-24	$2.14	$2.32	$2.05	$2.10	$2.10	123,682
2018-10-23	$2.00	$2.13	$2.00	$2.07	$2.07	20,384
2018-10-22	$2.17	$2.17	$2.03	$2.06	$2.06	6,334
2018-10-19	$2.02	$2.10	$2.02	$2.05	$2.05	17,019
2018-10-18	$2.04	$2.09	$1.99	$2.05	$2.05	18,493
2018-10-17	$2.07	$2.11	$1.98	$2.05	$2.05	8,039
2018-10-16	$2.08	$2.15	$2.01	$2.01	$2.01	6,844
2018-10-15	$2.03	$2.11	$1.93	$2.10	$2.10	31,862
2018-10-12	$2.02	$2.08	$2.02	$2.07	$2.07	4,058
2018-10-11	$2.04	$2.08	$1.94	$1.94	$1.94	12,202
2018-10-10	$2.05	$2.10	$2.00	$2.06	$2.06	5,724
2018-10-09	$2.16	$2.16	$2.08	$2.08	$2.08	3,800
2018-10-08	$2.01	$2.20	$2.01	$2.14	$2.14	27,800
2018-10-05	$2.01	$2.01	$2.00	$2.00	$2.00	1,400
2018-10-04	$2.00	$2.05	$2.00	$2.03	$2.03	2,328
2018-10-03	$2.01	$2.03	$2.00	$2.01	$2.01	9,863
2018-10-02	$2.01	$2.05	$2.01	$2.02	$2.02	6,153
2018-10-01	$2.00	$2.04	$2.00	$2.02	$2.02	2,752
2018-09-28	$2.01	$2.03	$2.00	$2.00	$2.00	7,762
2018-09-27	$2.02	$2.05	$2.00	$2.00	$2.00	12,349
2018-09-26	$2.04	$2.07	$1.99	$2.04	$2.04	6,506
2018-09-25	$2.04	$2.05	$1.99	$1.99	$1.99	11,055
2018-09-24	$2.06	$2.06	$2.05	$2.05	$2.05	4,058
2018-09-21	$2.10	$2.12	$2.05	$2.12	$2.12	22,038
2018-09-20	$2.15	$2.15	$2.05	$2.06	$2.06	7,666
2018-09-19	$2.09	$2.16	$2.08	$2.11	$2.11	11,817
2018-09-18	$2.03	$2.11	$2.03	$2.06	$2.06	7,176
2018-09-17	$2.05	$2.16	$2.05	$2.06	$2.06	2,638
2018-09-14	$2.12	$2.12	$2.03	$2.05	$2.05	9,173
2018-09-13	$2.10	$2.15	$2.04	$2.12	$2.12	47,678
2018-09-12	$2.09	$2.26	$2.09	$2.22	$2.22	53,757
2018-09-11	$2.10	$2.10	$2.04	$2.05	$2.05	19,649
2018-09-10	$2.20	$2.20	$2.10	$2.10	$2.10	6,804
2018-09-07	$2.16	$2.16	$2.10	$2.10	$2.10	6,406
2018-09-06	$2.10	$2.14	$2.10	$2.14	$2.14	1,625
2018-09-05	$2.18	$2.20	$2.04	$2.20	$2.20	7,234
2018-09-04	$2.15	$2.22	$2.15	$2.18	$2.18	2,891
2018-08-31	$2.19	$2.25	$2.14	$2.15	$2.15	4,260
2018-08-30	$2.20	$2.25	$2.15	$2.18	$2.18	5,329
2018-08-29	$2.26	$2.26	$2.11	$2.18	$2.18	5,800
2018-08-28	$2.19	$2.26	$2.13	$2.26	$2.26	7,703
2018-08-27	$2.22	$2.29	$2.11	$2.11	$2.11	11,669
2018-08-24	$2.15	$2.30	$2.15	$2.27	$2.27	22,118
2018-08-23	$2.11	$2.22	$2.11	$2.16	$2.16	11,082
2018-08-22	$2.20	$2.25	$2.07	$2.13	$2.13	43,108
2018-08-21	$2.27	$2.30	$2.12	$2.18	$2.18	67,544
2018-08-20	$2.03	$2.26	$1.96	$2.21	$2.21	148,107
2018-08-17	$1.96	$2.09	$1.96	$2.05	$2.05	25,638
2018-08-16	$1.96	$2.04	$1.96	$2.00	$2.00	9,606
2018-08-15	$1.99	$2.08	$1.92	$1.96	$1.96	39,544
2018-08-14	$2.08	$2.10	$1.95	$1.96	$1.96	67,704
2018-08-13	$2.12	$2.13	$2.08	$2.08	$2.08	15,750
2018-08-10	$2.11	$2.15	$2.11	$2.12	$2.12	9,283
2018-08-09	$2.15	$2.19	$2.12	$2.14	$2.14	51,772
2018-08-08	$2.14	$2.31	$2.14	$2.15	$2.15	123,765
2018-08-07	$2.12	$2.18	$2.11	$2.15	$2.15	11,032
2018-08-06	$2.19	$2.19	$2.10	$2.12	$2.12	32,965
2018-08-03	$2.16	$2.19	$2.08	$2.19	$2.19	48,230
2018-08-02	$2.19	$2.19	$2.13	$2.15	$2.15	18,547
2018-08-01	$2.27	$2.32	$2.16	$2.22	$2.22	86,524
2018-07-31	$2.14	$2.37	$2.14	$2.20	$2.20	252,338
2018-07-30	$2.16	$2.19	$2.06	$2.12	$2.12	23,433
2018-07-27	$2.25	$2.26	$2.01	$2.13	$2.13	127,661
2018-07-26	$2.51	$2.51	$2.21	$2.25	$2.25	97,962
2018-07-25	$2.89	$3.00	$2.45	$2.51	$2.51	205,623
2018-07-24	$3.07	$3.15	$2.90	$2.94	$2.94	61,382
2018-07-23	$3.04	$3.30	$2.90	$3.07	$3.07	119,985
2018-07-20	$3.12	$3.35	$2.98	$3.07	$3.07	195,458
2018-07-19	$3.30	$3.47	$2.95	$3.15	$3.15	580,774
2018-07-18	$3.12	$4.98	$3.10	$3.25	$3.25	16,505,456
2018-07-17	$2.66	$2.91	$2.61	$2.74	$2.74	24,971
2018-07-16	$2.96	$2.96	$2.72	$2.73	$2.73	32,644
2018-07-13	$2.73	$2.98	$2.68	$2.82	$2.82	114,218
2018-07-12	$2.68	$2.69	$2.50	$2.66	$2.66	30,662
2018-07-11	$2.68	$2.68	$2.54	$2.58	$2.58	3,264
2018-07-10	$2.69	$2.69	$2.61	$2.63	$2.63	27,785
2018-07-09	$2.52	$2.67	$2.39	$2.61	$2.61	29,242
2018-07-06	$2.64	$2.64	$2.46	$2.52	$2.52	24,342
2018-07-05	$2.39	$2.44	$2.35	$2.44	$2.44	15,237
2018-07-03	$2.46	$2.46	$2.31	$2.37	$2.37	20,965
2018-07-02	$2.31	$2.47	$2.31	$2.45	$2.45	20,798
2018-06-29	$2.43	$2.43	$2.30	$2.37	$2.37	14,997
2018-06-28	$2.35	$2.53	$2.33	$2.33	$2.33	77,378
2018-06-27	$2.35	$2.68	$2.27	$2.30	$2.30	87,023
2018-06-26	$2.23	$3.10	$2.15	$2.27	$2.27	476,271
2018-06-25	$2.30	$2.30	$2.17	$2.21	$2.21	6,515
2018-06-22	$2.33	$2.33	$2.23	$2.28	$2.28	8,596
2018-06-21	$2.17	$2.34	$2.17	$2.26	$2.26	11,534
2018-06-20	$2.21	$2.37	$2.13	$2.19	$2.19	64,054
2018-06-19	$2.27	$2.38	$2.23	$2.25	$2.25	47,079
2018-06-18	$2.30	$2.42	$2.30	$2.39	$2.39	4,975
2018-06-15	$2.38	$2.38	$2.31	$2.32	$2.32	13,602
2018-06-14	$2.45	$2.47	$2.30	$2.32	$2.32	18,114
2018-06-13	$2.46	$2.50	$2.42	$2.44	$2.44	9,432
2018-06-12	$2.55	$2.59	$2.45	$2.45	$2.45	16,703
2018-06-11	$2.57	$2.59	$2.50	$2.54	$2.54	4,581
2018-06-08	$2.47	$2.60	$2.47	$2.51	$2.51	10,429
2018-06-07	$2.60	$2.64	$2.47	$2.50	$2.50	36,603
2018-06-06	$2.61	$2.68	$2.61	$2.65	$2.65	5,214
2018-06-05	$2.66	$2.67	$2.61	$2.63	$2.63	10,778
2018-06-04	$2.70	$2.71	$2.65	$2.68	$2.68	7,303
2018-06-01	$2.66	$2.74	$2.62	$2.68	$2.68	24,434
2018-05-31	$2.66	$2.71	$2.61	$2.65	$2.65	6,981
2018-05-30	$2.61	$2.77	$2.61	$2.69	$2.69	11,037
2018-05-29	$2.60	$2.71	$2.60	$2.62	$2.62	11,960
2018-05-25	$2.60	$2.68	$2.60	$2.62	$2.62	14,004
2018-05-24	$2.76	$2.80	$2.60	$2.62	$2.62	21,758
2018-05-23	$2.64	$2.72	$2.62	$2.69	$2.69	25,666
2018-05-22	$2.60	$3.02	$2.60	$2.62	$2.62	271,646
2018-05-21	$2.52	$2.58	$2.47	$2.55	$2.55	11,126
2018-05-18	$2.48	$2.52	$2.43	$2.47	$2.47	13,048
2018-05-17	$2.36	$2.50	$2.36	$2.44	$2.44	16,969
2018-05-16	$2.39	$2.52	$2.35	$2.38	$2.38	37,942
2018-05-15	$2.36	$2.38	$2.30	$2.38	$2.38	28,050
2018-05-14	$2.45	$2.51	$2.35	$2.36	$2.36	27,772
2018-05-11	$2.47	$2.52	$2.43	$2.48	$2.48	10,425
2018-05-10	$2.45	$2.59	$2.44	$2.46	$2.46	41,032
2018-05-09	$2.46	$2.53	$2.40	$2.44	$2.44	12,129
2018-05-08	$2.46	$2.60	$2.42	$2.50	$2.50	34,258
2018-05-07	$2.59	$2.60	$2.45	$2.47	$2.47	23,660
2018-05-04	$2.60	$3.40	$2.42	$2.51	$2.51	607,925
2018-05-03	$2.65	$2.65	$2.38	$2.41	$2.41	62,766
2018-05-02	$2.62	$2.75	$2.57	$2.60	$2.60	87,119
2018-05-01	$2.56	$2.60	$2.56	$2.58	$2.58	17,224
2018-04-30	$2.57	$2.60	$2.55	$2.60	$2.60	18,788
2018-04-27	$2.60	$2.61	$2.55	$2.58	$2.58	13,468
2018-04-26	$2.54	$2.58	$2.49	$2.55	$2.55	4,793
2018-04-25	$2.76	$2.85	$2.51	$2.53	$2.53	41,197
2018-04-24	$2.74	$2.85	$2.70	$2.70	$2.70	9,744
2018-04-23	$2.84	$2.96	$2.71	$2.75	$2.75	9,391
2018-04-20	$2.89	$2.95	$2.81	$2.85	$2.85	13,051
2018-04-19	$2.94	$2.95	$2.78	$2.86	$2.86	14,990
2018-04-18	$2.89	$3.19	$2.74	$2.98	$2.98	84,283
2018-04-17	$2.90	$2.92	$2.71	$2.76	$2.76	26,686
2018-04-16	$2.82	$3.06	$2.81	$2.90	$2.90	26,345
2018-04-13	$3.00	$3.00	$2.82	$2.83	$2.83	9,406
2018-04-12	$2.90	$3.05	$2.81	$2.86	$2.86	36,043
2018-04-11	$2.89	$2.90	$2.75	$2.90	$2.90	10,264
2018-04-10	$2.71	$2.88	$2.56	$2.85	$2.85	30,112
2018-04-09	$2.65	$2.72	$2.55	$2.72	$2.72	23,184
2018-04-06	$2.69	$2.69	$2.61	$2.61	$2.61	8,327
2018-04-05	$2.68	$2.70	$2.66	$2.67	$2.67	4,016
2018-04-04	$2.65	$2.79	$2.65	$2.68	$2.68	22,588
2018-04-03	$2.75	$2.82	$2.64	$2.68	$2.68	13,014
2018-04-02	$2.86	$2.90	$2.71	$2.71	$2.71	10,186
2018-03-29	$2.87	$2.94	$2.61	$2.85	$2.85	26,355
2018-03-28	$2.80	$2.82	$2.59	$2.82	$2.82	18,139
2018-03-27	$2.91	$2.94	$2.72	$2.75	$2.75	26,363
2018-03-26	$2.97	$2.97	$2.85	$2.94	$2.94	4,906
2018-03-23	$2.86	$2.98	$2.80	$2.88	$2.88	24,471
2018-03-22	$3.04	$3.23	$2.86	$2.87	$2.87	54,899
2018-03-21	$3.23	$3.35	$3.10	$3.12	$3.12	30,663
2018-03-20	$3.18	$3.40	$2.85	$3.17	$3.17	40,140
2018-03-19	$3.17	$3.23	$2.97	$3.15	$3.15	21,718
2018-03-16	$3.26	$3.27	$2.90	$3.19	$3.19	40,572
2018-03-15	$3.50	$3.50	$3.10	$3.24	$3.24	48,353
2018-03-14	$3.57	$3.58	$3.35	$3.50	$3.50	110,071
2018-03-13	$4.28	$4.28	$3.52	$3.57	$3.57	232,982
2018-03-12	$3.83	$4.99	$3.79	$4.63	$4.63	845,326
2018-03-09	$3.68	$3.79	$3.68	$3.79	$3.79	18,825
2018-03-08	$3.81	$3.87	$3.65	$3.75	$3.75	9,280
2018-03-07	$3.58	$3.75	$3.55	$3.73	$3.73	15,684
2018-03-06	$3.73	$3.73	$3.55	$3.59	$3.59	20,175
2018-03-05	$3.67	$3.77	$3.51	$3.70	$3.70	43,561
2018-03-02	$3.65	$3.85	$3.53	$3.65	$3.65	26,070
2018-03-01	$3.71	$3.76	$3.65	$3.68	$3.68	20,627
2018-02-28	$3.68	$3.80	$3.68	$3.78	$3.78	17,520
2018-02-27	$3.80	$3.89	$3.60	$3.68	$3.68	41,531
2018-02-26	$3.95	$3.99	$3.60	$3.76	$3.76	15,505
2018-02-23	$3.78	$4.00	$3.70	$3.90	$3.90	103,809
2018-02-22	$3.57	$3.80	$3.50	$3.78	$3.78	36,934
2018-02-21	$3.43	$3.65	$3.36	$3.52	$3.52	57,680
2018-02-20	$3.48	$3.52	$3.30	$3.45	$3.45	26,147
2018-02-16	$3.75	$3.75	$3.44	$3.52	$3.52	50,406
2018-02-15	$3.67	$3.71	$3.41	$3.52	$3.52	25,224
2018-02-14	$3.69	$3.78	$3.49	$3.70	$3.70	53,582
2018-02-13	$3.75	$3.88	$3.60	$3.69	$3.69	17,986
2018-02-12	$3.64	$4.06	$3.45	$3.66	$3.66	33,584
2018-02-09	$3.65	$3.85	$3.37	$3.60	$3.60	59,957
2018-02-08	$3.96	$4.06	$3.52	$3.59	$3.59	50,614
2018-02-07	$3.94	$4.19	$3.90	$3.93	$3.93	29,155
2018-02-06	$4.20	$4.20	$3.81	$3.94	$3.94	83,089
2018-02-05	$3.98	$4.26	$3.91	$4.25	$4.25	63,358
2018-02-02	$4.40	$4.45	$4.03	$4.05	$4.05	88,489
2018-02-01	$4.58	$4.67	$4.33	$4.40	$4.40	42,522
2018-01-31	$4.34	$4.72	$4.21	$4.56	$4.56	68,394
2018-01-30	$4.67	$4.74	$4.20	$4.35	$4.35	45,411
2018-01-29	$4.29	$4.75	$4.15	$4.66	$4.66	88,124
2018-01-26	$4.53	$4.53	$4.08	$4.23	$4.23	121,704
2018-01-25	$4.20	$4.74	$4.19	$4.47	$4.47	261,598
2018-01-24	$3.85	$4.26	$3.70	$4.19	$4.19	182,824
2018-01-23	$3.84	$4.14	$3.70	$4.00	$4.00	111,329
2018-01-22	$4.12	$4.38	$3.78	$3.80	$3.80	206,295
2018-01-19	$4.69	$4.79	$3.92	$4.08	$4.08	240,884
2018-01-18	$4.94	$5.25	$4.75	$4.75	$4.75	120,267
2018-01-17	$6.65	$6.65	$4.77	$4.94	$4.94	508,059
2018-01-16	$6.62	$7.30	$6.50	$6.75	$6.75	500,170
2018-01-12	$6.52	$7.00	$6.01	$6.66	$6.66	537,170
2018-01-11	$5.82	$6.39	$5.42	$5.98	$5.98	548,549
2018-01-10	$4.88	$5.35	$4.68	$5.23	$5.23	426,969
2018-01-09	$4.33	$4.71	$4.09	$4.63	$4.63	193,138
2018-01-08	$4.21	$4.43	$3.90	$4.29	$4.29	201,526
2018-01-05	$4.05	$4.30	$3.92	$4.15	$4.15	190,089
2018-01-04	$3.85	$5.11	$3.43	$3.92	$3.92	964,908
2018-01-03	$3.40	$3.88	$3.40	$3.80	$3.80	180,020
2018-01-02	$3.28	$3.39	$3.22	$3.37	$3.37	50,276
2017-12-29	$3.22	$3.31	$3.02	$3.21	$3.21	48,511
2017-12-28	$3.18	$3.48	$3.12	$3.15	$3.15	85,731
2017-12-27	$3.34	$3.40	$3.01	$3.22	$3.22	37,564
2017-12-26	$2.86	$3.38	$2.60	$3.31	$3.31	370,176
2017-12-22	$2.90	$3.00	$2.81	$2.84	$2.84	41,421
2017-12-21	$3.02	$3.04	$2.78	$2.90	$2.90	82,704
2017-12-20	$2.94	$3.04	$2.67	$3.04	$3.04	56,519
2017-12-19	$2.97	$3.00	$2.81	$2.94	$2.94	94,270
2017-12-18	$2.65	$3.83	$2.65	$2.99	$2.99	1,247,324
2017-12-15	$2.99	$3.15	$2.55	$2.66	$2.66	257,184
2017-12-14	$3.80	$3.88	$2.79	$2.89	$2.89	591,338
2017-12-13	$2.13	$6.79	$2.13	$3.50	$3.50	6,591,190
2017-12-12	$2.16	$2.16	$2.15	$2.15	$2.15	1,431
2017-12-11	$2.10	$2.10	$2.09	$2.09	$2.09	8,857
2017-12-08	$2.15	$2.16	$2.15	$2.16	$2.16	5,552
2017-12-07	$2.29	$2.29	$2.29	$2.29	$2.29	14
2017-12-06	$2.16	$2.32	$2.16	$2.29	$2.29	1,610
2017-12-05	$2.10	$2.28	$2.10	$2.16	$2.16	1,984
2017-12-04	$2.25	$2.30	$2.18	$2.30	$2.30	680
2017-12-01	$2.30	$2.33	$2.16	$2.33	$2.33	4,060
2017-11-30	$2.30	$2.30	$2.30	$2.30	$2.30	260
2017-11-29	$2.25	$2.38	$2.22	$2.30	$2.30	3,878
2017-11-28	$2.30	$2.34	$2.22	$2.34	$2.34	985
2017-11-27	$2.39	$2.39	$2.32	$2.32	$2.32	11,055
2017-11-24	$2.43	$2.43	$2.40	$2.40	$2.40	2,105
2017-11-22	$2.45	$2.70	$2.42	$2.43	$2.43	14,455
2017-11-21	$2.44	$2.60	$2.43	$2.43	$2.43	8,591
2017-11-20	$2.60	$2.60	$2.49	$2.53	$2.53	8,919
2017-11-17	$2.70	$2.70	$2.70	$2.70	$2.70	708
2017-11-16	$2.58	$2.60	$2.43	$2.59	$2.59	10,427
2017-11-15	$2.60	$2.60	$2.60	$2.60	$2.60	81
2017-11-14	$2.37	$2.60	$2.37	$2.60	$2.60	2,912
2017-11-13	$2.45	$2.57	$2.35	$2.49	$2.49	3,450
2017-11-10	$2.47	$2.61	$2.47	$2.61	$2.61	1,006
2017-11-09	$2.70	$2.70	$2.50	$2.52	$2.52	5,452
2017-11-08	$2.75	$2.75	$2.74	$2.75	$2.75	795
2017-11-07	$2.52	$2.69	$2.52	$2.69	$2.69	1,160
2017-11-06	$2.50	$2.74	$2.50	$2.57	$2.57	1,425
2017-11-03	$2.74	$2.98	$2.50	$2.98	$2.98	1,926
2017-11-02	$2.80	$3.00	$2.59	$2.61	$2.61	10,266
2017-11-01	$2.69	$2.96	$2.58	$2.96	$2.96	5,691
2017-10-31	$2.59	$2.70	$2.12	$2.41	$2.41	9,300
2017-10-30	$2.64	$2.64	$2.61	$2.61	$2.61	756
2017-10-27	$2.44	$2.65	$2.44	$2.54	$2.54	2,341
2017-10-26	$2.33	$2.46	$2.32	$2.46	$2.46	13,027
2017-10-25	$2.33	$2.33	$2.33	$2.33	$2.33	103
2017-10-24	$2.40	$2.40	$2.40	$2.40	$2.40	251
2017-10-23	$2.38	$2.45	$2.32	$2.33	$2.33	19,033
2017-10-20	$2.38	$2.44	$2.38	$2.44	$2.44	728
2017-10-19	$2.33	$2.38	$2.32	$2.38	$2.38	7,018
2017-10-18	$2.32	$2.35	$2.32	$2.35	$2.35	2,841
2017-10-17	$2.18	$2.39	$2.18	$2.39	$2.39	1,250
2017-10-16	$2.37	$2.38	$2.18	$2.38	$2.38	2,470
2017-10-13	$2.38	$2.38	$2.38	$2.38	$2.38	0
2017-10-12	$2.18	$2.38	$2.18	$2.38	$2.38	1,781
2017-10-11	$2.39	$2.39	$2.39	$2.39	$2.39	650
2017-10-10	$2.32	$2.32	$2.30	$2.30	$2.30	1,550
2017-10-09	$2.42	$2.42	$2.42	$2.42	$2.42	0
2017-10-06	$2.42	$2.42	$2.42	$2.42	$2.42	0
2017-10-05	$2.45	$2.45	$2.25	$2.42	$2.42	1,900
2017-10-04	$2.50	$2.50	$2.40	$2.48	$2.48	32,477
2017-10-03	$2.51	$2.54	$2.51	$2.54	$2.54	600
2017-10-02	$2.34	$2.59	$2.34	$2.59	$2.59	1,032
2017-09-29	$2.62	$2.62	$2.46	$2.46	$2.46	318
2017-09-28	$2.70	$2.79	$2.26	$2.79	$2.79	7,497
2017-09-27	$2.60	$2.70	$2.60	$2.60	$2.60	2,906
2017-09-26	$2.60	$2.60	$2.60	$2.60	$2.60	114
2017-09-25	$2.80	$2.83	$2.68	$2.74	$2.74	6,104
2017-09-22	$2.70	$2.91	$2.60	$2.60	$2.60	5,810
2017-09-21	$2.75	$2.75	$2.75	$2.75	$2.75	600
2017-09-20	$2.75	$2.75	$2.75	$2.75	$2.75	600
2017-09-19	$2.78	$2.80	$2.75	$2.80	$2.80	2,013
2017-09-18	$2.90	$2.91	$2.82	$2.82	$2.82	9,133
2017-09-15	$2.82	$2.94	$2.82	$2.91	$2.91	8,251
2017-09-14	$2.81	$2.81	$2.81	$2.81	$2.81	1,032
2017-09-13	$2.86	$2.89	$2.75	$2.75	$2.75	630
2017-09-12	$2.90	$2.90	$2.70	$2.77	$2.77	4,674
2017-09-11	$2.81	$2.81	$2.78	$2.78	$2.78	5,906
2017-09-08	$2.78	$2.79	$2.70	$2.79	$2.79	707
2017-09-07	$2.64	$2.94	$2.61	$2.84	$2.84	2,259
2017-09-06	$2.94	$2.96	$2.78	$2.96	$2.96	4,458
2017-09-05	$2.71	$2.71	$2.71	$2.71	$2.71	139
2017-09-01	$2.66	$2.71	$2.66	$2.71	$2.71	512
2017-08-31	$2.60	$2.72	$2.56	$2.57	$2.57	6,936
2017-08-30	$2.51	$2.62	$2.50	$2.58	$2.58	5,806
2017-08-29	$2.50	$2.55	$2.50	$2.55	$2.55	2,926
2017-08-28	$2.50	$2.75	$2.49	$2.60	$2.60	15,281
2017-08-25	$2.57	$2.58	$2.48	$2.49	$2.49	1,400
2017-08-24	$2.60	$2.60	$2.60	$2.60	$2.60	280
2017-08-23	$2.58	$2.58	$2.50	$2.50	$2.50	1,060
2017-08-22	$2.59	$2.59	$2.59	$2.59	$2.59	20
2017-08-21	$2.59	$2.59	$2.59	$2.59	$2.59	400
2017-08-18	$2.51	$2.54	$2.51	$2.54	$2.54	700
2017-08-17	$2.75	$2.75	$2.50	$2.50	$2.50	2,106
2017-08-16	$2.89	$2.89	$2.47	$2.50	$2.50	10,661
2017-08-15	$2.89	$2.89	$2.89	$2.89	$2.89	13
2017-08-14	$2.93	$2.93	$2.80	$2.89	$2.89	2,881
2017-08-11	$2.80	$2.95	$2.80	$2.80	$2.80	1,459
2017-08-10	$2.97	$2.98	$2.74	$2.80	$2.80	4,709
2017-08-09	$2.91	$2.91	$2.73	$2.73	$2.73	2,863
2017-08-08	$2.61	$2.99	$2.57	$2.64	$2.64	12,323
2017-08-07	$2.62	$2.64	$2.60	$2.60	$2.60	4,293
2017-08-04	$2.63	$2.63	$2.57	$2.57	$2.57	379
2017-08-03	$2.57	$2.72	$2.57	$2.59	$2.59	3,322
2017-08-02	$2.61	$2.63	$2.57	$2.57	$2.57	13,866
2017-08-01	$2.64	$2.64	$2.64	$2.64	$2.64	385
2017-07-31	$2.57	$2.72	$2.57	$2.58	$2.58	14,195
2017-07-28	$2.67	$2.70	$2.48	$2.65	$2.65	1,776
2017-07-27	$2.50	$2.67	$2.50	$2.56	$2.56	35,683
2017-07-26	$2.55	$2.55	$2.50	$2.51	$2.51	4,928
2017-07-25	$2.43	$2.52	$2.41	$2.52	$2.52	12,891
2017-07-24	$2.32	$2.42	$2.32	$2.42	$2.42	24,275
2017-07-21	$2.18	$2.18	$2.18	$2.18	$2.18	0
2017-07-20	$2.18	$2.18	$2.18	$2.18	$2.18	13
2017-07-19	$2.20	$2.20	$2.18	$2.18	$2.18	400
2017-07-18	$2.20	$2.20	$2.20	$2.20	$2.20	4
2017-07-17	$2.20	$2.30	$2.20	$2.20	$2.20	21,007
2017-07-14	$2.25	$2.30	$2.20	$2.23	$2.23	2,400
2017-07-13	$2.20	$2.28	$2.20	$2.20	$2.20	7,364
2017-07-12	$2.06	$2.24	$2.05	$2.22	$2.22	4,311
2017-07-11	$1.86	$1.99	$1.86	$1.99	$1.99	1,570
2017-07-10	$2.00	$2.00	$2.00	$2.00	$2.00	15
2017-07-07	$2.00	$2.04	$1.99	$2.00	$2.00	3,225
2017-07-06	$2.00	$2.00	$2.00	$2.00	$2.00	44
2017-07-05	$2.00	$2.00	$2.00	$2.00	$2.00	40
2017-07-03	$2.00	$2.00	$2.00	$2.00	$2.00	0
2017-06-30	$1.75	$2.04	$1.75	$2.00	$2.00	2,200
2017-06-29	$1.81	$1.97	$1.81	$1.97	$1.97	762
2017-06-28	$1.95	$1.95	$1.95	$1.95	$1.95	16
2017-06-27	$1.90	$2.00	$1.85	$1.95	$1.95	4,393
2017-06-26	$1.90	$1.90	$1.90	$1.90	$1.90	0
2017-06-23	$1.90	$1.90	$1.90	$1.90	$1.90	2,300
2017-06-22	$1.90	$1.90	$1.90	$1.90	$1.90	20
2017-06-21	$1.97	$1.97	$1.90	$1.90	$1.90	9,316
2017-06-20	$2.00	$2.03	$1.90	$1.99	$1.99	2,092
2017-06-19	$2.15	$2.15	$2.15	$2.15	$2.15	16
2017-06-16	$2.15	$2.15	$2.15	$2.15	$2.15	55
2017-06-15	$2.15	$2.15	$2.15	$2.15	$2.15	0
2017-06-14	$2.15	$2.15	$2.15	$2.15	$2.15	0
2017-06-13	$2.15	$2.15	$2.15	$2.15	$2.15	0
2017-06-12	$2.15	$2.15	$2.15	$2.15	$2.15	383
2017-06-09	$2.17	$2.17	$2.17	$2.17	$2.17	52
2017-06-08	$2.07	$2.17	$2.07	$2.17	$2.17	4,832
2017-06-07	$2.04	$2.10	$2.04	$2.10	$2.10	2,012
2017-06-06	$1.95	$2.07	$1.94	$2.00	$2.00	3,810
2017-06-05	$2.03	$2.03	$2.03	$2.03	$2.03	0
2017-06-02	$2.12	$2.12	$2.03	$2.03	$2.03	381
2017-06-01	$2.03	$2.17	$2.03	$2.17	$2.17	4,262
2017-05-31	$2.15	$2.20	$1.98	$2.20	$2.20	3,940
2017-05-30	$2.20	$2.20	$2.20	$2.20	$2.20	968
2017-05-26	$2.11	$2.11	$2.11	$2.11	$2.11	200
2017-05-25	$2.10	$2.17	$2.02	$2.09	$2.09	724
2017-05-24	$1.99	$2.14	$1.98	$2.14	$2.14	1,351
2017-05-23	$1.98	$1.98	$1.98	$1.98	$1.98	0
2017-05-22	$1.98	$1.99	$1.98	$1.98	$1.98	2,352
2017-05-19	$1.92	$1.98	$1.92	$1.98	$1.98	843
2017-05-18	$1.92	$1.98	$1.92	$1.93	$1.93	1,200
2017-05-17	$1.95	$1.95	$1.95	$1.95	$1.95	437
2017-05-16	$2.00	$2.00	$2.00	$2.00	$2.00	878
2017-05-15	$2.01	$2.07	$1.94	$2.07	$2.07	1,150
2017-05-12	$2.07	$2.07	$1.98	$1.98	$1.98	554
2017-05-11	$1.98	$1.98	$1.92	$1.98	$1.98	740
2017-05-10	$2.05	$2.11	$1.96	$1.96	$1.96	2,543
2017-05-09	$1.96	$2.00	$1.96	$2.00	$2.00	3,526
2017-05-08	$2.00	$2.17	$1.96	$1.96	$1.96	4,813
2017-05-05	$2.15	$2.15	$2.15	$2.15	$2.15	462
2017-05-04	$2.20	$2.20	$2.20	$2.20	$2.20	0
2017-05-03	$2.20	$2.20	$2.20	$2.20	$2.20	40
2017-05-02	$2.08	$2.11	$1.95	$2.06	$2.06	3,682
2017-05-01	$1.95	$1.97	$1.94	$1.97	$1.97	531
2017-04-28	$2.00	$2.00	$1.93	$1.93	$1.93	4,560
2017-04-27	$1.99	$1.99	$1.96	$1.97	$1.97	4,355
2017-04-26	$2.14	$2.14	$1.92	$2.03	$2.03	9,001
2017-04-25	$2.20	$2.20	$2.20	$2.20	$2.20	0
2017-04-24	$2.20	$2.20	$2.20	$2.20	$2.20	100
2017-04-21	$2.20	$2.20	$2.16	$2.20	$2.20	7,703
2017-04-20	$2.30	$2.30	$2.30	$2.30	$2.30	80
2017-04-19	$2.30	$2.30	$2.30	$2.30	$2.30	0
2017-04-18	$2.27	$2.30	$2.25	$2.30	$2.30	2,300
2017-04-17	$2.35	$2.35	$2.35	$2.35	$2.35	45
2017-04-13	$2.35	$2.35	$2.35	$2.35	$2.35	1
2017-04-12	$2.22	$2.22	$2.22	$2.22	$2.22	0
2017-04-11	$2.20	$2.24	$2.20	$2.22	$2.22	1,351
2017-04-10	$2.25	$2.25	$2.24	$2.24	$2.24	2,208
2017-04-07	$2.23	$2.44	$2.22	$2.35	$2.35	19,894
2017-04-06	$2.24	$2.27	$2.21	$2.24	$2.24	4,067
2017-04-05	$2.36	$2.45	$2.26	$2.37	$2.37	3,144
2017-04-04	$2.16	$2.34	$2.16	$2.29	$2.29	2,151
2017-04-03	$2.38	$2.38	$2.35	$2.35	$2.35	492
2017-03-31	$2.27	$2.27	$2.27	$2.27	$2.27	200
2017-03-30	$2.35	$2.35	$2.35	$2.35	$2.35	194
2017-03-29	$2.31	$2.32	$2.31	$2.32	$2.32	4,252
2017-03-28	$2.19	$2.31	$2.19	$2.24	$2.24	3,447
2017-03-27	$2.33	$2.33	$2.33	$2.33	$2.33	10
2017-03-24	$2.33	$2.33	$2.33	$2.33	$2.33	3
2017-03-23	$2.23	$2.23	$2.23	$2.23	$2.23	0
2017-03-22	$2.18	$2.23	$2.18	$2.23	$2.23	800
2017-03-21	$2.31	$2.31	$2.10	$2.28	$2.28	4,855
2017-03-20	$2.32	$2.32	$2.32	$2.32	$2.32	530
2017-03-17	$2.34	$2.34	$2.34	$2.34	$2.34	300
2017-03-16	$2.39	$2.39	$2.35	$2.36	$2.36	1,974
2017-03-15	$2.40	$2.40	$2.40	$2.40	$2.40	320
2017-03-14	$2.41	$2.49	$2.41	$2.49	$2.49	350
2017-03-13	$2.43	$2.48	$2.43	$2.46	$2.46	1,076
2017-03-10	$2.37	$2.45	$2.32	$2.44	$2.44	5,794
2017-03-09	$2.46	$2.46	$2.40	$2.40	$2.40	3,000
2017-03-08	$2.45	$2.45	$2.45	$2.45	$2.45	0
2017-03-07	$2.42	$2.45	$2.42	$2.45	$2.45	2,254
2017-03-06	$2.49	$2.49	$2.45	$2.47	$2.47	2,260
2017-03-03	$2.44	$2.48	$2.42	$2.45	$2.45	8,374
2017-03-02	$2.30	$2.53	$2.30	$2.46	$2.46	3,619
2017-03-01	$2.43	$2.44	$2.42	$2.42	$2.42	886
2017-02-28	$2.49	$2.49	$2.47	$2.48	$2.48	700
2017-02-27	$2.57	$2.58	$2.51	$2.55	$2.55	5,300
2017-02-24	$2.50	$2.50	$2.37	$2.42	$2.42	3,978
2017-02-23	$2.53	$2.53	$2.50	$2.50	$2.50	900
2017-02-22	$2.48	$2.56	$2.48	$2.54	$2.54	1,230
2017-02-21	$2.48	$2.55	$2.48	$2.53	$2.53	5,559
2017-02-17	$2.59	$2.60	$2.59	$2.60	$2.60	1,012
2017-02-16	$2.54	$2.61	$2.54	$2.61	$2.61	650
2017-02-15	$2.55	$2.59	$2.55	$2.59	$2.59	691
2017-02-14	$2.60	$2.63	$2.60	$2.63	$2.63	707
2017-02-13	$2.59	$2.62	$2.59	$2.62	$2.62	360
2017-02-10	$2.49	$2.49	$2.49	$2.49	$2.49	250
2017-02-09	$2.40	$2.54	$2.40	$2.44	$2.44	5,250
2017-02-08	$2.49	$2.50	$2.48	$2.49	$2.49	1,421
2017-02-07	$2.59	$2.59	$2.59	$2.59	$2.59	2,000
2017-02-06	$2.51	$2.58	$2.49	$2.58	$2.58	5,800
2017-02-03	$2.50	$2.50	$2.50	$2.50	$2.50	100
2017-02-02	$2.51	$2.55	$2.50	$2.51	$2.51	650
2017-02-01	$2.60	$2.60	$2.50	$2.60	$2.60	9,801
2017-01-31	$2.40	$2.63	$2.23	$2.63	$2.63	20,185
2017-01-30	$2.24	$2.39	$2.24	$2.32	$2.32	3,364
2017-01-27	$2.50	$2.50	$2.50	$2.50	$2.50	480
2017-01-26	$2.46	$2.58	$2.44	$2.55	$2.55	1,928
2017-01-25	$2.57	$2.57	$2.35	$2.55	$2.55	1,571
2017-01-24	$2.47	$2.47	$2.47	$2.47	$2.47	253
2017-01-23	$2.62	$2.62	$2.47	$2.53	$2.53	14,461
2017-01-20	$2.56	$2.58	$2.42	$2.58	$2.58	1,856
2017-01-19	$2.46	$2.56	$2.35	$2.49	$2.49	1,465
2017-01-18	$2.44	$2.45	$2.35	$2.35	$2.35	10,002
2017-01-17	$2.33	$2.38	$2.30	$2.30	$2.30	6,160
2017-01-13	$2.36	$2.49	$2.36	$2.49	$2.49	802
2017-01-12	$2.50	$2.50	$2.34	$2.48	$2.48	1,102
2017-01-11	$2.76	$2.76	$2.35	$2.50	$2.50	1,562
2017-01-10	$2.30	$2.44	$2.30	$2.40	$2.40	768
2017-01-09	$2.33	$2.37	$2.26	$2.26	$2.26	3,578
2017-01-06	$2.45	$2.47	$2.35	$2.41	$2.41	8,704
2017-01-05	$2.50	$2.50	$2.42	$2.45	$2.45	7,872
2017-01-04	$2.49	$2.54	$2.41	$2.46	$2.46	2,406
2017-01-03	$2.44	$2.52	$2.44	$2.47	$2.47	1,446
2016-12-30	$2.45	$2.48	$2.43	$2.48	$2.48	9,821
2016-12-29	$2.47	$2.50	$2.47	$2.47	$2.47	2,306
2016-12-28	$2.65	$2.73	$2.45	$2.50	$2.50	12,197
2016-12-27	$2.31	$2.46	$2.31	$2.45	$2.45	64,796
2016-12-23	$2.29	$2.34	$2.20	$2.26	$2.26	23,785
2016-12-22	$2.10	$2.25	$2.10	$2.25	$2.25	19,961
2016-12-21	$2.01	$2.05	$1.95	$2.05	$2.05	1,450
2016-12-20	$2.04	$2.16	$1.98	$2.06	$2.06	17,450
2016-12-19	$2.01	$2.09	$1.98	$2.03	$2.03	5,665
2016-12-16	$1.98	$2.05	$1.92	$2.01	$2.01	12,786
2016-12-15	$1.96	$1.96	$1.96	$1.96	$1.96	240
2016-12-14	$2.00	$2.17	$1.99	$2.03	$2.03	25,054
2016-12-13	$2.10	$2.10	$2.01	$2.07	$2.07	12,218
2016-12-12	$2.04	$2.15	$2.01	$2.02	$2.02	13,179
2016-12-09	$2.03	$2.13	$1.97	$2.13	$2.13	1,023
2016-12-08	$1.97	$2.00	$1.97	$2.00	$2.00	1,630
2016-12-07	$2.06	$2.07	$2.00	$2.00	$2.00	5,550
2016-12-06	$2.14	$2.17	$2.01	$2.01	$2.01	6,641
2016-12-05	$2.01	$2.13	$2.00	$2.02	$2.02	7,150
2016-12-02	$2.00	$2.18	$2.00	$2.09	$2.09	2,250
2016-12-01	$2.06	$2.08	$1.93	$1.97	$1.97	26,260
2016-11-30	$2.00	$2.00	$1.97	$1.97	$1.97	1,300
2016-11-29	$2.21	$2.21	$1.95	$2.05	$2.05	13,120
2016-11-28	$2.04	$2.18	$2.00	$2.18	$2.18	15,500
2016-11-25	$2.07	$2.18	$2.07	$2.08	$2.08	350
2016-11-23	$2.00	$2.10	$1.99	$2.10	$2.10	6,060
2016-11-22	$2.01	$2.01	$2.01	$2.01	$2.01	250
2016-11-21	$1.97	$1.97	$1.89	$1.97	$1.97	600
2016-11-18	$1.89	$1.89	$1.88	$1.88	$1.88	600
2016-11-17	$1.81	$1.90	$1.81	$1.90	$1.90	700
2016-11-16	$1.86	$1.86	$1.81	$1.81	$1.81	5,320
2016-11-15	$1.90	$1.90	$1.85	$1.86	$1.86	8,900
2016-11-14	$2.00	$2.00	$2.00	$2.00	$2.00	0
2016-11-11	$2.00	$2.00	$2.00	$2.00	$2.00	21
2016-11-10	$2.00	$2.00	$2.00	$2.00	$2.00	180
2016-11-09	$1.96	$1.96	$1.91	$1.91	$1.91	2,114
2016-11-08	$1.97	$2.18	$1.97	$2.18	$2.18	350
2016-11-07	$2.10	$2.10	$2.10	$2.10	$2.10	0
2016-11-04	$1.98	$2.10	$1.95	$2.10	$2.10	3,870
2016-11-03	$2.13	$2.30	$2.13	$2.30	$2.30	850
2016-11-02	$1.96	$2.19	$1.95	$2.19	$2.19	1,700
2016-11-01	$2.00	$2.00	$1.96	$1.96	$1.96	3,600
2016-10-31	$2.01	$2.01	$2.01	$2.01	$2.01	100
2016-10-28	$1.95	$1.99	$1.94	$1.97	$1.97	6,520
2016-10-27	$1.98	$2.00	$1.95	$1.95	$1.95	3,700
2016-10-26	$1.95	$2.07	$1.91	$2.00	$2.00	3,530
2016-10-25	$1.95	$2.01	$1.95	$1.95	$1.95	1,070
2016-10-24	$1.97	$1.98	$1.95	$1.98	$1.98	1,750
2016-10-21	$1.97	$1.97	$1.95	$1.96	$1.96	4,625
2016-10-20	$2.03	$2.03	$2.03	$2.03	$2.03	1,040
2016-10-19	$1.98	$2.16	$1.96	$2.13	$2.13	1,154
2016-10-18	$2.07	$2.07	$1.99	$2.07	$2.07	1,520
2016-10-17	$2.03	$2.16	$2.01	$2.09	$2.09	1,100
2016-10-14	$1.95	$2.13	$1.95	$2.13	$2.13	770
2016-10-13	$2.07	$2.07	$2.07	$2.07	$2.07	0
2016-10-12	$2.07	$2.07	$2.07	$2.07	$2.07	250
2016-10-11	$2.07	$2.07	$1.98	$1.98	$1.98	900
2016-10-10	$1.96	$2.06	$1.96	$2.06	$2.06	1,020
2016-10-07	$2.10	$2.10	$2.10	$2.10	$2.10	76
2016-10-06	$2.06	$2.10	$2.06	$2.10	$2.10	3,580
2016-10-05	$2.03	$2.03	$2.03	$2.03	$2.03	445
2016-10-04	$1.94	$2.12	$1.94	$2.12	$2.12	1,593
2016-10-03	$2.01	$2.01	$1.96	$2.00	$2.00	3,953
2016-09-30	$1.93	$2.12	$1.93	$2.09	$2.09	4,700
2016-09-29	$1.97	$1.97	$1.94	$1.94	$1.94	1,300
2016-09-28	$1.93	$2.00	$1.93	$1.99	$1.99	3,410
2016-09-27	$2.11	$2.14	$1.89	$1.89	$1.89	7,092
2016-09-26	$2.05	$2.05	$2.05	$2.05	$2.05	600
2016-09-23	$2.09	$2.09	$2.05	$2.05	$2.05	2,750
2016-09-22	$2.06	$2.11	$2.06	$2.09	$2.09	925
2016-09-21	$2.10	$2.15	$2.05	$2.11	$2.11	2,450
2016-09-20	$2.10	$2.20	$2.07	$2.07	$2.07	1,706
2016-09-19	$2.09	$2.14	$2.09	$2.14	$2.14	2,000
2016-09-16	$2.11	$2.19	$1.97	$2.19	$2.19	1,511
2016-09-15	$2.23	$2.23	$2.23	$2.23	$2.23	1,000
2016-09-14	$2.05	$2.22	$2.05	$2.17	$2.17	4,659
2016-09-13	$2.14	$2.14	$2.03	$2.03	$2.03	1,000
2016-09-12	$2.21	$2.21	$2.21	$2.21	$2.21	0
2016-09-09	$2.12	$2.21	$2.11	$2.21	$2.21	780
2016-09-08	$2.15	$2.15	$2.13	$2.13	$2.13	910
2016-09-07	$2.13	$2.13	$2.13	$2.13	$2.13	800
2016-09-06	$2.08	$2.18	$2.05	$2.05	$2.05	4,793
2016-09-02	$2.17	$2.20	$2.16	$2.18	$2.18	2,050
2016-09-01	$2.11	$2.25	$2.11	$2.25	$2.25	2,352
2016-08-31	$2.07	$2.19	$2.03	$2.19	$2.19	8,547
2016-08-30	$2.02	$2.12	$1.94	$2.02	$2.02	7,935
2016-08-29	$2.10	$2.16	$2.09	$2.16	$2.16	1,674
2016-08-26	$2.06	$2.19	$2.06	$2.17	$2.17	622
2016-08-25	$2.25	$2.25	$2.25	$2.25	$2.25	3,350
2016-08-24	$2.28	$2.29	$2.25	$2.25	$2.25	3,365
2016-08-23	$2.22	$2.22	$2.21	$2.22	$2.22	1,443
2016-08-22	$2.18	$2.28	$2.16	$2.22	$2.22	2,185
2016-08-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2016-08-18	$2.25	$2.25	$2.25	$2.25	$2.25	1,060
2016-08-17	$2.06	$2.35	$2.01	$2.29	$2.29	19,679
2016-08-16	$2.00	$2.04	$2.00	$2.02	$2.02	3,900
2016-08-15	$2.00	$2.11	$2.00	$2.07	$2.07	8,584
2016-08-12	$2.02	$2.12	$1.96	$2.05	$2.05	16,551
2016-08-11	$2.11	$2.11	$1.99	$2.07	$2.07	8,907
2016-08-10	$2.11	$2.11	$2.02	$2.06	$2.06	13,000
2016-08-09	$2.14	$2.16	$2.13	$2.15	$2.15	8,824
2016-08-08	$2.23	$2.23	$2.15	$2.16	$2.16	16,127
2016-08-05	$2.17	$2.22	$2.17	$2.22	$2.22	600
2016-08-04	$2.16	$2.22	$2.11	$2.22	$2.22	1,000
2016-08-03	$2.17	$2.24	$2.16	$2.22	$2.22	9,450
2016-08-02	$2.18	$2.25	$2.11	$2.24	$2.24	4,728
2016-08-01	$2.21	$2.24	$2.20	$2.22	$2.22	2,518
2016-07-29	$2.14	$2.26	$2.11	$2.20	$2.20	11,896
2016-07-28	$2.18	$2.25	$2.16	$2.21	$2.21	4,600
2016-07-27	$2.16	$2.27	$2.15	$2.20	$2.20	9,031
2016-07-26	$2.23	$2.30	$2.13	$2.16	$2.16	43,844
2016-07-25	$2.40	$2.80	$2.20	$2.33	$2.33	501,188
2016-07-22	$2.35	$2.40	$2.26	$2.40	$2.40	2,504
2016-07-21	$2.38	$2.40	$2.14	$2.39	$2.39	1,900
2016-07-20	$2.40	$2.40	$2.40	$2.40	$2.40	2,870
2016-07-19	$2.39	$2.39	$2.39	$2.39	$2.39	300
2016-07-18	$2.38	$2.40	$2.37	$2.40	$2.40	850
2016-07-15	$2.40	$2.40	$2.38	$2.38	$2.38	5,384
2016-07-14	$2.40	$2.40	$2.37	$2.40	$2.40	2,860
2016-07-13	$2.40	$2.40	$2.38	$2.40	$2.40	440
2016-07-12	$2.40	$2.40	$2.40	$2.40	$2.40	2,260
2016-07-11	$2.38	$2.38	$2.38	$2.38	$2.38	10
2016-07-08	$2.40	$2.40	$2.33	$2.38	$2.38	6,100
2016-07-07	$2.29	$2.40	$2.29	$2.40	$2.40	6,550
2016-07-06	$2.38	$2.40	$2.33	$2.38	$2.38	3,826
2016-07-05	$2.35	$2.40	$2.11	$2.40	$2.40	4,922
2016-07-01	$2.15	$2.40	$2.15	$2.36	$2.36	3,851
2016-06-30	$2.40	$2.40	$2.40	$2.40	$2.40	0
2016-06-29	$2.40	$2.40	$2.26	$2.40	$2.40	4,459
2016-06-28	$2.30	$2.40	$2.20	$2.40	$2.40	23,094
2016-06-27	$2.40	$2.40	$2.38	$2.38	$2.38	1,857
2016-06-24	$2.31	$2.40	$2.31	$2.40	$2.40	2,700
2016-06-23	$2.40	$2.40	$2.36	$2.40	$2.40	4,850
2016-06-22	$2.38	$2.40	$2.38	$2.40	$2.40	750
2016-06-21	$2.30	$2.40	$2.30	$2.40	$2.40	2,150
2016-06-20	$2.13	$2.44	$2.13	$2.43	$2.43	12,006
2016-06-17	$2.20	$2.20	$2.18	$2.20	$2.20	3,135
2016-06-16	$2.15	$2.24	$2.15	$2.15	$2.15	5,308
2016-06-15	$2.26	$2.28	$2.26	$2.28	$2.28	1,390
2016-06-14	$2.35	$2.35	$2.30	$2.32	$2.32	4,850
2016-06-13	$2.35	$2.35	$2.30	$2.35	$2.35	3,165
2016-06-10	$2.34	$2.34	$2.30	$2.30	$2.30	2,184
2016-06-09	$2.34	$2.45	$2.12	$2.27	$2.27	13,049
2016-06-08	$2.33	$2.34	$2.25	$2.29	$2.29	950
2016-06-07	$2.27	$2.34	$2.08	$2.30	$2.30	1,937
2016-06-06	$2.25	$2.32	$2.07	$2.07	$2.07	4,160
2016-06-03	$2.34	$2.34	$2.10	$2.27	$2.27	6,737
2016-06-02	$2.12	$2.29	$2.12	$2.28	$2.28	5,750
2016-06-01	$2.31	$2.31	$1.95	$2.04	$2.04	600
2016-05-31	$2.11	$2.11	$1.93	$2.05	$2.05	4,464
2016-05-27	$2.04	$2.15	$2.04	$2.15	$2.15	3,062
2016-05-26	$2.16	$2.16	$2.16	$2.16	$2.16	0
2016-05-25	$2.16	$2.16	$2.16	$2.16	$2.16	0
2016-05-24	$2.16	$2.27	$2.16	$2.16	$2.16	420
2016-05-23	$2.24	$2.24	$2.09	$2.11	$2.11	782
2016-05-20	$2.14	$2.16	$1.93	$2.15	$2.15	3,500
2016-05-19	$2.19	$2.19	$2.01	$2.19	$2.19	1,298
2016-05-18	$1.96	$2.18	$1.93	$1.99	$1.99	9,170
2016-05-17	$2.10	$2.19	$2.05	$2.19	$2.19	2,900
2016-05-16	$2.20	$2.20	$2.20	$2.20	$2.20	7,450
2016-05-13	$2.18	$2.18	$2.14	$2.14	$2.14	1,251
2016-05-12	$2.07	$2.14	$2.07	$2.14	$2.14	350
2016-05-11	$2.12	$2.29	$2.12	$2.29	$2.29	459
2016-05-10	$2.25	$2.25	$2.25	$2.25	$2.25	150
2016-05-09	$2.26	$2.26	$2.17	$2.17	$2.17	524
2016-05-06	$2.30	$2.40	$2.30	$2.30	$2.30	4,852
2016-05-05	$2.27	$2.27	$2.27	$2.27	$2.27	104
2016-05-04	$2.35	$2.35	$2.35	$2.35	$2.35	190
2016-05-03	$2.34	$2.35	$2.09	$2.35	$2.35	5,130
2016-05-02	$2.34	$2.34	$2.21	$2.27	$2.27	2,166
2016-04-29	$2.19	$2.34	$2.12	$2.12	$2.12	3,663
2016-04-28	$2.25	$2.34	$2.12	$2.12	$2.12	4,128
2016-04-27	$2.25	$2.35	$2.25	$2.35	$2.35	543
2016-04-26	$2.34	$2.34	$2.23	$2.24	$2.24	1,770
2016-04-25	$2.33	$2.35	$2.11	$2.35	$2.35	2,541
2016-04-22	$2.15	$2.33	$2.11	$2.33	$2.33	4,900
2016-04-21	$2.17	$2.17	$2.15	$2.15	$2.15	1,000
2016-04-20	$2.32	$2.32	$2.32	$2.32	$2.32	121
2016-04-19	$2.27	$2.27	$2.27	$2.27	$2.27	0
2016-04-18	$2.16	$2.27	$2.15	$2.27	$2.27	1,275
2016-04-15	$2.29	$2.29	$2.29	$2.29	$2.29	0
2016-04-14	$2.14	$2.30	$2.14	$2.29	$2.29	702
2016-04-13	$2.30	$2.30	$2.29	$2.29	$2.29	600
2016-04-12	$2.20	$2.20	$2.20	$2.20	$2.20	160
2016-04-11	$2.20	$2.25	$2.20	$2.20	$2.20	1,679
2016-04-08	$2.25	$2.25	$2.25	$2.25	$2.25	354
2016-04-07	$2.20	$2.20	$2.20	$2.20	$2.20	4,003
2016-04-06	$2.24	$2.24	$2.24	$2.24	$2.24	1,400
2016-04-05	$2.30	$2.30	$2.16	$2.24	$2.24	4,276
2016-04-04	$2.30	$2.30	$2.30	$2.30	$2.30	321
2016-04-01	$2.30	$2.30	$2.30	$2.30	$2.30	2
2016-03-31	$2.30	$2.30	$2.30	$2.30	$2.30	0
2016-03-30	$2.30	$2.30	$2.30	$2.30	$2.30	0
2016-03-29	$2.30	$2.30	$2.30	$2.30	$2.30	405
2016-03-28	$2.28	$2.28	$2.28	$2.28	$2.28	5
2016-03-24	$2.21	$2.28	$2.21	$2.28	$2.28	410
2016-03-23	$2.35	$2.35	$2.15	$2.30	$2.30	1,319
2016-03-22	$2.16	$2.35	$2.16	$2.25	$2.25	4,701
2016-03-21	$2.12	$2.35	$2.12	$2.31	$2.31	3,859
2016-03-18	$2.26	$2.27	$2.11	$2.20	$2.20	5,000
2016-03-17	$2.06	$2.25	$2.00	$2.22	$2.22	9,187
2016-03-16	$2.07	$2.09	$1.85	$1.89	$1.89	6,156
2016-03-15	$2.05	$2.05	$1.90	$1.98	$1.98	5,600
2016-03-14	$2.09	$2.10	$2.05	$2.05	$2.05	5,500
2016-03-11	$2.02	$2.07	$2.02	$2.06	$2.06	2,250
2016-03-10	$2.16	$2.20	$1.89	$1.89	$1.89	5,800
2016-03-09	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-03-08	$2.26	$2.26	$2.05	$2.05	$2.05	10,200
2016-03-07	$2.06	$2.29	$2.03	$2.03	$2.03	11,630
2016-03-04	$2.28	$2.29	$2.05	$2.05	$2.05	22,542
2016-03-03	$2.39	$2.39	$2.30	$2.30	$2.30	4,748
2016-03-02	$2.24	$2.25	$2.24	$2.25	$2.25	5,782
2016-03-01	$2.24	$2.24	$2.24	$2.24	$2.24	1,191
2016-02-29	$2.24	$2.24	$2.24	$2.24	$2.24	2,084
2016-02-26	$2.23	$2.23	$2.23	$2.23	$2.23	400
2016-02-25	$2.25	$2.25	$2.22	$2.24	$2.24	2,027
2016-02-24	$2.23	$2.25	$2.23	$2.25	$2.25	2,140
2016-02-23	$2.30	$2.30	$2.25	$2.25	$2.25	4,920
2016-02-22	$2.23	$2.26	$2.19	$2.26	$2.26	3,200
2016-02-19	$2.30	$2.30	$2.30	$2.30	$2.30	3,435
2016-02-18	$2.30	$2.30	$2.06	$2.18	$2.18	2,107
2016-02-17	$2.25	$2.30	$2.25	$2.29	$2.29	9,373
2016-02-16	$2.25	$2.25	$2.23	$2.23	$2.23	40
2016-02-12	$2.25	$2.25	$2.25	$2.25	$2.25	170
2016-02-11	$2.25	$2.25	$2.25	$2.25	$2.25	1,065
2016-02-10	$2.25	$2.25	$2.23	$2.25	$2.25	5,630
2016-02-09	$2.25	$2.25	$2.19	$2.25	$2.25	2,630
2016-02-08	$2.16	$2.24	$2.14	$2.22	$2.22	3,847
2016-02-05	$2.40	$2.40	$2.09	$2.21	$2.21	2,670
2016-02-04	$2.09	$2.19	$2.07	$2.19	$2.19	1,935
2016-02-03	$2.20	$2.20	$2.20	$2.20	$2.20	0
2016-02-02	$2.25	$2.25	$2.19	$2.20	$2.20	4,362
2016-02-01	$2.28	$2.28	$2.20	$2.20	$2.20	9,101
2016-01-29	$2.20	$2.20	$2.20	$2.20	$2.20	400
2016-01-28	$2.12	$2.20	$2.12	$2.19	$2.19	2,447
2016-01-27	$2.07	$2.15	$2.07	$2.15	$2.15	2,100
2016-01-26	$2.15	$2.15	$2.12	$2.12	$2.12	2,419
2016-01-25	$2.20	$2.20	$2.14	$2.15	$2.15	9,811
2016-01-22	$2.25	$2.25	$2.16	$2.16	$2.16	10,100
2016-01-21	$2.14	$2.20	$2.14	$2.20	$2.20	9,188
2016-01-20	$2.22	$2.22	$2.03	$2.15	$2.15	8,650
2016-01-19	$2.08	$2.25	$2.08	$2.14	$2.14	1,111
2016-01-15	$2.29	$2.30	$2.11	$2.15	$2.15	5,632
2016-01-14	$2.84	$2.84	$2.23	$2.30	$2.30	15,299
2016-01-13	$2.25	$2.84	$2.19	$2.84	$2.84	15,048
2016-01-12	$2.58	$2.58	$2.49	$2.49	$2.49	540
2016-01-11	$2.88	$2.89	$2.65	$2.87	$2.87	3,106
2016-01-08	$2.45	$2.94	$2.45	$2.55	$2.55	1,592
2016-01-07	$3.85	$3.85	$2.24	$2.41	$2.41	3,403
2016-01-06	$2.50	$2.50	$2.02	$2.02	$2.02	400
2016-01-05	$2.55	$2.55	$2.55	$2.55	$2.55	7
2016-01-04	$2.55	$2.55	$2.55	$2.55	$2.55	113
2015-12-31	$2.77	$3.00	$2.59	$2.59	$2.59	3,258
2015-12-30	$2.60	$2.89	$2.50	$2.72	$2.72	2,350
2015-12-29	$3.60	$3.60	$2.80	$2.94	$2.94	6,312
2015-12-28	$2.80	$2.99	$2.27	$2.81	$2.81	2,685
2015-12-24	$2.74	$2.74	$2.50	$2.65	$2.65	5,222
2015-12-23	$2.75	$2.75	$2.02	$2.02	$2.02	2,680
2015-12-22	$2.67	$2.67	$2.11	$2.11	$2.11	1,485
2015-12-21	$2.68	$2.68	$2.28	$2.28	$2.28	7,020
2015-12-18	$2.79	$2.79	$2.61	$2.70	$2.70	1,536
2015-12-17	$2.50	$2.89	$2.50	$2.88	$2.88	3,327
2015-12-16	$2.27	$2.50	$2.25	$2.50	$2.50	1,300
2015-12-15	$2.49	$2.49	$2.24	$2.24	$2.24	2,342
2015-12-14	$2.43	$2.43	$2.41	$2.41	$2.41	328
2015-12-11	$2.44	$2.61	$2.44	$2.61	$2.61	3,367
2015-12-10	$2.75	$2.75	$2.63	$2.63	$2.63	4,100
2015-12-09	$2.75	$2.80	$2.64	$2.65	$2.65	4,071
2015-12-08	$2.76	$2.99	$2.73	$2.87	$2.87	2,183
2015-12-07	$2.96	$2.96	$2.96	$2.96	$2.96	100
2015-12-04	$3.02	$3.02	$2.97	$2.97	$2.97	600
2015-12-03	$3.03	$3.03	$3.03	$3.03	$3.03	0
2015-12-02	$3.27	$3.27	$3.03	$3.03	$3.03	1,027
2015-12-01	$3.60	$3.60	$3.20	$3.20	$3.20	530
2015-11-30	$3.12	$3.39	$3.12	$3.35	$3.35	1,357
2015-11-27	$3.03	$3.03	$3.03	$3.03	$3.03	0
2015-11-25	$3.02	$3.40	$3.02	$3.03	$3.03	2,090
2015-11-24	$3.23	$3.91	$3.23	$3.91	$3.91	584
2015-11-23	$3.80	$3.80	$3.80	$3.80	$3.80	128
2015-11-20	$3.79	$3.80	$2.73	$3.80	$3.80	3,124
2015-11-19	$2.70	$3.80	$2.70	$3.80	$3.80	847
2015-11-18	$3.70	$3.70	$3.60	$3.60	$3.60	1,697
2015-11-17	$3.00	$3.87	$3.00	$3.78	$3.78	925
2015-11-16	$3.98	$3.98	$3.60	$3.98	$3.98	2,869
2015-11-13	$4.00	$4.44	$3.37	$3.46	$3.46	4,254
2015-11-12	$4.44	$4.44	$4.00	$4.00	$4.00	1,274
2015-11-11	$4.44	$4.44	$4.44	$4.44	$4.44	190
2015-11-10	$4.67	$4.67	$4.24	$4.41	$4.41	2,366
2015-11-09	$4.64	$5.16	$4.60	$4.91	$4.91	1,627
2015-11-06	$4.50	$4.63	$4.33	$4.55	$4.55	3,057
2015-11-05	$4.21	$4.56	$4.21	$4.51	$4.51	1,329
2015-11-04	$4.17	$4.66	$4.10	$4.66	$4.66	1,613
2015-11-03	$4.78	$4.78	$4.49	$4.55	$4.55	7,084
2015-11-02	$2.99	$5.25	$2.99	$4.86	$4.86	8,045
2015-10-30	$0.31	$0.31	$0.28	$0.30	$3.00	454
2015-10-29	$0.30	$0.30	$0.30	$0.30	$3.04	265
2015-10-28	$0.34	$0.34	$0.28	$0.31	$3.10	903
2015-10-27	$0.31	$0.33	$0.31	$0.33	$3.30	150
2015-10-26	$0.28	$0.33	$0.28	$0.33	$3.30	268
2015-10-23	$0.31	$0.32	$0.29	$0.32	$3.20	963
2015-10-22	$0.28	$0.33	$0.28	$0.32	$3.20	365
2015-10-21	$0.34	$0.34	$0.30	$0.33	$3.30	835
2015-10-20	$0.33	$0.34	$0.32	$0.33	$3.31	872
2015-10-19	$0.24	$0.34	$0.24	$0.32	$3.20	1,206
2015-10-16	$0.36	$0.36	$0.29	$0.34	$3.40	4,158
2015-10-15	$0.38	$0.38	$0.31	$0.36	$3.60	495
2015-10-14	$0.40	$0.40	$0.36	$0.36	$3.59	365
2015-10-13	$0.40	$0.40	$0.37	$0.37	$3.73	881
2015-10-12	$0.39	$0.40	$0.39	$0.40	$4.00	60
2015-10-09	$0.40	$0.40	$0.40	$0.40	$4.00	0
2015-10-08	$0.40	$0.40	$0.40	$0.40	$4.00	0
2015-10-07	$0.37	$0.40	$0.37	$0.40	$4.00	81
2015-10-06	$0.37	$0.40	$0.37	$0.40	$4.00	90
2015-10-05	$0.38	$0.38	$0.37	$0.37	$3.74	85
2015-10-02	$0.42	$0.42	$0.34	$0.34	$3.44	393
2015-10-01	$0.43	$0.43	$0.38	$0.41	$4.10	160
2015-09-30	$0.39	$0.41	$0.35	$0.40	$4.00	2,120
2015-09-29	$0.39	$0.40	$0.38	$0.40	$4.00	899
2015-09-28	$0.42	$0.42	$0.40	$0.40	$3.95	1,431
2015-09-25	$0.40	$0.46	$0.40	$0.46	$4.60	312
2015-09-24	$0.46	$0.46	$0.43	$0.44	$4.40	134
2015-09-23	$0.43	$0.48	$0.39	$0.42	$4.20	1,981
2015-09-22	$0.48	$0.49	$0.48	$0.49	$4.90	1,000
2015-09-21	$0.43	$0.48	$0.43	$0.48	$4.78	100
2015-09-18	$0.46	$0.46	$0.43	$0.46	$4.60	150
2015-09-17	$0.45	$0.46	$0.43	$0.43	$4.30	178
2015-09-16	$0.45	$0.49	$0.45	$0.48	$4.80	1,346
2015-09-15	$0.47	$0.49	$0.46	$0.46	$4.60	220
2015-09-14	$0.48	$0.49	$0.46	$0.46	$4.60	2,091
2015-09-11	$0.49	$0.49	$0.48	$0.48	$4.80	387
2015-09-10	$0.48	$0.48	$0.48	$0.48	$4.80	575
2015-09-09	$0.42	$0.48	$0.42	$0.48	$4.80	31
2015-09-08	$0.44	$0.46	$0.40	$0.46	$4.60	454
2015-09-04	$0.44	$0.44	$0.43	$0.43	$4.30	26
2015-09-03	$0.44	$0.45	$0.42	$0.44	$4.40	1,299
2015-09-02	$0.43	$0.48	$0.43	$0.48	$4.80	50
2015-09-01	$0.43	$0.45	$0.43	$0.45	$4.50	250
2015-08-31	$0.51	$0.51	$0.46	$0.46	$4.60	270

CounterPath Corp (CPAH) News Headlines

Recent CounterPath Corp (CPAH) News

Similar Companies to CounterPath Corp (CPAH) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

CounterPath Corp (CPAH) Exchange: NASDAQ