CRH Medical Corporation (CRHM) Stock

Data as of May 2, 2025

$3.99 ($0.00) 0.00%

CRH Medical Corporation - Daily Information

Click for more stock information on CRH Medical Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$3.99
Previous Close	$3.99
High	$4.00
Low	$3.99
Adjusted Open	$3.99
Previous Adjusted Close	$3.99
Adjusted High	$4.00
Adjusted Low	$3.99

About CRH Medical Corporation (CRHM)

CRH Medical Corporation is a North American company focused on providing gastroenterologists throughout the United States with innovative services and products for the treatment of gastrointestinal diseases. In 2014, CRH became a full-service gastroenterology anesthesia company that provides anesthesia services for patients undergoing endoscopic procedures in ambulatory surgical centers. To date, CRH has completed 33 anesthesia acquisitions, and now serves 72 ambulatory surgical centers in 15 states. In addition, CRH owns the CRH O'Regan System, a single-use, disposable, hemorrhoid banding technology that is safe and highly effective in treating all grades of hemorrhoids. CRH distributes the O'Regan System, treatment protocols, operational and marketing expertise as a complete, turnkey package directly to gastroenterology practices, creating meaningful relationships with the gastroenterologists it serves. CRH's O'Regan System is currently used in all 48 lower US states.

Invest in CRH Medical Corporation (CRHM)

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

$417 million in distributions.

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

Historical Stock Data for CRH Medical Corporation (CRHM)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-22	$3.99	$4.00	$3.99	$3.99	$3.99	388,486
2021-04-21	$3.99	$4.00	$3.98	$3.99	$3.99	1,757,559
2021-04-20	$3.99	$4.01	$3.98	$3.99	$3.99	2,104,115
2021-04-19	$3.99	$4.00	$3.98	$3.99	$3.99	680,188
2021-04-16	$3.97	$4.00	$3.97	$3.99	$3.99	516,330
2021-04-15	$3.98	$3.99	$3.97	$3.97	$3.97	177,666
2021-04-14	$3.98	$3.98	$3.97	$3.97	$3.97	170,452
2021-04-13	$3.98	$3.98	$3.95	$3.98	$3.98	164,166
2021-04-12	$3.98	$3.98	$3.96	$3.97	$3.97	1,023,349
2021-04-09	$3.98	$3.98	$3.96	$3.97	$3.97	349,130
2021-04-08	$3.97	$3.98	$3.95	$3.97	$3.97	148,986
2021-04-07	$3.97	$3.98	$3.95	$3.96	$3.96	992,142
2021-04-06	$3.97	$3.98	$3.96	$3.97	$3.97	668,512
2021-04-05	$3.97	$3.98	$3.95	$3.98	$3.98	614,673
2021-04-01	$3.95	$3.96	$3.95	$3.95	$3.95	158,009
2021-03-31	$3.98	$3.98	$3.95	$3.95	$3.95	252,520
2021-03-30	$3.94	$3.96	$3.94	$3.96	$3.96	457,426
2021-03-29	$3.92	$3.98	$3.92	$3.94	$3.94	526,070
2021-03-26	$3.94	$3.97	$3.93	$3.94	$3.94	840,266
2021-03-25	$3.92	$3.97	$3.92	$3.95	$3.95	871,566
2021-03-24	$3.92	$3.96	$3.92	$3.93	$3.93	1,024,841
2021-03-23	$3.91	$3.95	$3.91	$3.94	$3.94	355,275
2021-03-22	$3.92	$3.96	$3.92	$3.94	$3.94	312,950
2021-03-19	$3.93	$3.95	$3.93	$3.94	$3.94	274,642
2021-03-18	$3.91	$3.94	$3.91	$3.93	$3.93	1,176,378
2021-03-17	$3.87	$3.94	$3.87	$3.93	$3.93	1,482,485
2021-03-16	$3.90	$3.90	$3.87	$3.87	$3.87	1,312,987
2021-03-15	$3.89	$3.90	$3.88	$3.89	$3.89	376,143
2021-03-12	$3.90	$3.90	$3.88	$3.88	$3.88	434,146
2021-03-11	$3.90	$3.92	$3.87	$3.89	$3.89	417,638
2021-03-10	$3.88	$3.88	$3.87	$3.87	$3.87	800,072
2021-03-09	$3.87	$3.89	$3.86	$3.88	$3.88	1,519,694
2021-03-08	$3.85	$3.87	$3.85	$3.87	$3.87	1,416,977
2021-03-05	$3.88	$3.88	$3.84	$3.85	$3.85	1,553,126
2021-03-04	$3.85	$3.88	$3.84	$3.87	$3.87	880,873
2021-03-03	$3.85	$3.87	$3.85	$3.86	$3.86	1,519,119
2021-03-02	$3.88	$3.89	$3.86	$3.86	$3.86	250,610
2021-03-01	$3.91	$3.91	$3.86	$3.88	$3.88	291,348
2021-02-26	$3.88	$3.88	$3.85	$3.87	$3.87	666,188
2021-02-25	$3.89	$3.92	$3.88	$3.89	$3.89	740,547
2021-02-24	$3.87	$3.95	$3.87	$3.94	$3.94	1,897,330
2021-02-23	$3.91	$3.91	$3.86	$3.91	$3.91	1,086,425
2021-02-22	$3.88	$3.92	$3.87	$3.91	$3.91	647,492
2021-02-19	$3.86	$3.92	$3.84	$3.91	$3.91	655,835
2021-02-18	$3.85	$3.87	$3.85	$3.86	$3.86	414,324
2021-02-17	$3.84	$3.87	$3.83	$3.86	$3.86	824,469
2021-02-16	$3.85	$3.89	$3.84	$3.86	$3.86	1,210,077
2021-02-12	$3.85	$3.88	$3.83	$3.87	$3.87	904,419
2021-02-11	$3.85	$3.88	$3.82	$3.85	$3.85	1,357,380
2021-02-10	$3.86	$3.89	$3.85	$3.86	$3.86	1,325,336
2021-02-09	$3.88	$3.90	$3.80	$3.88	$3.88	3,902,934
2021-02-08	$3.95	$3.99	$3.90	$3.92	$3.92	33,530,156
2021-02-05	$2.17	$2.24	$2.17	$2.18	$2.18	69,014
2021-02-04	$2.25	$2.25	$2.19	$2.22	$2.22	135,047
2021-02-03	$2.15	$2.18	$2.14	$2.18	$2.18	46,143
2021-02-02	$2.19	$2.21	$2.14	$2.14	$2.14	67,477
2021-02-01	$2.20	$2.20	$2.10	$2.18	$2.18	104,988
2021-01-29	$2.18	$2.21	$2.10	$2.13	$2.13	75,321
2021-01-28	$2.16	$2.27	$2.14	$2.20	$2.20	91,482
2021-01-27	$2.23	$2.24	$2.15	$2.15	$2.15	49,665
2021-01-26	$2.27	$2.27	$2.22	$2.24	$2.24	55,549
2021-01-25	$2.27	$2.29	$2.21	$2.24	$2.24	58,756
2021-01-22	$2.21	$2.26	$2.21	$2.25	$2.25	31,336
2021-01-21	$2.27	$2.28	$2.21	$2.26	$2.26	91,672
2021-01-20	$2.29	$2.36	$2.23	$2.25	$2.25	79,828
2021-01-19	$2.21	$2.27	$2.20	$2.26	$2.26	79,847
2021-01-15	$2.18	$2.23	$2.13	$2.19	$2.19	40,369
2021-01-14	$2.21	$2.25	$2.20	$2.20	$2.20	35,136
2021-01-13	$2.23	$2.23	$2.18	$2.21	$2.21	100,307
2021-01-12	$2.18	$2.24	$2.17	$2.22	$2.22	104,688
2021-01-11	$2.15	$2.20	$2.14	$2.17	$2.17	54,015
2021-01-08	$2.24	$2.25	$2.16	$2.21	$2.21	52,339
2021-01-07	$2.26	$2.29	$2.21	$2.24	$2.24	36,278
2021-01-06	$2.26	$2.32	$2.22	$2.26	$2.26	68,490
2021-01-05	$2.20	$2.31	$2.20	$2.29	$2.29	43,135
2021-01-04	$2.33	$2.33	$2.21	$2.27	$2.27	127,440
2020-12-31	$2.33	$2.40	$2.31	$2.33	$2.33	122,703
2020-12-30	$2.27	$2.40	$2.25	$2.35	$2.35	199,227
2020-12-29	$2.12	$2.26	$2.12	$2.25	$2.25	194,990
2020-12-28	$2.18	$2.19	$2.08	$2.09	$2.09	90,178
2020-12-24	$2.19	$2.25	$2.14	$2.17	$2.17	114,869
2020-12-23	$2.34	$2.36	$2.03	$2.20	$2.20	1,052,213
2020-12-22	$2.78	$2.84	$2.70	$2.74	$2.74	78,807
2020-12-21	$2.80	$2.80	$2.72	$2.75	$2.75	54,334
2020-12-18	$2.94	$2.96	$2.87	$2.87	$2.87	36,456
2020-12-17	$2.93	$2.96	$2.90	$2.92	$2.92	56,167
2020-12-16	$2.90	$2.97	$2.90	$2.95	$2.95	43,713
2020-12-15	$2.92	$2.93	$2.81	$2.92	$2.92	60,609
2020-12-14	$2.89	$2.90	$2.86	$2.88	$2.88	38,703
2020-12-11	$2.83	$2.85	$2.83	$2.84	$2.84	17,389
2020-12-10	$2.84	$2.87	$2.83	$2.84	$2.84	63,965
2020-12-09	$2.82	$2.85	$2.82	$2.83	$2.83	25,825
2020-12-08	$2.86	$2.88	$2.80	$2.84	$2.84	49,129
2020-12-07	$2.70	$2.87	$2.70	$2.85	$2.85	64,263
2020-12-04	$2.89	$2.90	$2.84	$2.87	$2.87	31,955
2020-12-03	$2.86	$2.94	$2.83	$2.83	$2.83	75,056
2020-12-02	$2.80	$2.92	$2.79	$2.90	$2.90	53,675
2020-12-01	$2.82	$2.86	$2.80	$2.82	$2.82	86,989
2020-11-30	$2.98	$2.98	$2.79	$2.81	$2.81	63,598
2020-11-27	$2.80	$2.98	$2.80	$2.91	$2.91	147,913
2020-11-25	$2.75	$2.80	$2.67	$2.75	$2.75	136,755
2020-11-24	$2.61	$2.76	$2.61	$2.72	$2.72	121,112
2020-11-23	$2.58	$2.65	$2.56	$2.63	$2.63	119,887
2020-11-20	$2.60	$2.64	$2.58	$2.59	$2.59	41,855
2020-11-19	$2.57	$2.60	$2.54	$2.58	$2.58	62,584
2020-11-18	$2.60	$2.66	$2.55	$2.61	$2.61	65,208
2020-11-17	$2.65	$2.65	$2.54	$2.58	$2.58	49,957
2020-11-16	$2.51	$2.66	$2.50	$2.57	$2.57	131,357
2020-11-13	$2.33	$2.51	$2.31	$2.47	$2.47	68,115
2020-11-12	$2.49	$2.55	$2.32	$2.32	$2.32	37,816
2020-11-11	$2.49	$2.50	$2.40	$2.42	$2.42	128,435
2020-11-10	$2.42	$2.54	$2.42	$2.44	$2.44	99,715
2020-11-09	$2.64	$2.64	$2.38	$2.42	$2.42	57,002
2020-11-06	$2.31	$2.42	$2.29	$2.33	$2.33	57,666
2020-11-05	$2.15	$2.40	$2.04	$2.35	$2.35	146,366
2020-11-04	$2.07	$2.09	$2.01	$2.02	$2.02	44,245
2020-11-03	$1.98	$2.09	$1.98	$2.07	$2.07	21,795
2020-11-02	$2.02	$2.02	$1.95	$2.00	$2.00	183,771
2020-10-30	$2.10	$2.10	$1.95	$1.99	$1.99	59,602
2020-10-29	$2.01	$2.08	$1.96	$2.07	$2.07	66,065
2020-10-28	$2.07	$2.07	$1.95	$1.96	$1.96	197,347
2020-10-27	$2.14	$2.17	$2.09	$2.09	$2.09	36,852
2020-10-26	$2.21	$2.21	$2.10	$2.14	$2.14	43,974
2020-10-23	$2.20	$2.22	$2.18	$2.20	$2.20	46,156
2020-10-22	$2.31	$2.31	$2.20	$2.21	$2.21	42,893
2020-10-21	$2.34	$2.34	$2.22	$2.23	$2.23	70,122
2020-10-20	$2.15	$2.34	$2.15	$2.32	$2.32	169,224
2020-10-19	$2.16	$2.23	$2.16	$2.17	$2.17	36,247
2020-10-16	$2.18	$2.20	$2.14	$2.19	$2.19	21,377
2020-10-15	$2.16	$2.22	$2.10	$2.17	$2.17	45,983
2020-10-14	$2.26	$2.28	$2.16	$2.16	$2.16	37,382
2020-10-13	$2.30	$2.31	$2.26	$2.28	$2.28	28,653
2020-10-12	$2.33	$2.35	$2.30	$2.30	$2.30	5,758
2020-10-09	$2.35	$2.35	$2.30	$2.31	$2.31	14,451
2020-10-08	$2.34	$2.35	$2.26	$2.35	$2.35	55,319
2020-10-07	$2.26	$2.34	$2.26	$2.31	$2.31	53,183
2020-10-06	$2.22	$2.35	$2.22	$2.25	$2.25	40,986
2020-10-05	$2.18	$2.26	$2.17	$2.25	$2.25	59,621
2020-10-02	$2.00	$2.17	$2.00	$2.12	$2.12	13,351
2020-10-01	$2.18	$2.18	$2.15	$2.16	$2.16	19,711
2020-09-30	$2.11	$2.18	$2.08	$2.17	$2.17	147,263
2020-09-29	$2.05	$2.09	$2.03	$2.08	$2.08	16,340
2020-09-28	$2.16	$2.16	$2.05	$2.06	$2.06	23,978
2020-09-25	$2.08	$2.15	$2.06	$2.06	$2.06	21,926
2020-09-24	$2.11	$2.14	$2.09	$2.12	$2.12	25,365
2020-09-23	$2.28	$2.28	$2.14	$2.16	$2.16	46,202
2020-09-22	$2.20	$2.27	$2.18	$2.25	$2.25	38,246
2020-09-21	$2.26	$2.26	$2.14	$2.18	$2.18	97,513
2020-09-18	$2.28	$2.30	$2.27	$2.27	$2.27	36,615
2020-09-17	$2.28	$2.30	$2.27	$2.29	$2.29	14,558
2020-09-16	$2.26	$2.31	$2.26	$2.28	$2.28	18,018
2020-09-15	$2.32	$2.32	$2.28	$2.28	$2.28	12,844
2020-09-14	$2.23	$2.32	$2.23	$2.30	$2.30	42,742
2020-09-11	$2.29	$2.32	$2.26	$2.28	$2.28	26,194
2020-09-10	$2.40	$2.40	$2.28	$2.28	$2.28	18,426
2020-09-09	$2.39	$2.39	$2.32	$2.37	$2.37	48,588
2020-09-08	$2.28	$2.37	$2.27	$2.31	$2.31	65,670
2020-09-04	$2.34	$2.37	$2.23	$2.35	$2.35	128,459
2020-09-03	$2.38	$2.42	$2.31	$2.32	$2.32	82,201
2020-09-02	$2.48	$2.53	$2.44	$2.44	$2.44	76,970
2020-09-01	$2.39	$2.49	$2.37	$2.45	$2.45	155,747
2020-08-31	$2.46	$2.46	$2.35	$2.37	$2.37	55,619
2020-08-28	$2.38	$2.45	$2.38	$2.43	$2.43	38,488
2020-08-27	$2.41	$2.41	$2.36	$2.38	$2.38	36,413
2020-08-26	$2.36	$2.43	$2.36	$2.40	$2.40	81,361
2020-08-25	$2.39	$2.43	$2.37	$2.37	$2.37	100,742
2020-08-24	$2.45	$2.48	$2.40	$2.40	$2.40	41,503
2020-08-21	$2.41	$2.49	$2.36	$2.47	$2.47	73,512
2020-08-20	$2.55	$2.55	$2.44	$2.44	$2.44	127,744
2020-08-19	$2.67	$2.67	$2.56	$2.57	$2.57	95,932
2020-08-18	$2.67	$2.68	$2.60	$2.63	$2.63	115,317
2020-08-17	$2.77	$2.77	$2.61	$2.65	$2.65	101,457
2020-08-14	$2.67	$2.81	$2.65	$2.65	$2.65	88,760
2020-08-13	$2.53	$2.87	$2.53	$2.78	$2.78	295,077
2020-08-12	$2.57	$2.61	$2.48	$2.53	$2.53	240,344
2020-08-11	$2.37	$2.63	$2.37	$2.55	$2.55	188,344
2020-08-10	$2.44	$2.51	$2.37	$2.47	$2.47	117,012
2020-08-07	$2.62	$2.63	$2.36	$2.40	$2.40	87,471
2020-08-06	$2.52	$2.67	$2.50	$2.61	$2.61	101,071
2020-08-05	$2.30	$2.54	$2.30	$2.50	$2.50	152,258
2020-08-04	$2.55	$2.55	$2.27	$2.30	$2.30	267,752
2020-08-03	$2.38	$2.48	$2.28	$2.43	$2.43	163,945
2020-07-31	$2.30	$2.35	$2.30	$2.34	$2.34	22,566
2020-07-30	$2.20	$2.34	$2.20	$2.29	$2.29	88,273
2020-07-29	$2.32	$2.37	$2.30	$2.34	$2.34	88,833
2020-07-28	$2.26	$2.35	$2.26	$2.31	$2.31	83,274
2020-07-27	$2.25	$2.31	$2.25	$2.27	$2.27	206,339
2020-07-24	$2.29	$2.31	$2.22	$2.23	$2.23	56,970
2020-07-23	$2.27	$2.34	$2.27	$2.30	$2.30	185,465
2020-07-22	$2.34	$2.34	$2.27	$2.32	$2.32	48,916
2020-07-21	$2.26	$2.33	$2.26	$2.31	$2.31	9,281
2020-07-20	$2.25	$2.29	$2.22	$2.25	$2.25	88,087
2020-07-17	$2.27	$2.32	$2.26	$2.28	$2.28	89,000
2020-07-16	$2.33	$2.33	$2.26	$2.28	$2.28	54,000
2020-07-15	$2.15	$2.35	$2.15	$2.33	$2.33	55,500
2020-07-14	$2.18	$2.20	$2.13	$2.18	$2.18	40,300
2020-07-13	$2.22	$2.27	$2.16	$2.20	$2.20	114,600
2020-07-10	$2.19	$2.24	$2.18	$2.18	$2.18	42,400
2020-07-09	$2.22	$2.25	$2.13	$2.20	$2.20	89,100
2020-07-08	$2.31	$2.31	$2.24	$2.24	$2.24	87,100
2020-07-07	$2.35	$2.36	$2.28	$2.29	$2.29	36,700
2020-07-06	$2.48	$2.49	$2.28	$2.30	$2.30	184,900
2020-07-02	$2.00	$2.26	$2.00	$2.24	$2.24	173,000
2020-07-01	$2.07	$2.11	$1.96	$1.96	$1.96	48,900
2020-06-30	$2.08	$2.12	$2.05	$2.07	$2.07	34,200
2020-06-29	$2.16	$2.16	$2.08	$2.09	$2.09	37,300
2020-06-26	$2.22	$2.22	$2.10	$2.11	$2.11	59,968
2020-06-25	$2.24	$2.28	$2.16	$2.16	$2.16	92,780
2020-06-24	$2.32	$2.32	$2.17	$2.25	$2.25	128,896
2020-06-23	$2.27	$2.42	$2.22	$2.30	$2.30	234,103
2020-06-22	$2.26	$2.29	$2.21	$2.24	$2.24	143,050
2020-06-19	$2.20	$2.37	$2.20	$2.23	$2.23	157,247
2020-06-18	$2.25	$2.25	$2.18	$2.21	$2.21	49,398
2020-06-17	$2.28	$2.35	$2.25	$2.25	$2.25	40,560
2020-06-16	$2.25	$2.44	$2.25	$2.28	$2.28	84,107
2020-06-15	$2.15	$2.30	$2.14	$2.22	$2.22	82,036
2020-06-12	$2.36	$2.40	$2.26	$2.28	$2.28	114,272
2020-06-11	$2.44	$2.44	$2.15	$2.25	$2.25	211,633
2020-06-10	$2.63	$2.68	$2.48	$2.55	$2.55	185,371
2020-06-09	$2.73	$2.77	$2.53	$2.60	$2.60	201,308
2020-06-08	$2.41	$2.88	$2.39	$2.78	$2.78	385,366
2020-06-05	$2.29	$2.46	$2.29	$2.30	$2.30	249,138
2020-06-04	$1.95	$2.41	$1.94	$2.23	$2.23	397,779
2020-06-03	$1.91	$1.95	$1.89	$1.89	$1.89	126,465
2020-06-02	$1.95	$1.95	$1.87	$1.92	$1.92	61,952
2020-06-01	$1.94	$1.98	$1.92	$1.93	$1.93	43,328
2020-05-29	$1.95	$1.95	$1.88	$1.93	$1.93	98,825
2020-05-28	$1.95	$2.00	$1.94	$1.95	$1.95	48,108
2020-05-27	$2.03	$2.03	$1.92	$1.95	$1.95	86,256
2020-05-26	$1.95	$2.05	$1.94	$1.98	$1.98	257,507
2020-05-22	$1.93	$1.94	$1.89	$1.89	$1.89	50,752
2020-05-21	$1.92	$2.06	$1.92	$1.93	$1.93	75,806
2020-05-20	$1.88	$1.95	$1.87	$1.91	$1.91	55,647
2020-05-19	$1.80	$1.95	$1.80	$1.90	$1.90	131,306
2020-05-18	$1.91	$1.94	$1.84	$1.85	$1.85	74,470
2020-05-15	$1.84	$1.87	$1.77	$1.80	$1.80	119,352
2020-05-14	$1.66	$1.85	$1.66	$1.82	$1.82	81,425
2020-05-13	$1.81	$1.82	$1.66	$1.74	$1.74	184,006
2020-05-12	$1.96	$2.00	$1.87	$1.88	$1.88	92,648
2020-05-11	$2.01	$2.04	$1.96	$1.96	$1.96	41,962
2020-05-08	$2.06	$2.07	$2.02	$2.04	$2.04	31,020
2020-05-07	$2.06	$2.09	$2.03	$2.04	$2.04	46,219
2020-05-06	$1.98	$2.05	$1.98	$2.00	$2.00	119,655
2020-05-05	$2.08	$2.10	$1.96	$2.00	$2.00	69,841
2020-05-04	$2.00	$2.04	$1.97	$2.03	$2.03	75,614
2020-05-01	$2.06	$2.08	$1.97	$2.06	$2.06	54,608
2020-04-30	$2.13	$2.13	$2.02	$2.06	$2.06	70,316
2020-04-29	$2.12	$2.18	$2.04	$2.11	$2.11	161,276
2020-04-28	$2.14	$2.19	$2.08	$2.09	$2.09	49,859
2020-04-27	$2.00	$2.15	$2.00	$2.11	$2.11	188,914
2020-04-24	$2.01	$2.01	$1.94	$1.97	$1.97	122,217
2020-04-23	$2.01	$2.02	$1.96	$1.98	$1.98	33,094
2020-04-22	$2.20	$2.20	$1.98	$2.01	$2.01	81,634
2020-04-21	$2.00	$2.01	$1.92	$1.96	$1.96	72,000
2020-04-20	$2.10	$2.11	$2.00	$2.02	$2.02	47,221
2020-04-17	$2.06	$2.11	$2.01	$2.09	$2.09	121,671
2020-04-16	$2.16	$2.16	$1.88	$1.97	$1.97	142,892
2020-04-15	$2.15	$2.17	$1.96	$2.10	$2.10	184,029
2020-04-14	$2.09	$2.25	$2.04	$2.17	$2.17	164,682
2020-04-13	$2.21	$2.27	$2.00	$2.03	$2.03	329,680
2020-04-09	$1.79	$2.25	$1.78	$2.09	$2.09	370,812
2020-04-08	$1.61	$1.76	$1.60	$1.72	$1.72	225,898
2020-04-07	$1.55	$1.71	$1.55	$1.60	$1.60	200,276
2020-04-06	$1.40	$1.55	$1.38	$1.50	$1.50	199,117
2020-04-03	$1.40	$1.40	$1.31	$1.35	$1.35	88,574
2020-04-02	$1.29	$1.40	$1.20	$1.35	$1.35	237,372
2020-04-01	$1.30	$1.33	$1.16	$1.25	$1.25	310,424
2020-03-31	$1.34	$1.37	$1.31	$1.34	$1.34	223,748
2020-03-30	$1.18	$1.31	$1.18	$1.27	$1.27	118,799
2020-03-27	$1.32	$1.33	$1.19	$1.24	$1.24	153,809
2020-03-26	$1.36	$1.51	$1.31	$1.31	$1.31	218,113
2020-03-25	$1.19	$1.43	$1.16	$1.35	$1.35	370,065
2020-03-24	$1.05	$1.15	$1.05	$1.10	$1.10	583,128
2020-03-23	$1.13	$1.19	$1.00	$1.06	$1.06	312,562
2020-03-20	$1.15	$1.31	$1.11	$1.12	$1.12	438,404
2020-03-19	$0.98	$1.14	$0.90	$1.11	$1.11	354,018
2020-03-18	$1.16	$1.16	$0.86	$0.94	$0.94	196,120
2020-03-17	$1.26	$1.32	$1.10	$1.17	$1.17	334,865
2020-03-16	$1.58	$1.58	$1.19	$1.20	$1.20	233,465
2020-03-13	$1.95	$1.95	$1.47	$1.58	$1.58	410,476
2020-03-12	$2.70	$2.70	$1.69	$1.71	$1.71	233,511
2020-03-11	$3.01	$3.01	$2.80	$2.87	$2.87	101,672
2020-03-10	$3.27	$3.27	$2.78	$3.02	$3.02	74,196
2020-03-09	$3.00	$3.10	$2.85	$2.99	$2.99	93,558
2020-03-06	$3.37	$3.37	$3.15	$3.26	$3.26	36,504
2020-03-05	$3.35	$3.41	$3.28	$3.36	$3.36	37,161
2020-03-04	$3.57	$3.57	$3.37	$3.41	$3.41	87,327
2020-03-03	$3.45	$3.59	$3.35	$3.41	$3.41	41,554
2020-03-02	$3.33	$3.45	$3.17	$3.45	$3.45	39,404
2020-02-28	$3.41	$3.59	$3.22	$3.27	$3.27	176,024
2020-02-27	$3.51	$3.59	$3.27	$3.59	$3.59	102,257
2020-02-26	$3.74	$3.74	$3.59	$3.62	$3.62	22,762
2020-02-25	$3.94	$3.98	$3.63	$3.64	$3.64	61,690
2020-02-24	$3.89	$4.01	$3.78	$3.94	$3.94	63,536
2020-02-21	$4.02	$4.02	$3.93	$3.95	$3.95	18,569
2020-02-20	$4.05	$4.06	$3.97	$4.04	$4.04	35,030
2020-02-19	$3.98	$4.17	$3.90	$4.10	$4.10	72,041
2020-02-18	$4.19	$4.19	$3.82	$3.92	$3.92	64,227
2020-02-14	$4.11	$4.20	$4.05	$4.06	$4.06	9,357
2020-02-13	$4.10	$4.25	$4.03	$4.12	$4.12	69,283
2020-02-12	$4.28	$4.34	$4.21	$4.26	$4.26	42,531
2020-02-11	$4.39	$4.39	$4.28	$4.31	$4.31	39,658
2020-02-10	$4.33	$4.40	$4.26	$4.35	$4.35	58,200
2020-02-07	$4.31	$4.35	$4.24	$4.30	$4.30	23,955
2020-02-06	$4.30	$4.40	$4.30	$4.35	$4.35	70,998
2020-02-05	$4.19	$4.43	$4.19	$4.30	$4.30	188,660
2020-02-04	$4.06	$4.20	$4.06	$4.12	$4.12	101,769
2020-02-03	$3.93	$4.08	$3.89	$4.06	$4.06	75,410
2020-01-31	$3.86	$3.91	$3.86	$3.91	$3.91	59,066
2020-01-30	$4.00	$4.03	$3.78	$3.81	$3.81	120,975
2020-01-29	$3.97	$4.07	$3.93	$4.02	$4.02	39,423
2020-01-28	$3.94	$4.01	$3.89	$3.95	$3.95	116,999
2020-01-27	$3.95	$4.01	$3.93	$3.94	$3.94	88,060
2020-01-24	$3.96	$4.01	$3.90	$3.97	$3.97	31,531
2020-01-23	$4.14	$4.14	$3.99	$4.00	$4.00	53,312
2020-01-22	$4.19	$4.19	$4.03	$4.06	$4.06	70,282
2020-01-21	$4.02	$4.15	$4.02	$4.05	$4.05	138,479
2020-01-17	$4.02	$4.10	$4.00	$4.05	$4.05	48,416
2020-01-16	$4.00	$4.07	$3.99	$4.04	$4.04	29,449
2020-01-15	$3.98	$4.09	$3.98	$3.98	$3.98	35,475
2020-01-14	$3.99	$4.10	$3.95	$4.02	$4.02	61,042
2020-01-13	$4.00	$4.05	$3.91	$4.00	$4.00	171,134
2020-01-10	$3.90	$4.03	$3.90	$4.00	$4.00	75,870
2020-01-09	$3.96	$3.99	$3.90	$3.92	$3.92	42,544
2020-01-08	$3.85	$4.05	$3.82	$3.93	$3.93	66,149
2020-01-07	$4.00	$4.00	$3.83	$3.85	$3.85	35,509
2020-01-06	$3.85	$3.99	$3.78	$3.99	$3.99	63,304
2020-01-03	$3.75	$3.86	$3.63	$3.83	$3.83	118,157
2020-01-02	$3.50	$3.70	$3.50	$3.70	$3.70	103,515
2019-12-31	$3.39	$3.50	$3.35	$3.47	$3.47	28,225
2019-12-30	$3.44	$3.44	$3.36	$3.37	$3.37	19,090
2019-12-27	$3.40	$3.46	$3.39	$3.39	$3.39	10,127
2019-12-26	$3.50	$3.50	$3.33	$3.39	$3.39	16,165
2019-12-24	$3.56	$3.56	$3.43	$3.48	$3.48	6,842
2019-12-23	$3.57	$3.65	$3.53	$3.53	$3.53	21,647
2019-12-20	$3.66	$3.75	$3.52	$3.62	$3.62	66,802
2019-12-19	$3.60	$3.75	$3.51	$3.70	$3.70	93,291
2019-12-18	$3.34	$3.63	$3.34	$3.57	$3.57	131,482
2019-12-17	$3.29	$3.37	$3.29	$3.34	$3.34	27,367
2019-12-16	$3.39	$3.39	$3.31	$3.36	$3.36	40,686
2019-12-13	$3.40	$3.40	$3.32	$3.35	$3.35	28,929
2019-12-12	$3.39	$3.41	$3.37	$3.39	$3.39	45,501
2019-12-11	$3.39	$3.42	$3.39	$3.40	$3.40	27,543
2019-12-10	$3.38	$3.40	$3.37	$3.39	$3.39	46,146
2019-12-09	$3.29	$3.41	$3.29	$3.39	$3.39	55,083
2019-12-06	$3.20	$3.29	$3.19	$3.28	$3.28	46,872
2019-12-05	$3.23	$3.23	$3.18	$3.21	$3.21	34,325
2019-12-04	$3.16	$3.22	$3.15	$3.21	$3.21	15,063
2019-12-03	$3.08	$3.18	$3.06	$3.18	$3.18	32,743
2019-12-02	$3.08	$3.14	$3.04	$3.07	$3.07	88,416
2019-11-29	$3.10	$3.15	$3.08	$3.09	$3.09	34,381
2019-11-27	$3.04	$3.15	$3.03	$3.11	$3.11	101,970
2019-11-26	$3.04	$3.07	$2.98	$3.06	$3.06	24,134
2019-11-25	$3.01	$3.05	$3.00	$3.05	$3.05	55,241
2019-11-22	$2.95	$2.99	$2.90	$2.99	$2.99	31,455
2019-11-21	$3.00	$3.00	$2.95	$2.96	$2.96	39,037
2019-11-20	$2.91	$2.97	$2.90	$2.95	$2.95	6,778
2019-11-19	$2.88	$2.95	$2.88	$2.90	$2.90	23,615
2019-11-18	$3.06	$3.07	$2.99	$3.00	$3.00	10,435
2019-11-15	$3.10	$3.15	$3.05	$3.05	$3.05	13,207
2019-11-14	$3.03	$3.16	$3.03	$3.13	$3.13	18,679
2019-11-13	$3.19	$3.20	$3.06	$3.08	$3.08	81,694
2019-11-12	$3.15	$3.22	$3.14	$3.22	$3.22	70,134
2019-11-11	$3.10	$3.17	$2.95	$3.13	$3.13	87,689
2019-11-08	$3.10	$3.19	$2.91	$3.09	$3.09	63,752
2019-11-07	$3.05	$3.11	$3.05	$3.09	$3.09	80,818
2019-11-06	$2.95	$3.04	$2.95	$3.01	$3.01	109,161
2019-11-05	$3.00	$3.02	$2.96	$3.00	$3.00	8,456
2019-11-04	$3.01	$3.03	$3.00	$3.00	$3.00	4,618
2019-11-01	$2.99	$3.01	$2.94	$3.01	$3.01	65,030
2019-10-31	$3.00	$3.02	$3.00	$3.02	$3.02	3,185
2019-10-30	$3.01	$3.03	$2.98	$2.99	$2.99	16,240
2019-10-29	$3.00	$3.05	$3.00	$3.02	$3.02	33,916
2019-10-28	$3.05	$3.05	$3.00	$3.04	$3.04	32,331
2019-10-25	$2.98	$3.02	$2.93	$3.00	$3.00	15,622
2019-10-24	$3.01	$3.06	$3.01	$3.02	$3.02	11,056
2019-10-23	$3.06	$3.07	$3.03	$3.03	$3.03	14,819
2019-10-22	$3.02	$3.07	$3.02	$3.05	$3.05	21,772
2019-10-21	$3.05	$3.05	$3.03	$3.03	$3.03	7,974
2019-10-18	$3.02	$3.06	$3.01	$3.05	$3.05	9,833
2019-10-17	$3.03	$3.09	$2.99	$3.01	$3.01	8,367
2019-10-16	$2.99	$3.07	$2.97	$3.05	$3.05	34,315
2019-10-15	$2.93	$3.03	$2.86	$2.98	$2.98	10,898
2019-10-14	$3.00	$3.08	$2.96	$3.05	$3.05	12,791
2019-10-11	$3.09	$3.09	$3.05	$3.05	$3.05	10,126
2019-10-10	$3.07	$3.09	$3.05	$3.08	$3.08	4,994
2019-10-09	$3.11	$3.15	$3.09	$3.10	$3.10	15,369
2019-10-08	$3.10	$3.12	$3.08	$3.10	$3.10	28,535
2019-10-07	$3.09	$3.12	$3.07	$3.09	$3.09	9,283
2019-10-04	$3.07	$3.12	$3.05	$3.07	$3.07	15,072
2019-10-03	$3.05	$3.09	$3.03	$3.07	$3.07	16,614
2019-10-02	$3.04	$3.07	$2.96	$3.05	$3.05	49,263
2019-10-01	$3.09	$3.12	$3.04	$3.05	$3.05	40,534
2019-09-30	$3.04	$3.09	$3.02	$3.08	$3.08	39,160
2019-09-27	$3.07	$3.08	$3.04	$3.05	$3.05	26,276
2019-09-26	$2.80	$3.12	$2.80	$3.07	$3.07	21,339
2019-09-25	$3.08	$3.13	$3.02	$3.05	$3.05	28,224
2019-09-24	$3.01	$3.06	$3.01	$3.05	$3.05	30,400
2019-09-23	$3.00	$3.01	$2.96	$3.01	$3.01	18,398
2019-09-20	$2.96	$3.03	$2.96	$2.99	$2.99	25,153
2019-09-19	$2.96	$3.00	$2.96	$3.00	$3.00	66,117
2019-09-18	$3.00	$3.02	$2.97	$2.98	$2.98	27,589
2019-09-17	$3.00	$3.01	$2.97	$3.01	$3.01	52,788
2019-09-16	$3.00	$3.05	$2.99	$3.01	$3.01	44,827
2019-09-13	$2.95	$3.10	$2.93	$2.98	$2.98	100,609
2019-09-12	$2.93	$3.00	$2.90	$2.93	$2.93	45,145
2019-09-11	$2.99	$3.00	$2.93	$2.95	$2.95	22,914
2019-09-10	$2.96	$2.98	$2.92	$2.97	$2.97	50,028
2019-09-09	$2.95	$3.03	$2.95	$2.97	$2.97	44,255
2019-09-06	$3.00	$3.00	$2.86	$2.92	$2.92	16,314
2019-09-05	$2.98	$2.98	$2.90	$2.95	$2.95	16,508
2019-09-04	$2.97	$2.97	$2.89	$2.91	$2.91	16,105
2019-09-03	$3.00	$3.03	$2.82	$2.92	$2.92	65,572
2019-08-30	$2.98	$3.08	$2.97	$3.08	$3.08	33,869
2019-08-29	$3.00	$3.00	$2.95	$2.99	$2.99	20,308
2019-08-28	$3.00	$3.00	$2.95	$3.00	$3.00	16,708
2019-08-27	$3.04	$3.05	$3.01	$3.01	$3.01	8,012
2019-08-26	$3.10	$3.11	$3.02	$3.05	$3.05	37,224
2019-08-23	$3.24	$3.24	$3.03	$3.09	$3.09	30,438
2019-08-22	$3.27	$3.27	$3.22	$3.22	$3.22	3,877
2019-08-21	$3.28	$3.31	$3.23	$3.25	$3.25	33,034
2019-08-20	$3.23	$3.32	$3.19	$3.21	$3.21	24,388
2019-08-19	$3.16	$3.24	$3.16	$3.23	$3.23	6,916
2019-08-16	$3.25	$3.26	$3.20	$3.21	$3.21	14,827
2019-08-15	$3.26	$3.27	$3.24	$3.25	$3.25	11,334
2019-08-14	$3.26	$3.31	$3.22	$3.26	$3.26	37,008
2019-08-13	$3.23	$3.30	$3.17	$3.29	$3.29	37,195
2019-08-12	$3.26	$3.26	$3.16	$3.22	$3.22	16,544
2019-08-09	$3.20	$3.27	$3.08	$3.27	$3.27	51,018
2019-08-08	$3.17	$3.21	$3.10	$3.18	$3.18	41,525
2019-08-07	$2.94	$3.14	$2.88	$3.10	$3.10	128,166
2019-08-06	$2.87	$3.01	$2.87	$3.01	$3.01	18,421
2019-08-05	$2.93	$2.95	$2.86	$2.89	$2.89	39,856
2019-08-02	$3.02	$3.02	$2.90	$2.93	$2.93	28,051
2019-08-01	$2.71	$3.02	$2.71	$3.00	$3.00	107,628
2019-07-31	$2.78	$2.79	$2.63	$2.71	$2.71	51,546
2019-07-30	$2.79	$2.79	$2.75	$2.76	$2.76	9,046
2019-07-29	$2.72	$2.76	$2.71	$2.74	$2.74	95,032
2019-07-26	$2.73	$2.73	$2.67	$2.72	$2.72	25,705
2019-07-25	$2.65	$2.72	$2.65	$2.69	$2.69	87,853
2019-07-24	$2.62	$2.67	$2.62	$2.67	$2.67	21,075
2019-07-23	$2.69	$2.70	$2.62	$2.64	$2.64	78,676
2019-07-22	$2.77	$2.77	$2.70	$2.71	$2.71	167,307
2019-07-19	$2.82	$2.82	$2.72	$2.74	$2.74	24,246
2019-07-18	$2.77	$2.78	$2.74	$2.76	$2.76	130,668
2019-07-17	$2.75	$2.80	$2.75	$2.79	$2.79	160,164
2019-07-16	$2.76	$2.80	$2.76	$2.76	$2.76	219,120
2019-07-15	$2.76	$2.79	$2.76	$2.79	$2.79	12,546
2019-07-12	$2.79	$2.80	$2.75	$2.77	$2.77	54,555
2019-07-11	$2.77	$2.79	$2.76	$2.79	$2.79	43,599
2019-07-10	$2.80	$2.81	$2.75	$2.79	$2.79	15,505
2019-07-09	$2.88	$2.88	$2.78	$2.80	$2.80	43,861
2019-07-08	$2.90	$2.94	$2.89	$2.89	$2.89	27,405
2019-07-05	$3.05	$3.05	$2.76	$2.90	$2.90	48,829
2019-07-03	$3.01	$3.06	$3.01	$3.04	$3.04	65,961
2019-07-02	$3.00	$3.07	$3.00	$3.01	$3.01	4,157
2019-07-01	$3.10	$3.10	$2.91	$2.93	$2.93	15,052
2019-06-28	$2.92	$3.04	$2.92	$3.03	$3.03	27,705
2019-06-27	$2.85	$2.92	$2.85	$2.91	$2.91	20,481
2019-06-26	$2.93	$2.93	$2.90	$2.92	$2.92	12,900
2019-06-25	$2.91	$2.95	$2.89	$2.89	$2.89	36,227
2019-06-24	$2.98	$2.99	$2.89	$2.93	$2.93	24,829
2019-06-21	$2.96	$2.96	$2.93	$2.95	$2.95	44,890
2019-06-20	$3.00	$3.02	$2.98	$2.99	$2.99	10,328
2019-06-19	$2.95	$2.97	$2.94	$2.97	$2.97	25,017
2019-06-18	$2.93	$2.96	$2.93	$2.94	$2.94	16,517
2019-06-17	$2.85	$2.96	$2.85	$2.94	$2.94	39,501
2019-06-14	$2.83	$2.88	$2.83	$2.85	$2.85	15,574
2019-06-13	$2.88	$2.88	$2.84	$2.85	$2.85	27,865
2019-06-12	$2.85	$2.88	$2.83	$2.87	$2.87	12,374
2019-06-11	$2.83	$2.85	$2.83	$2.83	$2.83	12,717
2019-06-10	$2.75	$2.87	$2.75	$2.84	$2.84	88,985
2019-06-07	$2.74	$2.75	$2.72	$2.72	$2.72	12,073
2019-06-06	$2.71	$2.71	$2.67	$2.68	$2.68	58,287
2019-06-05	$2.74	$2.74	$2.66	$2.70	$2.70	59,409
2019-06-04	$2.67	$2.71	$2.67	$2.70	$2.70	14,718
2019-06-03	$2.64	$2.75	$2.64	$2.67	$2.67	77,917
2019-05-31	$2.72	$2.77	$2.68	$2.70	$2.70	104,525
2019-05-30	$2.79	$2.79	$2.76	$2.77	$2.77	15,992
2019-05-29	$2.78	$2.80	$2.76	$2.79	$2.79	84,706
2019-05-28	$2.75	$2.83	$2.75	$2.80	$2.80	44,257
2019-05-24	$2.87	$2.92	$2.84	$2.86	$2.86	85,369
2019-05-23	$2.85	$2.90	$2.85	$2.87	$2.87	71,357
2019-05-22	$2.91	$2.91	$2.88	$2.90	$2.90	77,856
2019-05-21	$2.88	$2.91	$2.87	$2.89	$2.89	52,834
2019-05-20	$2.87	$2.88	$2.86	$2.88	$2.88	5,026
2019-05-17	$2.92	$2.92	$2.88	$2.89	$2.89	54,132
2019-05-16	$2.89	$2.97	$2.89	$2.90	$2.90	17,010
2019-05-15	$2.89	$2.89	$2.84	$2.88	$2.88	79,921
2019-05-14	$2.90	$2.93	$2.86	$2.88	$2.88	84,893
2019-05-13	$2.92	$2.95	$2.89	$2.90	$2.90	76,977
2019-05-10	$2.93	$2.96	$2.89	$2.95	$2.95	43,523
2019-05-09	$2.93	$2.94	$2.90	$2.93	$2.93	66,671
2019-05-08	$2.91	$2.98	$2.90	$2.95	$2.95	32,653
2019-05-07	$2.92	$2.94	$2.84	$2.92	$2.92	89,173
2019-05-06	$2.95	$3.01	$2.94	$2.98	$2.98	54,669
2019-05-03	$3.03	$3.03	$2.96	$2.98	$2.98	140,742
2019-05-02	$3.11	$3.11	$2.95	$3.00	$3.00	162,627
2019-05-01	$3.06	$3.08	$2.96	$2.99	$2.99	172,452
2019-04-30	$2.93	$3.08	$2.93	$3.06	$3.06	24,821
2019-04-29	$3.07	$3.09	$3.02	$3.05	$3.05	62,882
2019-04-26	$2.95	$3.04	$2.95	$3.04	$3.04	116,165
2019-04-25	$2.81	$2.89	$2.81	$2.88	$2.88	79,200
2019-04-24	$2.87	$2.93	$2.84	$2.89	$2.89	30,020
2019-04-23	$2.91	$2.92	$2.84	$2.87	$2.87	210,618
2019-04-22	$2.83	$2.88	$2.83	$2.88	$2.88	17,312
2019-04-18	$2.75	$2.84	$2.74	$2.84	$2.84	11,165
2019-04-17	$2.86	$2.86	$2.81	$2.82	$2.82	17,526
2019-04-16	$2.85	$2.91	$2.84	$2.87	$2.87	80,816
2019-04-15	$2.82	$2.84	$2.81	$2.82	$2.82	78,528
2019-04-12	$2.82	$2.83	$2.79	$2.82	$2.82	19,865
2019-04-11	$2.76	$2.84	$2.76	$2.82	$2.82	24,179
2019-04-10	$2.76	$2.82	$2.75	$2.81	$2.81	26,307
2019-04-09	$2.76	$2.76	$2.68	$2.74	$2.74	47,058
2019-04-08	$2.71	$2.72	$2.65	$2.70	$2.70	74,676
2019-04-05	$2.69	$2.71	$2.66	$2.68	$2.68	98,143
2019-04-04	$2.66	$2.71	$2.66	$2.71	$2.71	88,649
2019-04-03	$2.70	$2.73	$2.65	$2.67	$2.67	80,620
2019-04-02	$2.61	$2.74	$2.61	$2.72	$2.72	66,498
2019-04-01	$2.69	$2.75	$2.65	$2.74	$2.74	55,222
2019-03-29	$2.71	$2.71	$2.62	$2.66	$2.66	92,972
2019-03-28	$2.69	$2.71	$2.64	$2.70	$2.70	139,976
2019-03-27	$2.63	$2.67	$2.60	$2.67	$2.67	110,351
2019-03-26	$2.62	$2.66	$2.60	$2.63	$2.63	100,128
2019-03-25	$2.57	$2.65	$2.51	$2.62	$2.62	185,100
2019-03-22	$2.75	$2.75	$2.58	$2.62	$2.62	178,691
2019-03-21	$2.89	$2.89	$2.76	$2.78	$2.78	40,110
2019-03-20	$2.84	$2.84	$2.74	$2.80	$2.80	104,952
2019-03-19	$2.91	$2.92	$2.80	$2.83	$2.83	154,745
2019-03-18	$2.90	$2.95	$2.88	$2.92	$2.92	118,655
2019-03-15	$2.96	$2.98	$2.89	$2.92	$2.92	159,405
2019-03-14	$2.87	$3.18	$2.84	$2.97	$2.97	97,553
2019-03-13	$3.05	$3.08	$3.00	$3.08	$3.08	44,597
2019-03-12	$2.86	$3.05	$2.86	$3.04	$3.04	44,800
2019-03-11	$2.89	$2.92	$2.84	$2.86	$2.86	150,966
2019-03-08	$2.93	$2.93	$2.72	$2.92	$2.92	129,837
2019-03-07	$2.89	$2.98	$2.87	$2.91	$2.91	85,300
2019-03-06	$3.05	$3.06	$2.86	$2.94	$2.94	270,455
2019-03-05	$3.03	$3.09	$3.03	$3.08	$3.08	49,388
2019-03-04	$3.08	$3.11	$3.08	$3.08	$3.08	28,635
2019-03-01	$3.12	$3.13	$3.08	$3.10	$3.10	28,349
2019-02-28	$3.10	$3.15	$3.10	$3.12	$3.12	10,246
2019-02-27	$3.17	$3.19	$3.08	$3.13	$3.13	44,218
2019-02-26	$3.11	$3.20	$3.10	$3.15	$3.15	97,248
2019-02-25	$3.24	$3.25	$3.20	$3.22	$3.22	53,693
2019-02-22	$3.28	$3.31	$3.20	$3.23	$3.23	247,108
2019-02-21	$3.35	$3.35	$3.23	$3.29	$3.29	92,323
2019-02-20	$3.34	$3.38	$3.25	$3.25	$3.25	37,906
2019-02-19	$3.33	$3.33	$3.27	$3.33	$3.33	15,198
2019-02-15	$3.30	$3.31	$3.26	$3.31	$3.31	33,118
2019-02-14	$3.28	$3.28	$3.24	$3.27	$3.27	27,824
2019-02-13	$3.27	$3.33	$3.25	$3.32	$3.32	7,434
2019-02-12	$3.33	$3.33	$3.24	$3.28	$3.28	27,049
2019-02-11	$3.38	$3.38	$3.23	$3.28	$3.28	54,331
2019-02-08	$3.36	$3.41	$3.28	$3.41	$3.41	33,951
2019-02-07	$3.26	$3.38	$3.23	$3.37	$3.37	16,376
2019-02-06	$3.30	$3.30	$3.21	$3.22	$3.22	111,033
2019-02-05	$3.41	$3.43	$3.28	$3.30	$3.30	38,530
2019-02-04	$3.27	$3.41	$3.20	$3.38	$3.38	67,331
2019-02-01	$3.16	$3.28	$3.16	$3.24	$3.24	25,298
2019-01-31	$3.23	$3.25	$3.17	$3.20	$3.20	15,752
2019-01-30	$3.14	$3.23	$3.10	$3.18	$3.18	31,596
2019-01-29	$3.10	$3.12	$3.03	$3.11	$3.11	279,093
2019-01-28	$3.15	$3.15	$3.06	$3.10	$3.10	45,988
2019-01-25	$3.12	$3.18	$3.10	$3.15	$3.15	13,640
2019-01-24	$3.05	$3.15	$3.04	$3.09	$3.09	133,899
2019-01-23	$3.11	$3.13	$3.05	$3.08	$3.08	66,075
2019-01-22	$3.27	$3.27	$3.08	$3.10	$3.10	88,957
2019-01-18	$3.16	$3.30	$3.16	$3.27	$3.27	23,357
2019-01-17	$3.09	$3.17	$3.09	$3.14	$3.14	16,897
2019-01-16	$3.12	$3.16	$3.10	$3.13	$3.13	38,953
2019-01-15	$3.11	$3.13	$3.09	$3.09	$3.09	11,703
2019-01-14	$3.09	$3.15	$3.03	$3.10	$3.10	21,624
2019-01-11	$3.10	$3.21	$3.10	$3.11	$3.11	13,901
2019-01-10	$3.13	$3.20	$3.01	$3.10	$3.10	276,937
2019-01-09	$3.20	$3.27	$3.15	$3.19	$3.19	82,432
2019-01-08	$3.25	$3.28	$3.18	$3.22	$3.22	43,218
2019-01-07	$3.13	$3.30	$3.13	$3.24	$3.24	24,701
2019-01-04	$3.12	$3.25	$3.11	$3.17	$3.17	133,590
2019-01-03	$3.09	$3.15	$3.04	$3.09	$3.09	85,816
2019-01-02	$3.05	$3.25	$3.04	$3.19	$3.19	47,690
2018-12-31	$3.10	$3.11	$3.05	$3.05	$3.05	34,540
2018-12-28	$2.99	$3.09	$2.95	$3.04	$3.04	91,459
2018-12-27	$2.94	$3.02	$2.90	$3.01	$3.01	198,053
2018-12-26	$2.89	$2.97	$2.89	$2.95	$2.95	15,664
2018-12-24	$2.95	$2.96	$2.85	$2.89	$2.89	82,693
2018-12-21	$3.06	$3.11	$2.95	$2.98	$2.98	134,829
2018-12-20	$3.20	$3.26	$3.05	$3.07	$3.07	42,474
2018-12-19	$3.33	$3.38	$3.18	$3.22	$3.22	61,773
2018-12-18	$3.28	$3.38	$3.21	$3.28	$3.28	52,273
2018-12-17	$3.42	$3.49	$3.33	$3.35	$3.35	45,927
2018-12-14	$3.51	$3.67	$3.48	$3.48	$3.48	45,031
2018-12-13	$3.49	$3.63	$3.46	$3.57	$3.57	34,169
2018-12-12	$3.54	$3.57	$3.42	$3.44	$3.44	24,036
2018-12-11	$3.52	$3.57	$3.41	$3.44	$3.44	21,862
2018-12-10	$3.64	$3.76	$3.48	$3.52	$3.52	42,795
2018-12-07	$3.70	$3.79	$3.63	$3.66	$3.66	59,245
2018-12-06	$3.22	$3.71	$3.22	$3.67	$3.67	95,867
2018-12-04	$3.23	$3.50	$3.23	$3.36	$3.36	33,886
2018-12-03	$3.79	$3.79	$3.39	$3.45	$3.45	47,250
2018-11-30	$3.46	$3.53	$3.37	$3.49	$3.49	48,472
2018-11-29	$3.47	$3.56	$3.42	$3.46	$3.46	90,959
2018-11-28	$3.25	$3.45	$3.22	$3.40	$3.40	59,078
2018-11-27	$3.09	$3.28	$3.09	$3.26	$3.26	48,725
2018-11-26	$3.10	$3.17	$3.04	$3.07	$3.07	129,280
2018-11-23	$3.08	$3.08	$2.97	$3.04	$3.04	49,319
2018-11-21	$3.05	$3.14	$3.01	$3.07	$3.07	61,599
2018-11-20	$3.00	$3.13	$3.00	$3.03	$3.03	97,828
2018-11-19	$3.23	$3.26	$3.08	$3.10	$3.10	74,154
2018-11-16	$3.10	$3.27	$3.10	$3.21	$3.21	51,016
2018-11-15	$3.22	$3.25	$3.06	$3.14	$3.14	207,348
2018-11-14	$3.17	$3.32	$3.16	$3.28	$3.28	164,370
2018-11-13	$3.24	$3.27	$3.12	$3.14	$3.14	125,282
2018-11-12	$3.25	$3.47	$3.15	$3.30	$3.30	177,132
2018-11-09	$3.25	$3.30	$3.20	$3.25	$3.25	137,288
2018-11-08	$3.37	$3.37	$3.20	$3.27	$3.27	88,807
2018-11-07	$3.14	$3.47	$3.13	$3.36	$3.36	94,646
2018-11-06	$3.17	$3.20	$3.07	$3.09	$3.09	153,145
2018-11-05	$3.05	$3.33	$3.05	$3.17	$3.17	353,425
2018-11-02	$3.47	$3.47	$3.19	$3.21	$3.21	200,210
2018-11-01	$3.05	$3.44	$2.92	$3.35	$3.35	191,938
2018-10-31	$3.02	$3.13	$3.00	$3.13	$3.13	48,667
2018-10-30	$2.79	$3.04	$2.79	$3.00	$3.00	46,314
2018-10-29	$3.05	$3.17	$2.90	$2.93	$2.93	131,534
2018-10-26	$3.05	$3.10	$3.01	$3.07	$3.07	63,210
2018-10-25	$3.01	$3.15	$3.00	$3.10	$3.10	45,268
2018-10-24	$3.10	$3.18	$3.05	$3.06	$3.06	58,128
2018-10-23	$3.13	$3.16	$3.00	$3.11	$3.11	87,078
2018-10-22	$3.09	$3.26	$3.09	$3.15	$3.15	77,715
2018-10-19	$3.22	$3.25	$3.10	$3.17	$3.17	107,098
2018-10-18	$3.44	$3.45	$3.20	$3.22	$3.22	87,679
2018-10-17	$3.42	$3.48	$3.42	$3.46	$3.46	19,659
2018-10-16	$3.47	$3.51	$3.41	$3.46	$3.46	35,961
2018-10-15	$3.44	$3.53	$3.39	$3.45	$3.45	106,448
2018-10-12	$3.49	$3.56	$3.43	$3.45	$3.45	36,354
2018-10-11	$3.36	$3.58	$3.36	$3.47	$3.47	52,355
2018-10-10	$3.53	$3.56	$3.37	$3.40	$3.40	154,733
2018-10-09	$3.78	$3.78	$3.57	$3.60	$3.60	195,924
2018-10-08	$3.69	$3.83	$3.56	$3.76	$3.76	56,462
2018-10-05	$3.65	$3.71	$3.52	$3.58	$3.58	119,453
2018-10-04	$3.79	$3.79	$3.55	$3.62	$3.62	125,824
2018-10-03	$3.87	$3.87	$3.70	$3.77	$3.77	68,007
2018-10-02	$3.63	$3.95	$3.63	$3.88	$3.88	117,556
2018-10-01	$3.89	$4.00	$3.59	$3.63	$3.63	247,386
2018-09-28	$4.00	$4.04	$3.95	$3.95	$3.95	25,130
2018-09-27	$4.05	$4.05	$3.95	$4.05	$4.05	69,753
2018-09-26	$4.05	$4.08	$3.98	$4.00	$4.00	102,274
2018-09-25	$4.10	$4.13	$4.00	$4.08	$4.08	77,219
2018-09-24	$4.20	$4.20	$4.05	$4.10	$4.10	78,150
2018-09-21	$4.10	$4.15	$4.06	$4.15	$4.15	66,707
2018-09-20	$4.00	$4.10	$4.00	$4.05	$4.05	127,095
2018-09-19	$4.25	$4.25	$3.91	$4.00	$4.00	237,263
2018-09-18	$4.20	$4.30	$4.20	$4.25	$4.25	32,570
2018-09-17	$4.25	$4.35	$4.20	$4.20	$4.20	40,900
2018-09-14	$4.15	$4.30	$4.15	$4.25	$4.25	48,473
2018-09-13	$4.20	$4.40	$4.15	$4.20	$4.20	51,957
2018-09-12	$4.45	$4.50	$4.08	$4.20	$4.20	112,086
2018-09-11	$4.30	$4.50	$4.30	$4.45	$4.45	113,093
2018-09-10	$4.35	$4.40	$4.25	$4.35	$4.35	236,822
2018-09-07	$4.30	$4.35	$4.23	$4.25	$4.25	91,569
2018-09-06	$4.20	$4.40	$4.20	$4.30	$4.30	152,491
2018-09-05	$4.10	$4.20	$4.10	$4.20	$4.20	71,759
2018-09-04	$4.25	$4.25	$4.00	$4.05	$4.05	57,658
2018-08-31	$4.05	$4.20	$4.05	$4.15	$4.15	66,901
2018-08-30	$4.20	$4.20	$4.05	$4.10	$4.10	56,238
2018-08-29	$4.15	$4.25	$4.10	$4.15	$4.15	112,149
2018-08-28	$4.20	$4.20	$4.10	$4.10	$4.10	98,435
2018-08-27	$4.10	$4.20	$4.05	$4.13	$4.13	138,945
2018-08-24	$4.10	$4.15	$4.00	$4.05	$4.05	75,970
2018-08-23	$4.05	$4.20	$4.01	$4.05	$4.05	57,896
2018-08-22	$4.15	$4.20	$4.01	$4.05	$4.05	49,988
2018-08-21	$4.25	$4.25	$4.00	$4.13	$4.13	157,685
2018-08-20	$4.00	$4.20	$3.92	$4.20	$4.20	200,167
2018-08-17	$3.85	$4.00	$3.70	$3.95	$3.95	256,318
2018-08-16	$3.55	$3.80	$3.55	$3.78	$3.78	181,706
2018-08-15	$3.55	$3.58	$3.50	$3.55	$3.55	28,538
2018-08-14	$3.50	$3.60	$3.50	$3.55	$3.55	33,901
2018-08-13	$3.60	$3.60	$3.51	$3.55	$3.55	44,442
2018-08-10	$3.50	$3.60	$3.50	$3.50	$3.50	37,664
2018-08-09	$3.65	$3.65	$3.40	$3.50	$3.50	63,371
2018-08-08	$3.55	$3.60	$3.50	$3.60	$3.60	16,541
2018-08-07	$3.65	$3.65	$3.45	$3.55	$3.55	229,311
2018-08-06	$3.50	$3.60	$3.48	$3.60	$3.60	68,170
2018-08-03	$3.45	$3.50	$3.40	$3.45	$3.45	71,727
2018-08-02	$3.30	$3.48	$3.30	$3.40	$3.40	92,090
2018-08-01	$3.30	$3.35	$3.30	$3.35	$3.35	6,354
2018-07-31	$3.35	$3.35	$3.23	$3.30	$3.30	123,631
2018-07-30	$3.25	$3.35	$3.25	$3.35	$3.35	24,088
2018-07-27	$3.25	$3.30	$3.25	$3.25	$3.25	105,226
2018-07-26	$3.15	$3.20	$3.10	$3.18	$3.18	51,121
2018-07-25	$3.15	$3.20	$3.13	$3.20	$3.20	40,862
2018-07-24	$3.15	$3.20	$3.13	$3.13	$3.13	14,633
2018-07-23	$3.10	$3.15	$3.10	$3.15	$3.15	6,174
2018-07-20	$3.15	$3.20	$3.10	$3.10	$3.10	6,911
2018-07-19	$3.05	$3.15	$3.05	$3.15	$3.15	62,916
2018-07-18	$3.07	$3.15	$3.05	$3.05	$3.05	9,533
2018-07-17	$3.05	$3.15	$3.00	$3.10	$3.10	17,686
2018-07-16	$3.05	$3.10	$2.92	$3.05	$3.05	67,512
2018-07-13	$3.05	$3.15	$3.00	$3.15	$3.15	23,529
2018-07-12	$3.10	$3.20	$3.05	$3.05	$3.05	52,187
2018-07-11	$3.06	$3.10	$3.05	$3.10	$3.10	9,296
2018-07-10	$3.10	$3.15	$3.06	$3.10	$3.10	29,270
2018-07-09	$3.05	$3.10	$3.05	$3.10	$3.10	69,399
2018-07-06	$3.10	$3.10	$3.05	$3.05	$3.05	14,521
2018-07-05	$3.20	$3.20	$3.00	$3.05	$3.05	16,132
2018-07-03	$3.00	$3.20	$3.00	$3.05	$3.05	5,814
2018-07-02	$3.05	$3.10	$3.00	$3.00	$3.00	10,622
2018-06-29	$3.15	$3.15	$3.00	$3.10	$3.10	25,573
2018-06-28	$3.10	$3.25	$3.05	$3.15	$3.15	17,851
2018-06-27	$3.30	$3.30	$3.10	$3.15	$3.15	37,241
2018-06-26	$3.35	$3.40	$3.30	$3.30	$3.30	5,150
2018-06-25	$3.40	$3.40	$3.33	$3.35	$3.35	3,832
2018-06-22	$3.45	$3.45	$3.35	$3.45	$3.45	22,113
2018-06-21	$3.35	$3.43	$3.35	$3.40	$3.40	43,161
2018-06-20	$3.35	$3.40	$3.05	$3.35	$3.35	32,382
2018-06-19	$3.40	$3.40	$3.25	$3.30	$3.30	26,857
2018-06-18	$3.40	$3.45	$3.40	$3.40	$3.40	30,765
2018-06-15	$3.55	$3.55	$3.46	$3.48	$3.48	29,035
2018-06-14	$3.55	$3.65	$3.50	$3.50	$3.50	24,466
2018-06-13	$3.60	$3.65	$3.55	$3.58	$3.58	10,691
2018-06-12	$3.45	$3.60	$3.45	$3.60	$3.60	32,390
2018-06-11	$3.60	$3.60	$3.46	$3.48	$3.48	45,427
2018-06-08	$3.55	$3.58	$3.55	$3.55	$3.55	5,661
2018-06-07	$3.50	$3.58	$3.50	$3.58	$3.58	86,565
2018-06-06	$3.50	$3.55	$3.50	$3.55	$3.55	8,955
2018-06-05	$3.65	$3.65	$3.45	$3.55	$3.55	146,204
2018-06-04	$3.65	$3.70	$3.55	$3.62	$3.62	28,313
2018-06-01	$3.50	$3.60	$3.45	$3.55	$3.55	102,750
2018-05-31	$3.60	$3.60	$3.43	$3.45	$3.45	48,831
2018-05-30	$3.45	$3.60	$3.41	$3.55	$3.55	96,976
2018-05-29	$3.45	$3.55	$3.40	$3.45	$3.45	59,634
2018-05-25	$3.45	$3.55	$3.45	$3.50	$3.50	18,148
2018-05-24	$3.45	$3.55	$3.35	$3.50	$3.50	20,238
2018-05-23	$3.55	$3.65	$3.45	$3.50	$3.50	78,429
2018-05-22	$3.60	$3.60	$3.45	$3.60	$3.60	26,997
2018-05-21	$3.55	$3.70	$3.55	$3.60	$3.60	46,903
2018-05-18	$3.55	$3.65	$3.50	$3.50	$3.50	40,564
2018-05-17	$3.60	$3.60	$3.45	$3.55	$3.55	23,189
2018-05-16	$3.70	$3.75	$3.50	$3.58	$3.58	272,222
2018-05-15	$3.60	$3.70	$3.50	$3.65	$3.65	109,569
2018-05-14	$3.50	$3.60	$3.40	$3.55	$3.55	105,869
2018-05-11	$3.30	$3.55	$3.30	$3.55	$3.55	225,725
2018-05-10	$3.15	$3.34	$3.15	$3.25	$3.25	169,751
2018-05-09	$3.20	$3.25	$3.20	$3.20	$3.20	155,717
2018-05-08	$3.15	$3.25	$3.15	$3.20	$3.20	40,713
2018-05-07	$3.25	$3.25	$3.15	$3.15	$3.15	217,165
2018-05-04	$3.20	$3.20	$3.13	$3.20	$3.20	386,082
2018-05-03	$3.15	$3.20	$3.11	$3.20	$3.20	117,848
2018-05-02	$3.00	$3.20	$2.95	$3.05	$3.05	101,483
2018-05-01	$2.85	$3.13	$2.85	$3.10	$3.10	193,340
2018-04-30	$2.80	$2.85	$2.75	$2.80	$2.80	33,212
2018-04-27	$2.80	$2.86	$2.75	$2.75	$2.75	22,718
2018-04-26	$2.84	$2.88	$2.70	$2.85	$2.85	115,398
2018-04-25	$2.75	$2.85	$2.70	$2.80	$2.80	12,356
2018-04-24	$2.80	$2.94	$2.75	$2.80	$2.80	15,507
2018-04-23	$2.75	$2.83	$2.68	$2.83	$2.83	18,224
2018-04-20	$2.70	$2.70	$2.65	$2.70	$2.70	1,602
2018-04-19	$2.85	$2.85	$2.70	$2.70	$2.70	31,129
2018-04-18	$2.80	$2.85	$2.75	$2.80	$2.80	11,402
2018-04-17	$2.85	$2.85	$2.72	$2.80	$2.80	18,700
2018-04-16	$2.75	$2.85	$2.75	$2.80	$2.80	7,775
2018-04-13	$2.70	$2.80	$2.69	$2.75	$2.75	24,435
2018-04-12	$2.75	$2.81	$2.65	$2.65	$2.65	811,432
2018-04-11	$2.75	$2.78	$2.75	$2.75	$2.75	11,126
2018-04-10	$2.77	$2.80	$2.70	$2.75	$2.75	45,113
2018-04-09	$2.75	$2.80	$2.70	$2.75	$2.75	24,083
2018-04-06	$2.70	$2.75	$2.65	$2.75	$2.75	29,666
2018-04-05	$2.50	$2.73	$2.50	$2.70	$2.70	120,784
2018-04-04	$2.55	$2.55	$2.40	$2.45	$2.45	196,780
2018-04-03	$2.55	$2.60	$2.50	$2.60	$2.60	10,498
2018-04-02	$2.60	$2.60	$2.45	$2.55	$2.55	80,401
2018-03-29	$2.50	$2.55	$2.45	$2.55	$2.55	92,677
2018-03-28	$2.55	$2.55	$2.45	$2.50	$2.50	45,300
2018-03-27	$2.70	$2.70	$2.53	$2.55	$2.55	103,225
2018-03-26	$2.60	$2.70	$2.50	$2.70	$2.70	36,098
2018-03-23	$2.60	$2.60	$2.51	$2.60	$2.60	73,573
2018-03-22	$2.65	$2.65	$2.59	$2.60	$2.60	45,659
2018-03-21	$2.63	$2.74	$2.62	$2.70	$2.70	40,292
2018-03-20	$2.50	$2.65	$2.45	$2.60	$2.60	56,958
2018-03-19	$2.70	$2.70	$2.55	$2.55	$2.55	114,950
2018-03-16	$2.75	$2.75	$2.70	$2.70	$2.70	85,987
2018-03-15	$2.80	$2.80	$2.70	$2.78	$2.78	168,767
2018-03-14	$2.83	$2.85	$2.80	$2.80	$2.80	12,980
2018-03-13	$2.95	$3.00	$2.80	$2.80	$2.80	51,375
2018-03-12	$3.00	$3.08	$2.95	$2.95	$2.95	52,044
2018-03-09	$3.15	$3.15	$3.00	$3.00	$3.00	26,311
2018-03-08	$3.06	$3.20	$3.06	$3.15	$3.15	113,665
2018-03-07	$3.25	$3.25	$3.05	$3.10	$3.10	143,133
2018-03-06	$3.00	$3.30	$2.98	$3.25	$3.25	289,311
2018-03-05	$2.80	$2.90	$2.70	$2.90	$2.90	26,527
2018-03-02	$2.75	$2.95	$2.70	$2.80	$2.80	86,792
2018-03-01	$2.85	$2.85	$2.71	$2.80	$2.80	27,455
2018-02-28	$2.75	$2.90	$2.75	$2.90	$2.90	36,463
2018-02-27	$2.95	$2.95	$2.75	$2.75	$2.75	46,521
2018-02-26	$2.85	$2.95	$2.80	$2.95	$2.95	111,013
2018-02-23	$3.05	$3.05	$2.80	$2.83	$2.83	82,883
2018-02-22	$2.75	$3.03	$2.70	$3.00	$3.00	103,466
2018-02-21	$2.75	$2.75	$2.70	$2.70	$2.70	109,494
2018-02-20	$2.80	$2.80	$2.70	$2.75	$2.75	58,959
2018-02-16	$2.80	$2.83	$2.75	$2.80	$2.80	20,328
2018-02-15	$2.80	$2.80	$2.70	$2.80	$2.80	50,748
2018-02-14	$2.70	$2.75	$2.65	$2.70	$2.70	80,985
2018-02-13	$2.70	$2.75	$2.70	$2.73	$2.73	18,222
2018-02-12	$2.70	$2.75	$2.65	$2.75	$2.75	40,993
2018-02-09	$2.80	$2.80	$2.55	$2.65	$2.65	276,709
2018-02-08	$2.80	$2.83	$2.75	$2.80	$2.80	101,753
2018-02-07	$2.80	$2.90	$2.75	$2.75	$2.75	22,949
2018-02-06	$2.70	$2.80	$2.61	$2.80	$2.80	87,798
2018-02-05	$2.70	$2.85	$2.65	$2.80	$2.80	168,778
2018-02-02	$2.90	$2.94	$2.75	$2.80	$2.80	101,109
2018-02-01	$3.00	$3.00	$2.85	$2.90	$2.90	118,280
2018-01-31	$2.85	$3.03	$2.85	$3.00	$3.00	130,463
2018-01-30	$2.95	$3.00	$2.80	$2.83	$2.83	225,850
2018-01-29	$3.10	$3.18	$2.95	$3.00	$3.00	155,231
2018-01-26	$3.10	$3.20	$3.08	$3.15	$3.15	141,436
2018-01-25	$3.05	$3.14	$3.05	$3.10	$3.10	107,909
2018-01-24	$2.95	$3.10	$2.90	$3.08	$3.08	211,935
2018-01-23	$2.90	$3.00	$2.85	$2.95	$2.95	84,634
2018-01-22	$2.95	$2.95	$2.85	$2.90	$2.90	95,970
2018-01-19	$2.75	$2.95	$2.75	$2.95	$2.95	160,983
2018-01-18	$2.80	$2.84	$2.70	$2.75	$2.75	101,455
2018-01-17	$2.85	$2.85	$2.65	$2.80	$2.80	219,256
2018-01-16	$2.65	$2.65	$2.58	$2.65	$2.65	166,423
2018-01-12	$2.70	$2.70	$2.60	$2.65	$2.65	92,653
2018-01-11	$2.60	$2.73	$2.55	$2.70	$2.70	58,923
2018-01-10	$2.65	$2.68	$2.55	$2.60	$2.60	144,920
2018-01-09	$2.70	$2.80	$2.65	$2.65	$2.65	130,067
2018-01-08	$2.75	$2.80	$2.70	$2.78	$2.78	210,320
2018-01-05	$2.45	$2.75	$2.45	$2.75	$2.75	106,222
2018-01-04	$2.70	$2.75	$2.60	$2.75	$2.75	27,502
2018-01-03	$2.80	$2.80	$2.58	$2.70	$2.70	148,828
2018-01-02	$2.65	$2.80	$2.65	$2.80	$2.80	114,237
2017-12-29	$2.65	$2.70	$2.55	$2.65	$2.65	176,178
2017-12-28	$2.50	$2.65	$2.50	$2.65	$2.65	101,381
2017-12-27	$2.45	$2.58	$2.45	$2.50	$2.50	114,595
2017-12-26	$2.50	$2.57	$2.40	$2.48	$2.48	33,994
2017-12-22	$2.50	$2.65	$2.45	$2.50	$2.50	101,865
2017-12-21	$2.50	$2.75	$2.40	$2.65	$2.65	348,165
2017-12-20	$2.45	$2.45	$2.40	$2.45	$2.45	108,700
2017-12-19	$2.35	$2.45	$2.30	$2.45	$2.45	248,709
2017-12-18	$2.35	$2.44	$2.25	$2.35	$2.35	448,532
2017-12-15	$2.33	$2.36	$2.28	$2.35	$2.35	165,777
2017-12-14	$2.23	$2.30	$2.20	$2.30	$2.30	133,190
2017-12-13	$2.20	$2.25	$2.15	$2.23	$2.23	158,024
2017-12-12	$2.35	$2.38	$2.20	$2.25	$2.25	174,699
2017-12-11	$2.40	$2.40	$2.30	$2.38	$2.38	216,288
2017-12-08	$2.55	$2.55	$2.30	$2.40	$2.40	383,764
2017-12-07	$2.30	$2.50	$2.25	$2.50	$2.50	235,902
2017-12-06	$2.15	$2.35	$2.10	$2.30	$2.30	346,624
2017-12-05	$2.05	$2.17	$2.00	$2.15	$2.15	97,078
2017-12-04	$2.05	$2.10	$1.95	$2.10	$2.10	203,121
2017-12-01	$1.90	$2.05	$1.90	$2.00	$2.00	249,374
2017-11-30	$1.90	$2.05	$1.90	$1.90	$1.90	140,975
2017-11-29	$1.90	$1.95	$1.85	$1.95	$1.95	99,037
2017-11-28	$1.85	$1.90	$1.82	$1.90	$1.90	53,179
2017-11-27	$2.00	$2.01	$1.85	$1.90	$1.90	62,013
2017-11-24	$1.95	$2.00	$1.89	$2.00	$2.00	19,794
2017-11-22	$1.80	$1.95	$1.78	$1.90	$1.90	135,592
2017-11-21	$1.90	$1.90	$1.75	$1.80	$1.80	21,127
2017-11-20	$1.90	$1.90	$1.80	$1.90	$1.90	65,685
2017-11-17	$2.00	$2.00	$1.80	$1.85	$1.85	137,362
2017-11-16	$1.70	$1.95	$1.70	$1.90	$1.90	179,787
2017-11-15	$1.55	$1.70	$1.46	$1.70	$1.70	269,733
2017-11-14	$1.60	$1.60	$1.50	$1.53	$1.53	181,654
2017-11-13	$1.65	$1.70	$1.55	$1.65	$1.65	195,002
2017-11-10	$1.80	$1.80	$1.65	$1.70	$1.70	101,319
2017-11-09	$1.70	$1.75	$1.65	$1.75	$1.75	176,050
2017-11-08	$1.80	$1.80	$1.73	$1.75	$1.75	83,243
2017-11-07	$1.75	$1.89	$1.70	$1.75	$1.75	174,817
2017-11-06	$1.95	$1.95	$1.69	$1.75	$1.75	166,058
2017-11-03	$2.10	$2.10	$1.80	$1.85	$1.85	540,490
2017-11-02	$2.40	$2.40	$2.10	$2.20	$2.20	116,799
2017-11-01	$2.35	$2.40	$2.30	$2.35	$2.35	50,283
2017-10-31	$2.30	$2.35	$2.27	$2.35	$2.35	51,496
2017-10-30	$2.30	$2.39	$2.25	$2.30	$2.30	114,579
2017-10-27	$2.35	$2.38	$2.25	$2.30	$2.30	123,652
2017-10-26	$2.38	$2.40	$2.30	$2.30	$2.30	171,090
2017-10-25	$2.30	$2.45	$2.30	$2.40	$2.40	104,034
2017-10-24	$2.33	$2.35	$2.30	$2.35	$2.35	38,854
2017-10-23	$2.35	$2.40	$2.30	$2.30	$2.30	51,281
2017-10-20	$2.35	$2.37	$2.35	$2.35	$2.35	13,211
2017-10-19	$2.35	$2.38	$2.35	$2.35	$2.35	12,216
2017-10-18	$2.40	$2.45	$2.35	$2.35	$2.35	95,654
2017-10-17	$2.50	$2.50	$2.35	$2.35	$2.35	70,356
2017-10-16	$2.55	$2.55	$2.50	$2.50	$2.50	277,107
2017-10-13	$2.55	$2.58	$2.50	$2.55	$2.55	90,876
2017-10-12	$2.60	$2.65	$2.55	$2.60	$2.60	220,484
2017-10-11	$2.65	$2.70	$2.60	$2.65	$2.65	103,215
2017-10-10	$2.65	$2.65	$2.58	$2.60	$2.60	40,593
2017-10-09	$2.55	$2.65	$2.50	$2.65	$2.65	21,817
2017-10-06	$2.60	$2.70	$2.53	$2.55	$2.55	35,422
2017-10-05	$2.65	$2.70	$2.60	$2.60	$2.60	68,754
2017-10-04	$2.40	$2.70	$2.40	$2.60	$2.60	101,495
2017-10-03	$2.55	$2.55	$2.40	$2.40	$2.40	38,756
2017-10-02	$2.60	$2.63	$2.49	$2.55	$2.55	109,982
2017-09-29	$2.45	$2.63	$2.35	$2.60	$2.60	133,552
2017-09-28	$2.30	$2.36	$2.30	$2.35	$2.35	76,920
2017-09-27	$2.33	$2.39	$2.30	$2.30	$2.30	35,056
2017-09-26	$2.45	$2.45	$2.30	$2.35	$2.35	64,616
2017-09-25	$2.50	$2.60	$2.39	$2.45	$2.45	88,164
2017-09-22	$2.60	$2.66	$2.50	$2.65	$2.65	71,092
2017-09-21	$2.65	$2.69	$2.55	$2.60	$2.60	57,870
2017-09-20	$2.75	$2.75	$2.60	$2.60	$2.60	26,654
2017-09-19	$2.65	$2.75	$2.60	$2.75	$2.75	28,896
2017-09-18	$2.85	$2.87	$2.55	$2.60	$2.60	97,568
2017-09-15	$2.90	$3.20	$2.85	$2.90	$2.90	206,247
2017-09-14	$2.60	$2.85	$2.60	$2.85	$2.85	107,420
2017-09-13	$2.55	$2.60	$2.50	$2.55	$2.55	56,539
2017-09-12	$2.40	$2.55	$2.37	$2.45	$2.45	119,911
2017-09-11	$2.30	$2.46	$2.17	$2.35	$2.35	126,340
2017-09-08	$2.20	$2.25	$2.20	$2.25	$2.25	31,871
2017-09-07	$2.25	$2.30	$2.20	$2.20	$2.20	75,061
2017-09-06	$2.35	$2.35	$2.25	$2.25	$2.25	53,604
2017-09-05	$2.40	$2.40	$2.30	$2.35	$2.35	54,446
2017-09-01	$2.35	$2.45	$2.35	$2.40	$2.40	44,514
2017-08-31	$2.40	$2.50	$2.40	$2.45	$2.45	100,836
2017-08-30	$2.49	$2.50	$2.40	$2.45	$2.45	64,548
2017-08-29	$2.45	$2.49	$2.43	$2.45	$2.45	79,077
2017-08-28	$2.45	$2.50	$2.45	$2.50	$2.50	55,954
2017-08-25	$2.50	$2.50	$2.40	$2.45	$2.45	51,608
2017-08-24	$2.35	$2.50	$2.35	$2.45	$2.45	108,076
2017-08-23	$2.50	$2.50	$2.40	$2.45	$2.45	356,135
2017-08-22	$2.50	$2.53	$2.45	$2.50	$2.50	121,828
2017-08-21	$2.55	$2.55	$2.45	$2.50	$2.50	66,326
2017-08-18	$2.60	$2.65	$2.50	$2.60	$2.60	71,575
2017-08-17	$2.55	$2.64	$2.51	$2.60	$2.60	98,265
2017-08-16	$2.50	$2.60	$2.46	$2.55	$2.55	108,771
2017-08-15	$2.50	$2.60	$2.40	$2.50	$2.50	79,576
2017-08-14	$2.50	$2.50	$2.40	$2.45	$2.45	325,978
2017-08-11	$2.40	$2.50	$2.30	$2.45	$2.45	152,192
2017-08-10	$2.40	$2.45	$2.33	$2.45	$2.45	129,097
2017-08-09	$2.35	$2.40	$2.15	$2.40	$2.40	302,819
2017-08-08	$2.80	$2.80	$2.30	$2.35	$2.35	308,039
2017-08-07	$2.50	$2.80	$2.50	$2.60	$2.60	292,395
2017-08-04	$3.00	$3.00	$2.45	$2.45	$2.45	293,681
2017-08-03	$3.60	$3.60	$2.46	$2.85	$2.85	1,202,203
2017-08-02	$3.25	$3.75	$3.25	$3.65	$3.65	326,219
2017-08-01	$3.25	$3.38	$3.25	$3.30	$3.30	99,174
2017-07-31	$3.35	$3.45	$3.23	$3.25	$3.25	226,175
2017-07-28	$3.40	$3.45	$3.35	$3.35	$3.35	126,564
2017-07-27	$3.40	$3.45	$3.30	$3.35	$3.35	213,372
2017-07-26	$3.70	$3.70	$3.35	$3.45	$3.45	132,845
2017-07-25	$3.60	$3.75	$3.60	$3.60	$3.60	375,278
2017-07-24	$3.50	$3.75	$3.30	$3.60	$3.60	537,559
2017-07-21	$3.35	$3.45	$3.18	$3.20	$3.20	233,134
2017-07-20	$3.35	$3.40	$3.15	$3.25	$3.25	179,313
2017-07-19	$3.45	$3.48	$3.25	$3.35	$3.35	437,294
2017-07-18	$3.65	$3.70	$3.23	$3.40	$3.40	597,437
2017-07-17	$4.00	$4.00	$3.60	$3.75	$3.75	497,350
2017-07-14	$5.00	$5.00	$3.65	$3.80	$3.80	715,173
2017-07-13	$5.20	$5.30	$5.15	$5.20	$5.20	45,283
2017-07-12	$5.10	$5.30	$5.10	$5.25	$5.25	28,258
2017-07-11	$5.20	$5.35	$5.10	$5.10	$5.10	38,040
2017-07-10	$5.30	$5.50	$5.20	$5.20	$5.20	75,892
2017-07-07	$5.60	$5.60	$5.35	$5.45	$5.45	76,105
2017-07-06	$5.60	$5.68	$5.50	$5.50	$5.50	24,868
2017-07-05	$5.70	$5.70	$5.53	$5.58	$5.58	38,798
2017-07-03	$5.70	$5.78	$5.70	$5.75	$5.75	4,322
2017-06-30	$5.65	$5.83	$5.60	$5.70	$5.70	38,340
2017-06-29	$5.80	$5.80	$5.55	$5.65	$5.65	49,725
2017-06-28	$5.60	$5.85	$5.60	$5.80	$5.80	97,217
2017-06-27	$5.80	$5.88	$5.60	$5.65	$5.65	32,945
2017-06-26	$5.85	$5.90	$5.45	$5.85	$5.85	119,735
2017-06-23	$5.80	$6.00	$5.75	$5.85	$5.85	66,512
2017-06-22	$5.50	$5.95	$5.50	$5.90	$5.90	54,658
2017-06-21	$5.40	$5.55	$5.40	$5.50	$5.50	29,044
2017-06-20	$5.60	$5.60	$5.33	$5.45	$5.45	54,371
2017-06-19	$5.55	$5.70	$5.55	$5.65	$5.65	30,508
2017-06-16	$5.55	$5.63	$5.45	$5.60	$5.60	42,304
2017-06-15	$5.40	$5.55	$5.15	$5.50	$5.50	128,040
2017-06-14	$5.75	$5.75	$5.40	$5.55	$5.55	50,376
2017-06-13	$5.65	$5.85	$5.65	$5.70	$5.70	20,224
2017-06-12	$5.70	$5.75	$5.60	$5.65	$5.65	39,975
2017-06-09	$5.65	$5.85	$5.65	$5.80	$5.80	55,393
2017-06-08	$5.60	$5.80	$5.50	$5.75	$5.75	36,687
2017-06-07	$5.80	$5.85	$5.55	$5.60	$5.60	204,018
2017-06-06	$5.90	$5.95	$5.70	$5.75	$5.75	63,136
2017-06-05	$5.90	$6.05	$5.85	$5.95	$5.95	77,491
2017-06-02	$5.90	$6.03	$5.90	$6.00	$6.00	45,051
2017-06-01	$6.15	$6.15	$5.95	$5.95	$5.95	31,431
2017-05-31	$6.00	$6.10	$5.90	$6.05	$6.05	111,165
2017-05-30	$6.05	$6.15	$5.90	$5.90	$5.90	81,873
2017-05-26	$6.05	$6.23	$5.95	$6.18	$6.18	99,274
2017-05-25	$5.80	$6.05	$5.80	$5.95	$5.95	115,343
2017-05-24	$5.55	$5.88	$5.55	$5.80	$5.80	69,689
2017-05-23	$5.45	$5.70	$5.45	$5.60	$5.60	142,663
2017-05-22	$5.75	$5.85	$5.55	$5.60	$5.60	73,047
2017-05-19	$5.70	$5.90	$5.55	$5.80	$5.80	98,544
2017-05-18	$5.65	$5.65	$4.95	$5.60	$5.60	457,951
2017-05-17	$5.80	$5.80	$5.65	$5.75	$5.75	81,500
2017-05-16	$5.85	$5.95	$5.85	$5.85	$5.85	39,388
2017-05-15	$5.75	$5.98	$5.75	$5.85	$5.85	101,858
2017-05-12	$6.05	$6.05	$5.75	$5.80	$5.80	176,422
2017-05-11	$5.95	$6.05	$5.90	$6.05	$6.05	101,187
2017-05-10	$5.85	$6.15	$5.85	$6.00	$6.00	107,341
2017-05-09	$5.90	$6.03	$5.80	$5.95	$5.95	326,123
2017-05-08	$6.25	$6.30	$5.85	$5.90	$5.90	408,204
2017-05-05	$5.95	$6.40	$5.95	$6.25	$6.25	475,803
2017-05-04	$5.70	$6.05	$5.70	$5.95	$5.95	145,343
2017-05-03	$5.75	$5.90	$5.70	$5.80	$5.80	226,998
2017-05-02	$5.95	$6.05	$5.70	$5.80	$5.80	290,026
2017-05-01	$5.80	$6.15	$5.80	$6.05	$6.05	202,381
2017-04-28	$6.15	$6.30	$5.80	$5.90	$5.90	267,858
2017-04-27	$6.75	$6.85	$5.90	$6.15	$6.15	871,108
2017-04-26	$7.05	$7.25	$6.55	$6.60	$6.60	234,075
2017-04-25	$6.80	$7.35	$6.60	$7.00	$7.00	361,347
2017-04-24	$7.20	$7.35	$5.60	$6.80	$6.80	1,987,451
2017-04-21	$9.10	$9.10	$7.20	$7.35	$7.35	913,138
2017-04-20	$9.10	$9.15	$9.00	$9.05	$9.05	324,808
2017-04-19	$9.05	$9.15	$9.00	$9.05	$9.05	67,563
2017-04-18	$9.00	$9.15	$8.93	$9.05	$9.05	69,480
2017-04-17	$8.75	$9.15	$8.70	$9.00	$9.00	119,687
2017-04-13	$9.10	$9.15	$8.90	$8.90	$8.90	78,461
2017-04-12	$9.05	$9.10	$8.95	$9.05	$9.05	150,131
2017-04-11	$9.25	$9.25	$8.85	$9.05	$9.05	157,632
2017-04-10	$8.70	$9.05	$8.60	$9.00	$9.00	391,941
2017-04-07	$8.50	$8.70	$8.41	$8.55	$8.55	93,195
2017-04-06	$8.30	$8.53	$8.20	$8.45	$8.45	223,133
2017-04-05	$8.35	$8.35	$8.21	$8.28	$8.28	78,738
2017-04-04	$8.20	$8.35	$8.10	$8.20	$8.20	113,252
2017-04-03	$8.25	$8.25	$8.06	$8.20	$8.20	105,482
2017-03-31	$8.35	$8.35	$8.05	$8.20	$8.20	72,754
2017-03-30	$8.45	$8.45	$8.25	$8.30	$8.30	84,335
2017-03-29	$8.35	$8.45	$8.25	$8.40	$8.40	110,159
2017-03-28	$8.30	$8.45	$8.20	$8.30	$8.30	149,635
2017-03-27	$8.45	$8.55	$8.25	$8.35	$8.35	91,353
2017-03-24	$8.55	$8.60	$8.30	$8.40	$8.40	110,720
2017-03-23	$8.25	$8.55	$8.25	$8.50	$8.50	154,843
2017-03-22	$8.15	$8.30	$7.90	$8.30	$8.30	116,915
2017-03-21	$8.55	$8.55	$7.76	$8.15	$8.15	583,894
2017-03-20	$8.70	$8.70	$8.30	$8.50	$8.50	143,364
2017-03-17	$8.30	$8.50	$8.25	$8.50	$8.50	271,216
2017-03-16	$8.60	$8.70	$8.21	$8.30	$8.30	285,880
2017-03-15	$8.00	$8.60	$8.00	$8.55	$8.55	1,164,141
2017-03-14	$8.05	$8.05	$7.90	$7.95	$7.95	132,221
2017-03-13	$7.80	$8.15	$7.78	$8.00	$8.00	160,770
2017-03-10	$7.70	$7.75	$7.55	$7.75	$7.75	140,129
2017-03-09	$7.40	$7.70	$7.30	$7.55	$7.55	65,965
2017-03-08	$7.30	$7.55	$7.20	$7.35	$7.35	68,046
2017-03-07	$7.30	$7.40	$7.25	$7.35	$7.35	37,418
2017-03-06	$7.40	$7.55	$7.22	$7.40	$7.40	123,206
2017-03-03	$7.50	$7.57	$7.40	$7.45	$7.45	60,943
2017-03-02	$7.45	$7.63	$7.35	$7.50	$7.50	117,168
2017-03-01	$7.00	$7.50	$6.95	$7.35	$7.35	281,439
2017-02-28	$6.85	$7.00	$6.85	$6.95	$6.95	87,831
2017-02-27	$7.10	$7.15	$6.90	$6.95	$6.95	152,767
2017-02-24	$6.95	$7.15	$6.85	$7.10	$7.10	171,046
2017-02-23	$6.65	$7.00	$6.60	$6.95	$6.95	164,752
2017-02-22	$6.65	$6.65	$6.40	$6.60	$6.60	80,087
2017-02-21	$6.50	$6.70	$6.45	$6.60	$6.60	75,886
2017-02-17	$6.50	$6.60	$6.45	$6.50	$6.50	44,061
2017-02-16	$6.55	$6.60	$6.45	$6.45	$6.45	85,891
2017-02-15	$6.60	$6.65	$6.50	$6.60	$6.60	42,306
2017-02-14	$6.60	$6.65	$6.50	$6.55	$6.55	39,300
2017-02-13	$6.70	$6.80	$6.46	$6.55	$6.55	63,706
2017-02-10	$6.45	$6.68	$6.34	$6.60	$6.60	65,714
2017-02-09	$6.30	$6.40	$6.26	$6.35	$6.35	35,149
2017-02-08	$6.40	$6.40	$6.20	$6.25	$6.25	31,722
2017-02-07	$6.25	$6.40	$6.21	$6.30	$6.30	55,000
2017-02-06	$6.50	$6.50	$6.25	$6.30	$6.30	36,251
2017-02-03	$6.55	$6.61	$6.35	$6.50	$6.50	67,742
2017-02-02	$6.25	$6.53	$6.25	$6.45	$6.45	85,336
2017-02-01	$6.25	$6.40	$6.15	$6.20	$6.20	158,383
2017-01-31	$6.05	$6.25	$6.05	$6.25	$6.25	62,990
2017-01-30	$6.20	$6.20	$6.00	$6.05	$6.05	62,091
2017-01-27	$6.15	$6.20	$6.03	$6.20	$6.20	47,107
2017-01-26	$6.10	$6.15	$6.00	$6.13	$6.13	45,843
2017-01-25	$6.15	$6.15	$6.05	$6.15	$6.15	82,315
2017-01-24	$6.00	$6.08	$5.96	$6.05	$6.05	48,597
2017-01-23	$5.90	$6.05	$5.90	$5.95	$5.95	71,947
2017-01-20	$5.95	$6.00	$5.85	$5.90	$5.90	48,069
2017-01-19	$5.75	$6.00	$5.75	$5.85	$5.85	38,895
2017-01-18	$6.08	$6.08	$5.85	$5.85	$5.85	23,247
2017-01-17	$6.20	$6.20	$5.95	$6.00	$6.00	62,417
2017-01-13	$6.25	$6.25	$6.01	$6.20	$6.20	138,218
2017-01-12	$6.05	$6.20	$6.00	$6.20	$6.20	88,685
2017-01-11	$6.20	$6.20	$5.95	$6.00	$6.00	120,387
2017-01-10	$5.90	$6.20	$5.80	$6.10	$6.10	109,326
2017-01-09	$5.90	$5.90	$5.75	$5.85	$5.85	104,635
2017-01-06	$5.75	$5.95	$5.65	$5.85	$5.85	90,331
2017-01-05	$5.80	$5.90	$5.70	$5.75	$5.75	34,688
2017-01-04	$5.60	$5.83	$5.49	$5.80	$5.80	97,211
2017-01-03	$5.25	$5.45	$5.25	$5.45	$5.45	91,588
2016-12-30	$5.25	$5.35	$5.20	$5.25	$5.25	48,626
2016-12-29	$5.20	$5.30	$5.15	$5.25	$5.25	28,796
2016-12-28	$5.20	$5.30	$5.15	$5.30	$5.30	48,923
2016-12-27	$5.30	$5.40	$5.20	$5.25	$5.25	30,372
2016-12-23	$5.30	$5.40	$5.21	$5.40	$5.40	47,461
2016-12-22	$5.40	$5.40	$5.25	$5.40	$5.40	41,581
2016-12-21	$5.30	$5.40	$5.30	$5.40	$5.40	78,646
2016-12-20	$5.25	$5.35	$5.20	$5.25	$5.25	27,033
2016-12-19	$5.20	$5.35	$5.20	$5.20	$5.20	42,154
2016-12-16	$5.20	$5.38	$5.20	$5.25	$5.25	22,684
2016-12-15	$5.30	$5.35	$5.20	$5.25	$5.25	49,726
2016-12-14	$5.35	$5.40	$5.23	$5.25	$5.25	17,338
2016-12-13	$5.25	$5.40	$5.15	$5.35	$5.35	49,776
2016-12-12	$5.40	$5.45	$5.10	$5.15	$5.15	267,931
2016-12-09	$5.45	$5.55	$5.43	$5.45	$5.45	11,061
2016-12-08	$5.35	$5.60	$5.30	$5.45	$5.45	111,606
2016-12-07	$5.55	$5.55	$5.25	$5.40	$5.40	154,366
2016-12-06	$5.65	$5.65	$5.41	$5.53	$5.53	53,719
2016-12-05	$5.55	$5.85	$5.55	$5.65	$5.65	128,594
2016-12-02	$5.50	$5.60	$5.45	$5.55	$5.55	51,447
2016-12-01	$5.60	$5.60	$5.40	$5.40	$5.40	73,779
2016-11-30	$5.65	$5.65	$5.35	$5.50	$5.50	196,214
2016-11-29	$5.25	$5.80	$5.15	$5.55	$5.55	179,998
2016-11-28	$6.20	$6.20	$4.85	$5.30	$5.30	488,400
2016-11-25	$6.15	$6.30	$6.10	$6.20	$6.20	178,151
2016-11-23	$6.00	$6.10	$5.85	$6.10	$6.10	323,870
2016-11-22	$6.00	$6.08	$5.90	$5.95	$5.95	139,063
2016-11-21	$5.85	$6.04	$5.83	$5.90	$5.90	288,117
2016-11-18	$5.75	$6.00	$5.70	$5.75	$5.75	278,267
2016-11-17	$5.55	$5.79	$5.55	$5.70	$5.70	125,552
2016-11-16	$5.50	$5.60	$5.45	$5.50	$5.50	93,601
2016-11-15	$5.30	$5.55	$5.25	$5.43	$5.43	187,249
2016-11-14	$5.30	$5.35	$5.20	$5.25	$5.25	194,669
2016-11-11	$5.20	$5.20	$5.10	$5.15	$5.15	86,767
2016-11-10	$5.30	$5.33	$5.15	$5.30	$5.30	196,856
2016-11-09	$5.25	$5.30	$4.90	$5.25	$5.25	135,882
2016-11-08	$5.10	$5.38	$5.05	$5.38	$5.38	171,105
2016-11-07	$4.65	$5.10	$4.65	$5.10	$5.10	173,509
2016-11-04	$4.75	$4.78	$4.70	$4.70	$4.70	38,833
2016-11-03	$4.80	$4.85	$4.70	$4.73	$4.73	62,555
2016-11-02	$4.80	$4.85	$4.70	$4.80	$4.80	98,125
2016-11-01	$4.95	$4.95	$4.73	$4.80	$4.80	26,146
2016-10-31	$5.00	$5.00	$4.65	$4.90	$4.90	58,918
2016-10-28	$4.90	$5.00	$4.80	$5.00	$5.00	81,373
2016-10-27	$4.60	$4.95	$4.60	$4.79	$4.79	117,689
2016-10-26	$4.65	$4.70	$4.55	$4.55	$4.55	40,632
2016-10-25	$4.45	$4.75	$4.45	$4.75	$4.75	33,573
2016-10-24	$4.70	$4.70	$4.50	$4.60	$4.60	24,189
2016-10-21	$4.64	$4.73	$4.61	$4.64	$4.64	16,863
2016-10-20	$4.51	$4.66	$4.51	$4.58	$4.58	8,908
2016-10-19	$4.65	$4.66	$4.53	$4.57	$4.57	19,810
2016-10-18	$4.55	$4.68	$4.55	$4.62	$4.62	60,654
2016-10-17	$4.20	$4.54	$4.20	$4.47	$4.47	80,639
2016-10-14	$4.36	$4.46	$4.31	$4.31	$4.31	30,150
2016-10-13	$4.33	$4.42	$4.33	$4.37	$4.37	48,589
2016-10-12	$4.26	$4.47	$4.26	$4.33	$4.33	145,212
2016-10-11	$4.45	$4.50	$4.23	$4.29	$4.29	72,411
2016-10-10	$4.46	$4.72	$4.35	$4.40	$4.40	74,004
2016-10-07	$4.30	$4.39	$4.25	$4.32	$4.32	46,893
2016-10-06	$4.17	$4.38	$4.17	$4.25	$4.25	203,043
2016-10-05	$3.99	$4.29	$3.96	$4.16	$4.16	287,356
2016-10-04	$3.92	$3.99	$3.88	$3.97	$3.97	210,753
2016-10-03	$3.87	$3.93	$3.83	$3.92	$3.92	33,226
2016-09-30	$3.92	$3.92	$3.81	$3.81	$3.81	23,788
2016-09-29	$3.99	$4.01	$3.86	$3.89	$3.89	98,189
2016-09-28	$3.90	$4.00	$3.90	$3.99	$3.99	97,546
2016-09-27	$3.95	$3.96	$3.86	$3.86	$3.86	125,666
2016-09-26	$3.98	$4.01	$3.91	$3.91	$3.91	23,066
2016-09-23	$4.07	$4.07	$3.95	$3.95	$3.95	36,861
2016-09-22	$4.02	$4.06	$3.98	$4.06	$4.06	143,868
2016-09-21	$4.00	$4.05	$3.96	$3.97	$3.97	55,593
2016-09-20	$3.93	$4.00	$3.92	$4.00	$4.00	42,733
2016-09-19	$3.76	$3.97	$3.76	$3.94	$3.94	52,587
2016-09-16	$3.90	$3.90	$3.76	$3.76	$3.76	7,587
2016-09-15	$3.73	$3.93	$3.73	$3.93	$3.93	40,626
2016-09-14	$3.64	$3.74	$3.64	$3.65	$3.65	36,342
2016-09-13	$3.67	$3.75	$3.56	$3.56	$3.56	11,638
2016-09-12	$3.80	$3.80	$3.66	$3.66	$3.66	13,298
2016-09-09	$3.80	$3.80	$3.71	$3.77	$3.77	28,445
2016-09-08	$3.86	$3.87	$3.76	$3.79	$3.79	61,665
2016-09-07	$3.74	$3.90	$3.70	$3.74	$3.74	43,970
2016-09-06	$3.66	$3.71	$3.66	$3.70	$3.70	14,472
2016-09-02	$3.53	$3.69	$3.53	$3.60	$3.60	9,778
2016-09-01	$3.47	$3.53	$3.44	$3.53	$3.53	12,090
2016-08-31	$3.47	$3.52	$3.45	$3.49	$3.49	6,183
2016-08-30	$3.57	$3.57	$3.50	$3.51	$3.51	31,747
2016-08-29	$3.58	$3.58	$3.50	$3.55	$3.55	17,983
2016-08-26	$3.53	$3.61	$3.52	$3.53	$3.53	40,307
2016-08-25	$3.58	$3.61	$3.51	$3.51	$3.51	17,219
2016-08-24	$3.63	$3.63	$3.52	$3.58	$3.58	12,408
2016-08-23	$3.59	$3.70	$3.59	$3.69	$3.69	244,627
2016-08-22	$3.70	$3.70	$3.60	$3.60	$3.60	13,938
2016-08-19	$3.72	$3.74	$3.60	$3.70	$3.70	28,490
2016-08-18	$3.62	$3.76	$3.62	$3.62	$3.62	26,465
2016-08-17	$3.69	$3.69	$3.56	$3.59	$3.59	15,795
2016-08-16	$3.53	$3.72	$3.51	$3.72	$3.72	62,142
2016-08-15	$3.73	$3.73	$3.50	$3.63	$3.63	43,180
2016-08-12	$3.83	$3.83	$3.66	$3.76	$3.76	97,217
2016-08-11	$3.81	$3.89	$3.78	$3.89	$3.89	36,347
2016-08-10	$3.89	$3.89	$3.76	$3.76	$3.76	24,497
2016-08-09	$3.98	$3.98	$3.79	$3.89	$3.89	43,952
2016-08-08	$3.88	$3.94	$3.83	$3.94	$3.94	79,491
2016-08-05	$3.80	$3.90	$3.76	$3.90	$3.90	44,794
2016-08-04	$3.76	$3.82	$3.70	$3.80	$3.80	46,504
2016-08-03	$3.82	$3.87	$3.70	$3.70	$3.70	207,946
2016-08-02	$3.75	$3.99	$3.75	$3.85	$3.85	124,145
2016-08-01	$3.90	$4.11	$3.90	$3.90	$3.90	33,478
2016-07-29	$4.10	$4.19	$3.92	$3.92	$3.92	79,728
2016-07-28	$3.72	$4.20	$3.72	$4.20	$4.20	89,205
2016-07-27	$3.79	$3.88	$3.75	$3.78	$3.78	51,394
2016-07-26	$3.78	$3.78	$3.70	$3.74	$3.74	22,058
2016-07-25	$3.87	$3.89	$3.75	$3.77	$3.77	59,406
2016-07-22	$3.89	$3.90	$3.76	$3.82	$3.82	20,963
2016-07-21	$3.93	$3.99	$3.90	$3.90	$3.90	10,699
2016-07-20	$4.00	$4.00	$3.92	$3.98	$3.98	71,471
2016-07-19	$4.01	$4.02	$3.96	$3.99	$3.99	61,007
2016-07-18	$4.10	$4.10	$3.94	$4.00	$4.00	53,362
2016-07-15	$4.04	$4.20	$3.98	$4.20	$4.20	42,915
2016-07-14	$4.04	$4.05	$3.99	$4.00	$4.00	126,234
2016-07-13	$4.16	$4.16	$3.96	$4.00	$4.00	223,602
2016-07-12	$4.03	$4.12	$4.02	$4.12	$4.12	18,773
2016-07-11	$3.98	$4.19	$3.98	$3.99	$3.99	31,854
2016-07-08	$4.17	$4.17	$3.98	$4.12	$4.12	22,181
2016-07-07	$4.10	$4.14	$3.94	$4.14	$4.14	67,468
2016-07-06	$3.96	$4.14	$3.92	$3.92	$3.92	33,625
2016-07-05	$4.05	$4.05	$3.96	$4.01	$4.01	82,140
2016-07-01	$3.96	$4.05	$3.89	$4.05	$4.05	33,760
2016-06-30	$3.82	$3.97	$3.81	$3.91	$3.91	199,527
2016-06-29	$3.75	$3.81	$3.67	$3.79	$3.79	52,660
2016-06-28	$3.77	$3.77	$3.63	$3.64	$3.64	23,192
2016-06-27	$3.70	$3.84	$3.61	$3.63	$3.63	195,856
2016-06-24	$3.61	$3.74	$3.49	$3.70	$3.70	115,403
2016-06-23	$3.86	$3.93	$3.72	$3.72	$3.72	50,202
2016-06-22	$3.65	$3.86	$3.65	$3.79	$3.79	66,525
2016-06-21	$3.75	$3.75	$3.63	$3.67	$3.67	208,040
2016-06-20	$3.50	$3.72	$3.46	$3.72	$3.72	418,573
2016-06-17	$3.35	$3.45	$3.35	$3.45	$3.45	70,655
2016-06-16	$3.22	$3.38	$3.22	$3.38	$3.38	141,222
2016-06-15	$3.33	$3.34	$3.16	$3.29	$3.29	457,704
2016-06-14	$3.23	$3.25	$3.20	$3.24	$3.24	47,064
2016-06-13	$3.32	$3.37	$3.21	$3.25	$3.25	57,025
2016-06-10	$3.38	$3.38	$3.29	$3.30	$3.30	66,781
2016-06-09	$3.32	$3.38	$3.29	$3.38	$3.38	173,213
2016-06-08	$3.44	$3.44	$3.29	$3.30	$3.30	189,045
2016-06-07	$3.39	$3.44	$3.25	$3.44	$3.44	293,324
2016-06-06	$3.43	$3.43	$3.30	$3.30	$3.30	245,788
2016-06-03	$3.35	$3.39	$3.27	$3.39	$3.39	6,573
2016-06-02	$3.53	$3.53	$3.30	$3.31	$3.31	103,250
2016-06-01	$3.43	$3.45	$3.36	$3.42	$3.42	49,241
2016-05-31	$3.42	$3.44	$3.33	$3.43	$3.43	25,835
2016-05-27	$3.12	$3.40	$3.12	$3.39	$3.39	27,661
2016-05-26	$3.08	$3.17	$3.05	$3.09	$3.09	133,711
2016-05-25	$2.94	$3.06	$2.94	$3.05	$3.05	15,349
2016-05-24	$2.97	$2.97	$2.91	$2.93	$2.93	8,808
2016-05-23	$3.03	$3.06	$2.90	$3.00	$3.00	18,565
2016-05-20	$2.95	$2.97	$2.93	$2.93	$2.93	4,050
2016-05-19	$2.84	$2.94	$2.84	$2.94	$2.94	1,900
2016-05-18	$2.83	$2.92	$2.83	$2.88	$2.88	22,400
2016-05-17	$2.81	$2.90	$2.81	$2.90	$2.90	26,830
2016-05-16	$2.91	$2.95	$2.86	$2.88	$2.88	18,225
2016-05-13	$2.87	$2.95	$2.86	$2.88	$2.88	10,822
2016-05-12	$2.92	$2.92	$2.87	$2.91	$2.91	5,765
2016-05-11	$2.98	$2.98	$2.92	$2.93	$2.93	12,912
2016-05-10	$3.08	$3.08	$2.97	$3.03	$3.03	15,573
2016-05-09	$2.96	$2.97	$2.92	$2.96	$2.96	26,425
2016-05-06	$3.09	$3.09	$2.96	$3.00	$3.00	51,580
2016-05-05	$2.85	$3.08	$2.85	$3.05	$3.05	31,194
2016-05-04	$3.22	$3.22	$2.80	$2.80	$2.80	103,117
2016-05-03	$3.20	$3.20	$3.11	$3.11	$3.11	41,740
2016-05-02	$3.25	$3.27	$3.22	$3.25	$3.25	6,672
2016-04-29	$3.24	$3.25	$3.17	$3.25	$3.25	12,826
2016-04-28	$3.32	$3.40	$3.16	$3.19	$3.19	112,360
2016-04-27	$3.40	$3.44	$3.31	$3.32	$3.32	198,180
2016-04-26	$3.30	$3.40	$3.26	$3.40	$3.40	126,143
2016-04-25	$3.28	$3.40	$3.28	$3.29	$3.29	106,752
2016-04-22	$3.17	$3.25	$3.15	$3.25	$3.25	22,550
2016-04-21	$3.24	$3.25	$3.12	$3.14	$3.14	54,521
2016-04-20	$3.31	$3.32	$3.28	$3.29	$3.29	137,035
2016-04-19	$3.35	$3.35	$3.28	$3.28	$3.28	390,441
2016-04-18	$3.28	$3.32	$3.28	$3.30	$3.30	52,530
2016-04-15	$3.30	$3.30	$3.28	$3.30	$3.30	166,655
2016-04-14	$3.31	$3.37	$3.31	$3.34	$3.34	166,700
2016-04-13	$3.25	$3.34	$3.24	$3.34	$3.34	64,423
2016-04-12	$3.16	$3.28	$3.16	$3.26	$3.26	33,913
2016-04-11	$3.23	$3.28	$3.21	$3.26	$3.26	116,194
2016-04-08	$3.23	$3.23	$3.17	$3.20	$3.20	71,111
2016-04-07	$3.26	$3.26	$3.23	$3.24	$3.24	24,505
2016-04-06	$3.27	$3.30	$3.25	$3.29	$3.29	28,545
2016-04-05	$3.38	$3.38	$3.26	$3.26	$3.26	42,841
2016-04-04	$3.31	$3.39	$3.28	$3.39	$3.39	93,834
2016-04-01	$3.26	$3.35	$3.25	$3.34	$3.34	54,661
2016-03-31	$3.27	$3.31	$3.27	$3.29	$3.29	5,725
2016-03-30	$3.26	$3.34	$3.26	$3.28	$3.28	4,902
2016-03-29	$3.15	$3.31	$3.15	$3.30	$3.30	5,700
2016-03-28	$3.25	$3.25	$3.12	$3.20	$3.20	8,910
2016-03-24	$3.12	$3.19	$3.12	$3.16	$3.16	2,400
2016-03-23	$3.36	$3.36	$3.25	$3.25	$3.25	17,269
2016-03-22	$3.40	$3.49	$3.40	$3.44	$3.44	28,220
2016-03-21	$3.45	$3.48	$3.38	$3.40	$3.40	32,612
2016-03-18	$3.38	$3.44	$3.35	$3.43	$3.43	40,200
2016-03-17	$3.47	$3.49	$3.34	$3.37	$3.37	13,313
2016-03-16	$3.32	$3.39	$3.30	$3.37	$3.37	13,700
2016-03-15	$3.42	$3.42	$3.23	$3.34	$3.34	13,517
2016-03-14	$3.50	$3.51	$3.35	$3.44	$3.44	3,946
2016-03-11	$3.38	$3.51	$3.36	$3.49	$3.49	50,212
2016-03-10	$3.37	$3.37	$3.26	$3.32	$3.32	42,843
2016-03-09	$3.25	$3.33	$3.23	$3.33	$3.33	19,513
2016-03-08	$3.29	$3.29	$3.18	$3.20	$3.20	34,336
2016-03-07	$3.04	$3.28	$3.04	$3.28	$3.28	25,734
2016-03-04	$3.16	$3.16	$3.05	$3.07	$3.07	37,114
2016-03-03	$3.20	$3.20	$3.13	$3.13	$3.13	36,180
2016-03-02	$3.08	$3.15	$3.05	$3.13	$3.13	9,025
2016-03-01	$3.09	$3.16	$3.06	$3.14	$3.14	31,200
2016-02-29	$3.39	$3.39	$3.08	$3.08	$3.08	41,313
2016-02-26	$3.10	$3.35	$3.10	$3.26	$3.26	38,307
2016-02-25	$2.76	$3.12	$2.76	$3.10	$3.10	101,703
2016-02-24	$2.50	$2.70	$2.50	$2.70	$2.70	22,473
2016-02-23	$2.55	$2.59	$2.53	$2.57	$2.57	20,900
2016-02-22	$2.64	$2.64	$2.56	$2.60	$2.60	7,701
2016-02-19	$2.55	$2.62	$2.54	$2.62	$2.62	1,635
2016-02-18	$2.59	$2.65	$2.56	$2.63	$2.63	16,805
2016-02-17	$2.51	$2.60	$2.50	$2.60	$2.60	17,293
2016-02-16	$2.43	$2.43	$2.43	$2.43	$2.43	61
2016-02-12	$2.47	$2.47	$2.35	$2.43	$2.43	12,563
2016-02-11	$2.40	$2.44	$2.32	$2.44	$2.44	27,963
2016-02-10	$2.51	$2.54	$2.44	$2.46	$2.46	19,163
2016-02-09	$2.49	$2.52	$2.49	$2.51	$2.51	5,852
2016-02-08	$2.55	$2.55	$2.46	$2.46	$2.46	5,840
2016-02-05	$2.63	$2.63	$2.57	$2.57	$2.57	2,353
2016-02-04	$2.61	$2.70	$2.61	$2.66	$2.66	2,357
2016-02-03	$2.66	$2.66	$2.52	$2.52	$2.52	885
2016-02-02	$2.49	$2.54	$2.49	$2.52	$2.52	6,015
2016-02-01	$2.53	$2.61	$2.53	$2.59	$2.59	17,293
2016-01-29	$2.54	$2.58	$2.53	$2.57	$2.57	2,200
2016-01-28	$2.54	$2.54	$2.46	$2.49	$2.49	3,891
2016-01-27	$2.57	$2.61	$2.50	$2.52	$2.52	15,500
2016-01-26	$2.51	$2.62	$2.51	$2.60	$2.60	8,520
2016-01-25	$2.55	$2.59	$2.45	$2.45	$2.45	17,210
2016-01-22	$2.54	$2.58	$2.53	$2.54	$2.54	3,000
2016-01-21	$2.52	$2.52	$2.34	$2.46	$2.46	6,350
2016-01-20	$2.17	$2.43	$2.15	$2.43	$2.43	10,302
2016-01-19	$2.36	$2.38	$2.25	$2.27	$2.27	1,752
2016-01-15	$2.55	$2.55	$2.32	$2.37	$2.37	11,390
2016-01-14	$2.42	$2.55	$2.42	$2.48	$2.48	16,648
2016-01-13	$2.65	$2.66	$2.43	$2.43	$2.43	2,626
2016-01-12	$2.41	$2.60	$2.41	$2.56	$2.56	11,268
2016-01-11	$2.81	$2.84	$2.41	$2.41	$2.41	43,502
2016-01-08	$2.86	$2.90	$2.77	$2.77	$2.77	6,882
2016-01-07	$2.90	$2.94	$2.80	$2.83	$2.83	7,671
2016-01-06	$3.02	$3.04	$2.99	$3.01	$3.01	2,665
2016-01-05	$3.05	$3.10	$3.05	$3.06	$3.06	9,550
2016-01-04	$2.85	$2.99	$2.85	$2.99	$2.99	14,605
2015-12-31	$3.10	$3.10	$2.95	$2.95	$2.95	35,953
2015-12-30	$3.17	$3.17	$3.09	$3.09	$3.09	4,271
2015-12-29	$3.03	$3.23	$3.02	$3.18	$3.18	70,016
2015-12-28	$3.00	$3.06	$2.80	$2.89	$2.89	6,997
2015-12-24	$2.83	$3.06	$2.83	$3.02	$3.02	27,197
2015-12-23	$2.69	$2.78	$2.69	$2.77	$2.77	17,371
2015-12-22	$2.68	$2.69	$2.62	$2.69	$2.69	17,460
2015-12-21	$2.70	$2.70	$2.67	$2.68	$2.68	9,580
2015-12-18	$2.64	$2.64	$2.61	$2.63	$2.63	3,100
2015-12-17	$2.85	$2.85	$2.66	$2.69	$2.69	12,424
2015-12-16	$2.50	$2.83	$2.50	$2.79	$2.79	11,802
2015-12-15	$2.35	$2.55	$2.35	$2.48	$2.48	13,858
2015-12-14	$2.30	$2.33	$2.25	$2.27	$2.27	8,680
2015-12-11	$2.36	$2.36	$2.18	$2.23	$2.23	34,100
2015-12-10	$2.27	$2.40	$2.27	$2.37	$2.37	18,129
2015-12-09	$2.37	$2.41	$2.28	$2.31	$2.31	9,927
2015-12-08	$2.40	$2.41	$2.29	$2.38	$2.38	12,680
2015-12-07	$2.35	$2.38	$2.32	$2.34	$2.34	19,100
2015-12-04	$2.49	$2.54	$2.38	$2.40	$2.40	9,135
2015-12-03	$2.63	$2.63	$2.59	$2.60	$2.60	9,900
2015-12-02	$2.83	$2.83	$2.62	$2.64	$2.64	11,811
2015-12-01	$2.92	$2.92	$2.77	$2.78	$2.78	11,084
2015-11-30	$2.90	$2.91	$2.81	$2.88	$2.88	6,200
2015-11-27	$2.90	$2.90	$2.84	$2.88	$2.88	1,793
2015-11-25	$2.67	$2.88	$2.57	$2.88	$2.88	23,615
2015-11-24	$2.66	$2.74	$2.61	$2.61	$2.61	17,232
2015-11-23	$2.88	$2.94	$2.73	$2.73	$2.73	6,139
2015-11-20	$2.72	$3.02	$2.72	$2.93	$2.93	22,989
2015-11-19	$2.40	$2.70	$2.40	$2.68	$2.68	16,440
2015-11-18	$2.26	$2.30	$2.26	$2.30	$2.30	4,500
2015-11-17	$2.35	$2.39	$2.30	$2.30	$2.30	800
2015-11-16	$2.30	$2.37	$2.28	$2.37	$2.37	6,100
2015-11-13	$2.27	$2.38	$2.19	$2.30	$2.30	11,226
2015-11-12	$2.37	$2.38	$2.34	$2.35	$2.35	8,850
2015-11-11	$2.44	$2.49	$2.36	$2.43	$2.43	8,936
2015-11-10	$2.42	$2.49	$2.41	$2.45	$2.45	13,710
2015-11-09	$2.48	$2.50	$2.35	$2.42	$2.42	82,956
2015-11-06	$2.50	$2.61	$2.48	$2.53	$2.53	11,050
2015-11-05	$2.74	$3.05	$2.53	$2.56	$2.56	54,716
2015-11-04	$2.71	$2.78	$2.65	$2.70	$2.70	18,150
2015-11-03	$2.63	$2.69	$2.55	$2.69	$2.69	12,064
2015-11-02	$2.85	$2.85	$2.51	$2.62	$2.62	204,516
2015-10-30	$2.97	$3.00	$2.85	$2.88	$2.88	16,923
2015-10-29	$3.02	$3.23	$2.95	$2.98	$2.98	22,451
2015-10-28	$3.15	$3.30	$3.15	$3.17	$3.17	10,654
2015-10-27	$3.15	$3.15	$3.05	$3.06	$3.06	2,908
2015-10-26	$3.19	$3.27	$3.10	$3.20	$3.20	53,600
2015-10-23	$3.02	$3.10	$2.99	$3.05	$3.05	13,088
2015-10-22	$2.82	$2.95	$2.80	$2.94	$2.94	12,900
2015-10-21	$2.98	$2.98	$2.82	$2.83	$2.83	10,800
2015-10-20	$3.05	$3.16	$3.01	$3.01	$3.01	12,806
2015-10-19	$2.95	$3.00	$2.84	$3.00	$3.00	51,335
2015-10-16	$3.08	$3.08	$2.80	$2.80	$2.80	196,037
2015-10-15	$3.15	$3.15	$3.08	$3.08	$3.08	17,100
2015-10-14	$3.12	$3.20	$3.07	$3.07	$3.07	4,301
2015-10-13	$3.02	$3.19	$3.02	$3.09	$3.09	19,300
2015-10-12	$3.12	$3.12	$2.93	$2.98	$2.98	11,220
2015-10-09	$3.18	$3.26	$3.10	$3.12	$3.12	9,364
2015-10-08	$3.18	$3.20	$3.10	$3.16	$3.16	26,150
2015-10-07	$3.25	$3.26	$3.20	$3.20	$3.20	58,700
2015-10-06	$3.32	$3.38	$3.24	$3.24	$3.24	8,220
2015-10-05	$3.13	$3.36	$3.13	$3.36	$3.36	7,715
2015-10-02	$3.14	$3.19	$3.02	$3.16	$3.16	15,600
2015-10-01	$3.20	$3.30	$3.18	$3.22	$3.22	16,381
2015-09-30	$3.20	$3.33	$3.16	$3.20	$3.20	32,457
2015-09-29	$3.10	$3.19	$3.06	$3.11	$3.11	36,300
2015-09-28	$3.32	$3.32	$2.95	$3.15	$3.15	37,300
2015-09-25	$3.60	$3.60	$3.20	$3.36	$3.36	32,200
2015-09-24	$3.52	$3.62	$3.49	$3.62	$3.62	3,000
2015-09-23	$3.60	$3.64	$3.58	$3.64	$3.64	2,200
2015-09-22	$3.51	$3.61	$3.50	$3.55	$3.55	15,220
2015-09-21	$3.85	$3.85	$3.55	$3.60	$3.60	12,730
2015-09-18	$3.68	$3.68	$3.62	$3.63	$3.63	12,360
2015-09-17	$3.80	$3.80	$3.59	$3.68	$3.68	17,924
2015-09-16	$3.73	$3.73	$3.57	$3.58	$3.58	23,620
2015-09-15	$3.82	$3.82	$3.72	$3.76	$3.76	11,230
2015-09-14	$3.82	$3.87	$3.78	$3.87	$3.87	1,000
2015-09-11	$3.87	$3.93	$3.70	$3.79	$3.79	18,218
2015-09-10	$3.72	$3.86	$3.72	$3.77	$3.77	8,307
2015-09-09	$3.95	$3.96	$3.65	$3.82	$3.82	29,968
2015-09-08	$4.01	$4.04	$3.88	$3.92	$3.92	31,963

CRH Medical Corporation (CRHM) News Headlines

Recent CRH Medical Corporation (CRHM) News

Similar Companies to CRH Medical Corporation (CRHM) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

CRH Medical Corporation (CRHM) Exchange: NYSE MKT