CYREN Ltd (CYRN) Stock

Data as of Aug. 18, 2025

$0.30 ($-0.05) -13.24%

CYREN Ltd - Daily Information

Click for more stock information on CYREN Ltd.

Daily Information	Data
Date	Aug. 18, 2025
Open	$0.30
Previous Close	$0.30
High	$0.36
Low	$0.27
Adjusted Open	$0.30
Previous Adjusted Close	$0.30
Adjusted High	$0.36
Adjusted Low	$0.27

About CYREN Ltd (CYRN)

CYREN Ltd (CYRN) is a global cloud-based cybersecurity solutions provider. Founded in 1991, CYREN originally developed security solutions that specialized in antivirus, antispam, and web security solutions. Over the years, CYREN's solutions have evolved to include new security technologies and large-scale data analytics solutions. CYREN's solutions are used for cybersecurity, web and mobile content security, web and email threat intelligence, hijack detection, mobile security, and large-scale data analytics. As part of their solutions, CYREN offers a wide range of services and products, such as web security gateway, secure mail gateway, secure web gateway, and cloud sandbox for threat analysis. CYREN's products are used by over 25 million users worldwide. Cynosure continues to be at the forefront of industry trends with the launch of their latest platform, CYREN Guardian. CYREN Guardian brings advanced security technologies and large-scale analytics capabilities to the sectors of healthcare, finance, retail and public safety. Since their inception, CYREN has grown both organically and through strategic acquisitions and partnerships meanwhile expanding their offering to include solutions for mobile, web and email security.

Invest in CYREN Ltd (CYRN)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for CYREN Ltd (CYRN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-02-27	$0.30	$0.36	$0.27	$0.30	$0.30	2,009,610
2023-02-24	$0.21	$0.59	$0.20	$0.34	$0.34	29,078,199
2023-02-23	$0.28	$0.28	$0.19	$0.21	$0.21	2,225,807
2023-02-22	$0.38	$0.47	$0.34	$0.38	$0.38	7,152,774
2023-02-21	$0.42	$0.44	$0.38	$0.41	$0.41	3,556,883
2023-02-17	$0.43	$0.45	$0.42	$0.43	$0.43	55,496
2023-02-16	$0.45	$0.46	$0.42	$0.45	$0.45	85,922
2023-02-15	$0.44	$0.44	$0.42	$0.44	$0.44	92,893
2023-02-14	$0.43	$0.44	$0.43	$0.44	$0.44	128,470
2023-02-13	$0.45	$0.46	$0.43	$0.44	$0.44	83,516
2023-02-10	$0.47	$0.47	$0.42	$0.45	$0.45	136,752
2023-02-09	$0.50	$0.50	$0.46	$0.47	$0.47	127,714
2023-02-08	$0.50	$0.51	$0.46	$0.49	$0.49	274,321
2023-02-07	$0.49	$0.53	$0.47	$0.50	$0.50	215,962
2023-02-06	$0.53	$0.56	$0.47	$0.52	$0.52	509,661
2023-02-03	$0.57	$0.57	$0.50	$0.54	$0.54	372,302
2023-02-02	$0.53	$0.65	$0.51	$0.56	$0.56	3,014,476
2023-02-01	$0.77	$0.80	$0.41	$0.46	$0.46	3,068,381
2023-01-31	$0.76	$0.76	$0.68	$0.74	$0.74	57,448
2023-01-30	$0.79	$0.80	$0.65	$0.70	$0.70	148,799
2023-01-27	$0.76	$0.82	$0.76	$0.79	$0.79	75,058
2023-01-26	$0.84	$0.84	$0.75	$0.78	$0.78	75,059
2023-01-25	$0.86	$0.86	$0.77	$0.82	$0.82	69,388
2023-01-24	$0.85	$0.90	$0.78	$0.84	$0.84	620,506
2023-01-23	$0.87	$0.87	$0.80	$0.84	$0.84	25,418
2023-01-20	$0.79	$0.88	$0.79	$0.84	$0.84	21,556
2023-01-19	$0.89	$0.89	$0.78	$0.78	$0.78	43,820
2023-01-18	$0.90	$0.91	$0.87	$0.89	$0.89	13,321
2023-01-17	$0.92	$0.92	$0.83	$0.87	$0.87	77,634
2023-01-13	$0.85	$0.96	$0.80	$0.92	$0.92	229,436
2023-01-12	$0.78	$0.86	$0.76	$0.79	$0.79	96,784
2023-01-11	$0.77	$0.79	$0.70	$0.78	$0.78	89,550
2023-01-10	$0.70	$0.71	$0.65	$0.70	$0.70	80,179
2023-01-09	$0.64	$0.70	$0.64	$0.65	$0.65	11,023
2023-01-06	$0.67	$0.70	$0.61	$0.65	$0.65	26,105
2023-01-05	$0.66	$0.67	$0.64	$0.64	$0.64	24,013
2023-01-04	$0.62	$0.71	$0.61	$0.68	$0.68	70,507
2023-01-03	$0.60	$0.64	$0.50	$0.64	$0.64	102,878
2022-12-30	$0.51	$0.63	$0.49	$0.62	$0.62	173,479
2022-12-29	$0.55	$0.57	$0.50	$0.53	$0.53	86,811
2022-12-28	$0.59	$0.64	$0.51	$0.54	$0.54	77,534
2022-12-27	$0.63	$0.70	$0.61	$0.62	$0.62	56,128
2022-12-23	$0.67	$0.68	$0.61	$0.65	$0.65	129,317
2022-12-22	$0.68	$0.69	$0.67	$0.69	$0.69	30,341
2022-12-21	$0.67	$0.70	$0.67	$0.69	$0.69	40,135
2022-12-20	$0.70	$0.70	$0.69	$0.69	$0.69	21,298
2022-12-19	$0.68	$0.71	$0.68	$0.69	$0.69	34,881
2022-12-16	$0.68	$0.72	$0.67	$0.70	$0.70	24,400
2022-12-15	$0.64	$0.69	$0.64	$0.69	$0.69	81,844
2022-12-14	$0.66	$0.69	$0.63	$0.68	$0.68	37,680
2022-12-13	$0.68	$0.72	$0.66	$0.68	$0.68	33,854
2022-12-12	$0.70	$0.70	$0.61	$0.68	$0.68	33,239
2022-12-09	$0.68	$0.75	$0.64	$0.68	$0.68	85,796
2022-12-08	$0.80	$0.80	$0.68	$0.70	$0.70	171,023
2022-12-07	$0.84	$0.84	$0.76	$0.76	$0.76	46,047
2022-12-06	$0.88	$0.88	$0.82	$0.86	$0.86	49,615
2022-12-05	$0.88	$0.90	$0.87	$0.88	$0.88	20,192
2022-12-02	$0.87	$0.90	$0.87	$0.90	$0.90	23,574
2022-12-01	$0.88	$0.89	$0.87	$0.87	$0.87	9,934
2022-11-30	$0.88	$0.89	$0.86	$0.88	$0.88	42,445
2022-11-29	$0.87	$0.90	$0.85	$0.88	$0.88	99,093
2022-11-28	$0.92	$0.92	$0.85	$0.88	$0.88	92,848
2022-11-25	$0.88	$0.92	$0.88	$0.91	$0.91	6,466
2022-11-23	$0.91	$0.91	$0.86	$0.89	$0.89	36,634
2022-11-22	$0.92	$0.93	$0.90	$0.93	$0.93	9,943
2022-11-21	$0.89	$0.94	$0.89	$0.93	$0.93	23,617
2022-11-18	$0.93	$0.93	$0.89	$0.93	$0.93	22,238
2022-11-17	$0.92	$0.97	$0.88	$0.91	$0.91	33,314
2022-11-16	$0.98	$0.98	$0.88	$0.95	$0.95	56,495
2022-11-15	$1.01	$1.03	$0.96	$0.97	$0.97	55,103
2022-11-14	$1.02	$1.05	$0.99	$1.02	$1.02	40,653
2022-11-11	$0.97	$1.05	$0.95	$1.02	$1.02	37,447
2022-11-10	$1.00	$1.00	$0.93	$0.94	$0.94	25,140
2022-11-09	$0.98	$1.02	$0.91	$0.93	$0.93	77,735
2022-11-08	$1.06	$1.07	$0.97	$0.99	$0.99	55,982
2022-11-07	$1.13	$1.13	$1.06	$1.08	$1.08	21,641
2022-11-04	$1.14	$1.14	$1.05	$1.09	$1.09	17,606
2022-11-03	$1.05	$1.14	$1.05	$1.10	$1.10	32,272
2022-11-02	$1.13	$1.14	$1.05	$1.09	$1.09	73,622
2022-11-01	$1.13	$1.15	$1.10	$1.10	$1.10	31,879
2022-10-31	$1.16	$1.18	$1.11	$1.15	$1.15	28,604
2022-10-28	$1.13	$1.17	$1.10	$1.14	$1.14	74,977
2022-10-27	$1.16	$1.21	$1.11	$1.14	$1.14	111,480
2022-10-26	$1.12	$1.16	$1.10	$1.15	$1.15	119,427
2022-10-25	$1.15	$1.15	$1.04	$1.12	$1.12	152,552
2022-10-24	$1.00	$1.11	$1.00	$1.08	$1.08	92,792
2022-10-21	$1.04	$1.08	$1.00	$1.05	$1.05	97,171
2022-10-20	$1.06	$1.06	$0.96	$1.05	$1.05	60,242
2022-10-19	$1.07	$1.10	$1.02	$1.07	$1.07	65,905
2022-10-18	$1.15	$1.15	$1.05	$1.11	$1.11	123,988
2022-10-17	$1.16	$1.18	$1.11	$1.13	$1.13	57,877
2022-10-14	$1.22	$1.22	$1.10	$1.13	$1.13	200,941
2022-10-13	$1.24	$1.29	$1.05	$1.28	$1.28	169,006
2022-10-12	$1.20	$1.34	$1.10	$1.33	$1.33	492,122
2022-10-11	$1.06	$1.23	$1.01	$1.19	$1.19	818,017
2022-10-10	$0.99	$1.39	$0.98	$1.15	$1.15	6,141,748
2022-10-07	$1.06	$1.06	$0.99	$1.00	$1.00	36,362
2022-10-06	$1.06	$1.07	$1.03	$1.05	$1.05	17,004
2022-10-05	$0.96	$1.03	$0.96	$1.02	$1.02	33,476
2022-10-04	$0.94	$0.99	$0.94	$0.98	$0.98	24,876
2022-10-03	$0.95	$0.96	$0.91	$0.95	$0.95	42,447
2022-09-30	$0.91	$0.98	$0.91	$0.98	$0.98	115,454
2022-09-29	$0.99	$1.02	$0.90	$0.93	$0.93	62,335
2022-09-28	$1.05	$1.05	$0.96	$1.00	$1.00	97,328
2022-09-27	$1.16	$1.16	$1.04	$1.04	$1.04	64,409
2022-09-26	$1.15	$1.18	$1.08	$1.08	$1.08	83,969
2022-09-23	$1.20	$1.24	$1.12	$1.19	$1.19	100,431
2022-09-22	$1.19	$1.25	$1.14	$1.18	$1.18	89,867
2022-09-21	$1.28	$1.28	$1.15	$1.19	$1.19	53,390
2022-09-20	$1.30	$1.30	$1.24	$1.26	$1.26	42,740
2022-09-19	$1.34	$1.34	$1.25	$1.28	$1.28	41,281
2022-09-16	$1.25	$1.35	$1.25	$1.33	$1.33	139,131
2022-09-15	$1.28	$1.33	$1.28	$1.29	$1.29	65,182
2022-09-14	$1.29	$1.32	$1.28	$1.30	$1.30	56,011
2022-09-13	$1.38	$1.38	$1.30	$1.33	$1.33	69,505
2022-09-12	$1.33	$1.41	$1.32	$1.38	$1.38	46,115
2022-09-09	$1.29	$1.39	$1.29	$1.35	$1.35	44,827
2022-09-08	$1.32	$1.35	$1.28	$1.31	$1.31	34,420
2022-09-07	$1.32	$1.35	$1.27	$1.32	$1.32	53,760
2022-09-06	$1.35	$1.35	$1.26	$1.30	$1.30	125,187
2022-09-02	$1.37	$1.40	$1.33	$1.35	$1.35	127,502
2022-09-01	$1.42	$1.44	$1.35	$1.39	$1.39	65,656
2022-08-31	$1.43	$1.48	$1.36	$1.42	$1.42	236,524
2022-08-30	$1.48	$1.50	$1.39	$1.39	$1.39	118,103
2022-08-29	$1.54	$1.60	$1.46	$1.48	$1.48	161,875
2022-08-26	$1.56	$1.63	$1.51	$1.57	$1.57	231,314
2022-08-25	$1.77	$1.94	$1.58	$1.60	$1.60	1,032,717
2022-08-24	$1.64	$1.80	$1.58	$1.76	$1.76	325,433
2022-08-23	$1.59	$1.62	$1.57	$1.58	$1.58	50,428
2022-08-22	$1.60	$1.62	$1.55	$1.59	$1.59	76,013
2022-08-19	$1.74	$1.75	$1.58	$1.61	$1.61	158,422
2022-08-18	$1.78	$1.78	$1.70	$1.73	$1.73	206,644
2022-08-17	$1.81	$1.84	$1.76	$1.80	$1.80	67,537
2022-08-16	$1.88	$1.88	$1.75	$1.84	$1.84	154,690
2022-08-15	$1.81	$1.92	$1.75	$1.86	$1.86	309,299
2022-08-12	$1.76	$1.83	$1.75	$1.81	$1.81	108,661
2022-08-11	$1.78	$1.81	$1.73	$1.78	$1.78	141,292
2022-08-10	$1.74	$1.78	$1.73	$1.76	$1.76	97,345
2022-08-09	$1.77	$1.83	$1.72	$1.75	$1.75	410,017
2022-08-08	$1.77	$1.82	$1.74	$1.77	$1.77	270,654
2022-08-05	$1.80	$1.82	$1.71	$1.74	$1.74	249,818
2022-08-04	$1.84	$1.84	$1.72	$1.75	$1.75	219,989
2022-08-03	$1.74	$1.82	$1.66	$1.74	$1.74	980,485
2022-08-02	$1.67	$1.85	$1.65	$1.69	$1.69	599,471
2022-08-01	$1.71	$1.72	$1.64	$1.71	$1.71	234,045
2022-07-29	$1.98	$1.99	$1.71	$1.72	$1.72	576,249
2022-07-28	$2.02	$2.06	$1.95	$1.97	$1.97	148,705
2022-07-27	$2.05	$2.10	$1.99	$2.03	$2.03	211,873
2022-07-26	$1.90	$2.15	$1.86	$2.10	$2.10	1,183,281
2022-07-25	$1.90	$1.92	$1.87	$1.89	$1.89	172,530
2022-07-22	$1.94	$1.99	$1.86	$1.94	$1.94	577,676
2022-07-21	$1.95	$1.98	$1.93	$1.95	$1.95	138,882
2022-07-20	$1.90	$2.01	$1.90	$1.98	$1.98	119,266
2022-07-19	$1.96	$2.00	$1.91	$1.93	$1.93	195,245
2022-07-18	$2.02	$2.06	$1.96	$1.99	$1.99	326,262
2022-07-15	$1.93	$2.04	$1.91	$2.03	$2.03	241,165
2022-07-14	$1.93	$2.00	$1.91	$1.94	$1.94	199,371
2022-07-13	$1.92	$2.01	$1.90	$1.99	$1.99	122,409
2022-07-12	$1.94	$2.04	$1.86	$2.00	$2.00	460,291
2022-07-11	$2.00	$2.15	$1.91	$1.93	$1.93	896,099
2022-07-08	$2.00	$2.04	$1.97	$2.00	$2.00	92,258
2022-07-07	$2.00	$2.11	$2.00	$2.02	$2.02	267,793
2022-07-06	$2.08	$2.14	$1.98	$1.98	$1.98	544,321
2022-07-05	$2.00	$2.09	$1.93	$2.04	$2.04	271,281
2022-07-01	$2.06	$2.06	$1.97	$2.00	$2.00	130,022
2022-06-30	$2.02	$2.08	$1.98	$2.02	$2.02	309,105
2022-06-29	$2.08	$2.40	$2.01	$2.11	$2.11	2,738,774
2022-06-28	$2.18	$2.18	$2.06	$2.08	$2.08	567,980
2022-06-27	$2.25	$2.29	$2.13	$2.15	$2.15	618,689
2022-06-24	$2.15	$2.28	$2.11	$2.26	$2.26	646,302
2022-06-23	$2.04	$2.09	$1.97	$2.07	$2.07	340,924
2022-06-22	$2.05	$2.11	$2.01	$2.04	$2.04	343,620
2022-06-21	$2.18	$2.27	$2.08	$2.11	$2.11	259,140
2022-06-17	$2.00	$2.35	$1.98	$2.17	$2.17	1,756,615
2022-06-16	$1.94	$2.10	$1.88	$2.03	$2.03	614,370
2022-06-15	$2.16	$2.21	$1.94	$2.01	$2.01	827,888
2022-06-14	$2.69	$2.71	$2.12	$2.15	$2.15	1,534,755
2022-06-13	$2.35	$3.20	$2.34	$2.69	$2.69	10,586,145
2022-06-10	$2.12	$2.49	$2.11	$2.46	$2.46	2,872,176
2022-06-09	$2.01	$2.32	$1.96	$2.26	$2.26	3,785,042
2022-06-08	$2.29	$2.65	$2.11	$2.16	$2.16	57,777,575
2022-06-07	$1.69	$1.78	$1.65	$1.77	$1.77	2,488,340
2022-06-06	$1.89	$1.89	$1.62	$1.65	$1.65	436,064
2022-06-03	$1.92	$1.94	$1.80	$1.80	$1.80	131,273
2022-06-02	$1.92	$2.10	$1.82	$1.90	$1.90	469,088
2022-06-01	$1.92	$1.97	$1.80	$1.80	$1.80	288,090
2022-05-31	$1.98	$2.00	$1.85	$1.87	$1.87	128,501
2022-05-27	$2.03	$2.07	$1.93	$1.96	$1.96	204,334
2022-05-26	$1.92	$2.04	$1.92	$1.99	$1.99	121,442
2022-05-25	$1.91	$2.09	$1.91	$1.93	$1.93	115,307
2022-05-24	$2.09	$2.11	$1.93	$1.96	$1.96	116,983
2022-05-23	$2.04	$2.05	$1.91	$2.00	$2.00	124,096
2022-05-20	$2.08	$2.16	$1.97	$2.01	$2.01	316,566
2022-05-19	$2.04	$2.10	$2.01	$2.01	$2.01	129,725
2022-05-18	$2.09	$2.24	$2.01	$2.03	$2.03	286,556
2022-05-17	$1.80	$2.10	$1.80	$2.05	$2.05	431,947
2022-05-16	$1.91	$1.96	$1.75	$1.75	$1.75	213,053
2022-05-13	$1.69	$1.88	$1.68	$1.82	$1.82	198,721
2022-05-12	$1.55	$1.75	$1.51	$1.66	$1.66	191,245
2022-05-11	$1.80	$1.80	$1.58	$1.63	$1.63	338,371
2022-05-10	$1.91	$1.97	$1.67	$1.78	$1.78	571,252
2022-05-09	$2.12	$2.12	$1.85	$1.87	$1.87	355,839
2022-05-06	$2.31	$2.31	$2.05	$2.07	$2.07	431,279
2022-05-05	$2.52	$2.52	$2.18	$2.23	$2.23	462,228
2022-05-04	$2.60	$2.60	$2.35	$2.55	$2.55	622,706
2022-05-03	$2.34	$2.60	$2.27	$2.44	$2.44	1,015,565
2022-05-02	$2.27	$2.42	$2.26	$2.39	$2.39	370,384
2022-04-29	$2.52	$2.59	$2.22	$2.25	$2.25	725,076
2022-04-28	$2.65	$2.70	$2.49	$2.53	$2.53	337,365
2022-04-27	$2.58	$2.75	$2.58	$2.66	$2.66	425,032
2022-04-26	$2.73	$2.77	$2.59	$2.63	$2.63	634,892
2022-04-25	$2.70	$2.83	$2.55	$2.66	$2.66	1,290,459
2022-04-22	$2.85	$2.93	$2.75	$2.77	$2.77	608,283
2022-04-21	$3.02	$3.07	$2.72	$2.94	$2.94	1,140,902
2022-04-20	$2.89	$3.29	$2.66	$3.11	$3.11	5,112,959
2022-04-19	$2.75	$3.60	$2.75	$2.87	$2.87	15,708,529
2022-04-18	$2.50	$2.87	$2.38	$2.71	$2.71	3,601,451
2022-04-14	$2.42	$2.61	$2.38	$2.40	$2.40	896,022
2022-04-13	$2.45	$2.72	$2.41	$2.53	$2.53	2,049,474
2022-04-12	$2.65	$2.95	$2.38	$2.40	$2.40	1,455,287
2022-04-11	$2.60	$2.63	$2.47	$2.58	$2.58	584,671
2022-04-08	$2.77	$2.93	$2.61	$2.62	$2.62	1,789,797
2022-04-07	$3.00	$3.00	$2.72	$2.83	$2.83	989,401
2022-04-06	$3.00	$3.06	$2.87	$2.97	$2.97	634,623
2022-04-05	$3.14	$3.25	$2.95	$3.08	$3.08	1,576,726
2022-04-04	$3.15	$3.53	$3.04	$3.19	$3.19	2,495,225
2022-04-01	$5.05	$5.59	$3.16	$3.23	$3.23	12,188,807
2022-03-31	$6.25	$6.33	$4.99	$5.05	$5.05	2,725,448
2022-03-30	$6.27	$7.32	$6.25	$6.36	$6.36	1,646,167
2022-03-29	$6.15	$6.75	$5.93	$6.48	$6.48	1,031,519
2022-03-28	$6.49	$7.14	$6.15	$6.29	$6.29	2,088,850
2022-03-25	$6.34	$7.25	$6.28	$6.51	$6.51	1,053,192
2022-03-24	$7.70	$7.85	$7.05	$7.55	$7.55	1,313,260
2022-03-23	$7.95	$8.90	$7.73	$7.88	$7.88	6,268,178
2022-03-22	$8.06	$9.47	$7.51	$7.86	$7.86	9,779,487
2022-03-21	$6.34	$10.26	$5.85	$9.08	$9.08	21,183,631
2022-03-18	$5.86	$6.75	$5.86	$6.34	$6.34	2,043,207
2022-03-17	$5.23	$6.27	$5.15	$5.73	$5.73	1,509,641
2022-03-16	$5.60	$5.91	$5.25	$5.37	$5.37	760,844
2022-03-15	$6.06	$6.40	$5.50	$5.50	$5.50	1,724,158
2022-03-14	$4.95	$6.95	$4.64	$6.52	$6.52	7,334,349
2022-03-11	$6.80	$7.08	$5.08	$5.08	$5.08	2,597,718
2022-03-10	$7.57	$8.39	$6.56	$6.80	$6.80	4,287,756
2022-03-09	$8.90	$10.77	$7.01	$7.09	$7.09	13,155,243
2022-03-08	$6.36	$13.87	$6.13	$10.41	$10.41	20,651,918
2022-03-07	$6.50	$7.99	$5.95	$7.15	$7.15	4,369,067
2022-03-04	$6.11	$7.06	$5.85	$6.68	$6.68	5,548,485
2022-03-03	$6.50	$6.57	$5.60	$6.28	$6.28	2,123,034
2022-03-02	$6.98	$7.32	$5.90	$6.50	$6.50	11,869,529
2022-03-01	$5.45	$6.60	$5.05	$6.49	$6.49	8,536,279
2022-02-28	$5.19	$5.99	$5.03	$5.85	$5.85	6,468,572
2022-02-25	$5.44	$6.94	$5.02	$5.93	$5.93	53,039,245
2022-02-24	$2.02	$6.66	$1.98	$4.75	$4.75	25,658,143
2022-02-23	$2.36	$2.49	$2.14	$2.17	$2.17	33,672
2022-02-22	$2.22	$2.40	$2.12	$2.29	$2.29	56,478
2022-02-18	$2.65	$2.65	$2.27	$2.27	$2.27	140,230
2022-02-17	$2.78	$2.79	$2.49	$2.59	$2.59	134,202
2022-02-16	$2.80	$2.90	$2.76	$2.78	$2.78	136,119
2022-02-15	$2.86	$2.92	$2.73	$2.82	$2.82	147,089
2022-02-14	$2.95	$2.99	$2.74	$2.83	$2.83	140,433
2022-02-11	$3.18	$3.19	$2.92	$2.95	$2.95	210,210
2022-02-10	$3.15	$3.72	$3.00	$3.19	$3.19	649,745
2022-02-09	$3.57	$4.00	$3.04	$3.71	$3.71	856,731
2022-02-08	$0.19	$0.21	$0.18	$0.20	$4.08	394,240
2022-02-07	$0.25	$0.25	$0.22	$0.24	$4.76	129,454
2022-02-04	$0.25	$0.25	$0.24	$0.25	$4.97	47,159
2022-02-03	$0.21	$0.24	$0.21	$0.23	$4.52	40,939
2022-02-02	$0.26	$0.26	$0.24	$0.24	$4.84	30,140
2022-02-01	$0.24	$0.26	$0.24	$0.26	$5.23	109,016
2022-01-31	$0.23	$0.25	$0.23	$0.24	$4.88	17,508
2022-01-28	$0.23	$0.24	$0.23	$0.23	$4.63	14,764
2022-01-27	$0.25	$0.26	$0.23	$0.24	$4.71	28,373
2022-01-26	$0.25	$0.26	$0.24	$0.24	$4.90	55,868
2022-01-25	$0.22	$0.25	$0.22	$0.24	$4.87	53,045
2022-01-24	$0.23	$0.23	$0.21	$0.22	$4.46	87,077
2022-01-21	$0.25	$0.26	$0.23	$0.23	$4.66	36,579
2022-01-20	$0.27	$0.27	$0.26	$0.26	$5.18	17,086
2022-01-19	$0.26	$0.28	$0.25	$0.27	$5.40	31,682
2022-01-18	$0.27	$0.27	$0.26	$0.27	$5.30	28,833
2022-01-14	$0.27	$0.27	$0.25	$0.27	$5.33	74,400
2022-01-13	$0.28	$0.29	$0.26	$0.26	$5.26	49,225
2022-01-12	$0.29	$0.30	$0.28	$0.28	$5.68	48,833
2022-01-11	$0.28	$0.30	$0.28	$0.29	$5.89	33,190
2022-01-10	$0.28	$0.30	$0.27	$0.28	$5.59	107,366
2022-01-07	$0.30	$0.31	$0.29	$0.30	$6.00	36,958
2022-01-06	$0.33	$0.33	$0.30	$0.30	$5.96	66,738
2022-01-05	$0.32	$0.36	$0.31	$0.34	$6.76	97,532
2022-01-04	$0.32	$0.33	$0.32	$0.32	$6.46	27,564
2022-01-03	$0.30	$0.33	$0.29	$0.33	$6.60	136,766
2021-12-31	$0.29	$0.31	$0.29	$0.29	$5.84	63,099
2021-12-30	$0.28	$0.32	$0.28	$0.31	$6.26	153,124
2021-12-29	$0.30	$0.30	$0.28	$0.28	$5.67	73,684
2021-12-28	$0.31	$0.32	$0.30	$0.30	$6.04	44,634
2021-12-27	$0.33	$0.33	$0.31	$0.32	$6.35	28,104
2021-12-23	$0.31	$0.34	$0.30	$0.33	$6.60	110,309
2021-12-22	$0.31	$0.32	$0.30	$0.32	$6.30	41,061
2021-12-21	$0.31	$0.31	$0.30	$0.31	$6.20	37,135
2021-12-20	$0.32	$0.33	$0.29	$0.30	$6.00	50,637
2021-12-17	$0.31	$0.33	$0.31	$0.32	$6.43	37,232
2021-12-16	$0.31	$0.34	$0.31	$0.31	$6.28	91,589
2021-12-15	$0.31	$0.32	$0.30	$0.31	$6.24	42,581
2021-12-14	$0.35	$0.35	$0.32	$0.32	$6.40	23,004
2021-12-13	$0.35	$0.36	$0.33	$0.34	$6.80	27,460
2021-12-10	$0.36	$0.37	$0.34	$0.35	$7.00	24,855
2021-12-09	$0.37	$0.37	$0.35	$0.36	$7.24	46,683
2021-12-08	$0.36	$0.37	$0.34	$0.37	$7.38	37,720
2021-12-07	$0.35	$0.38	$0.34	$0.36	$7.16	62,449
2021-12-06	$0.30	$0.35	$0.29	$0.34	$6.78	142,747
2021-12-03	$0.36	$0.36	$0.31	$0.31	$6.26	109,011
2021-12-02	$0.36	$0.37	$0.35	$0.35	$6.99	64,765
2021-12-01	$0.38	$0.39	$0.36	$0.36	$7.27	36,539
2021-11-30	$0.41	$0.41	$0.38	$0.38	$7.67	38,775
2021-11-29	$0.39	$0.41	$0.38	$0.39	$7.82	42,517
2021-11-26	$0.39	$0.41	$0.37	$0.40	$8.00	64,924
2021-11-24	$0.39	$0.41	$0.38	$0.40	$7.96	52,710
2021-11-23	$0.42	$0.42	$0.39	$0.40	$8.00	69,510
2021-11-22	$0.42	$0.42	$0.38	$0.42	$8.34	124,209
2021-11-19	$0.42	$0.45	$0.41	$0.42	$8.42	39,879
2021-11-18	$0.45	$0.45	$0.41	$0.41	$8.29	95,797
2021-11-17	$0.46	$0.46	$0.43	$0.44	$8.72	89,029
2021-11-16	$0.46	$0.48	$0.45	$0.46	$9.17	111,995
2021-11-15	$0.51	$0.51	$0.49	$0.50	$9.95	121,554
2021-11-12	$0.47	$0.50	$0.47	$0.49	$9.89	76,373
2021-11-11	$0.46	$0.48	$0.46	$0.47	$9.44	42,169
2021-11-10	$0.48	$0.50	$0.47	$0.47	$9.41	100,334
2021-11-09	$0.50	$0.51	$0.48	$0.49	$9.88	107,198
2021-11-08	$0.52	$0.53	$0.49	$0.51	$10.20	218,474
2021-11-05	$0.52	$0.53	$0.50	$0.52	$10.36	83,546
2021-11-04	$0.51	$0.55	$0.50	$0.52	$10.36	211,007
2021-11-03	$0.50	$0.52	$0.49	$0.51	$10.12	73,483
2021-11-02	$0.52	$0.52	$0.50	$0.50	$10.05	70,242
2021-11-01	$0.51	$0.52	$0.50	$0.51	$10.20	110,461
2021-10-29	$0.51	$0.53	$0.50	$0.50	$9.99	106,881
2021-10-28	$0.51	$0.53	$0.50	$0.53	$10.56	91,827
2021-10-27	$0.55	$0.56	$0.52	$0.53	$10.55	277,348
2021-10-26	$0.51	$0.55	$0.51	$0.54	$10.80	357,782
2021-10-25	$0.47	$0.53	$0.47	$0.53	$10.54	784,729
2021-10-22	$0.47	$0.48	$0.46	$0.47	$9.32	216,088
2021-10-21	$0.48	$0.48	$0.47	$0.48	$9.59	84,141
2021-10-20	$0.48	$0.49	$0.46	$0.48	$9.67	145,956
2021-10-19	$0.47	$0.48	$0.45	$0.47	$9.39	169,519
2021-10-18	$0.48	$0.48	$0.46	$0.47	$9.40	152,124
2021-10-15	$0.49	$0.54	$0.46	$0.46	$9.20	925,728
2021-10-14	$0.51	$0.51	$0.49	$0.50	$9.92	117,034
2021-10-13	$0.49	$0.50	$0.49	$0.50	$9.94	135,447
2021-10-12	$0.49	$0.49	$0.47	$0.48	$9.64	148,795
2021-10-11	$0.50	$0.50	$0.48	$0.50	$9.96	212,955
2021-10-08	$0.52	$0.53	$0.50	$0.51	$10.14	219,179
2021-10-07	$0.60	$0.64	$0.52	$0.55	$10.92	1,031,336
2021-10-06	$0.53	$0.53	$0.47	$0.49	$9.74	223,920
2021-10-05	$0.56	$0.56	$0.51	$0.52	$10.36	106,880
2021-10-04	$0.56	$0.56	$0.52	$0.56	$11.17	239,028
2021-10-01	$0.61	$0.63	$0.57	$0.60	$12.00	203,874
2021-09-30	$0.55	$0.66	$0.55	$0.62	$12.50	516,829
2021-09-29	$0.57	$0.58	$0.54	$0.55	$11.05	75,728
2021-09-28	$0.58	$0.59	$0.56	$0.58	$11.51	82,382
2021-09-27	$0.60	$0.63	$0.58	$0.59	$11.86	184,925
2021-09-24	$0.54	$0.62	$0.54	$0.58	$11.70	249,521
2021-09-23	$0.54	$0.58	$0.54	$0.56	$11.17	89,514
2021-09-22	$0.53	$0.56	$0.53	$0.54	$10.74	71,128
2021-09-21	$0.55	$0.58	$0.54	$0.55	$11.00	92,075
2021-09-20	$0.58	$0.59	$0.53	$0.54	$10.80	135,427
2021-09-17	$0.58	$0.62	$0.58	$0.60	$11.92	126,820
2021-09-16	$0.59	$0.65	$0.56	$0.61	$12.17	193,353
2021-09-15	$0.67	$0.71	$0.60	$0.62	$12.41	588,104
2021-09-14	$0.60	$0.95	$0.59	$0.74	$14.73	3,937,027
2021-09-13	$0.68	$0.72	$0.57	$0.58	$11.62	813,813
2021-09-10	$0.51	$0.62	$0.51	$0.60	$12.00	519,299
2021-09-09	$0.52	$0.52	$0.50	$0.52	$10.36	12,066
2021-09-08	$0.53	$0.55	$0.50	$0.52	$10.32	26,214
2021-09-07	$0.53	$0.55	$0.53	$0.53	$10.60	20,282
2021-09-03	$0.55	$0.56	$0.54	$0.54	$10.79	22,576
2021-09-02	$0.56	$0.56	$0.54	$0.55	$11.06	29,499
2021-09-01	$0.54	$0.56	$0.54	$0.56	$11.10	16,678
2021-08-31	$0.55	$0.55	$0.53	$0.54	$10.90	13,032
2021-08-30	$0.54	$0.56	$0.52	$0.55	$11.01	25,674
2021-08-27	$0.54	$0.54	$0.52	$0.53	$10.54	15,152
2021-08-26	$0.51	$0.53	$0.50	$0.52	$10.42	23,085
2021-08-25	$0.51	$0.52	$0.47	$0.50	$10.09	21,793
2021-08-24	$0.49	$0.52	$0.49	$0.51	$10.17	24,409
2021-08-23	$0.48	$0.49	$0.47	$0.48	$9.67	15,964
2021-08-20	$0.47	$0.49	$0.46	$0.47	$9.40	30,367
2021-08-19	$0.50	$0.51	$0.46	$0.48	$9.60	23,474
2021-08-18	$0.49	$0.49	$0.46	$0.49	$9.79	35,371
2021-08-17	$0.55	$0.55	$0.46	$0.48	$9.60	48,119
2021-08-16	$0.57	$0.57	$0.52	$0.53	$10.56	32,100
2021-08-13	$0.57	$0.57	$0.55	$0.56	$11.20	20,611
2021-08-12	$0.57	$0.58	$0.56	$0.56	$11.24	17,071
2021-08-11	$0.59	$0.60	$0.57	$0.57	$11.43	14,575
2021-08-10	$0.62	$0.62	$0.58	$0.59	$11.74	11,341
2021-08-09	$0.59	$0.61	$0.58	$0.59	$11.74	13,117
2021-08-06	$0.60	$0.62	$0.58	$0.58	$11.60	15,174
2021-08-05	$0.58	$0.65	$0.57	$0.59	$11.84	46,807
2021-08-04	$0.59	$0.62	$0.58	$0.59	$11.83	16,390
2021-08-03	$0.60	$0.61	$0.58	$0.59	$11.77	17,516
2021-08-02	$0.60	$0.62	$0.57	$0.61	$12.28	22,624
2021-07-30	$0.61	$0.61	$0.58	$0.59	$11.72	13,785
2021-07-29	$0.60	$0.61	$0.59	$0.60	$12.04	23,783
2021-07-28	$0.62	$0.62	$0.57	$0.59	$11.85	16,779
2021-07-27	$0.58	$0.60	$0.56	$0.57	$11.40	35,482
2021-07-26	$0.62	$0.62	$0.57	$0.58	$11.50	36,221
2021-07-23	$0.63	$0.64	$0.59	$0.61	$12.29	25,000
2021-07-22	$0.63	$0.69	$0.61	$0.66	$13.11	79,472
2021-07-21	$0.63	$0.64	$0.61	$0.63	$12.58	7,762
2021-07-20	$0.60	$0.64	$0.57	$0.62	$12.30	14,103
2021-07-19	$0.57	$0.66	$0.55	$0.60	$12.00	42,035
2021-07-16	$0.63	$0.64	$0.61	$0.61	$12.28	17,034
2021-07-15	$0.64	$0.65	$0.61	$0.62	$12.34	25,754
2021-07-14	$0.69	$0.69	$0.63	$0.64	$12.72	46,307
2021-07-13	$0.73	$0.74	$0.67	$0.70	$13.98	32,110
2021-07-12	$0.69	$0.73	$0.69	$0.73	$14.50	32,523
2021-07-09	$0.73	$0.73	$0.68	$0.69	$13.87	21,473
2021-07-08	$0.66	$0.72	$0.65	$0.70	$14.00	34,451
2021-07-07	$0.69	$0.70	$0.64	$0.68	$13.50	46,429
2021-07-06	$0.72	$0.73	$0.69	$0.70	$13.98	32,919
2021-07-02	$0.74	$0.75	$0.70	$0.71	$14.14	44,549
2021-07-01	$0.79	$0.80	$0.73	$0.74	$14.70	77,101
2021-06-30	$0.80	$0.85	$0.77	$0.81	$16.20	248,049
2021-06-29	$0.77	$0.80	$0.76	$0.78	$15.67	51,501
2021-06-28	$0.73	$0.79	$0.73	$0.77	$15.48	94,192
2021-06-25	$0.73	$0.73	$0.71	$0.73	$14.55	21,600
2021-06-24	$0.71	$0.73	$0.70	$0.72	$14.48	31,333
2021-06-23	$0.70	$0.72	$0.69	$0.70	$14.04	24,628
2021-06-22	$0.68	$0.70	$0.68	$0.69	$13.87	22,932
2021-06-21	$0.71	$0.71	$0.68	$0.68	$13.68	24,382
2021-06-18	$0.74	$0.74	$0.70	$0.71	$14.22	32,774
2021-06-17	$0.68	$0.74	$0.68	$0.73	$14.53	67,763
2021-06-16	$0.70	$0.70	$0.66	$0.68	$13.60	67,247
2021-06-15	$0.73	$0.74	$0.70	$0.70	$14.06	34,041
2021-06-14	$0.73	$0.78	$0.73	$0.74	$14.88	59,635
2021-06-11	$0.74	$0.74	$0.71	$0.73	$14.56	41,887
2021-06-10	$0.72	$0.75	$0.71	$0.73	$14.60	94,726
2021-06-09	$0.75	$0.79	$0.71	$0.74	$14.89	117,505
2021-06-08	$0.81	$0.81	$0.72	$0.79	$15.72	336,721
2021-06-07	$0.73	$0.73	$0.67	$0.68	$13.60	160,981
2021-06-04	$0.65	$0.73	$0.65	$0.71	$14.20	58,898
2021-06-03	$0.67	$0.68	$0.62	$0.66	$13.11	75,960
2021-06-02	$0.61	$0.69	$0.60	$0.66	$13.10	159,777
2021-06-01	$0.61	$0.63	$0.60	$0.60	$12.00	36,247
2021-05-28	$0.60	$0.61	$0.60	$0.61	$12.17	34,014
2021-05-27	$0.60	$0.61	$0.59	$0.60	$11.96	29,552
2021-05-26	$0.61	$0.61	$0.59	$0.60	$12.07	30,412
2021-05-25	$0.60	$0.61	$0.57	$0.61	$12.12	53,484
2021-05-24	$0.63	$0.63	$0.59	$0.60	$12.00	26,134
2021-05-21	$0.61	$0.65	$0.61	$0.62	$12.30	16,450
2021-05-20	$0.63	$0.67	$0.61	$0.63	$12.60	81,594
2021-05-19	$0.58	$0.64	$0.56	$0.63	$12.59	57,241
2021-05-18	$0.58	$0.60	$0.56	$0.58	$11.54	48,671
2021-05-17	$0.57	$0.60	$0.56	$0.60	$12.00	36,159
2021-05-14	$0.56	$0.58	$0.55	$0.57	$11.46	40,205
2021-05-13	$0.57	$0.59	$0.54	$0.56	$11.15	162,462
2021-05-12	$0.60	$0.61	$0.56	$0.57	$11.44	38,279
2021-05-11	$0.58	$0.62	$0.55	$0.59	$11.80	39,206
2021-05-10	$0.64	$0.68	$0.58	$0.59	$11.85	103,247
2021-05-07	$0.61	$0.66	$0.59	$0.61	$12.16	19,742
2021-05-06	$0.63	$0.64	$0.58	$0.59	$11.80	46,128
2021-05-05	$0.66	$0.66	$0.60	$0.62	$12.49	23,076
2021-05-04	$0.68	$0.69	$0.62	$0.63	$12.60	39,489
2021-05-03	$0.68	$0.69	$0.65	$0.67	$13.48	47,153
2021-04-30	$0.65	$0.68	$0.64	$0.66	$13.21	41,889
2021-04-29	$0.68	$0.68	$0.64	$0.65	$13.01	32,750
2021-04-28	$0.70	$0.70	$0.66	$0.68	$13.59	21,972
2021-04-27	$0.70	$0.71	$0.67	$0.68	$13.65	34,692
2021-04-26	$0.65	$0.70	$0.65	$0.70	$13.92	56,908
2021-04-23	$0.65	$0.69	$0.63	$0.65	$13.08	121,512
2021-04-22	$0.64	$0.65	$0.62	$0.64	$12.72	30,108
2021-04-21	$0.58	$0.65	$0.58	$0.62	$12.49	47,126
2021-04-20	$0.62	$0.62	$0.56	$0.58	$11.55	69,539
2021-04-19	$0.65	$0.68	$0.60	$0.62	$12.36	50,975
2021-04-16	$0.70	$0.70	$0.61	$0.63	$12.69	126,039
2021-04-15	$0.76	$0.76	$0.68	$0.70	$13.98	49,139
2021-04-14	$0.68	$0.76	$0.68	$0.75	$15.00	55,258
2021-04-13	$0.77	$0.78	$0.72	$0.74	$14.76	33,360
2021-04-12	$0.81	$0.82	$0.73	$0.74	$14.89	59,626
2021-04-09	$0.82	$0.84	$0.81	$0.82	$16.32	20,052
2021-04-08	$0.82	$0.84	$0.81	$0.82	$16.34	27,525
2021-04-07	$0.84	$0.84	$0.82	$0.83	$16.50	23,270
2021-04-06	$0.84	$0.85	$0.83	$0.84	$16.74	30,807
2021-04-05	$0.85	$0.88	$0.84	$0.85	$16.94	33,090
2021-04-01	$0.83	$0.86	$0.82	$0.84	$16.80	23,240
2021-03-31	$0.81	$0.84	$0.81	$0.81	$16.28	35,043
2021-03-30	$0.84	$0.84	$0.81	$0.81	$16.23	21,837
2021-03-29	$0.86	$0.86	$0.76	$0.83	$16.53	47,476
2021-03-26	$0.85	$0.88	$0.83	$0.87	$17.33	36,516
2021-03-25	$0.81	$0.89	$0.78	$0.87	$17.40	83,538
2021-03-24	$0.91	$0.91	$0.85	$0.85	$17.07	39,378
2021-03-23	$0.92	$0.93	$0.86	$0.88	$17.63	55,385
2021-03-22	$0.94	$0.94	$0.90	$0.92	$18.34	54,103
2021-03-19	$0.93	$0.94	$0.91	$0.93	$18.65	81,773
2021-03-18	$0.91	$0.97	$0.89	$0.92	$18.36	119,269
2021-03-17	$0.88	$0.93	$0.85	$0.92	$18.36	82,835
2021-03-16	$0.93	$0.93	$0.89	$0.91	$18.15	83,300
2021-03-15	$0.92	$0.94	$0.89	$0.93	$18.58	120,366
2021-03-12	$0.90	$0.93	$0.89	$0.91	$18.21	63,759
2021-03-11	$0.91	$0.94	$0.90	$0.93	$18.58	70,034
2021-03-10	$0.91	$0.93	$0.86	$0.89	$17.78	82,220
2021-03-09	$0.84	$0.90	$0.83	$0.89	$17.86	101,997
2021-03-08	$0.85	$0.88	$0.80	$0.83	$16.53	94,725
2021-03-05	$0.84	$0.86	$0.71	$0.81	$16.20	214,661
2021-03-04	$0.94	$0.99	$0.80	$0.86	$17.14	204,082
2021-03-03	$1.00	$1.05	$0.92	$0.94	$18.74	277,354
2021-03-02	$0.96	$1.03	$0.91	$0.98	$19.68	210,014
2021-03-01	$0.95	$1.00	$0.93	$0.96	$19.20	143,929
2021-02-26	$0.94	$0.96	$0.86	$0.91	$18.19	104,848
2021-02-25	$0.97	$1.03	$0.91	$0.92	$18.40	147,358
2021-02-24	$1.00	$1.07	$0.99	$1.00	$19.91	128,095
2021-02-23	$1.01	$1.07	$0.85	$1.00	$20.00	285,705
2021-02-22	$1.18	$1.24	$1.10	$1.16	$23.20	246,817
2021-02-19	$1.20	$1.22	$1.14	$1.17	$23.40	183,127
2021-02-18	$1.22	$1.27	$1.13	$1.13	$22.60	193,932
2021-02-17	$1.34	$1.34	$1.20	$1.24	$24.80	281,407
2021-02-16	$1.26	$1.35	$1.26	$1.34	$26.80	374,769
2021-02-12	$1.24	$1.28	$1.18	$1.24	$24.80	364,795
2021-02-11	$1.25	$1.28	$1.15	$1.23	$24.60	395,407
2021-02-10	$1.52	$1.52	$1.26	$1.40	$28.00	106,290
2021-02-09	$1.51	$1.60	$1.40	$1.48	$29.60	195,645
2021-02-08	$1.28	$1.59	$1.28	$1.48	$29.60	438,790
2021-02-05	$1.15	$1.25	$1.11	$1.25	$25.00	129,782
2021-02-04	$1.13	$1.17	$1.10	$1.11	$22.20	29,016
2021-02-03	$1.13	$1.14	$1.08	$1.11	$22.20	28,385
2021-02-02	$1.06	$1.15	$1.04	$1.12	$22.40	67,329
2021-02-01	$1.06	$1.08	$1.01	$1.05	$21.00	47,218
2021-01-29	$1.05	$1.11	$1.02	$1.05	$21.00	27,869
2021-01-28	$1.17	$1.18	$0.99	$1.06	$21.20	92,588
2021-01-27	$1.21	$1.27	$1.13	$1.17	$23.40	83,776
2021-01-26	$1.21	$1.28	$1.20	$1.22	$24.40	32,409
2021-01-25	$1.25	$1.28	$1.16	$1.23	$24.60	42,332
2021-01-22	$1.28	$1.30	$1.20	$1.24	$24.80	38,473
2021-01-21	$1.33	$1.34	$1.25	$1.29	$25.80	54,319
2021-01-20	$1.50	$1.52	$1.22	$1.30	$26.00	197,929
2021-01-19	$1.25	$1.41	$1.23	$1.38	$27.60	344,129
2021-01-15	$1.16	$1.26	$1.10	$1.22	$24.40	107,112
2021-01-14	$1.15	$1.15	$1.10	$1.13	$22.60	28,650
2021-01-13	$1.21	$1.23	$1.13	$1.16	$23.20	27,797
2021-01-12	$1.18	$1.24	$1.14	$1.23	$24.60	23,738
2021-01-11	$1.19	$1.20	$1.14	$1.20	$24.00	31,440
2021-01-08	$1.22	$1.23	$1.10	$1.20	$24.00	43,208
2021-01-07	$1.07	$1.33	$1.05	$1.19	$23.80	130,641
2021-01-06	$1.08	$1.09	$1.03	$1.04	$20.80	10,515
2021-01-05	$1.05	$1.08	$1.03	$1.08	$21.60	10,889
2021-01-04	$1.06	$1.07	$1.00	$1.07	$21.40	20,980
2020-12-31	$1.03	$1.09	$1.02	$1.03	$20.60	19,242
2020-12-30	$1.10	$1.12	$1.02	$1.05	$21.00	19,121
2020-12-29	$1.03	$1.10	$1.00	$1.08	$21.60	21,737
2020-12-28	$1.03	$1.04	$0.98	$1.00	$20.00	27,575
2020-12-24	$1.08	$1.08	$1.02	$1.03	$20.60	7,141
2020-12-23	$1.02	$1.10	$1.02	$1.06	$21.20	22,769
2020-12-22	$1.17	$1.17	$0.99	$1.09	$21.80	55,601
2020-12-21	$1.38	$1.39	$1.11	$1.15	$23.00	116,606
2020-12-18	$1.02	$1.75	$1.00	$1.50	$30.00	446,247
2020-12-17	$1.06	$1.06	$0.96	$1.00	$20.00	10,498
2020-12-16	$1.03	$1.08	$1.00	$1.05	$21.00	3,668
2020-12-15	$1.07	$1.07	$1.00	$1.03	$20.60	3,190
2020-12-14	$1.02	$1.09	$1.02	$1.07	$21.40	4,904
2020-12-11	$1.05	$1.05	$0.98	$1.01	$20.20	2,272
2020-12-10	$1.01	$1.07	$1.00	$1.03	$20.60	1,063
2020-12-09	$1.09	$1.12	$1.01	$1.03	$20.60	9,408
2020-12-08	$1.00	$1.09	$0.99	$1.09	$21.80	5,656
2020-12-07	$0.95	$1.04	$0.95	$0.99	$19.71	11,605
2020-12-04	$0.98	$1.02	$0.97	$0.98	$19.68	7,050
2020-12-03	$0.92	$1.03	$0.89	$0.96	$19.20	11,569
2020-12-02	$0.93	$1.02	$0.90	$0.95	$18.97	13,636
2020-12-01	$0.94	$0.96	$0.90	$0.92	$18.40	1,277
2020-11-30	$1.00	$1.00	$0.90	$0.94	$18.80	3,877
2020-11-27	$0.94	$0.94	$0.90	$0.92	$18.39	3,815
2020-11-25	$0.96	$1.00	$0.93	$0.94	$18.80	2,137
2020-11-24	$1.00	$1.00	$0.95	$0.99	$19.80	1,533
2020-11-23	$0.98	$1.00	$0.90	$1.00	$20.00	4,674
2020-11-20	$1.02	$1.02	$0.96	$0.98	$19.67	293
2020-11-19	$1.07	$1.07	$0.96	$1.02	$20.40	1,817
2020-11-18	$1.00	$1.08	$0.97	$1.08	$21.60	1,859
2020-11-17	$0.99	$1.07	$0.99	$1.03	$20.60	1,437
2020-11-16	$1.08	$1.10	$1.00	$1.03	$20.60	1,483
2020-11-13	$0.99	$1.04	$0.99	$1.00	$20.00	337
2020-11-12	$1.04	$1.07	$0.96	$0.99	$19.80	1,516
2020-11-11	$1.06	$1.10	$0.96	$1.08	$21.60	1,790
2020-11-10	$1.00	$1.07	$0.91	$1.03	$20.50	4,041
2020-11-09	$0.92	$1.00	$0.92	$0.93	$18.60	1,209
2020-11-06	$0.90	$0.94	$0.90	$0.91	$18.30	459
2020-11-05	$0.89	$0.94	$0.89	$0.91	$18.12	464
2020-11-04	$0.90	$0.92	$0.89	$0.90	$18.00	328
2020-11-03	$0.91	$1.00	$0.90	$0.92	$18.36	1,064
2020-11-02	$0.96	$0.96	$0.89	$0.89	$17.90	1,400
2020-10-30	$0.93	$0.95	$0.89	$0.92	$18.36	1,906
2020-10-29	$0.91	$0.94	$0.90	$0.92	$18.43	607
2020-10-28	$0.87	$0.93	$0.87	$0.91	$18.20	2,555
2020-10-27	$0.81	$0.89	$0.81	$0.85	$17.09	3,442
2020-10-26	$0.85	$0.88	$0.81	$0.83	$16.62	2,885
2020-10-23	$0.93	$0.94	$0.81	$0.89	$17.72	5,839
2020-10-22	$0.95	$1.01	$0.92	$0.93	$18.60	3,605
2020-10-21	$1.02	$1.08	$0.96	$0.98	$19.66	3,946
2020-10-20	$0.97	$1.09	$0.97	$1.03	$20.60	4,187
2020-10-19	$1.00	$1.09	$0.95	$0.97	$19.40	2,807
2020-10-16	$1.00	$1.00	$0.95	$0.96	$19.14	2,053
2020-10-15	$0.99	$1.00	$0.98	$0.98	$19.66	392
2020-10-14	$0.99	$1.00	$0.99	$0.99	$19.80	454
2020-10-13	$0.99	$1.02	$0.99	$1.00	$19.98	785
2020-10-12	$1.00	$1.03	$0.99	$1.01	$20.20	758
2020-10-09	$0.99	$1.03	$0.99	$0.99	$19.80	665
2020-10-08	$1.00	$1.02	$0.98	$1.00	$19.90	633
2020-10-07	$1.00	$1.08	$0.95	$1.00	$20.00	3,732
2020-10-06	$1.07	$1.10	$1.02	$1.06	$21.20	527
2020-10-05	$1.10	$1.11	$1.03	$1.11	$22.20	508
2020-10-02	$1.07	$1.07	$1.02	$1.06	$21.20	332
2020-10-01	$1.11	$1.11	$1.02	$1.07	$21.42	1,230
2020-09-30	$1.04	$1.14	$1.03	$1.08	$21.60	1,372
2020-09-29	$1.04	$1.09	$0.99	$1.04	$20.88	1,736
2020-09-28	$1.09	$1.10	$0.99	$1.05	$21.00	1,110
2020-09-25	$1.01	$1.05	$0.98	$1.05	$20.95	1,553
2020-09-24	$0.91	$1.04	$0.91	$1.04	$20.79	2,863
2020-09-23	$0.93	$0.95	$0.87	$0.93	$18.60	6,091
2020-09-22	$0.97	$1.00	$0.92	$0.93	$18.60	2,696
2020-09-21	$1.02	$1.02	$0.92	$0.98	$19.59	4,683
2020-09-18	$1.13	$1.13	$1.02	$1.03	$20.60	756
2020-09-17	$1.03	$1.04	$1.00	$1.03	$20.60	572
2020-09-16	$1.04	$1.05	$1.00	$1.02	$20.40	1,158
2020-09-15	$0.99	$1.05	$0.98	$1.01	$20.20	1,406
2020-09-14	$1.01	$1.07	$0.96	$1.00	$20.00	2,059
2020-09-11	$1.05	$1.12	$0.98	$1.03	$20.60	4,019
2020-09-10	$1.04	$1.22	$0.95	$1.08	$21.60	9,616
2020-09-09	$0.97	$1.12	$0.97	$1.00	$20.00	1,743
2020-09-08	$0.99	$1.02	$0.96	$0.97	$19.40	1,738
2020-09-04	$0.98	$1.00	$0.96	$0.96	$19.20	1,873
2020-09-03	$1.05	$1.05	$0.99	$1.01	$20.20	2,424
2020-09-02	$0.98	$1.05	$0.96	$1.03	$20.60	3,388
2020-09-01	$1.05	$1.08	$0.98	$1.00	$19.96	9,032
2020-08-31	$1.11	$1.11	$1.00	$1.00	$20.00	13,814
2020-08-28	$1.05	$1.13	$1.00	$1.12	$22.40	8,038
2020-08-27	$1.05	$1.10	$1.03	$1.06	$21.20	5,931
2020-08-26	$0.99	$1.07	$0.98	$1.06	$21.25	6,398
2020-08-25	$1.06	$1.08	$1.01	$1.04	$20.80	3,002
2020-08-24	$1.13	$1.15	$1.05	$1.05	$21.00	7,567
2020-08-21	$1.10	$1.12	$1.06	$1.12	$22.40	8,009
2020-08-20	$1.11	$1.16	$1.06	$1.11	$22.20	8,930
2020-08-19	$1.17	$1.18	$1.12	$1.12	$22.40	6,736
2020-08-18	$1.15	$1.20	$1.14	$1.20	$24.00	2,887
2020-08-17	$1.25	$1.29	$1.13	$1.14	$22.80	17,110
2020-08-14	$1.30	$1.31	$1.20	$1.28	$25.60	5,227
2020-08-13	$1.36	$1.37	$1.27	$1.30	$26.00	8,349
2020-08-12	$1.45	$1.51	$1.35	$1.40	$28.00	32,463
2020-08-11	$1.68	$1.75	$1.61	$1.72	$34.40	16,854
2020-08-10	$1.69	$1.70	$1.63	$1.65	$33.00	7,154
2020-08-07	$1.66	$1.70	$1.55	$1.65	$33.00	10,726
2020-08-06	$1.50	$1.77	$1.48	$1.64	$32.70	20,451
2020-08-05	$1.50	$1.54	$1.46	$1.46	$29.26	3,126
2020-08-04	$1.54	$1.62	$1.46	$1.52	$30.40	5,332
2020-08-03	$1.57	$1.65	$1.45	$1.45	$29.00	11,705
2020-07-31	$1.52	$1.62	$1.50	$1.60	$32.00	7,101
2020-07-30	$1.67	$1.67	$1.52	$1.57	$31.40	17,586
2020-07-29	$1.88	$1.88	$1.55	$1.68	$33.60	12,557
2020-07-28	$1.62	$1.89	$1.52	$1.89	$37.80	24,191
2020-07-27	$1.95	$1.97	$1.51	$1.67	$33.40	76,515
2020-07-24	$1.35	$1.80	$1.31	$1.79	$35.80	54,197
2020-07-23	$1.22	$1.33	$1.22	$1.31	$26.20	4,670
2020-07-22	$1.23	$1.27	$1.21	$1.25	$25.00	1,146
2020-07-21	$1.21	$1.28	$1.21	$1.25	$25.00	3,407
2020-07-20	$1.26	$1.27	$1.22	$1.25	$25.00	1,523
2020-07-17	$1.32	$1.32	$1.20	$1.26	$25.20	1,778
2020-07-16	$1.37	$1.38	$1.23	$1.28	$25.60	5,867
2020-07-15	$1.20	$1.29	$1.16	$1.19	$23.80	2,665
2020-07-14	$1.22	$1.25	$1.18	$1.20	$24.00	2,497
2020-07-13	$1.18	$1.27	$1.16	$1.22	$24.40	4,018
2020-07-10	$1.21	$1.26	$1.19	$1.21	$24.20	5,603
2020-07-09	$1.24	$1.30	$1.19	$1.21	$24.20	12,069
2020-07-08	$1.29	$1.33	$1.23	$1.24	$24.80	891
2020-07-07	$1.32	$1.34	$1.22	$1.25	$25.00	2,043
2020-07-06	$1.27	$1.38	$1.22	$1.30	$26.00	1,028
2020-07-02	$1.20	$1.23	$1.20	$1.23	$24.60	693
2020-07-01	$1.20	$1.24	$1.17	$1.23	$24.60	2,823
2020-06-30	$1.14	$1.20	$1.14	$1.18	$23.60	1,516
2020-06-29	$1.12	$1.20	$1.11	$1.19	$23.70	3,052
2020-06-26	$1.23	$1.23	$1.11	$1.11	$22.20	3,373
2020-06-25	$1.19	$1.24	$1.17	$1.24	$24.80	794
2020-06-24	$1.17	$1.21	$1.17	$1.18	$23.60	1,130
2020-06-23	$1.24	$1.24	$1.15	$1.15	$23.00	1,584
2020-06-22	$1.25	$1.25	$1.16	$1.20	$24.00	2,372
2020-06-19	$1.29	$1.35	$1.20	$1.26	$25.20	2,021
2020-06-18	$1.37	$1.38	$1.31	$1.32	$26.40	341
2020-06-17	$1.37	$1.38	$1.33	$1.37	$27.40	779
2020-06-16	$1.36	$1.38	$1.28	$1.35	$27.00	1,643
2020-06-15	$1.25	$1.33	$1.16	$1.32	$26.40	613
2020-06-12	$1.40	$1.43	$1.16	$1.25	$25.00	2,397
2020-06-11	$1.25	$1.39	$1.24	$1.39	$27.80	6,729
2020-06-10	$1.16	$1.39	$1.08	$1.35	$27.00	22,666
2020-06-09	$1.15	$1.17	$1.05	$1.05	$21.00	5,511
2020-06-08	$1.22	$1.22	$1.15	$1.15	$23.00	4,082
2020-06-05	$1.27	$1.28	$1.19	$1.21	$24.20	2,381
2020-06-04	$1.27	$1.27	$1.21	$1.26	$25.20	1,724
2020-06-03	$1.18	$1.25	$1.18	$1.22	$24.40	3,538
2020-06-02	$1.17	$1.19	$1.17	$1.19	$23.80	500
2020-06-01	$1.15	$1.21	$1.15	$1.16	$23.20	2,532
2020-05-29	$1.21	$1.22	$1.15	$1.19	$23.80	1,583
2020-05-28	$1.16	$1.20	$1.10	$1.18	$23.60	1,744
2020-05-27	$1.19	$1.19	$1.16	$1.16	$23.20	958
2020-05-26	$1.19	$1.19	$1.16	$1.18	$23.60	2,736
2020-05-22	$1.18	$1.25	$1.18	$1.18	$23.60	1,690
2020-05-21	$1.37	$1.37	$1.15	$1.18	$23.60	8,234
2020-05-20	$1.28	$1.41	$1.22	$1.35	$27.00	15,609
2020-05-19	$1.09	$1.12	$1.02	$1.12	$22.40	52,337
2020-05-18	$1.06	$1.06	$0.96	$1.05	$21.00	2,214
2020-05-15	$0.96	$1.05	$0.96	$1.03	$20.60	1,541
2020-05-14	$0.96	$0.99	$0.96	$0.96	$19.20	383
2020-05-13	$1.09	$1.10	$0.95	$0.99	$19.80	4,548
2020-05-12	$1.00	$1.08	$0.92	$1.06	$21.20	1,827
2020-05-11	$0.95	$0.97	$0.90	$0.97	$19.40	314
2020-05-08	$0.94	$0.98	$0.90	$0.96	$19.20	1,565
2020-05-07	$0.93	$0.97	$0.90	$0.97	$19.40	2,088
2020-05-06	$0.92	$0.97	$0.90	$0.96	$19.20	1,318
2020-05-05	$0.97	$0.97	$0.92	$0.96	$19.20	3,154
2020-05-04	$0.97	$0.97	$0.90	$0.97	$19.40	371
2020-05-01	$0.99	$0.99	$0.91	$0.98	$19.60	307
2020-04-30	$0.98	$0.99	$0.90	$0.99	$19.80	932
2020-04-29	$0.90	$0.96	$0.85	$0.96	$19.20	2,474
2020-04-28	$0.91	$0.91	$0.84	$0.90	$18.00	900
2020-04-27	$0.91	$0.91	$0.77	$0.90	$18.00	401
2020-04-24	$0.83	$0.90	$0.83	$0.89	$17.80	2,001
2020-04-23	$0.94	$0.94	$0.83	$0.91	$18.20	1,146
2020-04-22	$0.94	$0.94	$0.82	$0.91	$18.20	1,774
2020-04-21	$0.88	$0.93	$0.84	$0.92	$18.40	2,511
2020-04-20	$0.91	$0.91	$0.80	$0.84	$16.80	1,889
2020-04-17	$0.93	$0.93	$0.76	$0.89	$17.80	1,103
2020-04-16	$0.90	$0.90	$0.78	$0.82	$16.40	571
2020-04-15	$0.76	$0.93	$0.72	$0.86	$17.20	450
2020-04-14	$0.90	$0.92	$0.77	$0.89	$17.80	231
2020-04-13	$0.94	$0.94	$0.94	$0.94	$18.80	96
2020-04-09	$0.82	$0.94	$0.82	$0.94	$18.80	1,506
2020-04-08	$0.85	$0.87	$0.70	$0.82	$16.40	1,692
2020-04-07	$0.75	$0.85	$0.70	$0.85	$17.00	2,113
2020-04-06	$0.70	$0.78	$0.64	$0.78	$15.60	21,877
2020-04-03	$0.64	$0.76	$0.62	$0.70	$14.00	2,044
2020-04-02	$0.75	$0.75	$0.63	$0.73	$14.60	4,950
2020-04-01	$0.77	$0.77	$0.77	$0.77	$15.40	116
2020-03-31	$0.82	$0.82	$0.67	$0.79	$15.80	1,502
2020-03-30	$0.83	$0.84	$0.67	$0.83	$16.60	754
2020-03-27	$0.67	$0.83	$0.66	$0.80	$16.00	883
2020-03-26	$0.78	$0.91	$0.62	$0.73	$14.60	3,399
2020-03-25	$0.56	$0.78	$0.56	$0.78	$15.60	1,137
2020-03-24	$0.69	$0.69	$0.55	$0.63	$12.60	880
2020-03-23	$0.65	$0.69	$0.55	$0.65	$13.00	659
2020-03-20	$0.66	$0.69	$0.60	$0.69	$13.80	856
2020-03-19	$0.69	$0.69	$0.67	$0.68	$13.60	248
2020-03-18	$0.65	$0.70	$0.31	$0.59	$11.80	697
2020-03-17	$0.80	$0.80	$0.64	$0.65	$13.00	1,984
2020-03-16	$0.65	$0.80	$0.65	$0.79	$15.80	745
2020-03-13	$0.89	$0.93	$0.85	$0.85	$17.00	1,060
2020-03-12	$0.65	$0.89	$0.65	$0.85	$17.00	3,921
2020-03-11	$1.00	$1.05	$0.91	$0.95	$19.00	2,852
2020-03-10	$1.02	$1.09	$1.00	$1.03	$20.60	831
2020-03-09	$1.04	$1.10	$1.00	$1.09	$21.80	191
2020-03-06	$1.00	$1.11	$0.98	$1.11	$22.20	3,328
2020-03-05	$1.05	$1.09	$1.00	$1.02	$20.40	3,000
2020-03-04	$1.06	$1.07	$1.06	$1.07	$21.40	556
2020-03-03	$1.08	$1.10	$1.06	$1.08	$21.60	1,083
2020-03-02	$1.10	$1.12	$1.07	$1.08	$21.60	928
2020-02-28	$1.05	$1.11	$1.05	$1.11	$22.20	1,465
2020-02-27	$1.07	$1.12	$1.05	$1.06	$21.20	3,471
2020-02-26	$1.11	$1.13	$1.08	$1.13	$22.60	5,406
2020-02-25	$1.14	$1.14	$1.07	$1.10	$22.00	768
2020-02-24	$1.13	$1.15	$1.09	$1.11	$22.20	1,185
2020-02-21	$1.15	$1.16	$1.15	$1.15	$23.00	553
2020-02-20	$1.17	$1.17	$1.11	$1.15	$23.00	1,060
2020-02-19	$1.14	$1.15	$1.10	$1.12	$22.40	2,500
2020-02-18	$1.20	$1.23	$1.15	$1.15	$23.00	1,977
2020-02-14	$1.27	$1.28	$1.25	$1.25	$25.00	1,008
2020-02-13	$1.23	$1.27	$1.23	$1.27	$25.40	595
2020-02-12	$1.22	$1.24	$1.21	$1.24	$24.80	431
2020-02-11	$1.25	$1.25	$1.25	$1.25	$25.00	30
2020-02-10	$1.28	$1.28	$1.22	$1.27	$25.40	340
2020-02-07	$1.28	$1.28	$1.26	$1.28	$25.60	91
2020-02-06	$1.21	$1.26	$1.20	$1.26	$25.20	1,579
2020-02-05	$1.22	$1.23	$1.22	$1.23	$24.60	384
2020-02-04	$1.22	$1.23	$1.22	$1.22	$24.40	832
2020-02-03	$1.26	$1.26	$1.23	$1.23	$24.60	2,525
2020-01-31	$1.26	$1.26	$1.23	$1.24	$24.80	741
2020-01-30	$1.22	$1.26	$1.22	$1.23	$24.60	873
2020-01-29	$1.21	$1.23	$1.21	$1.23	$24.60	559
2020-01-28	$1.22	$1.28	$1.22	$1.22	$24.40	886
2020-01-27	$1.23	$1.28	$1.22	$1.23	$24.60	799
2020-01-24	$1.30	$1.30	$1.28	$1.28	$25.60	812
2020-01-23	$1.31	$1.31	$1.27	$1.28	$25.60	332
2020-01-22	$1.24	$1.31	$1.24	$1.29	$25.80	2,290
2020-01-21	$1.30	$1.30	$1.24	$1.27	$25.40	789
2020-01-17	$1.25	$1.29	$1.22	$1.28	$25.60	1,788
2020-01-16	$1.27	$1.29	$1.25	$1.25	$25.00	1,194
2020-01-15	$1.36	$1.36	$1.28	$1.28	$25.60	1,152
2020-01-14	$1.38	$1.38	$1.32	$1.32	$26.40	861
2020-01-13	$1.36	$1.36	$1.30	$1.35	$27.00	1,447
2020-01-10	$1.39	$1.40	$1.35	$1.36	$27.20	1,350
2020-01-09	$1.40	$1.40	$1.33	$1.39	$27.80	318
2020-01-08	$1.35	$1.39	$1.33	$1.38	$27.60	1,036
2020-01-07	$1.40	$1.40	$1.31	$1.37	$27.40	988
2020-01-06	$1.27	$1.37	$1.21	$1.37	$27.40	3,850
2020-01-03	$1.19	$1.26	$1.19	$1.23	$24.60	535
2020-01-02	$1.25	$1.32	$1.15	$1.28	$25.60	1,787
2019-12-31	$1.15	$1.31	$1.15	$1.28	$25.60	4,003
2019-12-30	$1.13	$1.20	$1.13	$1.15	$23.00	5,470
2019-12-27	$1.11	$1.23	$1.11	$1.17	$23.40	7,785
2019-12-26	$1.20	$1.27	$1.11	$1.11	$22.20	3,707
2019-12-24	$1.26	$1.28	$1.23	$1.23	$24.60	1,558
2019-12-23	$1.26	$1.28	$1.26	$1.27	$25.40	1,812
2019-12-20	$1.29	$1.36	$1.23	$1.31	$26.20	929
2019-12-19	$1.26	$1.30	$1.26	$1.27	$25.40	3,873
2019-12-18	$1.30	$1.31	$1.25	$1.26	$25.20	4,524
2019-12-17	$1.36	$1.36	$1.30	$1.31	$26.20	2,097
2019-12-16	$1.39	$1.39	$1.31	$1.36	$27.20	676
2019-12-13	$1.33	$1.40	$1.33	$1.40	$28.00	467
2019-12-12	$1.28	$1.32	$1.28	$1.30	$26.00	2,121
2019-12-11	$1.34	$1.34	$1.25	$1.29	$25.80	1,939
2019-12-10	$1.35	$1.35	$1.32	$1.33	$26.60	1,332
2019-12-09	$1.32	$1.35	$1.32	$1.35	$27.00	287
2019-12-06	$1.34	$1.38	$1.34	$1.35	$27.00	428
2019-12-05	$1.33	$1.35	$1.33	$1.34	$26.80	510
2019-12-04	$1.39	$1.47	$1.36	$1.37	$27.40	711
2019-12-03	$1.40	$1.40	$1.35	$1.37	$27.40	888
2019-12-02	$1.36	$1.43	$1.36	$1.38	$27.60	1,759
2019-11-29	$1.52	$1.52	$1.40	$1.41	$28.20	858
2019-11-27	$1.44	$1.44	$1.36	$1.39	$27.80	2,478
2019-11-26	$1.45	$1.47	$1.40	$1.45	$29.00	855
2019-11-25	$1.50	$1.50	$1.44	$1.45	$29.00	1,673
2019-11-22	$1.49	$1.52	$1.49	$1.51	$30.20	31
2019-11-21	$1.42	$1.47	$1.37	$1.47	$29.40	3,447
2019-11-20	$1.52	$1.52	$1.43	$1.43	$28.60	2,255
2019-11-19	$1.50	$1.50	$1.46	$1.49	$29.80	1,758
2019-11-18	$1.63	$1.63	$1.48	$1.54	$30.80	2,524
2019-11-15	$1.62	$1.68	$1.60	$1.66	$33.20	143
2019-11-14	$1.64	$1.64	$1.60	$1.64	$32.80	493
2019-11-13	$1.66	$1.66	$1.57	$1.66	$33.20	2,038
2019-11-12	$1.66	$1.67	$1.63	$1.63	$32.60	200
2019-11-11	$1.66	$1.66	$1.63	$1.63	$32.60	344
2019-11-08	$1.63	$1.70	$1.63	$1.70	$34.00	531
2019-11-07	$1.62	$1.70	$1.62	$1.63	$32.60	254
2019-11-06	$1.71	$1.71	$1.69	$1.69	$33.80	21
2019-11-05	$1.72	$1.72	$1.72	$1.72	$34.40	15
2019-11-04	$1.65	$1.73	$1.64	$1.64	$32.80	107
2019-11-01	$1.71	$1.73	$1.65	$1.73	$34.60	1,977
2019-10-31	$1.60	$1.80	$1.60	$1.69	$33.80	1,250
2019-10-30	$1.60	$1.64	$1.60	$1.61	$32.20	194
2019-10-29	$1.61	$1.64	$1.60	$1.61	$32.20	935
2019-10-28	$1.58	$1.64	$1.58	$1.60	$32.00	301
2019-10-25	$1.53	$1.61	$1.53	$1.60	$32.00	583
2019-10-24	$1.54	$1.58	$1.50	$1.58	$31.60	2,906
2019-10-23	$1.57	$1.60	$1.54	$1.55	$31.00	2,021
2019-10-22	$1.61	$1.61	$1.57	$1.57	$31.40	1,780
2019-10-21	$1.57	$1.63	$1.57	$1.63	$32.60	970
2019-10-18	$1.61	$1.61	$1.55	$1.55	$31.00	1,451
2019-10-17	$1.58	$1.62	$1.55	$1.56	$31.20	1,385
2019-10-16	$1.65	$1.65	$1.59	$1.59	$31.80	48
2019-10-15	$1.63	$1.67	$1.55	$1.67	$33.40	1,254
2019-10-14	$1.65	$1.66	$1.56	$1.60	$32.00	3,132
2019-10-11	$1.67	$1.68	$1.60	$1.68	$33.60	961
2019-10-10	$1.66	$1.71	$1.63	$1.63	$32.60	2,473
2019-10-09	$1.66	$1.73	$1.66	$1.66	$33.20	356
2019-10-08	$1.64	$1.75	$1.64	$1.75	$35.00	607
2019-10-07	$1.70	$1.71	$1.65	$1.70	$34.00	662
2019-10-04	$1.67	$1.70	$1.67	$1.70	$34.00	20
2019-10-03	$1.68	$1.71	$1.63	$1.67	$33.40	53
2019-10-02	$1.68	$1.73	$1.64	$1.66	$33.20	939
2019-10-01	$1.69	$1.74	$1.67	$1.70	$34.00	196
2019-09-30	$1.70	$1.73	$1.69	$1.69	$33.80	30
2019-09-27	$1.68	$1.73	$1.68	$1.73	$34.60	1,155
2019-09-26	$1.68	$1.72	$1.67	$1.67	$33.40	2,377
2019-09-25	$1.71	$1.74	$1.69	$1.69	$33.80	1,661
2019-09-24	$1.71	$1.75	$1.70	$1.71	$34.20	1,577
2019-09-23	$1.69	$1.74	$1.69	$1.70	$34.00	19,188
2019-09-20	$1.71	$1.78	$1.69	$1.69	$33.80	489
2019-09-19	$1.81	$1.81	$1.75	$1.75	$35.00	1,226
2019-09-18	$1.68	$1.80	$1.68	$1.80	$36.00	9,956
2019-09-17	$1.68	$1.80	$1.68	$1.68	$33.60	1,403
2019-09-16	$1.68	$1.76	$1.68	$1.70	$34.00	780
2019-09-13	$1.69	$1.70	$1.68	$1.68	$33.60	526
2019-09-12	$1.75	$1.80	$1.67	$1.69	$33.80	2,488
2019-09-11	$1.61	$1.65	$1.58	$1.64	$32.80	868
2019-09-10	$1.74	$1.74	$1.55	$1.55	$31.00	1,517
2019-09-09	$1.87	$1.87	$1.55	$1.77	$35.40	1,263
2019-09-06	$1.54	$1.85	$1.51	$1.85	$37.00	684
2019-09-05	$1.68	$1.79	$1.50	$1.59	$31.80	1,074
2019-09-04	$1.59	$1.72	$1.57	$1.57	$31.40	1,491
2019-09-03	$1.68	$1.77	$1.60	$1.67	$33.40	5,290
2019-08-30	$1.60	$1.70	$1.53	$1.60	$32.00	1,820
2019-08-29	$1.45	$1.60	$1.45	$1.57	$31.40	281
2019-08-28	$1.54	$1.54	$1.46	$1.54	$30.80	2,578
2019-08-27	$1.45	$1.54	$1.45	$1.54	$30.80	961
2019-08-26	$1.46	$1.53	$1.43	$1.51	$30.20	511
2019-08-23	$1.41	$1.54	$1.40	$1.54	$30.80	2,545
2019-08-22	$1.42	$1.53	$1.36	$1.49	$29.80	1,412
2019-08-21	$1.48	$1.57	$1.40	$1.40	$28.00	2,058
2019-08-20	$1.49	$1.53	$1.43	$1.45	$29.00	1,091
2019-08-19	$1.47	$1.50	$1.33	$1.49	$29.80	2,496
2019-08-16	$1.45	$1.49	$1.30	$1.47	$29.40	1,767
2019-08-15	$1.47	$1.47	$1.30	$1.41	$28.20	5,415
2019-08-14	$1.56	$1.56	$1.36	$1.38	$27.60	3,192
2019-08-13	$1.56	$1.64	$1.56	$1.60	$32.00	689
2019-08-12	$1.55	$1.71	$1.55	$1.64	$32.80	454
2019-08-09	$1.56	$1.73	$1.50	$1.57	$31.40	1,209
2019-08-08	$1.57	$1.72	$1.53	$1.55	$31.00	1,235
2019-08-07	$1.50	$1.58	$1.50	$1.53	$30.60	197
2019-08-06	$1.51	$1.59	$1.50	$1.56	$31.20	518
2019-08-05	$1.62	$1.62	$1.50	$1.53	$30.60	1,840
2019-08-02	$1.52	$1.63	$1.52	$1.63	$32.60	536
2019-08-01	$1.58	$1.61	$1.52	$1.53	$30.60	563
2019-07-31	$1.58	$1.62	$1.52	$1.60	$32.00	1,349
2019-07-30	$1.59	$1.64	$1.57	$1.59	$31.80	234
2019-07-29	$1.69	$1.69	$1.57	$1.57	$31.40	1,797
2019-07-26	$1.72	$1.72	$1.68	$1.71	$34.20	30
2019-07-25	$1.64	$1.74	$1.62	$1.62	$32.40	546
2019-07-24	$1.59	$1.65	$1.57	$1.61	$32.20	657
2019-07-23	$1.67	$1.67	$1.62	$1.63	$32.60	345
2019-07-22	$1.59	$1.70	$1.59	$1.70	$34.00	190
2019-07-19	$1.64	$1.69	$1.64	$1.69	$33.80	42
2019-07-18	$1.63	$1.72	$1.62	$1.67	$33.40	132
2019-07-17	$1.59	$1.65	$1.52	$1.62	$32.40	977
2019-07-16	$1.62	$1.63	$1.57	$1.60	$32.00	575
2019-07-15	$1.66	$1.66	$1.64	$1.64	$32.80	68
2019-07-12	$1.65	$1.65	$1.64	$1.65	$33.00	140
2019-07-11	$1.65	$1.69	$1.62	$1.62	$32.40	697
2019-07-10	$1.65	$1.70	$1.62	$1.70	$34.00	147
2019-07-09	$1.62	$1.69	$1.60	$1.69	$33.80	1,194
2019-07-08	$1.76	$1.78	$1.65	$1.68	$33.60	1,238
2019-07-05	$1.69	$1.74	$1.69	$1.74	$34.80	166
2019-07-03	$1.66	$1.74	$1.66	$1.74	$34.80	479
2019-07-02	$1.74	$1.78	$1.68	$1.76	$35.20	132
2019-07-01	$1.74	$1.79	$1.74	$1.79	$35.80	475
2019-06-28	$1.68	$1.78	$1.68	$1.73	$34.60	1,141
2019-06-27	$1.60	$1.75	$1.52	$1.66	$33.20	1,460
2019-06-26	$1.76	$1.76	$1.53	$1.60	$32.00	963
2019-06-25	$1.63	$1.63	$1.54	$1.62	$32.40	380
2019-06-24	$1.60	$1.65	$1.58	$1.65	$33.00	476
2019-06-21	$1.62	$1.73	$1.57	$1.57	$31.40	144
2019-06-20	$1.66	$1.71	$1.62	$1.62	$32.40	634
2019-06-19	$1.62	$1.67	$1.56	$1.67	$33.40	2,396
2019-06-18	$1.65	$1.65	$1.61	$1.63	$32.60	1,697
2019-06-17	$1.74	$1.74	$1.65	$1.65	$33.00	1,168
2019-06-14	$1.77	$1.78	$1.76	$1.78	$35.60	317
2019-06-13	$1.72	$1.78	$1.72	$1.74	$34.80	909
2019-06-12	$1.65	$1.77	$1.65	$1.68	$33.60	170
2019-06-11	$1.68	$1.72	$1.65	$1.65	$33.00	853
2019-06-10	$1.67	$1.69	$1.65	$1.67	$33.40	941
2019-06-07	$1.72	$1.76	$1.66	$1.68	$33.59	522
2019-06-06	$1.70	$1.73	$1.66	$1.67	$33.40	941
2019-06-05	$1.75	$1.78	$1.72	$1.72	$34.40	148
2019-06-04	$1.81	$1.81	$1.70	$1.74	$34.80	590
2019-06-03	$1.88	$1.88	$1.81	$1.81	$36.20	57
2019-05-31	$1.85	$1.91	$1.85	$1.91	$38.20	394
2019-05-30	$1.82	$1.94	$1.81	$1.94	$38.80	89
2019-05-29	$1.90	$1.91	$1.78	$1.87	$37.40	1,974
2019-05-28	$1.81	$1.88	$1.81	$1.88	$37.60	452
2019-05-24	$1.81	$1.81	$1.80	$1.80	$36.00	13
2019-05-23	$1.66	$1.81	$1.66	$1.81	$36.20	117
2019-05-22	$1.76	$1.82	$1.68	$1.80	$36.00	2,332
2019-05-21	$1.75	$1.80	$1.64	$1.80	$36.00	6,283
2019-05-20	$1.80	$1.80	$1.71	$1.75	$35.00	437
2019-05-17	$1.82	$1.84	$1.75	$1.83	$36.60	149
2019-05-16	$1.83	$1.83	$1.75	$1.80	$36.00	2,048
2019-05-15	$1.90	$1.90	$1.80	$1.84	$36.80	5,161
2019-05-14	$1.93	$1.93	$1.84	$1.90	$38.00	1,115
2019-05-13	$1.90	$1.92	$1.80	$1.89	$37.80	1,478
2019-05-10	$1.97	$1.99	$1.91	$1.91	$38.20	1,649
2019-05-09	$2.04	$2.04	$1.95	$1.95	$39.00	795
2019-05-08	$2.03	$2.03	$1.88	$1.98	$39.60	1,240
2019-05-07	$2.04	$2.12	$1.96	$2.00	$40.00	1,802
2019-05-06	$2.11	$2.15	$2.00	$2.09	$41.80	3,098
2019-05-03	$2.15	$2.19	$2.12	$2.19	$43.80	320
2019-05-02	$2.15	$2.20	$2.09	$2.16	$43.20	2,666
2019-05-01	$2.18	$2.24	$2.08	$2.12	$42.40	2,250
2019-04-30	$2.10	$2.20	$2.08	$2.15	$43.00	3,891
2019-04-29	$2.11	$2.15	$2.08	$2.13	$42.60	2,467
2019-04-26	$2.11	$2.20	$2.09	$2.13	$42.60	1,943
2019-04-25	$2.07	$2.19	$2.07	$2.09	$41.80	4,310
2019-04-24	$1.96	$2.09	$1.96	$2.07	$41.40	4,737
2019-04-23	$1.96	$2.00	$1.95	$1.97	$39.40	2,036
2019-04-22	$2.03	$2.06	$1.90	$1.95	$39.00	4,160
2019-04-18	$2.10	$2.10	$2.00	$2.03	$40.60	4,829
2019-04-17	$2.11	$2.13	$2.03	$2.13	$42.60	2,587
2019-04-16	$2.15	$2.15	$2.08	$2.15	$43.00	2,557
2019-04-15	$2.17	$2.21	$2.10	$2.12	$42.40	1,111
2019-04-12	$2.23	$2.24	$2.16	$2.16	$43.20	367
2019-04-11	$2.30	$2.30	$2.20	$2.24	$44.80	3,907
2019-04-10	$2.26	$2.34	$2.26	$2.30	$46.00	993
2019-04-09	$2.30	$2.34	$2.29	$2.33	$46.60	791
2019-04-08	$2.20	$2.29	$2.17	$2.27	$45.40	1,156
2019-04-05	$2.17	$2.19	$2.15	$2.18	$43.60	4,405
2019-04-04	$2.06	$2.18	$2.04	$2.16	$43.20	2,788
2019-04-03	$2.15	$2.15	$2.02	$2.04	$40.80	3,545
2019-04-02	$2.21	$2.24	$2.11	$2.14	$42.80	2,087
2019-04-01	$2.15	$2.26	$2.15	$2.26	$45.20	46
2019-03-29	$2.13	$2.20	$2.13	$2.17	$43.40	93
2019-03-28	$2.17	$2.25	$2.13	$2.20	$44.00	1,222
2019-03-27	$2.12	$2.24	$2.11	$2.24	$44.80	568
2019-03-26	$2.16	$2.18	$2.05	$2.05	$41.00	396
2019-03-25	$2.12	$2.18	$2.12	$2.17	$43.40	462
2019-03-22	$2.30	$2.30	$2.16	$2.17	$43.40	100
2019-03-21	$2.10	$2.18	$2.10	$2.14	$42.80	256
2019-03-20	$2.12	$2.17	$2.10	$2.10	$42.00	196
2019-03-19	$2.18	$2.18	$2.11	$2.15	$43.00	1,445
2019-03-18	$2.23	$2.23	$2.11	$2.11	$42.20	1,154
2019-03-15	$2.20	$2.27	$2.15	$2.15	$43.00	432
2019-03-14	$2.20	$2.25	$2.10	$2.21	$44.20	4,351
2019-03-13	$2.13	$2.23	$2.10	$2.20	$44.00	1,545
2019-03-12	$2.14	$2.21	$2.10	$2.13	$42.60	7,970
2019-03-11	$2.19	$2.20	$2.05	$2.13	$42.60	15,022
2019-03-08	$2.12	$2.23	$2.10	$2.23	$44.60	2,681
2019-03-07	$2.25	$2.25	$2.11	$2.15	$43.00	11,221
2019-03-06	$2.24	$2.30	$2.20	$2.29	$45.80	1,345
2019-03-05	$2.30	$2.30	$2.20	$2.26	$45.20	4,357
2019-03-04	$2.37	$2.48	$2.29	$2.33	$46.60	3,628
2019-03-01	$2.50	$2.68	$2.36	$2.36	$47.20	2,800
2019-02-28	$2.50	$2.50	$2.45	$2.50	$50.00	721
2019-02-27	$2.51	$2.55	$2.45	$2.50	$50.00	760
2019-02-26	$2.49	$2.72	$2.42	$2.42	$48.40	2,719
2019-02-25	$2.39	$2.58	$2.38	$2.48	$49.60	5,005
2019-02-22	$2.46	$2.49	$2.42	$2.44	$48.80	2,674
2019-02-21	$2.44	$2.48	$2.43	$2.43	$48.60	1,410
2019-02-20	$2.43	$2.58	$2.42	$2.44	$48.80	2,533
2019-02-19	$2.54	$2.54	$2.37	$2.44	$48.80	2,781
2019-02-15	$2.57	$2.59	$2.57	$2.57	$51.40	113
2019-02-14	$2.57	$2.63	$2.57	$2.57	$51.40	947
2019-02-13	$2.60	$2.65	$2.55	$2.60	$52.00	1,145
2019-02-12	$2.55	$2.60	$2.52	$2.60	$52.00	295
2019-02-11	$2.61	$2.67	$2.52	$2.52	$50.40	173
2019-02-08	$2.62	$2.63	$2.61	$2.63	$52.60	148
2019-02-07	$2.67	$2.70	$2.60	$2.70	$54.00	560
2019-02-06	$2.79	$2.79	$2.73	$2.76	$55.20	81
2019-02-05	$2.74	$2.77	$2.72	$2.77	$55.40	223
2019-02-04	$2.64	$2.78	$2.64	$2.78	$55.60	132
2019-02-01	$2.79	$2.79	$2.64	$2.64	$52.80	14
2019-01-31	$2.65	$2.68	$2.65	$2.68	$53.60	627
2019-01-30	$2.53	$2.65	$2.53	$2.65	$53.00	848
2019-01-29	$2.55	$2.56	$2.47	$2.47	$49.40	195
2019-01-28	$2.63	$2.63	$2.48	$2.56	$51.20	606
2019-01-25	$2.57	$2.61	$2.56	$2.56	$51.20	1,242
2019-01-24	$2.68	$2.68	$2.57	$2.68	$53.60	214
2019-01-23	$2.57	$2.62	$2.57	$2.62	$52.40	195
2019-01-22	$2.66	$2.71	$2.66	$2.71	$54.20	13
2019-01-18	$2.62	$2.76	$2.54	$2.76	$55.20	1,083
2019-01-17	$2.65	$2.65	$2.65	$2.65	$53.00	4
2019-01-16	$2.14	$2.79	$2.14	$2.65	$53.00	543
2019-01-15	$2.61	$2.63	$2.58	$2.63	$52.60	283
2019-01-14	$2.66	$2.69	$2.60	$2.60	$52.00	1,082
2019-01-11	$2.70	$2.77	$2.70	$2.70	$54.00	542
2019-01-10	$2.70	$2.79	$2.70	$2.76	$55.20	566
2019-01-09	$2.74	$2.78	$2.74	$2.75	$55.00	295
2019-01-08	$2.84	$2.84	$2.71	$2.71	$54.20	591
2019-01-07	$2.83	$2.85	$2.66	$2.85	$57.00	1,595
2019-01-04	$2.75	$2.91	$2.75	$2.84	$56.80	579
2019-01-03	$2.76	$2.85	$2.65	$2.85	$57.00	555
2019-01-02	$2.82	$2.88	$2.75	$2.75	$55.00	289
2018-12-31	$2.68	$3.00	$2.61	$3.00	$60.00	2,909
2018-12-28	$2.76	$2.79	$2.64	$2.79	$55.80	447
2018-12-27	$2.46	$2.80	$2.46	$2.62	$52.40	567
2018-12-26	$2.49	$2.69	$2.49	$2.57	$51.40	479
2018-12-24	$2.33	$2.51	$2.32	$2.51	$50.20	890
2018-12-21	$2.40	$2.46	$2.31	$2.40	$48.00	402
2018-12-20	$2.45	$2.50	$2.42	$2.45	$49.00	997
2018-12-19	$2.43	$2.50	$2.43	$2.47	$49.40	1,047
2018-12-18	$2.37	$2.50	$2.34	$2.47	$49.40	1,339
2018-12-17	$2.50	$2.50	$2.40	$2.45	$49.00	603
2018-12-14	$2.50	$2.57	$2.32	$2.52	$50.40	275
2018-12-13	$2.50	$2.66	$2.36	$2.60	$52.00	3,541
2018-12-12	$2.54	$2.60	$2.48	$2.55	$51.00	563
2018-12-11	$2.70	$2.70	$2.58	$2.58	$51.60	1,351
2018-12-10	$2.62	$2.68	$2.50	$2.67	$53.40	1,352
2018-12-07	$2.70	$2.70	$2.65	$2.66	$53.20	1,058
2018-12-06	$2.80	$2.80	$2.70	$2.73	$54.60	508
2018-12-04	$2.86	$2.90	$2.75	$2.81	$56.20	1,167
2018-12-03	$2.95	$2.95	$2.86	$2.90	$58.00	492
2018-11-30	$2.91	$2.91	$2.83	$2.86	$57.20	229
2018-11-29	$2.93	$2.96	$2.86	$2.96	$59.20	247
2018-11-28	$2.91	$2.95	$2.85	$2.89	$57.80	2,986
2018-11-27	$2.91	$2.94	$2.86	$2.88	$57.60	477
2018-11-26	$2.92	$2.96	$2.91	$2.91	$58.20	703
2018-11-23	$2.97	$3.00	$2.94	$2.95	$59.00	568
2018-11-21	$2.99	$2.99	$2.88	$2.90	$58.00	155
2018-11-20	$2.97	$3.00	$2.95	$3.00	$60.00	325
2018-11-19	$2.97	$3.02	$2.96	$3.02	$60.40	708
2018-11-16	$2.90	$2.95	$2.83	$2.95	$59.00	1,620
2018-11-15	$2.93	$2.99	$2.90	$2.99	$59.80	1,415
2018-11-14	$3.07	$3.07	$2.90	$2.91	$58.20	1,240
2018-11-13	$2.99	$3.02	$2.96	$3.02	$60.40	1,361
2018-11-12	$3.02	$3.06	$2.80	$3.00	$60.00	2,287
2018-11-09	$3.14	$3.15	$3.08	$3.11	$62.20	350
2018-11-08	$3.17	$3.20	$3.13	$3.20	$64.00	135
2018-11-07	$3.05	$3.21	$3.05	$3.21	$64.20	1,287
2018-11-06	$3.10	$3.15	$3.09	$3.12	$62.40	1,211
2018-11-05	$3.17	$3.24	$3.11	$3.17	$63.40	270
2018-11-02	$3.28	$3.28	$3.17	$3.17	$63.40	178
2018-11-01	$3.32	$3.34	$3.17	$3.25	$65.00	1,430
2018-10-31	$3.32	$3.42	$3.21	$3.35	$67.00	4,473
2018-10-30	$3.28	$3.34	$3.16	$3.34	$66.80	650
2018-10-29	$3.19	$3.31	$3.14	$3.31	$66.20	1,588
2018-10-26	$3.25	$3.25	$3.03	$3.22	$64.40	2,078
2018-10-25	$3.07	$3.31	$3.07	$3.31	$66.20	2,078
2018-10-24	$3.15	$3.16	$3.06	$3.10	$62.00	2,719
2018-10-23	$3.02	$3.29	$3.00	$3.24	$64.80	2,170
2018-10-22	$3.44	$3.44	$3.20	$3.24	$64.80	2,343
2018-10-19	$3.49	$3.65	$3.35	$3.52	$70.40	2,493
2018-10-18	$3.70	$3.73	$3.45	$3.52	$70.40	2,923
2018-10-17	$3.74	$3.75	$3.56	$3.70	$74.00	4,075
2018-10-16	$3.45	$3.79	$3.45	$3.62	$72.40	6,510
2018-10-15	$3.43	$3.45	$3.33	$3.44	$68.80	6,496
2018-10-12	$3.28	$3.40	$3.28	$3.40	$68.00	3,872
2018-10-11	$3.21	$3.30	$3.21	$3.27	$65.40	2,256
2018-10-10	$3.26	$3.30	$3.23	$3.27	$65.40	2,020
2018-10-09	$3.20	$3.30	$3.17	$3.24	$64.80	4,279
2018-10-08	$3.25	$3.30	$3.22	$3.25	$65.00	1,599
2018-10-05	$3.18	$3.27	$3.16	$3.27	$65.40	1,353
2018-10-04	$3.18	$3.21	$3.17	$3.20	$64.00	2,981
2018-10-03	$3.20	$3.21	$3.15	$3.20	$64.00	3,863
2018-10-02	$3.18	$3.20	$3.18	$3.19	$63.80	580
2018-10-01	$3.17	$3.25	$3.15	$3.19	$63.80	5,090
2018-09-28	$3.20	$3.20	$3.15	$3.15	$63.00	4,433
2018-09-27	$3.05	$3.20	$3.05	$3.20	$64.00	4,723
2018-09-26	$3.05	$3.20	$3.05	$3.10	$62.00	4,563
2018-09-25	$3.00	$3.15	$3.00	$3.10	$62.00	6,207
2018-09-24	$3.15	$3.15	$3.00	$3.10	$62.00	967
2018-09-21	$3.05	$3.10	$3.01	$3.10	$62.00	1,262
2018-09-20	$3.05	$3.10	$3.05	$3.05	$61.00	1,905
2018-09-19	$3.10	$3.10	$3.00	$3.05	$61.00	2,401
2018-09-18	$2.85	$3.09	$2.85	$3.05	$61.00	12,583
2018-09-17	$2.75	$2.85	$2.75	$2.85	$57.00	218
2018-09-14	$2.80	$2.80	$2.75	$2.75	$55.00	387
2018-09-13	$2.75	$2.90	$2.75	$2.85	$57.00	7,097
2018-09-12	$2.80	$2.85	$2.77	$2.85	$57.00	2,333
2018-09-11	$2.80	$2.83	$2.79	$2.83	$56.60	1,345
2018-09-10	$2.81	$2.88	$2.81	$2.85	$57.00	1,146
2018-09-07	$2.85	$2.88	$2.83	$2.85	$57.00	5,488
2018-09-06	$2.85	$2.90	$2.82	$2.85	$57.00	468
2018-09-05	$2.80	$2.88	$2.80	$2.85	$57.00	846
2018-09-04	$2.90	$2.90	$2.65	$2.85	$57.00	1,535
2018-08-31	$2.88	$2.95	$2.88	$2.95	$59.00	1,407
2018-08-30	$2.90	$2.90	$2.85	$2.85	$57.00	1,146
2018-08-29	$2.90	$2.95	$2.88	$2.90	$58.00	4,347
2018-08-28	$2.90	$2.95	$2.89	$2.90	$58.00	2,167
2018-08-27	$2.85	$2.95	$2.81	$2.95	$59.00	1,987
2018-08-24	$2.90	$2.99	$2.80	$2.93	$58.60	4,331
2018-08-23	$2.80	$2.90	$2.75	$2.90	$58.00	1,454
2018-08-22	$2.85	$2.87	$2.85	$2.85	$57.00	617
2018-08-21	$2.85	$2.90	$2.80	$2.90	$58.00	1,247
2018-08-20	$2.80	$2.90	$2.80	$2.80	$56.00	582
2018-08-17	$2.80	$2.85	$2.80	$2.85	$57.00	674
2018-08-16	$2.80	$2.90	$2.80	$2.85	$57.00	1,153
2018-08-15	$2.85	$2.95	$2.74	$2.90	$58.00	4,215
2018-08-14	$2.95	$3.00	$2.95	$3.00	$60.00	230
2018-08-13	$3.00	$3.00	$2.95	$2.95	$59.00	345
2018-08-10	$3.05	$3.05	$3.00	$3.05	$61.00	81
2018-08-09	$2.95	$3.05	$2.95	$3.05	$61.00	372
2018-08-08	$3.05	$3.05	$3.00	$3.00	$60.00	318
2018-08-07	$3.05	$3.08	$2.95	$2.95	$59.00	760
2018-08-06	$3.10	$3.10	$3.00	$3.04	$60.80	644
2018-08-03	$3.00	$3.03	$3.00	$3.00	$60.00	364
2018-08-02	$3.05	$3.05	$3.00	$3.05	$61.00	1,931
2018-08-01	$3.05	$3.10	$2.95	$3.04	$60.80	2,217
2018-07-31	$3.05	$3.05	$2.95	$3.00	$60.00	404
2018-07-30	$3.05	$3.05	$2.95	$3.03	$60.60	772
2018-07-27	$2.99	$2.99	$2.90	$2.95	$59.00	445
2018-07-26	$3.00	$3.05	$2.90	$2.95	$59.00	1,993
2018-07-25	$3.00	$3.00	$2.85	$2.85	$57.00	614
2018-07-24	$2.95	$3.00	$2.95	$2.98	$59.60	115
2018-07-23	$2.95	$2.95	$2.85	$2.94	$58.80	382
2018-07-20	$2.95	$2.98	$2.90	$2.90	$58.00	1,658
2018-07-19	$2.95	$3.00	$2.90	$2.95	$59.00	2,637
2018-07-18	$2.90	$2.95	$2.90	$2.95	$59.00	5,389
2018-07-17	$2.90	$2.95	$2.85	$2.90	$58.00	1,439
2018-07-16	$2.85	$2.90	$2.81	$2.88	$57.60	774
2018-07-13	$2.90	$2.93	$2.90	$2.91	$58.20	168
2018-07-12	$2.95	$2.95	$2.86	$2.92	$58.40	883
2018-07-11	$2.85	$2.93	$2.85	$2.90	$58.00	645
2018-07-10	$2.85	$2.90	$2.85	$2.90	$58.00	240
2018-07-09	$2.85	$2.88	$2.85	$2.88	$57.60	214
2018-07-06	$2.89	$2.89	$2.89	$2.89	$57.80	17
2018-07-05	$2.95	$2.95	$2.85	$2.90	$58.00	824
2018-07-03	$2.95	$2.95	$2.95	$2.95	$59.00	493
2018-07-02	$2.95	$2.95	$2.85	$2.85	$57.00	527
2018-06-29	$2.70	$2.95	$2.70	$2.95	$59.00	2,035
2018-06-28	$2.70	$2.75	$2.70	$2.75	$55.00	82
2018-06-27	$2.72	$2.75	$2.70	$2.73	$54.60	656
2018-06-26	$2.75	$2.75	$2.71	$2.75	$55.00	130
2018-06-25	$2.75	$2.75	$2.70	$2.75	$55.00	153
2018-06-22	$2.75	$2.80	$2.75	$2.75	$55.00	105
2018-06-21	$2.75	$2.77	$2.70	$2.75	$55.00	877
2018-06-20	$2.75	$2.81	$2.75	$2.76	$55.20	360
2018-06-19	$2.70	$2.75	$2.70	$2.75	$55.00	318
2018-06-18	$2.75	$2.77	$2.65	$2.75	$55.00	2,145
2018-06-15	$2.85	$2.85	$2.75	$2.80	$56.00	1,750
2018-06-14	$2.80	$2.90	$2.80	$2.85	$57.00	943
2018-06-13	$2.80	$2.85	$2.75	$2.80	$56.00	1,314
2018-06-12	$2.85	$2.90	$2.80	$2.85	$57.00	815
2018-06-11	$2.80	$2.85	$2.75	$2.80	$56.00	3,348
2018-06-08	$2.85	$2.90	$2.75	$2.75	$55.00	1,101
2018-06-07	$2.80	$2.90	$2.80	$2.85	$57.00	2,050
2018-06-06	$2.85	$2.85	$2.80	$2.83	$56.60	1,430
2018-06-05	$2.90	$2.90	$2.80	$2.85	$57.00	1,432
2018-06-04	$2.80	$2.85	$2.75	$2.80	$56.00	2,220
2018-06-01	$2.90	$2.95	$2.80	$2.80	$56.00	1,222
2018-05-31	$2.85	$3.00	$2.75	$2.95	$59.00	4,902
2018-05-30	$2.75	$2.85	$2.75	$2.80	$56.00	1,380
2018-05-29	$2.75	$2.80	$2.70	$2.78	$55.60	351
2018-05-25	$2.80	$2.80	$2.69	$2.75	$55.00	1,033
2018-05-24	$2.90	$2.90	$2.80	$2.80	$56.00	613
2018-05-23	$2.95	$2.95	$2.84	$2.85	$57.00	287
2018-05-22	$2.95	$2.95	$2.80	$2.88	$57.60	2,165
2018-05-21	$2.95	$2.95	$2.80	$2.80	$56.00	1,430
2018-05-18	$2.95	$2.96	$2.84	$2.90	$58.00	5,336
2018-05-17	$2.90	$2.95	$2.86	$2.95	$59.00	1,141
2018-05-16	$2.80	$2.85	$2.80	$2.80	$56.00	840
2018-05-15	$2.75	$2.85	$2.75	$2.75	$55.00	560
2018-05-14	$2.90	$2.95	$2.75	$2.85	$57.00	1,432
2018-05-11	$2.75	$2.85	$2.70	$2.85	$57.00	931
2018-05-10	$2.75	$2.90	$2.75	$2.80	$56.00	285
2018-05-09	$2.75	$2.85	$2.70	$2.70	$54.00	1,369
2018-05-08	$2.85	$2.85	$2.70	$2.75	$55.00	1,135
2018-05-07	$2.95	$3.00	$2.75	$2.90	$58.00	2,182
2018-05-04	$2.85	$2.95	$2.85	$2.95	$59.00	747
2018-05-03	$2.95	$2.95	$2.85	$2.85	$57.00	935
2018-05-02	$3.00	$3.00	$2.90	$2.90	$58.00	943
2018-05-01	$3.00	$3.00	$2.90	$3.00	$60.00	2,864
2018-04-30	$3.10	$3.10	$2.90	$3.00	$60.00	6,548
2018-04-27	$2.75	$2.98	$2.75	$2.98	$59.60	1,587
2018-04-26	$2.85	$2.90	$2.75	$2.75	$55.00	1,747
2018-04-25	$2.65	$2.85	$2.65	$2.85	$57.00	1,324
2018-04-24	$2.90	$2.90	$2.65	$2.65	$53.00	8,231
2018-04-23	$2.90	$2.95	$2.85	$2.90	$58.00	763
2018-04-20	$2.95	$3.00	$2.90	$2.95	$59.00	531
2018-04-19	$2.90	$3.00	$2.70	$2.95	$59.00	1,810
2018-04-18	$3.05	$3.05	$2.90	$2.90	$58.00	1,559
2018-04-17	$3.00	$3.08	$2.90	$3.05	$61.00	2,746
2018-04-16	$3.00	$3.05	$2.90	$2.95	$59.00	6,744
2018-04-13	$3.05	$3.05	$2.90	$3.00	$60.00	7,033
2018-04-12	$2.80	$3.15	$2.75	$3.00	$60.00	64,569
2018-04-11	$2.30	$2.40	$2.30	$2.31	$46.20	863
2018-04-10	$2.35	$2.35	$2.30	$2.35	$47.00	502
2018-04-09	$2.44	$2.45	$2.35	$2.35	$47.00	134
2018-04-06	$2.35	$2.35	$2.35	$2.35	$47.00	66
2018-04-05	$2.35	$2.40	$2.35	$2.40	$48.00	62
2018-04-04	$2.40	$2.42	$2.40	$2.40	$48.00	142
2018-04-03	$2.45	$2.45	$2.45	$2.45	$49.00	22
2018-04-02	$2.35	$2.55	$2.35	$2.45	$49.00	1,635
2018-03-29	$2.35	$2.35	$2.35	$2.35	$47.00	52
2018-03-28	$2.30	$2.55	$2.30	$2.40	$48.00	565
2018-03-27	$2.35	$2.35	$2.30	$2.30	$46.00	51
2018-03-26	$2.35	$2.36	$2.31	$2.35	$47.00	184
2018-03-23	$2.35	$2.60	$2.35	$2.35	$47.00	1,917
2018-03-22	$2.40	$2.40	$2.35	$2.35	$47.00	38
2018-03-21	$2.40	$2.40	$2.40	$2.40	$48.00	83
2018-03-20	$2.35	$2.40	$2.35	$2.40	$48.00	313
2018-03-19	$2.40	$2.44	$2.35	$2.35	$47.00	506
2018-03-16	$2.45	$2.50	$2.45	$2.50	$50.00	614
2018-03-15	$2.33	$2.50	$2.30	$2.50	$50.00	1,519
2018-03-14	$2.25	$2.30	$2.25	$2.30	$46.00	905
2018-03-13	$2.22	$2.25	$2.20	$2.25	$45.00	183
2018-03-12	$2.15	$2.20	$2.13	$2.20	$44.00	453
2018-03-09	$2.15	$2.15	$2.15	$2.15	$43.00	9
2018-03-08	$2.10	$2.15	$2.10	$2.15	$43.00	364
2018-03-07	$2.20	$2.20	$2.10	$2.10	$42.00	98
2018-03-06	$2.15	$2.20	$2.10	$2.20	$44.00	488
2018-03-05	$2.20	$2.20	$2.15	$2.15	$43.00	43
2018-03-02	$2.20	$2.24	$2.16	$2.20	$44.00	280
2018-03-01	$2.25	$2.30	$2.20	$2.20	$44.00	230
2018-02-28	$2.15	$2.30	$2.11	$2.25	$45.00	936
2018-02-27	$2.15	$2.20	$2.15	$2.18	$43.60	366
2018-02-26	$2.10	$2.15	$2.10	$2.15	$43.00	778
2018-02-23	$2.10	$2.10	$2.08	$2.10	$42.00	191
2018-02-22	$2.05	$2.10	$2.05	$2.10	$42.00	26
2018-02-21	$2.10	$2.10	$2.05	$2.05	$41.00	1,090
2018-02-20	$2.05	$2.15	$2.05	$2.15	$43.00	305
2018-02-16	$2.05	$2.13	$2.00	$2.05	$41.00	2,191
2018-02-15	$2.10	$2.13	$2.10	$2.10	$42.00	80
2018-02-14	$2.05	$2.15	$2.05	$2.13	$42.60	240
2018-02-13	$2.05	$2.15	$2.05	$2.14	$42.80	454
2018-02-12	$2.10	$2.10	$2.05	$2.08	$41.60	310
2018-02-09	$2.10	$2.15	$2.10	$2.13	$42.60	315
2018-02-08	$2.10	$2.15	$2.10	$2.10	$42.00	616
2018-02-07	$2.15	$2.15	$2.10	$2.15	$43.00	51
2018-02-06	$2.00	$2.15	$2.00	$2.10	$42.00	1,269
2018-02-05	$2.00	$2.18	$2.00	$2.10	$42.00	8,306
2018-02-02	$2.20	$2.20	$2.10	$2.15	$43.00	687
2018-02-01	$2.20	$2.25	$2.15	$2.15	$43.00	1,207
2018-01-31	$2.20	$2.30	$2.20	$2.20	$44.00	750
2018-01-30	$2.25	$2.25	$2.20	$2.25	$45.00	689
2018-01-29	$2.20	$2.35	$2.20	$2.30	$46.00	2,866
2018-01-26	$2.30	$2.35	$2.15	$2.35	$47.00	466
2018-01-25	$2.25	$2.35	$2.21	$2.30	$46.00	1,139
2018-01-24	$2.25	$2.40	$2.25	$2.33	$46.60	850
2018-01-23	$2.30	$2.34	$2.25	$2.25	$45.00	780
2018-01-22	$2.30	$2.35	$2.30	$2.35	$47.00	516
2018-01-19	$2.30	$2.35	$2.30	$2.35	$47.00	142
2018-01-18	$2.33	$2.34	$2.33	$2.33	$46.60	48
2018-01-17	$2.35	$2.40	$2.33	$2.40	$48.00	313
2018-01-16	$2.35	$2.40	$2.35	$2.38	$47.60	161
2018-01-12	$2.40	$2.40	$2.35	$2.35	$47.00	156
2018-01-11	$2.45	$2.45	$2.40	$2.45	$49.00	445
2018-01-10	$2.45	$2.45	$2.39	$2.39	$47.80	230
2018-01-09	$2.40	$2.45	$2.40	$2.40	$48.00	667
2018-01-08	$2.50	$2.50	$2.40	$2.42	$48.40	382
2018-01-05	$2.50	$2.50	$2.45	$2.48	$49.60	401
2018-01-04	$2.45	$2.50	$2.45	$2.45	$49.00	1,840
2018-01-03	$2.50	$2.50	$2.45	$2.50	$50.00	1,615
2018-01-02	$2.50	$2.50	$2.46	$2.50	$50.00	1,254
2017-12-29	$2.42	$2.50	$2.40	$2.50	$50.00	983
2017-12-28	$2.45	$2.50	$2.45	$2.45	$49.00	937
2017-12-27	$2.50	$2.50	$2.35	$2.42	$48.40	2,244
2017-12-26	$2.50	$2.55	$2.45	$2.50	$50.00	2,807
2017-12-22	$2.47	$2.50	$2.42	$2.45	$49.00	1,043
2017-12-21	$2.45	$2.53	$2.45	$2.48	$49.60	1,158
2017-12-20	$2.50	$2.55	$2.45	$2.48	$49.60	3,719
2017-12-19	$2.40	$2.45	$2.37	$2.45	$49.00	973
2017-12-18	$2.40	$2.42	$2.38	$2.40	$48.00	1,295
2017-12-15	$2.35	$2.45	$2.35	$2.40	$48.00	1,032
2017-12-14	$2.35	$2.45	$2.35	$2.40	$48.00	2,600
2017-12-13	$2.35	$2.50	$2.35	$2.45	$49.00	11,192
2017-12-12	$2.35	$2.36	$2.30	$2.35	$47.00	12,276
2017-12-11	$2.35	$2.45	$2.35	$2.38	$47.60	2,389
2017-12-08	$2.35	$2.45	$2.35	$2.40	$48.00	1,417
2017-12-07	$2.40	$2.45	$2.40	$2.45	$49.00	17,590
2017-12-06	$2.40	$2.45	$2.38	$2.45	$49.00	25,312
2017-12-05	$2.40	$2.45	$2.40	$2.43	$48.50	29,994
2017-12-04	$2.45	$2.45	$2.40	$2.40	$48.00	2,667
2017-12-01	$2.45	$2.45	$2.35	$2.45	$49.00	20,139
2017-11-30	$2.40	$2.45	$2.40	$2.40	$48.00	1,582
2017-11-29	$2.45	$2.45	$2.40	$2.45	$49.00	751
2017-11-28	$2.40	$2.40	$2.40	$2.40	$48.00	284
2017-11-27	$2.40	$2.45	$2.40	$2.40	$48.00	25,279
2017-11-24	$2.45	$2.45	$2.40	$2.40	$48.00	1,052
2017-11-22	$2.45	$2.48	$2.40	$2.43	$48.50	2,283
2017-11-21	$2.40	$2.45	$2.40	$2.42	$48.40	16,406
2017-11-20	$2.35	$2.45	$2.35	$2.40	$48.00	21,157
2017-11-17	$2.40	$2.42	$2.40	$2.41	$48.10	96
2017-11-16	$2.40	$2.43	$2.40	$2.40	$48.00	1,523
2017-11-15	$2.43	$2.43	$2.30	$2.40	$48.00	1,331
2017-11-14	$2.40	$2.45	$2.35	$2.40	$48.00	4,203
2017-11-13	$2.35	$2.40	$2.35	$2.35	$47.00	6,604
2017-11-10	$2.30	$2.40	$2.30	$2.35	$47.00	5,579
2017-11-09	$2.35	$2.35	$2.30	$2.33	$46.50	1,288
2017-11-08	$2.35	$2.35	$2.35	$2.35	$47.00	922
2017-11-07	$2.30	$2.45	$2.30	$2.35	$47.00	44,305
2017-11-06	$1.70	$1.75	$1.65	$1.65	$33.00	3,009
2017-11-03	$1.70	$1.80	$1.70	$1.75	$35.00	455
2017-11-02	$1.70	$1.75	$1.70	$1.75	$35.00	278
2017-11-01	$1.80	$1.80	$1.70	$1.70	$34.00	1,876
2017-10-31	$1.75	$1.83	$1.65	$1.80	$36.00	3,309
2017-10-30	$1.70	$1.78	$1.63	$1.78	$35.50	2,309
2017-10-27	$1.75	$1.76	$1.70	$1.70	$34.00	822
2017-10-26	$1.85	$1.85	$1.75	$1.75	$35.00	492
2017-10-25	$1.80	$1.85	$1.74	$1.85	$37.00	1,112
2017-10-24	$1.85	$1.85	$1.80	$1.84	$36.80	164
2017-10-23	$1.85	$1.88	$1.80	$1.80	$36.00	1,910
2017-10-20	$1.85	$1.90	$1.85	$1.90	$38.00	973
2017-10-19	$1.80	$1.80	$1.75	$1.80	$36.00	1,159
2017-10-18	$1.83	$1.86	$1.75	$1.75	$35.00	1,513
2017-10-17	$1.80	$1.90	$1.80	$1.85	$37.00	180
2017-10-16	$1.83	$1.90	$1.80	$1.88	$37.50	1,096
2017-10-13	$1.85	$1.85	$1.81	$1.85	$37.00	355
2017-10-12	$1.80	$1.82	$1.80	$1.81	$36.10	83
2017-10-11	$1.85	$1.85	$1.85	$1.85	$37.00	5
2017-10-10	$1.90	$1.90	$1.78	$1.85	$37.00	2,025
2017-10-09	$1.81	$1.81	$1.80	$1.80	$36.00	70
2017-10-06	$1.85	$1.85	$1.80	$1.80	$36.00	233
2017-10-05	$1.81	$1.90	$1.76	$1.85	$37.00	1,625
2017-10-04	$1.75	$1.80	$1.75	$1.75	$35.00	2,014
2017-10-03	$1.80	$1.80	$1.80	$1.80	$36.00	1,589
2017-10-02	$1.85	$1.85	$1.76	$1.80	$36.00	7,733
2017-09-29	$1.76	$1.89	$1.76	$1.81	$36.20	755
2017-09-28	$1.80	$1.85	$1.80	$1.80	$36.00	2,704
2017-09-27	$1.80	$1.88	$1.80	$1.86	$37.10	3,232
2017-09-26	$1.85	$1.85	$1.75	$1.80	$36.00	724
2017-09-25	$1.80	$1.85	$1.75	$1.80	$36.00	7,642
2017-09-22	$1.70	$1.80	$1.70	$1.80	$36.00	656
2017-09-21	$1.70	$1.80	$1.70	$1.75	$35.00	579
2017-09-20	$1.70	$1.75	$1.65	$1.75	$35.00	1,847
2017-09-19	$1.80	$1.81	$1.70	$1.70	$34.00	2,172
2017-09-18	$1.75	$1.80	$1.75	$1.80	$36.00	994
2017-09-15	$1.75	$1.80	$1.71	$1.80	$36.00	1,039
2017-09-14	$1.70	$1.75	$1.70	$1.75	$35.00	342
2017-09-13	$1.75	$1.79	$1.70	$1.73	$34.50	206
2017-09-12	$1.75	$1.75	$1.66	$1.70	$34.00	845
2017-09-11	$1.80	$1.80	$1.70	$1.75	$35.00	2,279
2017-09-08	$1.85	$1.85	$1.80	$1.85	$37.00	416
2017-09-07	$1.85	$1.90	$1.76	$1.83	$36.50	3,373
2017-09-06	$1.65	$1.85	$1.65	$1.80	$36.00	3,050
2017-09-05	$1.75	$1.75	$1.65	$1.75	$35.00	816
2017-09-01	$1.80	$1.85	$1.80	$1.80	$36.00	1,051
2017-08-31	$1.70	$1.80	$1.69	$1.80	$36.00	1,343
2017-08-30	$1.65	$1.70	$1.65	$1.70	$34.00	856
2017-08-29	$1.65	$1.75	$1.63	$1.65	$33.00	1,967
2017-08-28	$1.70	$1.85	$1.70	$1.80	$36.00	875
2017-08-25	$1.90	$1.90	$1.76	$1.80	$36.00	2,006
2017-08-24	$1.65	$1.85	$1.60	$1.85	$37.00	3,012
2017-08-23	$1.70	$1.70	$1.65	$1.67	$33.37	50
2017-08-22	$1.70	$1.75	$1.60	$1.73	$34.50	990
2017-08-21	$1.70	$1.75	$1.55	$1.70	$34.00	1,214
2017-08-18	$1.59	$1.70	$1.59	$1.70	$34.00	300
2017-08-17	$1.65	$1.70	$1.51	$1.65	$33.00	1,033
2017-08-16	$1.55	$1.75	$1.46	$1.70	$34.00	2,361
2017-08-15	$1.85	$1.86	$1.65	$1.70	$34.00	1,971
2017-08-14	$1.75	$1.80	$1.75	$1.75	$35.00	830
2017-08-11	$1.65	$1.70	$1.65	$1.70	$34.00	549
2017-08-10	$1.50	$1.70	$1.50	$1.70	$34.00	1,099
2017-08-09	$1.35	$1.55	$1.35	$1.50	$30.00	2,507
2017-08-08	$1.50	$1.50	$1.35	$1.35	$27.00	8,319
2017-08-07	$1.60	$1.60	$1.55	$1.55	$31.00	1,553
2017-08-04	$1.70	$1.75	$1.60	$1.65	$33.00	3,696
2017-08-03	$1.70	$1.80	$1.70	$1.75	$35.00	2,249
2017-08-02	$1.70	$1.75	$1.70	$1.70	$34.00	206
2017-08-01	$1.75	$1.75	$1.70	$1.70	$34.00	325
2017-07-31	$1.70	$1.80	$1.70	$1.70	$34.00	1,144
2017-07-28	$1.80	$1.81	$1.70	$1.75	$35.00	1,838
2017-07-27	$1.80	$1.84	$1.80	$1.80	$36.00	895
2017-07-26	$1.85	$1.87	$1.80	$1.80	$36.00	1,538
2017-07-25	$1.95	$1.95	$1.85	$1.85	$37.00	3,090
2017-07-24	$1.95	$1.95	$1.90	$1.95	$39.00	874
2017-07-21	$2.00	$2.00	$1.95	$2.00	$40.00	1,768
2017-07-20	$2.00	$2.03	$2.00	$2.03	$40.66	744
2017-07-19	$2.00	$2.03	$1.95	$2.00	$40.00	1,119
2017-07-18	$2.00	$2.05	$1.95	$2.00	$40.00	1,082
2017-07-17	$1.95	$2.05	$1.95	$2.00	$40.00	2,178
2017-07-14	$1.95	$2.05	$1.95	$2.05	$41.00	427
2017-07-13	$2.00	$2.05	$2.00	$2.05	$41.00	395
2017-07-12	$1.95	$2.05	$1.95	$2.05	$41.00	830
2017-07-11	$1.95	$2.00	$1.95	$1.99	$39.74	1,492
2017-07-10	$1.90	$1.95	$1.85	$1.95	$39.00	708
2017-07-07	$1.95	$1.96	$1.89	$1.95	$39.00	468
2017-07-06	$1.90	$1.95	$1.90	$1.93	$38.50	924
2017-07-05	$1.95	$1.95	$1.85	$1.95	$39.00	3,686
2017-07-03	$2.00	$2.00	$1.95	$1.95	$39.00	1,388
2017-06-30	$2.05	$2.05	$2.00	$2.05	$41.00	1,313
2017-06-29	$2.05	$2.06	$2.00	$2.05	$41.00	2,015
2017-06-28	$2.05	$2.20	$2.05	$2.10	$42.00	2,958
2017-06-27	$2.00	$2.05	$2.00	$2.05	$41.00	1,240
2017-06-26	$2.05	$2.05	$2.00	$2.00	$40.00	1,050
2017-06-23	$2.10	$2.10	$2.00	$2.05	$41.00	650
2017-06-22	$2.10	$2.10	$2.00	$2.05	$41.00	540
2017-06-21	$2.10	$2.11	$2.05	$2.08	$41.50	707
2017-06-20	$2.05	$2.10	$2.05	$2.05	$41.00	315
2017-06-19	$2.05	$2.10	$2.05	$2.05	$41.00	715
2017-06-16	$2.00	$2.05	$2.00	$2.05	$41.00	654
2017-06-15	$2.10	$2.12	$1.95	$1.95	$39.00	2,125
2017-06-14	$2.12	$2.15	$2.10	$2.10	$42.00	272
2017-06-13	$2.10	$2.15	$2.10	$2.10	$42.00	449
2017-06-12	$2.10	$2.15	$2.05	$2.10	$42.00	1,833
2017-06-09	$2.10	$2.10	$2.05	$2.05	$41.00	13
2017-06-08	$2.10	$2.10	$2.05	$2.05	$41.00	4
2017-06-07	$2.10	$2.13	$2.05	$2.10	$42.00	569
2017-06-06	$2.10	$2.17	$2.05	$2.05	$41.00	2,547
2017-06-05	$2.15	$2.20	$1.95	$2.15	$43.00	3,784
2017-06-02	$2.18	$2.20	$2.10	$2.20	$44.00	2,473
2017-06-01	$2.15	$2.24	$2.15	$2.15	$43.00	903
2017-05-31	$2.20	$2.25	$2.15	$2.25	$45.00	521
2017-05-30	$2.20	$2.25	$2.15	$2.20	$44.00	2,873
2017-05-26	$2.20	$2.25	$2.15	$2.25	$45.00	1,525
2017-05-25	$2.30	$2.30	$2.20	$2.20	$44.00	1,298
2017-05-24	$2.25	$2.30	$2.25	$2.30	$46.00	1,613
2017-05-23	$2.20	$2.25	$2.15	$2.25	$45.00	3,055
2017-05-22	$2.15	$2.20	$2.15	$2.20	$44.00	3,476
2017-05-19	$2.13	$2.18	$2.03	$2.15	$43.00	2,667
2017-05-18	$2.15	$2.15	$2.05	$2.10	$42.00	5,087
2017-05-17	$2.10	$2.20	$2.05	$2.20	$44.00	4,533
2017-05-16	$2.25	$2.25	$2.00	$2.15	$43.00	11,786
2017-05-15	$2.45	$2.55	$2.20	$2.30	$46.00	936
2017-05-12	$2.05	$2.05	$2.00	$2.00	$40.00	3
2017-05-11	$2.00	$2.05	$2.00	$2.05	$41.00	2
2017-05-10	$2.00	$2.05	$1.95	$2.00	$40.00	1,101
2017-05-09	$1.95	$2.03	$1.95	$2.00	$40.00	2,010
2017-05-08	$1.90	$2.00	$1.90	$2.00	$40.00	1,275
2017-05-05	$1.90	$1.95	$1.90	$1.95	$39.00	284
2017-05-04	$1.95	$1.95	$1.90	$1.95	$39.00	1,201
2017-05-03	$1.95	$1.98	$1.90	$1.95	$39.00	1,505
2017-05-02	$2.00	$2.04	$1.95	$1.98	$39.50	2,996
2017-05-01	$2.00	$2.10	$1.95	$1.95	$39.00	2,331
2017-04-28	$2.05	$2.10	$2.05	$2.10	$42.00	2,334
2017-04-27	$2.05	$2.05	$2.00	$2.05	$41.00	819
2017-04-26	$2.05	$2.10	$2.00	$2.03	$40.50	724
2017-04-25	$2.00	$2.10	$1.99	$2.05	$41.00	3,200
2017-04-24	$2.00	$2.00	$1.96	$2.00	$40.00	218
2017-04-21	$1.95	$2.00	$1.90	$2.00	$40.00	152
2017-04-20	$1.95	$1.95	$1.90	$1.95	$39.00	324
2017-04-19	$2.00	$2.00	$1.90	$1.95	$39.00	1,868
2017-04-18	$1.96	$2.00	$1.95	$2.00	$40.00	221
2017-04-17	$1.98	$2.05	$1.96	$2.05	$41.00	233
2017-04-13	$1.95	$2.03	$1.91	$2.00	$40.00	1,410
2017-04-12	$2.01	$2.05	$2.00	$2.05	$41.00	123
2017-04-11	$2.10	$2.10	$2.05	$2.05	$41.00	196
2017-04-10	$2.05	$2.10	$2.05	$2.05	$41.00	613
2017-04-07	$2.05	$2.05	$2.01	$2.05	$41.00	439
2017-04-06	$2.10	$2.10	$2.00	$2.05	$41.00	4,486
2017-04-05	$2.05	$2.10	$2.00	$2.05	$41.00	3,174
2017-04-04	$2.00	$2.10	$2.00	$2.08	$41.50	790
2017-04-03	$2.05	$2.05	$1.98	$2.00	$40.00	389
2017-03-31	$1.97	$2.05	$1.95	$2.00	$40.00	784
2017-03-30	$1.95	$2.00	$1.95	$2.00	$40.00	807
2017-03-29	$1.95	$1.95	$1.91	$1.93	$38.69	136
2017-03-28	$1.90	$2.00	$1.90	$1.95	$39.00	1,329
2017-03-27	$1.90	$2.00	$1.90	$2.00	$40.00	538
2017-03-24	$2.00	$2.00	$1.95	$1.95	$39.00	75
2017-03-23	$2.05	$2.05	$1.90	$2.00	$40.00	1,059
2017-03-22	$1.95	$2.00	$1.95	$2.00	$40.00	244
2017-03-21	$2.00	$2.00	$1.93	$1.99	$39.72	680
2017-03-20	$2.15	$2.15	$1.98	$2.00	$40.00	2,377
2017-03-17	$2.00	$2.05	$2.00	$2.05	$41.00	344
2017-03-16	$2.00	$2.00	$1.95	$2.00	$40.00	9
2017-03-15	$2.00	$2.00	$1.95	$2.00	$40.00	10
2017-03-14	$1.95	$2.00	$1.90	$1.95	$39.00	1,980
2017-03-13	$2.00	$2.06	$1.95	$2.00	$40.00	20,506
2017-03-10	$2.05	$2.10	$2.00	$2.10	$42.00	4,086
2017-03-09	$2.05	$2.05	$2.00	$2.05	$41.00	1,046
2017-03-08	$2.00	$2.05	$2.00	$2.05	$41.00	2,604
2017-03-07	$2.05	$2.05	$2.02	$2.05	$41.00	939
2017-03-06	$2.10	$2.10	$2.05	$2.05	$41.00	8
2017-03-03	$2.05	$2.10	$2.05	$2.10	$42.00	1
2017-03-02	$2.00	$2.10	$2.00	$2.10	$42.00	114
2017-03-01	$2.05	$2.14	$2.05	$2.10	$42.00	1,452
2017-02-28	$2.10	$2.10	$2.05	$2.05	$41.00	497
2017-02-27	$2.10	$2.10	$1.95	$2.10	$42.00	5,274
2017-02-24	$2.05	$2.10	$2.05	$2.10	$42.00	966
2017-02-23	$2.10	$2.20	$2.08	$2.10	$42.00	6,167
2017-02-22	$2.05	$2.10	$2.05	$2.10	$42.00	1,898
2017-02-21	$2.10	$2.10	$2.00	$2.10	$42.00	5,488
2017-02-17	$2.10	$2.20	$2.10	$2.15	$43.00	13
2017-02-16	$2.20	$2.20	$2.05	$2.10	$42.00	20
2017-02-15	$2.20	$2.25	$2.17	$2.25	$45.00	575
2017-02-14	$2.15	$2.25	$2.13	$2.25	$45.00	1,306
2017-02-13	$2.25	$2.25	$2.15	$2.15	$43.00	1,495
2017-02-10	$2.30	$2.30	$2.20	$2.20	$44.00	4,566
2017-02-09	$2.20	$2.30	$2.20	$2.20	$44.00	8,766
2017-02-08	$2.10	$2.20	$2.10	$2.18	$43.50	7,525
2017-02-07	$2.15	$2.15	$2.06	$2.15	$43.00	3,595
2017-02-06	$2.15	$2.15	$2.10	$2.13	$42.50	952
2017-02-03	$2.07	$2.10	$2.05	$2.10	$42.00	516
2017-02-02	$2.05	$2.10	$2.05	$2.10	$42.00	469
2017-02-01	$2.05	$2.05	$2.00	$2.05	$41.00	412
2017-01-31	$2.00	$2.05	$2.00	$2.00	$40.00	146
2017-01-30	$2.00	$2.05	$2.00	$2.05	$41.00	1,298
2017-01-27	$2.05	$2.05	$2.00	$2.05	$41.00	217
2017-01-26	$2.00	$2.05	$1.95	$2.05	$41.00	2,633
2017-01-25	$2.05	$2.10	$2.05	$2.07	$41.37	537
2017-01-24	$2.00	$2.10	$2.00	$2.00	$40.00	554
2017-01-23	$2.10	$2.10	$1.95	$2.05	$41.00	1,923
2017-01-20	$2.15	$2.15	$2.10	$2.15	$43.00	329
2017-01-19	$2.15	$2.20	$2.06	$2.15	$43.00	2,232
2017-01-18	$2.05	$2.15	$2.00	$2.15	$43.00	1,770
2017-01-17	$1.95	$2.05	$1.90	$2.05	$41.00	4,174
2017-01-13	$2.00	$2.15	$1.93	$1.95	$39.00	9,082
2017-01-12	$1.97	$2.00	$1.95	$1.98	$39.50	3,727
2017-01-11	$1.95	$2.05	$1.95	$2.00	$40.00	5,691
2017-01-10	$2.00	$2.10	$1.95	$1.98	$39.50	9,456
2017-01-09	$2.05	$2.10	$1.95	$2.00	$40.00	5,723
2017-01-06	$2.01	$2.05	$1.96	$2.05	$41.00	2,971
2017-01-05	$2.05	$2.20	$1.95	$2.10	$42.00	33,055
2017-01-04	$2.10	$2.10	$2.05	$2.05	$41.00	4,965
2017-01-03	$2.05	$2.20	$1.95	$2.08	$41.50	6,096
2016-12-30	$2.05	$2.25	$2.05	$2.15	$43.00	2,281
2016-12-29	$2.01	$2.15	$1.95	$2.15	$43.00	3,298
2016-12-28	$1.95	$2.00	$1.95	$2.00	$40.00	6,049
2016-12-27	$1.90	$2.00	$1.90	$1.95	$39.00	2,219
2016-12-23	$2.00	$2.00	$1.85	$1.95	$39.00	1,606
2016-12-22	$2.00	$2.00	$1.91	$2.00	$40.00	1,674
2016-12-21	$1.95	$2.00	$1.75	$2.00	$40.00	2,468
2016-12-20	$1.90	$1.95	$1.85	$1.95	$39.00	1,842
2016-12-19	$1.90	$1.90	$1.75	$1.85	$37.00	5,414
2016-12-16	$1.75	$1.92	$1.65	$1.70	$34.00	3,129
2016-12-15	$1.85	$1.90	$1.70	$1.75	$35.00	2,447
2016-12-14	$1.80	$1.85	$1.75	$1.80	$36.00	1,592
2016-12-13	$1.95	$1.95	$1.75	$1.85	$37.00	3,698
2016-12-12	$2.00	$2.00	$1.90	$1.95	$39.00	3,220
2016-12-09	$2.05	$2.15	$2.00	$2.05	$41.00	821
2016-12-08	$2.15	$2.15	$2.01	$2.15	$43.00	2,369
2016-12-07	$2.15	$2.15	$2.10	$2.15	$43.00	1,757
2016-12-06	$2.20	$2.25	$2.15	$2.15	$43.00	3,547
2016-12-05	$2.20	$2.25	$2.15	$2.17	$43.40	1,622
2016-12-02	$2.11	$2.20	$2.00	$2.20	$44.00	460
2016-12-01	$2.20	$2.20	$2.10	$2.15	$43.00	556
2016-11-30	$2.20	$2.20	$2.20	$2.20	$44.00	28
2016-11-29	$2.25	$2.25	$2.15	$2.18	$43.50	381
2016-11-28	$2.25	$2.25	$2.15	$2.20	$44.00	113
2016-11-25	$2.20	$2.25	$2.20	$2.25	$45.00	66
2016-11-23	$2.20	$2.25	$2.15	$2.20	$44.00	295
2016-11-22	$2.11	$2.25	$2.11	$2.20	$44.00	2,745
2016-11-21	$2.20	$2.25	$2.10	$2.15	$43.00	1,683
2016-11-18	$2.20	$2.20	$2.15	$2.20	$44.00	582
2016-11-17	$2.20	$2.20	$2.18	$2.20	$44.00	1,778
2016-11-16	$2.20	$2.20	$2.16	$2.20	$44.00	747
2016-11-15	$2.10	$2.20	$2.10	$2.20	$44.00	1,506
2016-11-14	$2.05	$2.19	$2.05	$2.05	$41.00	522
2016-11-11	$2.05	$2.15	$2.00	$2.10	$42.00	645
2016-11-10	$2.15	$2.20	$2.05	$2.10	$42.00	480
2016-11-09	$2.05	$2.15	$1.95	$2.08	$41.50	992
2016-11-08	$2.10	$2.15	$2.10	$2.15	$43.00	169
2016-11-07	$2.15	$2.15	$2.05	$2.10	$42.00	371
2016-11-04	$2.05	$2.14	$2.05	$2.06	$41.20	77
2016-11-03	$2.00	$2.14	$1.95	$2.00	$40.00	707
2016-11-02	$2.05	$2.05	$2.00	$2.01	$40.20	134
2016-11-01	$2.19	$2.21	$2.05	$2.08	$41.50	972
2016-10-31	$2.25	$2.25	$2.10	$2.15	$43.00	102
2016-10-28	$2.33	$2.33	$2.22	$2.24	$44.80	353
2016-10-27	$2.33	$2.33	$2.30	$2.31	$46.18	273
2016-10-26	$2.31	$2.31	$2.23	$2.30	$46.00	850
2016-10-25	$2.32	$2.34	$2.30	$2.33	$46.60	974
2016-10-24	$2.35	$2.35	$2.33	$2.33	$46.60	320
2016-10-21	$2.30	$2.31	$2.28	$2.31	$46.20	285
2016-10-20	$2.30	$2.30	$2.16	$2.30	$46.00	1,484
2016-10-19	$2.27	$2.30	$2.27	$2.29	$45.80	18
2016-10-18	$2.27	$2.29	$2.27	$2.29	$45.80	211
2016-10-17	$2.35	$2.35	$2.29	$2.30	$46.00	213
2016-10-14	$2.38	$2.38	$2.32	$2.33	$46.60	460
2016-10-13	$2.35	$2.37	$2.30	$2.33	$46.60	781
2016-10-12	$2.41	$2.41	$2.37	$2.37	$47.40	234
2016-10-11	$2.43	$2.44	$2.41	$2.42	$48.40	259
2016-10-10	$2.44	$2.44	$2.43	$2.43	$48.60	601
2016-10-07	$2.46	$2.47	$2.42	$2.45	$49.00	519
2016-10-06	$2.43	$2.44	$2.39	$2.41	$48.10	668
2016-10-05	$2.45	$2.48	$2.44	$2.46	$49.20	192
2016-10-04	$2.49	$2.50	$2.45	$2.47	$49.40	1,268
2016-10-03	$2.47	$2.49	$2.47	$2.49	$49.80	896
2016-09-30	$2.30	$2.48	$2.29	$2.45	$49.00	1,732
2016-09-29	$2.27	$2.31	$2.26	$2.27	$45.40	1,032
2016-09-28	$2.25	$2.27	$2.25	$2.26	$45.20	660
2016-09-27	$2.25	$2.26	$2.24	$2.24	$44.80	818
2016-09-26	$2.25	$2.30	$2.21	$2.22	$44.40	1,998
2016-09-23	$2.25	$2.27	$2.24	$2.25	$45.00	584
2016-09-22	$2.24	$2.25	$2.14	$2.21	$44.20	1,506
2016-09-21	$2.24	$2.29	$2.22	$2.25	$45.00	1,352
2016-09-20	$2.30	$2.30	$2.25	$2.27	$45.40	1,843
2016-09-19	$2.31	$2.35	$2.27	$2.28	$45.60	2,539
2016-09-16	$2.33	$2.37	$2.28	$2.35	$47.00	915
2016-09-15	$2.24	$2.33	$2.24	$2.32	$46.40	421
2016-09-14	$2.33	$2.37	$2.08	$2.20	$44.00	6,769
2016-09-13	$2.44	$2.44	$2.31	$2.37	$47.40	1,838
2016-09-12	$2.45	$2.45	$2.43	$2.45	$49.00	491
2016-09-09	$2.45	$2.48	$2.42	$2.45	$49.00	740
2016-09-08	$2.43	$2.46	$2.43	$2.44	$48.80	387
2016-09-07	$2.45	$2.48	$2.45	$2.46	$49.20	940
2016-09-06	$2.46	$2.49	$2.42	$2.49	$49.80	2,249
2016-09-02	$2.39	$2.40	$2.37	$2.40	$48.00	805
2016-09-01	$2.42	$2.43	$2.37	$2.39	$47.90	753
2016-08-31	$2.41	$2.45	$2.40	$2.41	$48.20	1,534
2016-08-30	$2.42	$2.46	$2.42	$2.45	$49.00	1,398
2016-08-29	$2.42	$2.42	$2.35	$2.40	$48.00	635
2016-08-26	$2.44	$2.44	$2.41	$2.42	$48.40	260
2016-08-25	$2.44	$2.44	$2.42	$2.44	$48.80	164
2016-08-24	$2.39	$2.42	$2.38	$2.41	$48.20	904
2016-08-23	$2.44	$2.45	$2.37	$2.42	$48.40	1,104
2016-08-22	$2.39	$2.44	$2.37	$2.37	$47.40	411
2016-08-19	$2.37	$2.46	$2.37	$2.45	$49.00	86
2016-08-18	$2.43	$2.52	$2.38	$2.45	$49.00	728
2016-08-17	$2.39	$2.41	$2.35	$2.35	$47.00	1,234
2016-08-16	$2.45	$2.45	$2.36	$2.37	$47.42	1,352
2016-08-15	$2.52	$2.52	$2.42	$2.45	$49.00	1,808
2016-08-12	$2.50	$2.60	$2.45	$2.50	$50.00	3,627
2016-08-11	$2.36	$2.47	$2.36	$2.44	$48.80	3,398
2016-08-10	$2.28	$2.39	$2.25	$2.36	$47.20	6,834
2016-08-09	$2.25	$2.25	$2.21	$2.22	$44.40	1,395
2016-08-08	$2.16	$2.22	$2.16	$2.20	$44.00	423
2016-08-05	$2.13	$2.20	$2.13	$2.18	$43.60	398
2016-08-04	$2.08	$2.15	$2.08	$2.13	$42.60	1,145
2016-08-03	$2.13	$2.15	$2.10	$2.10	$42.00	1,333
2016-08-02	$2.23	$2.23	$2.11	$2.14	$42.80	828
2016-08-01	$2.24	$2.25	$2.07	$2.22	$44.35	1,265
2016-07-29	$2.30	$2.30	$2.25	$2.27	$45.40	200
2016-07-28	$2.29	$2.29	$2.23	$2.25	$45.00	1,432
2016-07-27	$2.25	$2.30	$2.21	$2.27	$45.40	4,641
2016-07-26	$2.13	$2.28	$2.13	$2.17	$43.40	3,961
2016-07-25	$2.00	$2.13	$2.00	$2.10	$42.00	6,286
2016-07-22	$2.00	$2.00	$1.97	$2.00	$40.00	1,987
2016-07-21	$1.97	$2.00	$1.97	$2.00	$40.00	110
2016-07-20	$1.98	$2.04	$1.98	$1.99	$39.80	1,952
2016-07-19	$1.96	$1.99	$1.95	$1.99	$39.80	638
2016-07-18	$1.98	$1.99	$1.93	$1.95	$39.00	1,629
2016-07-15	$1.97	$1.99	$1.97	$1.99	$39.80	723
2016-07-14	$1.97	$1.99	$1.97	$1.98	$39.68	109
2016-07-13	$1.98	$2.00	$1.96	$1.99	$39.80	990
2016-07-12	$1.99	$2.03	$1.98	$2.01	$40.20	2,158
2016-07-11	$1.92	$2.00	$1.92	$1.97	$39.40	623
2016-07-08	$1.96	$1.96	$1.93	$1.93	$38.60	330
2016-07-07	$2.00	$2.00	$1.93	$1.96	$39.20	1,344
2016-07-06	$2.00	$2.02	$2.00	$2.01	$40.20	1,286
2016-07-05	$2.01	$2.01	$1.98	$2.00	$40.00	302
2016-07-01	$2.00	$2.03	$2.00	$2.01	$40.20	2,702
2016-06-30	$1.89	$2.03	$1.89	$1.99	$39.80	8,473
2016-06-29	$1.84	$1.94	$1.84	$1.91	$38.20	492
2016-06-28	$1.82	$1.82	$1.80	$1.80	$36.00	894
2016-06-27	$1.81	$1.81	$1.70	$1.80	$36.00	1,199
2016-06-24	$1.81	$1.84	$1.80	$1.80	$36.00	1,073
2016-06-23	$1.81	$1.84	$1.81	$1.82	$36.40	762
2016-06-22	$1.83	$1.85	$1.80	$1.80	$36.00	2,035
2016-06-21	$1.83	$1.83	$1.80	$1.81	$36.20	1,449
2016-06-20	$1.87	$1.91	$1.75	$1.79	$35.80	4,040
2016-06-17	$1.87	$1.94	$1.87	$1.92	$38.40	576
2016-06-16	$1.88	$1.88	$1.85	$1.86	$37.20	1,107
2016-06-15	$1.92	$1.92	$1.85	$1.87	$37.40	1,025
2016-06-14	$1.94	$1.94	$1.86	$1.92	$38.40	659
2016-06-13	$1.88	$1.97	$1.88	$1.93	$38.60	936
2016-06-10	$1.95	$1.95	$1.90	$1.90	$38.00	469
2016-06-09	$1.99	$1.99	$1.94	$1.94	$38.80	260
2016-06-08	$1.99	$2.00	$1.98	$1.99	$39.80	866
2016-06-07	$2.00	$2.00	$1.99	$2.00	$40.00	119
2016-06-06	$1.97	$2.00	$1.97	$1.99	$39.80	700
2016-06-03	$1.98	$2.00	$1.98	$1.99	$39.80	832
2016-06-02	$1.97	$2.00	$1.96	$1.99	$39.80	1,109
2016-06-01	$1.98	$1.98	$1.96	$1.97	$39.40	444
2016-05-31	$2.00	$2.00	$1.98	$1.99	$39.80	858
2016-05-27	$1.98	$2.00	$1.97	$1.99	$39.80	571
2016-05-26	$1.94	$2.00	$1.93	$1.98	$39.60	2,939
2016-05-25	$1.88	$1.99	$1.85	$1.94	$38.80	4,326
2016-05-24	$1.89	$1.89	$1.85	$1.85	$37.00	1,482
2016-05-23	$1.83	$1.89	$1.83	$1.87	$37.40	914
2016-05-20	$1.90	$1.90	$1.78	$1.88	$37.60	1,608
2016-05-19	$1.86	$1.90	$1.86	$1.89	$37.80	1,239
2016-05-18	$1.84	$1.91	$1.84	$1.87	$37.48	2,203
2016-05-17	$1.80	$1.90	$1.78	$1.86	$37.20	8,898
2016-05-16	$1.78	$2.02	$1.72	$1.77	$35.40	30,814
2016-05-13	$1.78	$1.79	$1.71	$1.74	$34.80	638
2016-05-12	$1.75	$1.84	$1.75	$1.75	$35.00	6,228
2016-05-11	$1.81	$1.81	$1.74	$1.76	$35.12	137
2016-05-10	$1.79	$1.81	$1.75	$1.78	$35.60	207
2016-05-09	$1.75	$1.82	$1.73	$1.75	$35.03	2,603
2016-05-06	$1.75	$1.78	$1.65	$1.75	$35.00	3,894
2016-05-05	$1.90	$1.90	$1.70	$1.75	$35.00	2,829
2016-05-04	$1.75	$1.93	$1.74	$1.90	$38.00	8,820
2016-05-03	$1.75	$1.76	$1.73	$1.74	$34.80	2,596
2016-05-02	$1.68	$1.73	$1.68	$1.73	$34.60	709
2016-04-29	$1.69	$1.76	$1.67	$1.70	$34.00	358
2016-04-28	$1.76	$1.76	$1.63	$1.69	$33.80	2,502
2016-04-27	$1.86	$1.87	$1.75	$1.76	$35.20	759
2016-04-26	$1.85	$1.90	$1.83	$1.89	$37.80	1,545
2016-04-25	$1.82	$1.88	$1.80	$1.82	$36.40	727
2016-04-22	$1.77	$1.84	$1.74	$1.81	$36.20	211
2016-04-21	$1.87	$1.95	$1.80	$1.80	$36.00	409
2016-04-20	$1.81	$1.88	$1.81	$1.87	$37.40	262
2016-04-19	$1.77	$1.85	$1.76	$1.85	$37.00	2,753
2016-04-18	$1.73	$1.77	$1.71	$1.77	$35.40	2,903
2016-04-15	$1.66	$1.74	$1.66	$1.72	$34.40	1,015
2016-04-14	$1.70	$1.76	$1.65	$1.70	$34.00	4,430
2016-04-13	$1.67	$1.72	$1.65	$1.69	$33.80	4,292
2016-04-12	$1.64	$1.67	$1.63	$1.67	$33.40	777
2016-04-11	$1.68	$1.73	$1.63	$1.63	$32.60	629
2016-04-08	$1.68	$1.76	$1.66	$1.67	$33.40	3,736
2016-04-07	$1.68	$1.73	$1.67	$1.70	$34.00	2,201
2016-04-06	$1.64	$1.75	$1.64	$1.70	$34.00	2,517
2016-04-05	$1.67	$1.71	$1.59	$1.62	$32.40	1,077
2016-04-04	$1.71	$1.71	$1.67	$1.68	$33.60	992
2016-04-01	$1.74	$1.74	$1.67	$1.71	$34.20	73
2016-03-31	$1.70	$1.73	$1.64	$1.69	$33.80	4,069
2016-03-30	$1.69	$1.72	$1.69	$1.69	$33.80	1,234
2016-03-29	$1.70	$1.72	$1.61	$1.69	$33.80	3,053
2016-03-28	$1.73	$1.75	$1.70	$1.70	$34.00	1,243
2016-03-24	$1.70	$1.75	$1.70	$1.71	$34.20	2,003
2016-03-23	$1.76	$1.77	$1.71	$1.73	$34.60	1,349
2016-03-22	$1.75	$1.76	$1.74	$1.76	$35.20	1,969
2016-03-21	$1.72	$1.76	$1.72	$1.75	$35.00	1,311
2016-03-18	$1.72	$1.77	$1.72	$1.74	$34.80	4,183
2016-03-17	$1.69	$1.71	$1.69	$1.70	$34.00	2,088
2016-03-16	$1.74	$1.74	$1.70	$1.70	$34.00	3,076
2016-03-15	$1.74	$1.74	$1.70	$1.72	$34.40	2,203
2016-03-14	$1.69	$1.74	$1.67	$1.67	$33.40	4,350
2016-03-11	$1.74	$1.79	$1.70	$1.71	$34.20	2,216
2016-03-10	$1.75	$1.75	$1.61	$1.73	$34.60	9,317
2016-03-09	$1.66	$1.66	$1.59	$1.59	$31.80	2,220
2016-03-08	$1.56	$1.65	$1.56	$1.62	$32.40	947
2016-03-07	$1.50	$1.58	$1.46	$1.58	$31.60	705
2016-03-04	$1.39	$1.53	$1.39	$1.49	$29.80	1,537
2016-03-03	$1.37	$1.41	$1.36	$1.39	$27.80	2,523
2016-03-02	$1.37	$1.41	$1.30	$1.35	$27.00	12,477
2016-03-01	$1.33	$1.42	$1.31	$1.40	$28.00	6,131
2016-02-29	$1.30	$1.34	$1.30	$1.34	$26.80	727
2016-02-26	$1.38	$1.38	$1.30	$1.31	$26.20	1,394
2016-02-25	$1.44	$1.44	$1.30	$1.31	$26.20	4,592
2016-02-24	$1.39	$1.47	$1.32	$1.47	$29.40	3,891
2016-02-23	$1.40	$1.42	$1.38	$1.38	$27.60	519
2016-02-22	$1.43	$1.46	$1.37	$1.39	$27.80	3,424
2016-02-19	$1.41	$1.41	$1.36	$1.39	$27.80	2,027
2016-02-18	$1.42	$1.45	$1.38	$1.40	$28.00	1,551
2016-02-17	$1.40	$1.50	$1.36	$1.37	$27.40	3,367
2016-02-16	$1.37	$1.40	$1.31	$1.34	$26.80	9,809
2016-02-12	$1.35	$1.39	$1.35	$1.36	$27.20	135
2016-02-11	$1.31	$1.38	$1.31	$1.35	$27.00	2,047
2016-02-10	$1.46	$1.48	$1.41	$1.44	$28.80	1,510
2016-02-09	$1.43	$1.48	$1.41	$1.41	$28.20	7,845
2016-02-08	$1.51	$1.51	$1.43	$1.43	$28.60	3,555
2016-02-05	$1.70	$1.77	$1.50	$1.58	$31.60	5,297
2016-02-04	$1.75	$1.75	$1.70	$1.70	$34.03	767
2016-02-03	$1.72	$1.76	$1.72	$1.73	$34.60	649
2016-02-02	$1.62	$1.75	$1.61	$1.70	$34.00	1,242
2016-02-01	$1.63	$1.67	$1.62	$1.67	$33.40	291
2016-01-29	$1.60	$1.67	$1.59	$1.65	$33.00	430
2016-01-28	$1.57	$1.60	$1.55	$1.60	$32.00	997
2016-01-27	$1.53	$1.56	$1.50	$1.55	$31.00	1,520
2016-01-26	$1.58	$1.61	$1.51	$1.51	$30.20	867
2016-01-25	$1.55	$1.64	$1.53	$1.61	$32.20	3,630
2016-01-22	$1.51	$1.54	$1.50	$1.54	$30.80	354
2016-01-21	$1.49	$1.52	$1.45	$1.48	$29.60	739
2016-01-20	$1.45	$1.48	$1.44	$1.44	$28.80	984
2016-01-19	$1.47	$1.54	$1.47	$1.51	$30.23	783
2016-01-15	$1.45	$1.49	$1.44	$1.45	$29.00	5,241
2016-01-14	$1.49	$1.54	$1.46	$1.51	$30.20	8,434
2016-01-13	$1.55	$1.57	$1.49	$1.49	$29.80	2,129
2016-01-12	$1.49	$1.54	$1.46	$1.54	$30.80	5,717
2016-01-11	$1.50	$1.54	$1.45	$1.46	$29.26	7,096
2016-01-08	$1.53	$1.55	$1.45	$1.45	$29.00	15,073
2016-01-07	$1.55	$1.55	$1.48	$1.54	$30.80	8,425
2016-01-06	$1.61	$1.62	$1.54	$1.56	$31.20	5,536
2016-01-05	$1.68	$1.69	$1.61	$1.64	$32.80	8,315
2016-01-04	$1.75	$1.75	$1.63	$1.68	$33.60	9,302
2015-12-31	$1.73	$1.73	$1.70	$1.70	$34.00	10,165
2015-12-30	$1.70	$1.74	$1.68	$1.73	$34.52	8,762
2015-12-29	$1.72	$1.75	$1.68	$1.70	$34.00	4,747
2015-12-28	$1.75	$1.76	$1.70	$1.73	$34.60	1,798
2015-12-24	$1.82	$1.83	$1.76	$1.76	$35.20	2,557
2015-12-23	$1.79	$1.85	$1.78	$1.85	$37.00	2,778
2015-12-22	$1.80	$1.81	$1.77	$1.78	$35.60	6,409
2015-12-21	$1.79	$1.80	$1.76	$1.76	$35.20	14,712
2015-12-18	$1.74	$1.77	$1.72	$1.75	$35.00	6,291
2015-12-17	$1.74	$1.82	$1.74	$1.74	$34.80	2,136
2015-12-16	$1.75	$1.82	$1.75	$1.78	$35.60	861
2015-12-15	$1.70	$1.76	$1.70	$1.76	$35.20	11,530
2015-12-14	$1.66	$1.75	$1.65	$1.74	$34.80	9,492
2015-12-11	$1.63	$1.68	$1.63	$1.67	$33.40	3,414
2015-12-10	$1.56	$1.65	$1.56	$1.63	$32.60	3,228
2015-12-09	$1.65	$1.69	$1.60	$1.61	$32.20	1,681
2015-12-08	$1.71	$1.71	$1.65	$1.67	$33.40	2,203
2015-12-07	$1.81	$1.85	$1.74	$1.78	$35.60	1,902
2015-12-04	$1.85	$1.85	$1.81	$1.85	$37.00	201
2015-12-03	$1.85	$1.86	$1.79	$1.84	$36.80	596
2015-12-02	$1.88	$1.88	$1.81	$1.83	$36.60	1,003
2015-12-01	$1.91	$1.91	$1.82	$1.88	$37.60	1,318
2015-11-30	$1.90	$1.94	$1.87	$1.93	$38.60	1,036
2015-11-27	$1.92	$1.95	$1.92	$1.94	$38.80	301
2015-11-25	$1.94	$1.95	$1.92	$1.94	$38.80	543
2015-11-24	$1.91	$1.95	$1.91	$1.95	$39.00	99
2015-11-23	$1.95	$1.95	$1.92	$1.94	$38.80	211
2015-11-20	$1.94	$1.95	$1.91	$1.95	$39.00	959
2015-11-19	$1.95	$1.95	$1.91	$1.95	$39.00	534
2015-11-18	$1.89	$1.95	$1.87	$1.95	$39.00	2,391
2015-11-17	$1.92	$1.95	$1.89	$1.95	$39.00	2,754
2015-11-16	$1.93	$1.98	$1.88	$1.92	$38.40	1,691
2015-11-13	$1.97	$2.00	$1.90	$1.92	$38.40	682
2015-11-12	$1.98	$2.00	$1.91	$1.95	$39.00	2,120
2015-11-11	$1.94	$2.00	$1.94	$1.96	$39.20	1,055
2015-11-10	$2.03	$2.03	$1.92	$1.95	$39.00	2,336
2015-11-09	$2.01	$2.05	$1.94	$1.97	$39.40	5,252
2015-11-06	$1.98	$2.00	$1.72	$1.98	$39.60	691
2015-11-05	$2.00	$2.00	$1.95	$2.00	$40.00	2,570
2015-11-04	$1.97	$2.02	$1.97	$2.02	$40.40	2,382
2015-11-03	$1.93	$1.99	$1.93	$1.99	$39.80	1,707
2015-11-02	$2.00	$2.00	$1.91	$1.96	$39.20	2,300
2015-10-30	$1.96	$2.01	$1.95	$2.01	$40.20	763
2015-10-29	$1.99	$2.02	$1.94	$1.97	$39.40	3,878
2015-10-28	$1.92	$1.99	$1.88	$1.99	$39.80	2,285
2015-10-27	$1.98	$2.02	$1.86	$1.92	$38.40	4,399
2015-10-26	$1.99	$1.99	$1.83	$1.93	$38.60	2,694
2015-10-23	$1.91	$1.99	$1.90	$1.97	$39.40	563
2015-10-22	$1.95	$1.95	$1.85	$1.95	$39.00	1,769
2015-10-21	$1.95	$1.98	$1.91	$1.95	$39.00	1,926
2015-10-20	$1.95	$1.97	$1.94	$1.95	$39.00	2,351
2015-10-19	$1.89	$1.95	$1.89	$1.90	$38.00	428
2015-10-16	$1.89	$1.98	$1.89	$1.95	$39.00	1,044
2015-10-15	$1.84	$1.96	$1.84	$1.93	$38.60	4,473
2015-10-14	$1.86	$1.88	$1.84	$1.85	$37.00	416
2015-10-13	$1.87	$1.91	$1.85	$1.89	$37.80	1,791
2015-10-12	$1.95	$1.96	$1.88	$1.91	$38.20	1,843
2015-10-09	$1.94	$2.00	$1.90	$1.94	$38.80	2,075
2015-10-08	$1.80	$2.08	$1.80	$1.85	$37.00	5,593
2015-10-07	$1.83	$1.83	$1.76	$1.78	$35.60	986
2015-10-06	$1.82	$1.90	$1.77	$1.77	$35.40	1,540
2015-10-05	$1.81	$1.90	$1.81	$1.85	$37.00	835
2015-10-02	$1.77	$1.86	$1.76	$1.86	$37.20	575
2015-10-01	$1.75	$1.78	$1.73	$1.75	$35.00	216
2015-09-30	$1.76	$1.78	$1.70	$1.78	$35.60	1,973
2015-09-29	$1.80	$1.87	$1.68	$1.73	$34.60	2,117
2015-09-28	$1.87	$1.87	$1.71	$1.81	$36.20	2,300
2015-09-25	$1.90	$1.93	$1.82	$1.82	$36.40	1,737
2015-09-24	$1.82	$1.90	$1.75	$1.90	$38.00	3,810
2015-09-23	$1.83	$1.86	$1.83	$1.85	$37.00	335
2015-09-22	$1.80	$1.85	$1.80	$1.85	$37.00	149
2015-09-21	$1.85	$1.86	$1.80	$1.84	$36.80	780
2015-09-18	$1.83	$1.93	$1.80	$1.83	$36.60	3,257
2015-09-17	$1.87	$1.87	$1.80	$1.87	$37.40	1,465
2015-09-16	$1.81	$1.87	$1.81	$1.87	$37.40	233
2015-09-15	$1.79	$1.82	$1.79	$1.82	$36.40	1,013
2015-09-14	$1.85	$1.85	$1.78	$1.82	$36.40	2,494
2015-09-11	$1.77	$1.85	$1.77	$1.83	$36.60	304
2015-09-10	$1.79	$1.87	$1.78	$1.83	$36.60	1,787
2015-09-09	$1.81	$1.83	$1.77	$1.77	$35.40	413
2015-09-08	$1.75	$1.80	$1.75	$1.79	$35.80	697
2015-09-04	$1.70	$1.75	$1.66	$1.72	$34.40	1,150
2015-09-03	$1.80	$1.81	$1.69	$1.71	$34.20	1,426
2015-09-02	$1.78	$1.80	$1.76	$1.78	$35.60	341
2015-09-01	$1.69	$1.82	$1.69	$1.76	$35.20	2,630
2015-08-31	$1.71	$1.74	$1.67	$1.72	$34.40	1,405
2015-08-28	$1.70	$1.75	$1.70	$1.70	$34.00	2,226
2015-08-27	$1.72	$1.76	$1.69	$1.70	$34.00	1,729
2015-08-26	$1.70	$1.72	$1.63	$1.69	$33.80	4,696
2015-08-25	$1.60	$1.73	$1.58	$1.65	$33.00	7,180
2015-08-24	$1.60	$1.61	$1.52	$1.57	$31.40	11,086
2015-08-21	$1.65	$1.86	$1.60	$1.64	$32.80	17,791
2015-08-20	$1.70	$1.75	$1.64	$1.67	$33.40	6,881
2015-08-19	$1.80	$1.80	$1.69	$1.71	$34.20	10,467
2015-08-18	$1.67	$1.79	$1.65	$1.77	$35.40	14,295
2015-08-17	$1.66	$1.71	$1.60	$1.67	$33.40	28,552
2015-08-14	$1.72	$1.72	$1.65	$1.68	$33.60	6,488
2015-08-13	$1.72	$1.72	$1.69	$1.71	$34.20	7,132
2015-08-12	$1.80	$1.84	$1.61	$1.68	$33.60	110,060
2015-08-11	$1.73	$1.83	$1.73	$1.80	$36.00	5,194

CYREN Ltd (CYRN) News Headlines

Recent CYREN Ltd (CYRN) News

Similar Companies to CYREN Ltd (CYRN) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

CYREN Ltd (CYRN) Exchange: NASDAQ