Drive Shack Inc (DS) Stock

Data as of April 19, 2024

$0.17 ($-0.04) -19.54%

Drive Shack Inc - Daily Information

Click for more stock information on Drive Shack Inc.

Daily Information	Data
Date	April 19, 2024
Open	$0.20
Previous Close	$0.17
High	$0.21
Low	$0.16
Adjusted Open	$0.20
Previous Adjusted Close	$0.17
Adjusted High	$0.21
Adjusted Low	$0.16

About Drive Shack Inc (DS)

Drive Shack Inc (formerly American Golf Corporation) is a diversified real estate and entertainment investment platform that has been operating for over 50 years. Drive Shack was formed upon the merger of Newcastle Investment Corp, DW Partners LLC and Drive Shack LLC in 2017. Since its inception, Drive Shack has opened thirteen high-end entertainment venues in major cities such as Charlotte, Philadelphia and Raleigh. They currently employ over 1,100 employees and are continuously expanding their range of golf entertainment options. Additionally, they recently launched a retail platform and online tee times that allow customers to easily book tee times and purchase golf equipment online.

Invest in Drive Shack Inc (DS)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Drive Shack Inc (DS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-30	$0.20	$0.21	$0.16	$0.17	$0.17	8,131,427
2022-12-29	$0.22	$0.23	$0.20	$0.21	$0.21	4,040,929
2022-12-28	$0.25	$0.25	$0.22	$0.23	$0.23	665,593
2022-12-27	$0.20	$0.27	$0.20	$0.23	$0.23	2,026,408
2022-12-23	$0.20	$0.22	$0.20	$0.20	$0.20	671,573
2022-12-22	$0.21	$0.22	$0.20	$0.21	$0.21	1,241,832
2022-12-21	$0.22	$0.23	$0.21	$0.22	$0.22	2,223,176
2022-12-20	$0.21	$0.22	$0.21	$0.22	$0.22	2,358,066
2022-12-19	$0.20	$0.22	$0.20	$0.22	$0.22	2,136,830
2022-12-16	$0.20	$0.23	$0.19	$0.22	$0.22	3,353,802
2022-12-15	$0.21	$0.21	$0.18	$0.19	$0.19	6,684,780
2022-12-14	$0.18	$0.26	$0.15	$0.24	$0.24	20,748,357
2022-12-13	$0.48	$0.52	$0.47	$0.48	$0.48	2,038,829
2022-12-12	$0.50	$0.51	$0.48	$0.50	$0.50	157,273
2022-12-09	$0.49	$0.51	$0.49	$0.49	$0.49	170,171
2022-12-08	$0.49	$0.51	$0.48	$0.51	$0.51	197,404
2022-12-07	$0.49	$0.50	$0.46	$0.49	$0.49	347,819
2022-12-06	$0.49	$0.53	$0.46	$0.48	$0.48	350,164
2022-12-05	$0.50	$0.53	$0.47	$0.51	$0.51	576,645
2022-12-02	$0.44	$0.50	$0.44	$0.49	$0.49	464,269
2022-12-01	$0.44	$0.47	$0.43	$0.44	$0.44	488,920
2022-11-30	$0.45	$0.46	$0.42	$0.43	$0.43	390,695
2022-11-29	$0.45	$0.46	$0.43	$0.44	$0.44	250,781
2022-11-28	$0.47	$0.47	$0.44	$0.44	$0.44	428,319
2022-11-25	$0.44	$0.48	$0.43	$0.47	$0.47	261,106
2022-11-23	$0.42	$0.46	$0.42	$0.45	$0.45	353,953
2022-11-22	$0.45	$0.46	$0.42	$0.43	$0.43	1,722,524
2022-11-21	$0.40	$0.50	$0.37	$0.44	$0.44	4,301,518
2022-11-18	$0.37	$0.40	$0.35	$0.36	$0.36	848,172
2022-11-17	$0.40	$0.40	$0.36	$0.37	$0.37	652,771
2022-11-16	$0.42	$0.44	$0.38	$0.39	$0.39	1,027,061
2022-11-15	$0.43	$0.46	$0.41	$0.43	$0.43	945,737
2022-11-14	$0.45	$0.48	$0.44	$0.44	$0.44	924,155
2022-11-11	$0.49	$0.51	$0.41	$0.44	$0.44	2,538,636
2022-11-10	$0.53	$0.56	$0.50	$0.52	$0.52	707,316
2022-11-09	$0.60	$0.60	$0.53	$0.53	$0.53	246,563
2022-11-08	$0.58	$0.65	$0.58	$0.62	$0.62	372,572
2022-11-07	$0.58	$0.61	$0.57	$0.60	$0.60	240,227
2022-11-04	$0.56	$0.59	$0.54	$0.59	$0.59	172,182
2022-11-03	$0.57	$0.60	$0.54	$0.55	$0.55	212,897
2022-11-02	$0.60	$0.61	$0.56	$0.58	$0.58	239,782
2022-11-01	$0.62	$0.65	$0.59	$0.61	$0.61	333,612
2022-10-31	$0.68	$0.69	$0.63	$0.63	$0.63	228,853
2022-10-28	$0.65	$0.71	$0.63	$0.67	$0.67	744,490
2022-10-27	$0.56	$0.63	$0.56	$0.63	$0.63	520,303
2022-10-26	$0.55	$0.59	$0.54	$0.56	$0.56	416,085
2022-10-25	$0.48	$0.56	$0.46	$0.54	$0.54	693,239
2022-10-24	$0.49	$0.49	$0.45	$0.46	$0.46	307,662
2022-10-21	$0.48	$0.50	$0.46	$0.49	$0.49	423,059
2022-10-20	$0.50	$0.51	$0.48	$0.49	$0.49	567,438
2022-10-19	$0.52	$0.55	$0.50	$0.51	$0.51	690,835
2022-10-18	$0.51	$0.53	$0.48	$0.52	$0.52	627,864
2022-10-17	$0.45	$0.48	$0.45	$0.48	$0.48	256,639
2022-10-14	$0.49	$0.50	$0.45	$0.46	$0.46	293,859
2022-10-13	$0.46	$0.49	$0.40	$0.48	$0.48	731,372
2022-10-12	$0.52	$0.52	$0.45	$0.47	$0.47	990,490
2022-10-11	$0.54	$0.56	$0.51	$0.52	$0.52	523,286
2022-10-10	$0.62	$0.62	$0.53	$0.55	$0.55	276,674
2022-10-07	$0.61	$0.62	$0.51	$0.57	$0.57	912,774
2022-10-06	$0.67	$0.69	$0.60	$0.62	$0.62	500,555
2022-10-05	$0.67	$0.68	$0.64	$0.67	$0.67	478,821
2022-10-04	$0.63	$0.69	$0.63	$0.67	$0.67	621,973
2022-10-03	$0.61	$0.65	$0.60	$0.62	$0.62	474,164
2022-09-30	$0.61	$0.65	$0.60	$0.62	$0.62	747,073
2022-09-29	$0.70	$0.70	$0.60	$0.62	$0.62	881,633
2022-09-28	$0.65	$0.72	$0.64	$0.71	$0.71	1,370,848
2022-09-27	$0.75	$0.75	$0.64	$0.66	$0.66	1,256,658
2022-09-26	$0.75	$0.78	$0.71	$0.72	$0.72	528,943
2022-09-23	$0.77	$0.78	$0.71	$0.73	$0.73	902,425
2022-09-22	$0.85	$0.85	$0.77	$0.80	$0.80	711,656
2022-09-21	$0.92	$0.94	$0.76	$0.84	$0.84	2,324,386
2022-09-20	$1.00	$1.02	$0.92	$0.93	$0.93	689,429
2022-09-19	$0.99	$1.02	$0.97	$0.99	$0.99	471,514
2022-09-16	$1.01	$1.03	$0.97	$1.01	$1.01	1,192,518
2022-09-15	$1.02	$1.06	$1.01	$1.04	$1.04	484,323
2022-09-14	$1.04	$1.05	$1.00	$1.01	$1.01	624,216
2022-09-13	$1.07	$1.08	$1.02	$1.03	$1.03	482,129
2022-09-12	$1.07	$1.11	$1.07	$1.08	$1.08	398,544
2022-09-09	$1.08	$1.10	$1.05	$1.09	$1.09	592,911
2022-09-08	$1.12	$1.14	$1.05	$1.06	$1.06	1,215,656
2022-09-07	$1.12	$1.14	$1.11	$1.13	$1.13	304,136
2022-09-06	$1.15	$1.15	$1.10	$1.12	$1.12	156,163
2022-09-02	$1.10	$1.17	$1.09	$1.15	$1.15	271,100
2022-09-01	$1.07	$1.11	$1.05	$1.11	$1.11	312,708
2022-08-31	$1.08	$1.10	$1.07	$1.08	$1.08	347,932
2022-08-30	$1.11	$1.11	$1.06	$1.08	$1.08	783,889
2022-08-29	$1.15	$1.15	$1.10	$1.10	$1.10	765,818
2022-08-26	$1.21	$1.21	$1.13	$1.13	$1.13	676,935
2022-08-25	$1.19	$1.22	$1.17	$1.18	$1.18	1,109,575
2022-08-24	$1.21	$1.21	$1.16	$1.17	$1.17	553,994
2022-08-23	$1.16	$1.18	$1.15	$1.17	$1.17	544,335
2022-08-22	$1.22	$1.22	$1.14	$1.14	$1.14	1,258,456
2022-08-19	$1.31	$1.31	$1.21	$1.21	$1.21	959,358
2022-08-18	$1.32	$1.33	$1.29	$1.29	$1.29	540,623
2022-08-17	$1.35	$1.37	$1.30	$1.32	$1.32	548,733
2022-08-16	$1.40	$1.41	$1.33	$1.35	$1.35	1,076,474
2022-08-15	$1.38	$1.41	$1.37	$1.38	$1.38	523,813
2022-08-12	$1.40	$1.44	$1.36	$1.36	$1.36	794,477
2022-08-11	$1.42	$1.47	$1.39	$1.41	$1.41	574,488
2022-08-10	$1.44	$1.46	$1.38	$1.41	$1.41	451,925
2022-08-09	$1.61	$1.61	$1.40	$1.40	$1.40	918,456
2022-08-08	$1.53	$1.64	$1.52	$1.61	$1.61	580,226
2022-08-05	$1.49	$1.55	$1.43	$1.52	$1.52	794,035
2022-08-04	$1.42	$1.51	$1.38	$1.50	$1.50	665,319
2022-08-03	$1.40	$1.47	$1.40	$1.44	$1.44	608,286
2022-08-02	$1.34	$1.42	$1.34	$1.41	$1.41	731,306
2022-08-01	$1.35	$1.40	$1.33	$1.34	$1.34	579,857
2022-07-29	$1.35	$1.38	$1.33	$1.36	$1.36	418,185
2022-07-28	$1.30	$1.37	$1.30	$1.34	$1.34	595,403
2022-07-27	$1.28	$1.33	$1.28	$1.30	$1.30	489,639
2022-07-26	$1.32	$1.33	$1.26	$1.26	$1.26	379,741
2022-07-25	$1.33	$1.35	$1.29	$1.33	$1.33	321,941
2022-07-22	$1.39	$1.39	$1.30	$1.31	$1.31	405,485
2022-07-21	$1.32	$1.40	$1.32	$1.37	$1.37	272,145
2022-07-20	$1.40	$1.43	$1.37	$1.41	$1.41	551,900
2022-07-19	$1.35	$1.42	$1.35	$1.40	$1.40	455,023
2022-07-18	$1.35	$1.41	$1.35	$1.36	$1.36	525,744
2022-07-15	$1.32	$1.37	$1.29	$1.36	$1.36	271,733
2022-07-14	$1.28	$1.33	$1.26	$1.31	$1.31	295,478
2022-07-13	$1.31	$1.33	$1.27	$1.30	$1.30	674,912
2022-07-12	$1.34	$1.38	$1.32	$1.34	$1.34	403,638
2022-07-11	$1.40	$1.41	$1.33	$1.35	$1.35	276,535
2022-07-08	$1.41	$1.43	$1.36	$1.42	$1.42	205,941
2022-07-07	$1.35	$1.43	$1.35	$1.42	$1.42	538,775
2022-07-06	$1.42	$1.42	$1.30	$1.34	$1.34	492,408
2022-07-05	$1.30	$1.42	$1.26	$1.41	$1.41	578,149
2022-07-01	$1.36	$1.40	$1.27	$1.32	$1.32	982,091
2022-06-30	$1.36	$1.41	$1.32	$1.37	$1.37	702,991
2022-06-29	$1.51	$1.53	$1.37	$1.40	$1.40	786,627
2022-06-28	$1.51	$1.61	$1.49	$1.53	$1.53	610,868
2022-06-27	$1.55	$1.60	$1.46	$1.50	$1.50	760,332
2022-06-24	$1.51	$1.64	$1.48	$1.51	$1.51	10,345,706
2022-06-23	$1.48	$1.50	$1.42	$1.49	$1.49	667,101
2022-06-22	$1.41	$1.54	$1.41	$1.46	$1.46	810,457
2022-06-21	$1.50	$1.52	$1.37	$1.43	$1.43	1,273,661
2022-06-17	$1.39	$1.43	$1.35	$1.40	$1.40	836,219
2022-06-16	$1.52	$1.52	$1.36	$1.36	$1.36	930,655
2022-06-15	$1.49	$1.63	$1.47	$1.57	$1.57	1,567,724
2022-06-14	$1.41	$1.52	$1.38	$1.48	$1.48	811,056
2022-06-13	$1.68	$1.69	$1.31	$1.41	$1.41	4,685,394
2022-06-10	$1.87	$1.95	$1.78	$1.81	$1.81	1,292,911
2022-06-09	$1.79	$1.97	$1.72	$1.93	$1.93	2,095,482
2022-06-08	$1.71	$1.92	$1.68	$1.82	$1.82	2,065,107
2022-06-07	$1.59	$1.74	$1.52	$1.70	$1.70	1,649,393
2022-06-06	$1.65	$1.69	$1.54	$1.59	$1.59	1,416,927
2022-06-03	$1.58	$1.68	$1.56	$1.67	$1.67	520,008
2022-06-02	$1.51	$1.65	$1.49	$1.61	$1.61	596,186
2022-06-01	$1.60	$1.62	$1.47	$1.54	$1.54	980,334
2022-05-31	$1.64	$1.70	$1.55	$1.60	$1.60	1,282,445
2022-05-27	$1.47	$1.62	$1.47	$1.61	$1.61	820,202
2022-05-26	$1.34	$1.52	$1.34	$1.47	$1.47	1,118,302
2022-05-25	$1.29	$1.35	$1.26	$1.32	$1.32	566,757
2022-05-24	$1.40	$1.42	$1.24	$1.29	$1.29	882,940
2022-05-23	$1.54	$1.54	$1.42	$1.45	$1.45	489,975
2022-05-20	$1.53	$1.60	$1.45	$1.50	$1.50	733,286
2022-05-19	$1.58	$1.62	$1.48	$1.50	$1.50	1,221,533
2022-05-18	$1.73	$1.73	$1.53	$1.55	$1.55	1,388,840
2022-05-17	$1.60	$1.74	$1.60	$1.65	$1.65	1,740,321
2022-05-16	$1.53	$1.76	$1.51	$1.58	$1.58	3,401,527
2022-05-13	$1.28	$1.51	$1.28	$1.51	$1.51	3,085,950
2022-05-12	$1.12	$1.29	$1.04	$1.29	$1.29	2,667,805
2022-05-11	$1.06	$1.16	$1.03	$1.16	$1.16	2,617,794
2022-05-10	$1.13	$1.20	$1.01	$1.05	$1.05	1,678,381
2022-05-09	$1.17	$1.17	$1.10	$1.13	$1.13	1,207,150
2022-05-06	$1.21	$1.23	$1.18	$1.19	$1.19	749,977
2022-05-05	$1.32	$1.33	$1.22	$1.23	$1.23	540,006
2022-05-04	$1.30	$1.36	$1.26	$1.36	$1.36	748,726
2022-05-03	$1.23	$1.37	$1.21	$1.32	$1.32	1,250,158
2022-05-02	$1.23	$1.24	$1.16	$1.22	$1.22	947,992
2022-04-29	$1.26	$1.29	$1.22	$1.23	$1.23	744,044
2022-04-28	$1.22	$1.25	$1.20	$1.23	$1.23	779,423
2022-04-27	$1.23	$1.25	$1.22	$1.22	$1.22	1,168,233
2022-04-26	$1.26	$1.27	$1.20	$1.22	$1.22	1,130,510
2022-04-25	$1.23	$1.29	$1.23	$1.28	$1.28	559,787
2022-04-22	$1.24	$1.27	$1.23	$1.25	$1.25	685,893
2022-04-21	$1.27	$1.32	$1.23	$1.25	$1.25	1,208,232
2022-04-20	$1.36	$1.36	$1.27	$1.28	$1.28	681,827
2022-04-19	$1.29	$1.36	$1.28	$1.33	$1.33	679,955
2022-04-18	$1.30	$1.31	$1.26	$1.28	$1.28	956,553
2022-04-14	$1.37	$1.40	$1.30	$1.32	$1.32	562,343
2022-04-13	$1.34	$1.40	$1.33	$1.37	$1.37	494,851
2022-04-12	$1.37	$1.41	$1.31	$1.33	$1.33	668,136
2022-04-11	$1.37	$1.41	$1.32	$1.34	$1.34	720,713
2022-04-08	$1.38	$1.41	$1.35	$1.40	$1.40	667,698
2022-04-07	$1.43	$1.46	$1.35	$1.38	$1.38	968,529
2022-04-06	$1.54	$1.56	$1.40	$1.44	$1.44	1,222,799
2022-04-05	$1.63	$1.66	$1.54	$1.55	$1.55	1,035,311
2022-04-04	$1.55	$1.65	$1.50	$1.62	$1.62	1,241,193
2022-04-01	$1.57	$1.61	$1.45	$1.51	$1.51	1,412,290
2022-03-31	$1.38	$1.54	$1.37	$1.54	$1.54	1,679,902
2022-03-30	$1.40	$1.45	$1.37	$1.37	$1.37	850,363
2022-03-29	$1.40	$1.52	$1.38	$1.40	$1.40	1,582,203
2022-03-28	$1.35	$1.38	$1.28	$1.37	$1.37	926,259
2022-03-25	$1.40	$1.42	$1.32	$1.33	$1.33	593,097
2022-03-24	$1.42	$1.45	$1.38	$1.43	$1.43	596,178
2022-03-23	$1.33	$1.51	$1.32	$1.40	$1.40	1,326,403
2022-03-22	$1.30	$1.37	$1.29	$1.35	$1.35	1,173,752
2022-03-21	$1.32	$1.33	$1.27	$1.30	$1.30	808,761
2022-03-18	$1.41	$1.41	$1.28	$1.29	$1.29	2,083,778
2022-03-17	$1.31	$1.44	$1.28	$1.42	$1.42	1,204,065
2022-03-16	$1.26	$1.32	$1.23	$1.32	$1.32	913,999
2022-03-15	$1.25	$1.30	$1.18	$1.20	$1.20	1,158,627
2022-03-14	$1.35	$1.35	$1.24	$1.24	$1.24	633,964
2022-03-11	$1.50	$1.51	$1.33	$1.34	$1.34	1,108,143
2022-03-10	$1.29	$1.45	$1.25	$1.40	$1.40	2,208,334
2022-03-09	$1.22	$1.33	$1.21	$1.31	$1.31	1,446,773
2022-03-08	$1.15	$1.22	$1.12	$1.18	$1.18	879,729
2022-03-07	$1.21	$1.23	$1.12	$1.14	$1.14	1,723,185
2022-03-04	$1.27	$1.27	$1.21	$1.21	$1.21	899,872
2022-03-03	$1.25	$1.26	$1.18	$1.21	$1.21	1,340,465
2022-03-02	$1.25	$1.29	$1.24	$1.25	$1.25	617,420
2022-03-01	$1.33	$1.35	$1.23	$1.23	$1.23	848,661
2022-02-28	$1.28	$1.34	$1.26	$1.33	$1.33	1,523,711
2022-02-25	$1.27	$1.29	$1.21	$1.28	$1.28	711,225
2022-02-24	$1.15	$1.27	$1.14	$1.26	$1.26	1,453,092
2022-02-23	$1.20	$1.23	$1.20	$1.20	$1.20	1,139,407
2022-02-22	$1.25	$1.25	$1.20	$1.21	$1.21	983,585
2022-02-18	$1.29	$1.33	$1.25	$1.26	$1.26	975,580
2022-02-17	$1.36	$1.44	$1.30	$1.32	$1.32	785,216
2022-02-16	$1.35	$1.41	$1.17	$1.39	$1.39	5,408,059
2022-02-15	$1.40	$1.41	$1.34	$1.36	$1.36	987,896
2022-02-14	$1.31	$1.40	$1.30	$1.34	$1.34	775,200
2022-02-11	$1.40	$1.47	$1.33	$1.35	$1.35	891,036
2022-02-10	$1.44	$1.50	$1.41	$1.43	$1.43	1,058,669
2022-02-09	$1.42	$1.49	$1.42	$1.46	$1.46	884,458
2022-02-08	$1.39	$1.44	$1.38	$1.43	$1.43	577,912
2022-02-07	$1.34	$1.40	$1.33	$1.39	$1.39	555,098
2022-02-04	$1.24	$1.35	$1.24	$1.34	$1.34	626,711
2022-02-03	$1.32	$1.33	$1.26	$1.27	$1.27	704,521
2022-02-02	$1.40	$1.42	$1.32	$1.35	$1.35	1,059,476
2022-02-01	$1.42	$1.43	$1.36	$1.41	$1.41	900,013
2022-01-31	$1.28	$1.43	$1.28	$1.40	$1.40	1,902,186
2022-01-28	$1.20	$1.30	$1.20	$1.29	$1.29	1,195,038
2022-01-27	$1.28	$1.31	$1.20	$1.21	$1.21	1,331,342
2022-01-26	$1.33	$1.38	$1.27	$1.29	$1.29	1,157,446
2022-01-25	$1.31	$1.38	$1.27	$1.32	$1.32	1,147,941
2022-01-24	$1.26	$1.32	$1.17	$1.28	$1.28	2,722,691
2022-01-21	$1.35	$1.36	$1.30	$1.32	$1.32	1,230,591
2022-01-20	$1.35	$1.40	$1.33	$1.35	$1.35	2,119,270
2022-01-19	$1.41	$1.44	$1.37	$1.39	$1.39	1,697,311
2022-01-18	$1.47	$1.53	$1.42	$1.44	$1.44	1,288,762
2022-01-14	$1.49	$1.51	$1.42	$1.45	$1.45	1,381,926
2022-01-13	$1.53	$1.58	$1.48	$1.50	$1.50	646,134
2022-01-12	$1.59	$1.59	$1.52	$1.52	$1.52	725,755
2022-01-11	$1.48	$1.60	$1.45	$1.59	$1.59	1,763,126
2022-01-10	$1.49	$1.49	$1.44	$1.48	$1.48	1,293,858
2022-01-07	$1.49	$1.54	$1.48	$1.50	$1.50	535,625
2022-01-06	$1.49	$1.53	$1.48	$1.50	$1.50	1,159,022
2022-01-05	$1.57	$1.63	$1.49	$1.51	$1.51	1,415,036
2022-01-04	$1.66	$1.71	$1.59	$1.60	$1.60	1,339,787
2022-01-03	$1.48	$1.65	$1.46	$1.65	$1.65	2,010,561
2021-12-31	$1.53	$1.53	$1.43	$1.43	$1.43	2,746,913
2021-12-30	$1.44	$1.56	$1.44	$1.54	$1.54	1,542,254
2021-12-29	$1.56	$1.59	$1.43	$1.46	$1.46	1,631,574
2021-12-28	$1.59	$1.65	$1.55	$1.56	$1.56	1,338,139
2021-12-27	$1.52	$1.59	$1.48	$1.57	$1.57	1,564,901
2021-12-23	$1.47	$1.54	$1.46	$1.53	$1.53	1,161,637
2021-12-22	$1.45	$1.54	$1.45	$1.48	$1.48	905,924
2021-12-21	$1.47	$1.53	$1.47	$1.50	$1.50	1,598,263
2021-12-20	$1.45	$1.49	$1.44	$1.47	$1.47	1,236,298
2021-12-17	$1.44	$1.54	$1.39	$1.53	$1.53	1,485,717
2021-12-16	$1.54	$1.55	$1.44	$1.46	$1.46	1,506,826
2021-12-15	$1.49	$1.52	$1.41	$1.51	$1.51	1,463,265
2021-12-14	$1.47	$1.54	$1.45	$1.50	$1.50	2,133,010
2021-12-13	$1.52	$1.57	$1.43	$1.49	$1.49	2,712,638
2021-12-10	$1.75	$1.78	$1.55	$1.56	$1.56	1,385,399
2021-12-09	$1.70	$1.79	$1.63	$1.64	$1.64	894,321
2021-12-08	$1.79	$1.80	$1.73	$1.74	$1.74	822,488
2021-12-07	$1.64	$1.82	$1.63	$1.76	$1.76	4,057,270
2021-12-06	$1.56	$1.63	$1.53	$1.59	$1.59	1,861,852
2021-12-03	$1.65	$1.65	$1.52	$1.53	$1.53	2,234,102
2021-12-02	$1.62	$1.67	$1.58	$1.62	$1.62	2,227,778
2021-12-01	$1.73	$1.80	$1.59	$1.60	$1.60	1,384,556
2021-11-30	$1.84	$1.89	$1.65	$1.71	$1.71	4,718,745
2021-11-29	$2.07	$2.08	$1.89	$1.89	$1.89	1,909,264
2021-11-26	$1.99	$2.00	$1.89	$1.98	$1.98	977,169
2021-11-24	$2.01	$2.08	$1.97	$2.07	$2.07	1,893,593
2021-11-23	$2.08	$2.10	$1.96	$2.03	$2.03	1,859,980
2021-11-22	$2.19	$2.26	$2.11	$2.11	$2.11	1,226,380
2021-11-19	$2.15	$2.21	$2.11	$2.16	$2.16	1,407,646
2021-11-18	$2.27	$2.28	$2.14	$2.17	$2.17	1,826,517
2021-11-17	$2.38	$2.39	$2.24	$2.27	$2.27	1,989,948
2021-11-16	$2.50	$2.51	$2.37	$2.38	$2.38	1,596,800
2021-11-15	$2.49	$2.51	$2.43	$2.51	$2.51	810,088
2021-11-12	$2.47	$2.53	$2.46	$2.50	$2.50	822,891
2021-11-11	$2.54	$2.55	$2.47	$2.49	$2.49	814,902
2021-11-10	$2.49	$2.60	$2.47	$2.50	$2.50	1,301,098
2021-11-09	$2.60	$2.61	$2.51	$2.54	$2.54	1,057,731
2021-11-08	$2.75	$2.80	$2.58	$2.60	$2.60	1,763,323
2021-11-05	$2.77	$2.84	$2.75	$2.82	$2.82	765,144
2021-11-04	$2.81	$2.86	$2.75	$2.76	$2.76	593,848
2021-11-03	$2.64	$2.83	$2.64	$2.80	$2.80	1,430,908
2021-11-02	$2.69	$2.73	$2.65	$2.69	$2.69	640,316
2021-11-01	$2.56	$2.69	$2.55	$2.69	$2.69	1,186,486
2021-10-29	$2.57	$2.61	$2.55	$2.60	$2.60	487,154
2021-10-28	$2.54	$2.58	$2.48	$2.57	$2.57	840,534
2021-10-27	$2.51	$2.56	$2.50	$2.52	$2.52	962,828
2021-10-26	$2.60	$2.64	$2.53	$2.54	$2.54	1,281,735
2021-10-25	$2.68	$2.68	$2.60	$2.61	$2.61	1,128,576
2021-10-22	$2.64	$2.67	$2.55	$2.67	$2.67	1,053,903
2021-10-21	$2.74	$2.77	$2.63	$2.67	$2.67	1,913,836
2021-10-20	$2.72	$2.79	$2.70	$2.74	$2.74	876,670
2021-10-19	$2.78	$2.79	$2.66	$2.77	$2.77	938,310
2021-10-18	$2.79	$2.80	$2.69	$2.77	$2.77	939,376
2021-10-15	$2.84	$2.88	$2.78	$2.81	$2.81	830,540
2021-10-14	$2.87	$2.90	$2.82	$2.83	$2.83	553,936
2021-10-13	$2.88	$2.88	$2.77	$2.83	$2.83	553,085
2021-10-12	$2.81	$2.90	$2.80	$2.86	$2.86	802,165
2021-10-11	$2.87	$2.92	$2.82	$2.84	$2.84	861,918
2021-10-08	$2.77	$2.85	$2.72	$2.78	$2.78	629,675
2021-10-07	$2.76	$2.78	$2.69	$2.78	$2.78	554,974
2021-10-06	$2.65	$2.76	$2.65	$2.73	$2.73	961,982
2021-10-05	$2.65	$2.72	$2.60	$2.72	$2.72	1,151,119
2021-10-04	$2.73	$2.74	$2.63	$2.66	$2.66	1,250,515
2021-10-01	$2.84	$2.86	$2.80	$2.81	$2.81	1,176,974
2021-09-30	$2.76	$2.85	$2.73	$2.81	$2.81	677,397
2021-09-29	$2.80	$2.85	$2.76	$2.78	$2.78	887,696
2021-09-28	$2.90	$2.91	$2.79	$2.84	$2.84	1,399,890
2021-09-27	$2.87	$3.04	$2.83	$2.95	$2.95	1,544,385
2021-09-24	$2.81	$2.94	$2.80	$2.88	$2.88	728,983
2021-09-23	$2.81	$2.89	$2.81	$2.84	$2.84	911,139
2021-09-22	$2.67	$2.78	$2.67	$2.78	$2.78	724,220
2021-09-21	$2.66	$2.72	$2.62	$2.67	$2.67	803,758
2021-09-20	$2.72	$2.75	$2.63	$2.64	$2.64	1,157,689
2021-09-17	$2.79	$2.97	$2.78	$2.85	$2.85	2,262,117
2021-09-16	$2.67	$2.79	$2.63	$2.77	$2.77	739,546
2021-09-15	$2.67	$2.73	$2.63	$2.68	$2.68	428,487
2021-09-14	$2.75	$2.77	$2.62	$2.68	$2.68	1,120,461
2021-09-13	$2.87	$2.93	$2.76	$2.78	$2.78	1,230,719
2021-09-10	$2.74	$2.91	$2.72	$2.87	$2.87	1,323,806
2021-09-09	$2.64	$2.77	$2.61	$2.73	$2.73	798,082
2021-09-08	$2.68	$2.73	$2.64	$2.67	$2.67	901,192
2021-09-07	$2.74	$2.84	$2.71	$2.74	$2.74	864,556
2021-09-03	$2.69	$2.79	$2.63	$2.74	$2.74	995,202
2021-09-02	$2.71	$2.74	$2.67	$2.71	$2.71	659,544
2021-09-01	$2.73	$2.78	$2.65	$2.72	$2.72	632,023
2021-08-31	$2.59	$2.73	$2.59	$2.73	$2.73	1,394,033
2021-08-30	$2.71	$2.73	$2.58	$2.61	$2.61	1,029,126
2021-08-27	$2.61	$2.72	$2.61	$2.69	$2.69	780,564
2021-08-26	$2.63	$2.70	$2.59	$2.62	$2.62	772,687
2021-08-25	$2.58	$2.66	$2.55	$2.63	$2.63	1,097,058
2021-08-24	$2.45	$2.63	$2.42	$2.57	$2.57	1,811,658
2021-08-23	$2.51	$2.55	$2.43	$2.44	$2.44	1,597,583
2021-08-20	$2.34	$2.45	$2.34	$2.45	$2.45	910,836
2021-08-19	$2.39	$2.43	$2.33	$2.36	$2.36	1,285,825
2021-08-18	$2.45	$2.52	$2.43	$2.44	$2.44	995,528
2021-08-17	$2.50	$2.53	$2.39	$2.45	$2.45	1,443,628
2021-08-16	$2.57	$2.64	$2.52	$2.56	$2.56	784,970
2021-08-13	$2.67	$2.67	$2.57	$2.60	$2.60	1,087,392
2021-08-12	$2.76	$2.78	$2.65	$2.67	$2.67	1,129,059
2021-08-11	$2.73	$2.82	$2.63	$2.78	$2.78	1,935,287
2021-08-10	$2.93	$2.95	$2.73	$2.75	$2.75	2,140,035
2021-08-09	$2.65	$3.02	$2.55	$2.92	$2.92	4,227,160
2021-08-06	$2.51	$2.67	$2.50	$2.65	$2.65	1,537,071
2021-08-05	$2.34	$2.54	$2.32	$2.51	$2.51	1,498,507
2021-08-04	$2.39	$2.43	$2.32	$2.33	$2.33	1,830,473
2021-08-03	$2.47	$2.49	$2.39	$2.45	$2.45	1,171,095
2021-08-02	$2.53	$2.57	$2.49	$2.50	$2.50	1,325,284
2021-07-30	$2.61	$2.62	$2.49	$2.52	$2.52	1,790,595
2021-07-29	$2.58	$2.68	$2.56	$2.63	$2.63	989,137
2021-07-28	$2.57	$2.60	$2.51	$2.55	$2.55	1,095,677
2021-07-27	$2.60	$2.63	$2.50	$2.55	$2.55	770,824
2021-07-26	$2.55	$2.68	$2.54	$2.64	$2.64	868,706
2021-07-23	$2.58	$2.58	$2.50	$2.54	$2.54	1,099,938
2021-07-22	$2.70	$2.71	$2.52	$2.56	$2.56	1,482,844
2021-07-21	$2.64	$2.69	$2.59	$2.66	$2.66	1,519,197
2021-07-20	$2.55	$2.61	$2.44	$2.58	$2.58	1,257,811
2021-07-19	$2.50	$2.52	$2.38	$2.44	$2.44	1,839,515
2021-07-16	$2.63	$2.67	$2.53	$2.54	$2.54	1,675,728
2021-07-15	$2.68	$2.75	$2.57	$2.61	$2.61	1,548,286
2021-07-14	$2.84	$2.84	$2.66	$2.68	$2.68	1,909,877
2021-07-13	$3.00	$3.00	$2.75	$2.76	$2.76	2,489,121
2021-07-12	$3.01	$3.08	$2.96	$3.01	$3.01	2,863,400
2021-07-09	$2.90	$2.92	$2.84	$2.88	$2.88	1,670,489
2021-07-08	$2.82	$2.96	$2.77	$2.85	$2.85	1,615,584
2021-07-07	$3.10	$3.13	$2.91	$2.93	$2.93	1,858,695
2021-07-06	$3.18	$3.18	$3.05	$3.12	$3.12	902,015
2021-07-02	$3.24	$3.24	$3.07	$3.15	$3.15	1,498,178
2021-07-01	$3.32	$3.32	$3.20	$3.22	$3.22	845,802
2021-06-30	$3.26	$3.32	$3.18	$3.31	$3.31	1,516,895
2021-06-29	$3.25	$3.30	$3.21	$3.28	$3.28	1,259,416
2021-06-28	$3.41	$3.46	$3.23	$3.23	$3.23	2,371,389
2021-06-25	$3.41	$3.58	$3.35	$3.50	$3.50	12,958,423
2021-06-24	$3.38	$3.40	$3.27	$3.39	$3.39	1,380,939
2021-06-23	$3.34	$3.38	$3.24	$3.34	$3.34	1,436,469
2021-06-22	$3.30	$3.31	$3.13	$3.29	$3.29	1,908,607
2021-06-21	$3.48	$3.48	$3.25	$3.28	$3.28	1,925,567
2021-06-18	$3.48	$3.53	$3.41	$3.44	$3.44	2,192,196
2021-06-17	$3.61	$3.65	$3.46	$3.56	$3.56	2,053,363
2021-06-16	$3.73	$3.74	$3.44	$3.57	$3.57	3,225,431
2021-06-15	$3.72	$3.90	$3.56	$3.74	$3.74	5,187,470
2021-06-14	$3.44	$4.02	$3.40	$3.76	$3.76	17,012,916
2021-06-11	$3.48	$3.48	$3.36	$3.43	$3.43	1,481,480
2021-06-10	$3.53	$3.53	$3.41	$3.48	$3.48	1,547,046
2021-06-09	$3.60	$3.68	$3.52	$3.53	$3.53	1,512,785
2021-06-08	$3.45	$3.58	$3.39	$3.54	$3.54	1,972,503
2021-06-07	$3.31	$3.47	$3.29	$3.42	$3.42	1,882,256
2021-06-04	$3.25	$3.35	$3.16	$3.27	$3.27	1,693,539
2021-06-03	$3.22	$3.28	$3.10	$3.25	$3.25	1,546,849
2021-06-02	$3.25	$3.34	$3.16	$3.23	$3.23	1,959,074
2021-06-01	$2.98	$3.28	$2.98	$3.23	$3.23	2,046,232
2021-05-28	$3.00	$3.04	$2.96	$3.01	$3.01	1,236,779
2021-05-27	$3.00	$3.07	$2.95	$3.04	$3.04	1,732,965
2021-05-26	$2.89	$3.05	$2.84	$2.99	$2.99	2,023,837
2021-05-25	$2.89	$2.91	$2.84	$2.85	$2.85	1,723,184
2021-05-24	$2.93	$2.97	$2.85	$2.87	$2.87	1,484,190
2021-05-21	$2.83	$2.95	$2.81	$2.90	$2.90	1,566,954
2021-05-20	$2.74	$2.81	$2.72	$2.80	$2.80	1,500,876
2021-05-19	$2.62	$2.73	$2.59	$2.71	$2.71	1,410,611
2021-05-18	$2.72	$2.78	$2.69	$2.72	$2.72	1,475,777
2021-05-17	$2.59	$2.69	$2.56	$2.68	$2.68	1,046,759
2021-05-14	$2.57	$2.68	$2.54	$2.57	$2.57	1,478,412
2021-05-13	$2.55	$2.63	$2.37	$2.53	$2.53	1,968,884
2021-05-12	$2.61	$2.64	$2.52	$2.55	$2.55	2,467,696
2021-05-11	$2.54	$2.65	$2.45	$2.61	$2.61	2,769,983
2021-05-10	$2.91	$2.92	$2.62	$2.66	$2.66	4,086,584
2021-05-07	$3.10	$3.14	$2.68	$2.80	$2.80	10,396,523
2021-05-06	$3.36	$3.40	$3.29	$3.40	$3.40	2,047,289
2021-05-05	$3.40	$3.40	$3.29	$3.38	$3.38	1,319,556
2021-05-04	$3.39	$3.44	$3.27	$3.38	$3.38	1,935,169
2021-05-03	$3.43	$3.48	$3.34	$3.46	$3.46	1,688,710
2021-04-30	$3.45	$3.47	$3.37	$3.41	$3.41	1,909,070
2021-04-29	$3.47	$3.53	$3.39	$3.51	$3.51	1,929,406
2021-04-28	$3.42	$3.48	$3.34	$3.46	$3.46	1,775,604
2021-04-27	$3.15	$3.45	$3.15	$3.39	$3.39	4,208,485
2021-04-26	$3.05	$3.17	$3.05	$3.09	$3.09	1,056,009
2021-04-23	$3.09	$3.12	$2.98	$3.04	$3.04	1,338,435
2021-04-22	$2.99	$3.10	$2.97	$3.05	$3.05	1,749,807
2021-04-21	$2.92	$3.01	$2.91	$2.97	$2.97	1,293,163
2021-04-20	$2.99	$3.03	$2.83	$2.93	$2.93	2,751,758
2021-04-19	$3.05	$3.15	$2.96	$2.99	$2.99	1,377,112
2021-04-16	$3.12	$3.14	$2.98	$3.11	$3.11	1,871,326
2021-04-15	$3.30	$3.32	$3.11	$3.13	$3.13	1,617,003
2021-04-14	$3.20	$3.31	$3.16	$3.25	$3.25	1,419,857
2021-04-13	$3.24	$3.26	$3.08	$3.19	$3.19	1,786,011
2021-04-12	$3.38	$3.40	$3.22	$3.28	$3.28	1,466,884
2021-04-09	$3.48	$3.52	$3.33	$3.39	$3.39	1,728,544
2021-04-08	$3.72	$3.72	$3.40	$3.49	$3.49	2,546,523
2021-04-07	$3.57	$3.75	$3.45	$3.69	$3.69	2,967,120
2021-04-06	$3.50	$3.64	$3.42	$3.45	$3.45	2,309,185
2021-04-05	$3.45	$3.50	$3.33	$3.48	$3.48	2,891,853
2021-04-01	$3.28	$3.47	$3.27	$3.39	$3.39	2,340,520
2021-03-31	$3.21	$3.36	$3.15	$3.21	$3.21	1,789,934
2021-03-30	$3.05	$3.22	$3.02	$3.18	$3.18	1,404,074
2021-03-29	$3.31	$3.41	$3.05	$3.06	$3.06	2,408,058
2021-03-26	$3.30	$3.45	$3.19	$3.35	$3.35	4,696,146
2021-03-25	$2.92	$3.12	$2.85	$3.11	$3.11	2,192,227
2021-03-24	$3.26	$3.28	$3.00	$3.01	$3.01	1,991,219
2021-03-23	$3.26	$3.33	$3.13	$3.21	$3.21	2,610,334
2021-03-22	$3.52	$3.61	$3.27	$3.31	$3.31	2,731,183
2021-03-19	$3.49	$3.59	$3.32	$3.47	$3.47	5,180,376
2021-03-18	$3.49	$3.94	$3.40	$3.45	$3.45	7,831,764
2021-03-17	$3.22	$3.59	$3.20	$3.52	$3.52	3,504,602
2021-03-16	$3.15	$3.67	$3.12	$3.36	$3.36	7,257,920
2021-03-15	$3.05	$3.32	$2.99	$3.17	$3.17	6,078,220
2021-03-12	$2.73	$3.30	$2.66	$3.14	$3.14	19,905,024
2021-03-11	$2.65	$2.74	$2.58	$2.66	$2.66	1,621,720
2021-03-10	$2.55	$2.71	$2.53	$2.56	$2.56	2,094,550
2021-03-09	$2.39	$2.54	$2.38	$2.52	$2.52	1,481,188
2021-03-08	$2.32	$2.46	$2.30	$2.35	$2.35	1,414,640
2021-03-05	$2.40	$2.45	$2.02	$2.35	$2.35	3,155,815
2021-03-04	$2.56	$2.58	$2.26	$2.38	$2.38	3,391,258
2021-03-03	$2.62	$2.69	$2.51	$2.58	$2.58	2,410,718
2021-03-02	$2.60	$2.66	$2.55	$2.58	$2.58	1,324,618
2021-03-01	$2.70	$2.72	$2.52	$2.55	$2.55	1,858,003
2021-02-26	$2.59	$2.67	$2.44	$2.61	$2.61	1,596,549
2021-02-25	$2.76	$2.78	$2.53	$2.62	$2.62	2,316,050
2021-02-24	$2.55	$2.72	$2.52	$2.71	$2.71	1,903,709
2021-02-23	$2.56	$2.61	$2.30	$2.52	$2.52	2,642,450
2021-02-22	$2.71	$2.83	$2.62	$2.63	$2.63	2,374,509
2021-02-19	$2.56	$2.77	$2.52	$2.73	$2.73	2,510,450
2021-02-18	$2.65	$2.65	$2.49	$2.53	$2.53	2,076,627
2021-02-17	$2.70	$2.70	$2.54	$2.66	$2.66	2,715,697
2021-02-16	$2.98	$2.98	$2.67	$2.69	$2.69	3,444,136
2021-02-12	$2.72	$2.93	$2.65	$2.90	$2.90	3,460,058
2021-02-11	$2.87	$2.91	$2.63	$2.74	$2.74	3,477,121
2021-02-10	$2.70	$2.95	$2.65	$2.85	$2.85	6,256,187
2021-02-09	$2.53	$2.72	$2.46	$2.64	$2.64	3,970,325
2021-02-08	$2.48	$2.55	$2.45	$2.51	$2.51	3,057,694
2021-02-05	$2.44	$2.52	$2.42	$2.45	$2.45	4,624,417
2021-02-04	$2.50	$2.56	$2.38	$2.39	$2.39	5,161,822
2021-02-03	$2.42	$2.46	$2.39	$2.43	$2.43	4,295,038
2021-02-02	$2.48	$2.48	$2.36	$2.41	$2.41	5,154,833
2021-02-01	$2.53	$2.53	$2.41	$2.44	$2.44	4,461,279
2021-01-29	$2.58	$2.60	$2.40	$2.41	$2.41	15,590,333
2021-01-28	$3.39	$3.52	$2.88	$3.14	$3.14	4,415,750
2021-01-27	$2.88	$3.65	$2.74	$3.22	$3.22	9,281,369
2021-01-26	$2.65	$3.23	$2.55	$2.81	$2.81	9,137,642
2021-01-25	$2.46	$2.67	$2.43	$2.55	$2.55	2,619,609
2021-01-22	$2.41	$2.55	$2.41	$2.42	$2.42	1,277,290
2021-01-21	$2.43	$2.49	$2.39	$2.45	$2.45	900,728
2021-01-20	$2.48	$2.53	$2.36	$2.45	$2.45	1,379,769
2021-01-19	$2.40	$2.55	$2.35	$2.46	$2.46	1,247,776
2021-01-15	$2.51	$2.56	$2.36	$2.36	$2.36	1,393,405
2021-01-14	$2.48	$2.60	$2.44	$2.48	$2.48	1,231,873
2021-01-13	$2.50	$2.55	$2.38	$2.47	$2.47	1,275,598
2021-01-12	$2.42	$2.65	$2.36	$2.48	$2.48	1,845,951
2021-01-11	$2.27	$2.47	$2.26	$2.40	$2.40	1,349,295
2021-01-08	$2.46	$2.48	$2.23	$2.31	$2.31	1,979,216
2021-01-07	$2.42	$2.54	$2.39	$2.44	$2.44	1,222,307
2021-01-06	$2.45	$2.54	$2.35	$2.36	$2.36	1,612,002
2021-01-05	$2.35	$2.46	$2.30	$2.41	$2.41	1,334,911
2021-01-04	$2.46	$2.50	$2.26	$2.34	$2.34	1,841,465
2020-12-31	$2.53	$2.54	$2.35	$2.38	$2.38	1,497,429
2020-12-30	$2.34	$2.59	$2.32	$2.56	$2.56	2,005,314
2020-12-29	$2.62	$2.64	$2.32	$2.38	$2.38	2,918,820
2020-12-28	$2.76	$2.76	$2.52	$2.60	$2.60	2,247,956
2020-12-24	$2.81	$2.83	$2.60	$2.80	$2.80	2,264,458
2020-12-23	$2.87	$2.98	$2.76	$2.80	$2.80	2,647,092
2020-12-22	$3.09	$3.10	$2.74	$2.82	$2.82	5,088,746
2020-12-21	$3.03	$3.20	$2.91	$3.15	$3.15	3,796,413
2020-12-18	$3.30	$3.39	$3.03	$3.25	$3.25	4,924,923
2020-12-17	$3.08	$3.30	$2.92	$3.29	$3.29	8,020,761
2020-12-16	$2.71	$3.15	$2.71	$2.83	$2.83	11,158,100
2020-12-15	$2.50	$2.51	$2.33	$2.45	$2.45	1,339,237
2020-12-14	$2.67	$2.69	$2.32	$2.45	$2.45	2,443,513
2020-12-11	$2.47	$2.65	$2.46	$2.55	$2.55	2,118,598
2020-12-10	$2.38	$2.68	$2.31	$2.47	$2.47	2,594,598
2020-12-09	$2.32	$2.63	$2.26	$2.36	$2.36	3,829,542
2020-12-08	$2.22	$2.33	$2.06	$2.21	$2.21	1,305,163
2020-12-07	$2.06	$2.27	$2.06	$2.24	$2.24	1,979,156
2020-12-04	$2.01	$2.09	$1.96	$2.07	$2.07	1,571,778
2020-12-03	$1.79	$2.10	$1.75	$1.97	$1.97	3,515,012
2020-12-02	$1.63	$1.83	$1.58	$1.76	$1.76	1,468,440
2020-12-01	$1.69	$1.75	$1.61	$1.62	$1.62	1,260,613
2020-11-30	$1.69	$1.70	$1.58	$1.70	$1.70	814,626
2020-11-27	$1.74	$1.74	$1.58	$1.62	$1.62	933,096
2020-11-25	$1.68	$1.69	$1.58	$1.68	$1.68	674,711
2020-11-24	$1.52	$1.74	$1.49	$1.67	$1.67	1,968,825
2020-11-23	$1.41	$1.49	$1.35	$1.48	$1.48	1,212,521
2020-11-20	$1.43	$1.44	$1.36	$1.42	$1.42	908,568
2020-11-19	$1.38	$1.48	$1.37	$1.42	$1.42	746,178
2020-11-18	$1.38	$1.42	$1.32	$1.39	$1.39	964,600
2020-11-17	$1.39	$1.43	$1.32	$1.37	$1.37	690,596
2020-11-16	$1.39	$1.45	$1.32	$1.39	$1.39	1,651,323
2020-11-13	$1.28	$1.38	$1.28	$1.35	$1.35	1,102,834
2020-11-12	$1.36	$1.42	$1.27	$1.29	$1.29	1,192,083
2020-11-11	$1.48	$1.50	$1.35	$1.37	$1.37	1,146,304
2020-11-10	$1.41	$1.51	$1.34	$1.47	$1.47	1,215,951
2020-11-09	$1.35	$1.51	$1.32	$1.41	$1.41	2,377,338
2020-11-06	$1.22	$1.26	$1.16	$1.20	$1.20	1,466,941
2020-11-05	$1.39	$1.39	$1.17	$1.20	$1.20	3,737,955
2020-11-04	$1.67	$1.70	$1.38	$1.38	$1.38	1,818,033
2020-11-03	$1.56	$1.74	$1.50	$1.65	$1.65	2,220,399
2020-11-02	$1.48	$1.50	$1.38	$1.41	$1.41	686,862
2020-10-30	$1.44	$1.59	$1.44	$1.47	$1.47	725,818
2020-10-29	$1.53	$1.62	$1.46	$1.53	$1.53	556,474
2020-10-28	$1.60	$1.63	$1.50	$1.55	$1.55	992,028
2020-10-27	$1.51	$1.70	$1.47	$1.61	$1.61	841,655
2020-10-26	$1.58	$1.61	$1.46	$1.58	$1.58	756,226
2020-10-23	$1.68	$1.69	$1.55	$1.63	$1.63	794,113
2020-10-22	$1.74	$1.84	$1.67	$1.68	$1.68	1,566,148
2020-10-21	$1.48	$1.95	$1.47	$1.77	$1.77	5,225,578
2020-10-20	$1.20	$1.62	$1.19	$1.54	$1.54	5,328,002
2020-10-19	$1.13	$1.32	$1.13	$1.17	$1.17	2,220,550
2020-10-16	$1.10	$1.13	$1.09	$1.13	$1.13	665,036
2020-10-15	$1.10	$1.12	$1.07	$1.10	$1.10	550,695
2020-10-14	$1.12	$1.14	$1.09	$1.11	$1.11	419,054
2020-10-13	$1.16	$1.16	$1.07	$1.09	$1.09	820,155
2020-10-12	$1.19	$1.20	$1.13	$1.16	$1.16	486,345
2020-10-09	$1.22	$1.23	$1.18	$1.18	$1.18	314,419
2020-10-08	$1.19	$1.20	$1.13	$1.19	$1.19	481,529
2020-10-07	$1.16	$1.19	$1.15	$1.17	$1.17	335,311
2020-10-06	$1.17	$1.19	$1.13	$1.13	$1.13	431,531
2020-10-05	$1.17	$1.18	$1.11	$1.16	$1.16	490,765
2020-10-02	$1.12	$1.18	$1.12	$1.15	$1.15	419,930
2020-10-01	$1.12	$1.18	$1.09	$1.18	$1.18	594,974
2020-09-30	$1.14	$1.17	$1.07	$1.12	$1.12	613,869
2020-09-29	$1.22	$1.22	$1.12	$1.16	$1.16	555,109
2020-09-28	$1.20	$1.24	$1.13	$1.17	$1.17	1,908,733
2020-09-25	$1.20	$1.28	$1.16	$1.19	$1.19	1,013,885
2020-09-24	$1.18	$1.25	$1.11	$1.22	$1.22	783,481
2020-09-23	$1.27	$1.28	$1.12	$1.13	$1.13	885,171
2020-09-22	$1.28	$1.32	$1.23	$1.25	$1.25	412,662
2020-09-21	$1.37	$1.37	$1.25	$1.28	$1.28	765,069
2020-09-18	$1.37	$1.41	$1.34	$1.39	$1.39	868,359
2020-09-17	$1.32	$1.42	$1.29	$1.41	$1.41	896,061
2020-09-16	$1.34	$1.35	$1.28	$1.33	$1.33	587,185
2020-09-15	$1.29	$1.34	$1.27	$1.32	$1.32	614,245
2020-09-14	$1.35	$1.35	$1.26	$1.28	$1.28	490,202
2020-09-11	$1.35	$1.35	$1.26	$1.31	$1.31	1,002,826
2020-09-10	$1.36	$1.39	$1.31	$1.32	$1.32	529,289
2020-09-09	$1.36	$1.37	$1.30	$1.33	$1.33	414,995
2020-09-08	$1.34	$1.39	$1.32	$1.33	$1.33	756,451
2020-09-04	$1.38	$1.44	$1.32	$1.39	$1.39	710,137
2020-09-03	$1.42	$1.47	$1.36	$1.39	$1.39	755,639
2020-09-02	$1.44	$1.46	$1.39	$1.43	$1.43	753,074
2020-09-01	$1.32	$1.46	$1.32	$1.44	$1.44	2,202,319
2020-08-31	$1.49	$1.49	$1.38	$1.39	$1.39	599,921
2020-08-28	$1.43	$1.50	$1.43	$1.44	$1.44	759,684
2020-08-27	$1.40	$1.42	$1.38	$1.41	$1.41	665,565
2020-08-26	$1.41	$1.42	$1.37	$1.37	$1.37	507,390
2020-08-25	$1.37	$1.42	$1.35	$1.42	$1.42	732,441
2020-08-24	$1.50	$1.51	$1.26	$1.36	$1.36	2,394,581
2020-08-21	$1.51	$1.54	$1.45	$1.46	$1.46	889,360
2020-08-20	$1.52	$1.55	$1.42	$1.50	$1.50	1,209,274
2020-08-19	$1.60	$1.60	$1.48	$1.55	$1.55	2,200,715
2020-08-18	$1.69	$1.69	$1.58	$1.60	$1.60	1,028,159
2020-08-17	$1.72	$1.72	$1.66	$1.67	$1.67	562,446
2020-08-14	$1.70	$1.71	$1.66	$1.67	$1.67	421,391
2020-08-13	$1.68	$1.74	$1.66	$1.69	$1.69	591,390
2020-08-12	$1.72	$1.72	$1.63	$1.69	$1.69	694,668
2020-08-11	$1.74	$1.77	$1.67	$1.68	$1.68	919,171
2020-08-10	$1.65	$1.78	$1.65	$1.69	$1.69	1,175,466
2020-08-07	$1.64	$1.69	$1.56	$1.65	$1.65	1,220,118
2020-08-06	$1.70	$1.70	$1.56	$1.57	$1.57	1,827,956
2020-08-05	$1.88	$1.88	$1.66	$1.68	$1.68	2,027,038
2020-08-04	$1.78	$1.94	$1.78	$1.90	$1.90	1,310,245
2020-08-03	$1.80	$1.82	$1.73	$1.78	$1.78	590,040
2020-07-31	$1.85	$1.87	$1.74	$1.79	$1.79	743,759
2020-07-30	$1.80	$1.95	$1.79	$1.88	$1.88	1,044,305
2020-07-29	$1.75	$1.85	$1.73	$1.85	$1.85	914,437
2020-07-28	$1.65	$1.83	$1.62	$1.75	$1.75	1,408,165
2020-07-27	$1.67	$1.72	$1.60	$1.66	$1.66	1,222,671
2020-07-24	$1.66	$1.72	$1.62	$1.65	$1.65	658,729
2020-07-23	$1.67	$1.72	$1.65	$1.66	$1.66	615,478
2020-07-22	$1.70	$1.72	$1.66	$1.66	$1.66	604,939
2020-07-21	$1.72	$1.78	$1.70	$1.72	$1.72	656,383
2020-07-20	$1.78	$1.81	$1.66	$1.69	$1.69	1,258,733
2020-07-17	$1.74	$1.79	$1.71	$1.78	$1.78	612,100
2020-07-16	$1.70	$1.80	$1.65	$1.75	$1.75	776,700
2020-07-15	$1.81	$1.82	$1.60	$1.74	$1.74	1,780,500
2020-07-14	$1.67	$1.78	$1.60	$1.69	$1.69	1,120,900
2020-07-13	$1.96	$1.97	$1.63	$1.66	$1.66	3,424,500
2020-07-10	$1.64	$1.97	$1.54	$1.95	$1.95	4,657,600
2020-07-09	$1.70	$1.72	$1.56	$1.56	$1.56	1,172,000
2020-07-08	$1.72	$1.74	$1.63	$1.68	$1.68	999,500
2020-07-07	$1.81	$1.81	$1.72	$1.73	$1.73	918,100
2020-07-06	$1.87	$1.88	$1.75	$1.82	$1.82	1,415,000
2020-07-02	$1.86	$1.93	$1.79	$1.84	$1.84	1,200,700
2020-07-01	$1.87	$1.95	$1.82	$1.83	$1.83	1,116,200
2020-06-30	$1.89	$1.91	$1.82	$1.85	$1.85	816,300
2020-06-29	$1.94	$1.98	$1.78	$1.86	$1.86	1,589,300
2020-06-26	$1.90	$1.99	$1.80	$1.90	$1.90	7,406,896
2020-06-25	$1.87	$1.95	$1.77	$1.89	$1.89	2,279,427
2020-06-24	$2.09	$2.11	$1.88	$1.97	$1.97	2,533,120
2020-06-23	$2.17	$2.24	$2.07	$2.13	$2.13	2,593,737
2020-06-22	$2.01	$2.22	$1.90	$2.11	$2.11	2,970,455
2020-06-19	$2.15	$2.20	$1.82	$1.95	$1.95	3,738,182
2020-06-18	$2.17	$2.27	$2.05	$2.09	$2.09	1,886,298
2020-06-17	$2.34	$2.34	$2.14	$2.17	$2.17	1,884,240
2020-06-16	$2.53	$2.57	$2.22	$2.30	$2.30	2,093,440
2020-06-15	$2.17	$2.39	$2.11	$2.34	$2.34	2,805,045
2020-06-12	$2.33	$2.49	$2.11	$2.40	$2.40	2,957,132
2020-06-11	$2.33	$2.33	$2.00	$2.12	$2.12	3,463,047
2020-06-10	$2.97	$3.00	$2.50	$2.59	$2.59	3,478,853
2020-06-09	$3.02	$3.05	$2.73	$2.96	$2.96	4,491,416
2020-06-08	$2.55	$3.05	$2.38	$3.03	$3.03	4,988,007
2020-06-05	$2.41	$2.48	$2.31	$2.38	$2.38	3,988,501
2020-06-04	$2.25	$2.26	$2.08	$2.10	$2.10	2,965,715
2020-06-03	$2.45	$2.50	$2.20	$2.25	$2.25	3,974,929
2020-06-02	$2.10	$2.34	$2.01	$2.30	$2.30	4,042,857
2020-06-01	$1.86	$2.10	$1.76	$1.99	$1.99	3,972,061
2020-05-29	$1.86	$1.88	$1.71	$1.78	$1.78	1,685,862
2020-05-28	$1.94	$1.97	$1.80	$1.81	$1.81	1,974,069
2020-05-27	$2.02	$2.03	$1.85	$1.91	$1.91	1,946,967
2020-05-26	$2.15	$2.19	$1.88	$1.93	$1.93	2,638,393
2020-05-22	$2.05	$2.08	$1.82	$2.01	$2.01	2,469,928
2020-05-21	$2.00	$2.30	$1.91	$2.00	$2.00	4,976,314
2020-05-20	$1.58	$2.30	$1.58	$1.89	$1.89	10,512,889
2020-05-19	$1.22	$1.65	$1.18	$1.43	$1.43	4,797,923
2020-05-18	$1.20	$1.26	$1.15	$1.21	$1.21	2,061,095
2020-05-15	$1.12	$1.15	$1.05	$1.12	$1.12	1,178,817
2020-05-14	$1.12	$1.15	$1.00	$1.10	$1.10	1,304,962
2020-05-13	$1.17	$1.20	$1.07	$1.11	$1.11	1,880,212
2020-05-12	$1.21	$1.30	$1.17	$1.17	$1.17	1,247,802
2020-05-11	$1.28	$1.31	$1.20	$1.25	$1.25	1,688,528
2020-05-08	$1.20	$1.32	$1.13	$1.27	$1.27	2,433,983
2020-05-07	$1.16	$1.23	$1.13	$1.14	$1.14	1,504,590
2020-05-06	$1.17	$1.21	$1.11	$1.11	$1.11	1,060,839
2020-05-05	$1.19	$1.25	$1.16	$1.16	$1.16	868,367
2020-05-04	$1.21	$1.29	$1.13	$1.15	$1.15	1,039,214
2020-05-01	$1.38	$1.41	$1.17	$1.18	$1.18	1,229,673
2020-04-30	$1.30	$1.41	$1.23	$1.32	$1.32	1,813,953
2020-04-29	$1.30	$1.45	$1.24	$1.25	$1.25	4,111,904
2020-04-28	$1.24	$1.28	$1.14	$1.18	$1.18	1,872,029
2020-04-27	$1.14	$1.14	$1.07	$1.09	$1.09	728,330
2020-04-24	$1.12	$1.16	$1.03	$1.07	$1.07	645,139
2020-04-23	$1.21	$1.21	$1.09	$1.11	$1.11	980,859
2020-04-22	$1.20	$1.25	$1.13	$1.16	$1.16	712,029
2020-04-21	$1.17	$1.18	$1.11	$1.15	$1.15	782,207
2020-04-20	$1.18	$1.19	$1.11	$1.13	$1.13	597,871
2020-04-17	$1.14	$1.20	$1.12	$1.17	$1.17	1,075,513
2020-04-16	$1.11	$1.12	$1.02	$1.08	$1.08	399,666
2020-04-15	$1.34	$1.34	$1.06	$1.07	$1.07	899,905
2020-04-14	$1.46	$1.47	$1.29	$1.29	$1.29	412,326
2020-04-13	$1.51	$1.58	$1.39	$1.40	$1.40	534,432
2020-04-09	$1.47	$1.55	$1.43	$1.49	$1.49	484,058
2020-04-08	$1.37	$1.45	$1.33	$1.39	$1.39	677,927
2020-04-07	$1.33	$1.43	$1.25	$1.30	$1.30	488,373
2020-04-06	$1.32	$1.45	$1.26	$1.29	$1.29	296,783
2020-04-03	$1.46	$1.49	$1.24	$1.31	$1.31	389,099
2020-04-02	$1.38	$1.47	$1.20	$1.47	$1.47	473,543
2020-04-01	$1.44	$1.50	$1.35	$1.35	$1.35	357,635
2020-03-31	$1.46	$1.57	$1.46	$1.52	$1.52	264,831
2020-03-30	$1.45	$1.52	$1.30	$1.46	$1.46	204,651
2020-03-27	$1.42	$1.51	$1.42	$1.45	$1.45	161,160
2020-03-26	$1.46	$1.65	$1.31	$1.53	$1.53	538,544
2020-03-25	$1.47	$1.55	$1.36	$1.48	$1.48	459,319
2020-03-24	$1.30	$1.50	$1.30	$1.45	$1.45	433,211
2020-03-23	$1.36	$1.39	$1.23	$1.30	$1.30	297,547
2020-03-20	$1.33	$1.42	$1.18	$1.35	$1.35	669,281
2020-03-19	$1.11	$1.51	$0.86	$1.33	$1.33	1,167,312
2020-03-18	$1.49	$1.55	$1.15	$1.25	$1.25	430,494
2020-03-17	$1.58	$1.85	$1.42	$1.60	$1.60	685,001
2020-03-16	$1.67	$1.67	$1.46	$1.53	$1.53	1,113,691
2020-03-13	$1.51	$1.89	$1.44	$1.81	$1.81	2,213,602
2020-03-12	$1.40	$1.59	$1.27	$1.40	$1.40	1,877,834
2020-03-11	$1.49	$1.53	$1.34	$1.46	$1.46	1,044,950
2020-03-10	$1.65	$1.80	$1.48	$1.49	$1.49	708,665
2020-03-09	$2.24	$2.25	$1.38	$1.45	$1.45	1,514,980
2020-03-06	$2.55	$2.64	$2.19	$2.27	$2.27	840,080
2020-03-05	$2.60	$2.62	$2.50	$2.59	$2.59	530,838
2020-03-04	$2.62	$2.71	$2.52	$2.62	$2.62	498,337
2020-03-03	$2.74	$2.75	$2.55	$2.60	$2.60	591,220
2020-03-02	$2.86	$2.90	$2.57	$2.70	$2.70	911,291
2020-02-28	$2.99	$3.01	$2.84	$2.86	$2.86	582,874
2020-02-27	$2.90	$3.12	$2.61	$3.07	$3.07	1,142,588
2020-02-26	$3.13	$3.15	$2.95	$2.96	$2.96	365,869
2020-02-25	$3.31	$3.31	$3.10	$3.12	$3.12	683,560
2020-02-24	$3.35	$3.44	$3.30	$3.30	$3.30	367,475
2020-02-21	$3.40	$3.50	$3.38	$3.42	$3.42	169,200
2020-02-20	$3.41	$3.45	$3.38	$3.42	$3.42	257,024
2020-02-19	$3.47	$3.49	$3.35	$3.41	$3.41	281,029
2020-02-18	$3.48	$3.50	$3.43	$3.45	$3.45	155,081
2020-02-14	$3.52	$3.52	$3.43	$3.48	$3.48	249,219
2020-02-13	$3.53	$3.58	$3.48	$3.50	$3.50	390,273
2020-02-12	$3.40	$3.53	$3.37	$3.53	$3.53	584,279
2020-02-11	$3.40	$3.44	$3.26	$3.40	$3.40	466,293
2020-02-10	$3.45	$3.47	$3.38	$3.40	$3.40	314,532
2020-02-07	$3.56	$3.57	$3.41	$3.45	$3.45	445,995
2020-02-06	$3.62	$3.62	$3.55	$3.56	$3.56	218,060
2020-02-05	$3.60	$3.64	$3.50	$3.59	$3.59	2,403,147
2020-02-04	$3.60	$3.65	$3.54	$3.59	$3.59	1,051,124
2020-02-03	$3.76	$3.77	$3.55	$3.56	$3.56	479,764
2020-01-31	$3.77	$3.82	$3.67	$3.78	$3.78	325,811
2020-01-30	$3.81	$3.85	$3.76	$3.77	$3.77	234,959
2020-01-29	$3.98	$4.02	$3.82	$3.85	$3.85	267,881
2020-01-28	$4.12	$4.14	$3.97	$4.00	$4.00	199,403
2020-01-27	$3.96	$4.10	$3.96	$4.08	$4.08	356,894
2020-01-24	$4.05	$4.08	$3.95	$3.99	$3.99	243,647
2020-01-23	$4.05	$4.13	$4.04	$4.07	$4.07	279,167
2020-01-22	$4.15	$4.15	$4.08	$4.09	$4.09	108,468
2020-01-21	$4.14	$4.17	$4.05	$4.14	$4.14	215,475
2020-01-17	$4.10	$4.15	$4.07	$4.13	$4.13	144,240
2020-01-16	$4.10	$4.19	$4.06	$4.10	$4.10	234,169
2020-01-15	$4.01	$4.08	$4.01	$4.06	$4.06	196,925
2020-01-14	$3.92	$4.13	$3.90	$3.99	$3.99	373,142
2020-01-13	$3.90	$3.95	$3.89	$3.90	$3.90	195,594
2020-01-10	$4.03	$4.05	$3.90	$3.90	$3.90	565,047
2020-01-09	$3.94	$4.05	$3.93	$4.00	$4.00	332,211
2020-01-08	$3.93	$3.98	$3.85	$3.92	$3.92	206,911
2020-01-07	$3.70	$4.00	$3.70	$3.93	$3.93	410,654
2020-01-06	$3.66	$3.80	$3.66	$3.71	$3.71	476,598
2020-01-03	$3.60	$3.68	$3.55	$3.67	$3.67	236,568
2020-01-02	$3.66	$3.72	$3.61	$3.66	$3.66	190,945
2019-12-31	$3.67	$3.71	$3.57	$3.66	$3.66	747,039
2019-12-30	$3.69	$3.70	$3.59	$3.65	$3.65	487,277
2019-12-27	$3.73	$3.74	$3.59	$3.69	$3.69	449,813
2019-12-26	$3.81	$3.82	$3.56	$3.59	$3.59	433,015
2019-12-24	$3.80	$3.83	$3.78	$3.80	$3.80	123,230
2019-12-23	$3.80	$3.82	$3.77	$3.80	$3.80	344,156
2019-12-20	$3.70	$3.82	$3.68	$3.80	$3.80	584,040
2019-12-19	$3.71	$3.74	$3.68	$3.70	$3.70	352,113
2019-12-18	$3.77	$3.78	$3.70	$3.72	$3.72	343,448
2019-12-17	$3.76	$3.79	$3.68	$3.77	$3.77	657,406
2019-12-16	$3.75	$3.83	$3.70	$3.76	$3.76	352,986
2019-12-13	$3.69	$3.80	$3.69	$3.76	$3.76	179,064
2019-12-12	$3.72	$3.77	$3.68	$3.71	$3.71	314,442
2019-12-11	$3.66	$3.77	$3.66	$3.75	$3.75	247,098
2019-12-10	$3.65	$3.71	$3.64	$3.69	$3.69	187,203
2019-12-09	$3.69	$3.72	$3.65	$3.67	$3.67	181,410
2019-12-06	$3.64	$3.72	$3.61	$3.70	$3.70	235,484
2019-12-05	$3.74	$3.79	$3.62	$3.64	$3.64	246,809
2019-12-04	$3.71	$3.80	$3.62	$3.77	$3.77	739,225
2019-12-03	$3.80	$3.81	$3.66	$3.71	$3.71	408,046
2019-12-02	$3.84	$3.88	$3.81	$3.81	$3.81	219,802
2019-11-29	$3.95	$3.95	$3.83	$3.84	$3.84	219,324
2019-11-27	$3.99	$4.03	$3.92	$3.93	$3.93	180,726
2019-11-26	$4.07	$4.19	$3.95	$3.96	$3.96	318,974
2019-11-25	$4.00	$4.13	$3.82	$4.12	$4.12	691,144
2019-11-22	$3.95	$3.98	$3.78	$3.96	$3.96	270,680
2019-11-21	$4.11	$4.11	$3.90	$3.93	$3.93	308,365
2019-11-20	$4.17	$4.19	$4.06	$4.08	$4.08	463,279
2019-11-19	$4.20	$4.23	$4.15	$4.18	$4.18	447,538
2019-11-18	$4.10	$4.23	$4.10	$4.13	$4.13	493,485
2019-11-15	$4.14	$4.18	$4.06	$4.10	$4.10	246,850
2019-11-14	$3.97	$4.14	$3.93	$4.13	$4.13	361,337
2019-11-13	$4.30	$4.31	$3.98	$4.00	$4.00	361,739
2019-11-12	$4.34	$4.45	$4.20	$4.34	$4.34	752,560
2019-11-11	$3.96	$4.24	$3.95	$4.15	$4.15	551,791
2019-11-08	$4.13	$4.13	$3.94	$3.96	$3.96	418,041
2019-11-07	$4.14	$4.18	$4.11	$4.12	$4.12	300,726
2019-11-06	$4.16	$4.26	$4.10	$4.11	$4.11	353,423
2019-11-05	$4.15	$4.22	$4.13	$4.16	$4.16	385,565
2019-11-04	$4.09	$4.20	$4.09	$4.14	$4.14	190,769
2019-11-01	$3.99	$4.12	$3.94	$4.05	$4.05	259,396
2019-10-31	$4.11	$4.12	$3.95	$3.99	$3.99	137,921
2019-10-30	$4.05	$4.14	$4.05	$4.12	$4.12	156,702
2019-10-29	$4.12	$4.13	$4.00	$4.06	$4.06	176,306
2019-10-28	$4.15	$4.20	$4.12	$4.13	$4.13	331,375
2019-10-25	$4.14	$4.22	$4.12	$4.14	$4.14	125,066
2019-10-24	$4.25	$4.26	$4.14	$4.16	$4.16	104,964
2019-10-23	$4.17	$4.29	$4.14	$4.25	$4.25	336,302
2019-10-22	$4.30	$4.30	$4.16	$4.18	$4.18	216,833
2019-10-21	$4.30	$4.42	$4.24	$4.30	$4.30	294,945
2019-10-18	$4.12	$4.39	$4.10	$4.29	$4.29	458,327
2019-10-17	$4.09	$4.24	$4.07	$4.12	$4.12	439,507
2019-10-16	$4.08	$4.11	$4.00	$4.06	$4.06	466,417
2019-10-15	$3.90	$4.15	$3.90	$4.08	$4.08	1,236,785
2019-10-14	$3.90	$3.92	$3.67	$3.74	$3.74	337,228
2019-10-11	$3.91	$4.02	$3.90	$3.91	$3.91	527,668
2019-10-10	$4.02	$4.04	$3.94	$3.97	$3.97	193,869
2019-10-09	$4.12	$4.12	$3.95	$4.00	$4.00	527,347
2019-10-08	$4.11	$4.19	$4.07	$4.12	$4.12	605,085
2019-10-07	$4.19	$4.26	$4.07	$4.18	$4.18	241,681
2019-10-04	$4.26	$4.31	$4.11	$4.17	$4.17	263,433
2019-10-03	$4.40	$4.40	$4.19	$4.27	$4.27	192,839
2019-10-02	$4.42	$4.49	$4.37	$4.42	$4.42	257,988
2019-10-01	$4.31	$4.52	$4.31	$4.46	$4.46	885,046
2019-09-30	$4.22	$4.44	$4.17	$4.31	$4.31	913,512
2019-09-27	$4.03	$4.30	$4.03	$4.21	$4.21	1,029,112
2019-09-26	$3.97	$4.15	$3.89	$4.08	$4.08	746,997
2019-09-25	$3.93	$4.01	$3.89	$4.00	$4.00	237,491
2019-09-24	$3.97	$3.98	$3.86	$3.90	$3.90	240,624
2019-09-23	$3.91	$3.99	$3.87	$3.97	$3.97	293,927
2019-09-20	$4.02	$4.07	$3.86	$3.92	$3.92	561,939
2019-09-19	$4.11	$4.27	$4.03	$4.04	$4.04	370,331
2019-09-18	$4.20	$4.20	$3.95	$4.07	$4.07	447,436
2019-09-17	$4.19	$4.24	$4.03	$4.19	$4.19	231,062
2019-09-16	$4.33	$4.35	$4.15	$4.19	$4.19	204,418
2019-09-13	$4.58	$4.60	$4.38	$4.38	$4.38	246,903
2019-09-12	$4.66	$4.70	$4.58	$4.60	$4.60	199,778
2019-09-11	$4.78	$4.81	$4.61	$4.66	$4.66	361,549
2019-09-10	$4.66	$4.81	$4.65	$4.79	$4.79	154,417
2019-09-09	$4.54	$4.70	$4.50	$4.69	$4.69	205,481
2019-09-06	$4.37	$4.63	$4.33	$4.55	$4.55	199,939
2019-09-05	$4.35	$4.41	$4.30	$4.36	$4.36	228,329
2019-09-04	$4.38	$4.41	$4.30	$4.31	$4.31	180,636
2019-09-03	$4.66	$4.68	$4.30	$4.31	$4.31	252,585
2019-08-30	$4.80	$4.84	$4.60	$4.71	$4.71	390,088
2019-08-29	$4.80	$4.99	$4.76	$4.80	$4.80	130,162
2019-08-28	$4.90	$4.90	$4.74	$4.81	$4.81	176,980
2019-08-27	$5.15	$5.17	$4.89	$4.90	$4.90	181,974
2019-08-26	$5.15	$5.20	$5.09	$5.16	$5.16	354,732
2019-08-23	$5.08	$5.13	$5.04	$5.10	$5.10	421,803
2019-08-22	$5.11	$5.15	$5.07	$5.12	$5.12	195,952
2019-08-21	$5.10	$5.12	$5.05	$5.10	$5.10	217,226
2019-08-20	$5.07	$5.13	$5.04	$5.10	$5.10	112,367
2019-08-19	$5.08	$5.14	$5.02	$5.10	$5.10	367,524
2019-08-16	$5.00	$5.05	$4.96	$5.02	$5.02	122,186
2019-08-15	$4.95	$4.98	$4.90	$4.96	$4.96	111,525
2019-08-14	$4.97	$5.05	$4.82	$4.95	$4.95	295,234
2019-08-13	$4.94	$5.13	$4.94	$5.10	$5.10	232,175
2019-08-12	$4.89	$5.02	$4.88	$4.96	$4.96	138,441
2019-08-09	$4.79	$4.96	$4.79	$4.94	$4.94	198,496
2019-08-08	$4.72	$4.90	$4.68	$4.82	$4.82	498,557
2019-08-07	$4.70	$4.78	$4.55	$4.66	$4.66	292,487
2019-08-06	$4.65	$4.95	$4.60	$4.78	$4.78	601,005
2019-08-05	$4.94	$4.95	$4.73	$4.75	$4.75	353,342
2019-08-02	$5.09	$5.13	$4.99	$5.04	$5.04	205,149
2019-08-01	$5.21	$5.22	$5.11	$5.14	$5.14	223,319
2019-07-31	$5.11	$5.31	$5.07	$5.22	$5.22	438,049
2019-07-30	$5.13	$5.18	$5.03	$5.11	$5.11	260,692
2019-07-29	$5.12	$5.22	$5.05	$5.18	$5.18	280,441
2019-07-26	$5.04	$5.18	$4.98	$5.14	$5.14	248,815
2019-07-25	$5.00	$5.09	$4.95	$5.05	$5.05	238,451
2019-07-24	$4.85	$5.02	$4.80	$5.00	$5.00	233,311
2019-07-23	$4.74	$4.88	$4.68	$4.86	$4.86	339,901
2019-07-22	$4.74	$4.74	$4.64	$4.70	$4.70	101,654
2019-07-19	$4.82	$4.89	$4.74	$4.75	$4.75	75,613
2019-07-18	$4.77	$4.86	$4.70	$4.84	$4.84	140,694
2019-07-17	$4.93	$4.93	$4.77	$4.77	$4.77	211,540
2019-07-16	$4.79	$4.97	$4.79	$4.93	$4.93	111,779
2019-07-15	$4.82	$4.82	$4.70	$4.81	$4.81	209,931
2019-07-12	$4.75	$4.84	$4.74	$4.83	$4.83	169,038
2019-07-11	$4.74	$4.80	$4.69	$4.75	$4.75	318,266
2019-07-10	$4.73	$4.78	$4.68	$4.70	$4.70	112,444
2019-07-09	$4.81	$4.81	$4.67	$4.74	$4.74	60,666
2019-07-08	$4.78	$4.87	$4.74	$4.82	$4.82	92,230
2019-07-05	$4.70	$4.84	$4.67	$4.81	$4.81	78,198
2019-07-03	$4.68	$4.86	$4.67	$4.71	$4.71	79,242
2019-07-02	$4.63	$4.70	$4.58	$4.65	$4.65	144,526
2019-07-01	$4.70	$4.72	$4.56	$4.62	$4.62	172,149
2019-06-28	$4.64	$4.78	$4.63	$4.69	$4.69	475,373
2019-06-27	$4.53	$4.66	$4.49	$4.66	$4.66	152,407
2019-06-26	$4.50	$4.59	$4.44	$4.52	$4.52	128,910
2019-06-25	$4.61	$4.61	$4.42	$4.49	$4.49	174,525
2019-06-24	$4.73	$4.73	$4.56	$4.62	$4.62	148,035
2019-06-21	$4.83	$4.83	$4.63	$4.72	$4.72	215,588
2019-06-20	$4.85	$4.98	$4.81	$4.88	$4.88	176,202
2019-06-19	$4.85	$4.85	$4.72	$4.81	$4.81	66,772
2019-06-18	$4.81	$4.93	$4.74	$4.86	$4.86	101,124
2019-06-17	$4.77	$4.80	$4.70	$4.78	$4.78	55,380
2019-06-14	$4.88	$4.88	$4.73	$4.76	$4.76	83,130
2019-06-13	$4.72	$4.95	$4.69	$4.89	$4.89	151,337
2019-06-12	$4.60	$4.68	$4.59	$4.68	$4.68	101,463
2019-06-11	$4.75	$4.79	$4.50	$4.60	$4.60	129,268
2019-06-10	$4.59	$4.78	$4.59	$4.72	$4.72	162,634
2019-06-07	$4.48	$4.62	$4.44	$4.60	$4.60	157,283
2019-06-06	$4.50	$4.55	$4.28	$4.48	$4.48	190,432
2019-06-05	$4.65	$4.65	$4.45	$4.47	$4.47	169,372
2019-06-04	$4.56	$4.65	$4.50	$4.65	$4.65	169,023
2019-06-03	$4.55	$4.60	$4.48	$4.50	$4.50	186,072
2019-05-31	$4.59	$4.60	$4.52	$4.55	$4.55	227,076
2019-05-30	$4.73	$4.73	$4.56	$4.63	$4.63	230,317
2019-05-29	$4.70	$4.76	$4.67	$4.73	$4.73	201,672
2019-05-28	$4.90	$4.91	$4.70	$4.73	$4.73	252,931
2019-05-24	$4.90	$4.97	$4.84	$4.87	$4.87	169,617
2019-05-23	$4.91	$4.93	$4.83	$4.85	$4.85	277,474
2019-05-22	$4.99	$5.03	$4.93	$4.97	$4.97	131,011
2019-05-21	$4.92	$5.05	$4.92	$5.00	$5.00	136,571
2019-05-20	$4.80	$4.95	$4.80	$4.90	$4.90	260,482
2019-05-17	$4.94	$5.00	$4.82	$4.85	$4.85	221,030
2019-05-16	$5.09	$5.09	$4.90	$5.00	$5.00	225,004
2019-05-15	$4.94	$5.13	$4.94	$5.07	$5.07	258,378
2019-05-14	$5.11	$5.13	$4.84	$5.02	$5.02	380,379
2019-05-13	$5.13	$5.19	$4.94	$5.04	$5.04	456,408
2019-05-10	$5.23	$5.39	$5.09	$5.23	$5.23	367,381
2019-05-09	$5.26	$5.42	$5.20	$5.36	$5.36	370,772
2019-05-08	$5.16	$5.34	$5.10	$5.31	$5.31	146,362
2019-05-07	$5.23	$5.26	$5.11	$5.18	$5.18	187,717
2019-05-06	$5.15	$5.25	$5.10	$5.23	$5.23	209,987
2019-05-03	$5.16	$5.29	$5.16	$5.27	$5.27	232,876
2019-05-02	$5.22	$5.35	$5.10	$5.13	$5.13	202,606
2019-05-01	$5.17	$5.41	$5.08	$5.24	$5.24	385,347
2019-04-30	$5.25	$5.29	$5.05	$5.14	$5.14	206,100
2019-04-29	$5.22	$5.27	$5.17	$5.26	$5.26	222,931
2019-04-26	$5.07	$5.17	$5.00	$5.17	$5.17	207,687
2019-04-25	$5.20	$5.24	$5.05	$5.09	$5.09	179,764
2019-04-24	$5.39	$5.62	$5.12	$5.17	$5.17	521,560
2019-04-23	$4.96	$5.45	$4.86	$5.36	$5.36	1,225,673
2019-04-22	$4.83	$4.92	$4.79	$4.91	$4.91	172,037
2019-04-18	$4.88	$4.96	$4.80	$4.86	$4.86	144,084
2019-04-17	$5.00	$5.01	$4.80	$4.90	$4.90	120,961
2019-04-16	$4.77	$5.13	$4.75	$5.00	$5.00	505,122
2019-04-15	$4.80	$4.84	$4.71	$4.76	$4.76	112,613
2019-04-12	$4.70	$4.80	$4.64	$4.76	$4.76	188,269
2019-04-11	$4.69	$4.71	$4.61	$4.66	$4.66	122,671
2019-04-10	$4.66	$4.70	$4.50	$4.69	$4.69	341,115
2019-04-09	$4.79	$4.80	$4.65	$4.65	$4.65	85,749
2019-04-08	$4.90	$4.91	$4.77	$4.81	$4.81	114,659
2019-04-05	$4.72	$4.96	$4.72	$4.94	$4.94	152,681
2019-04-04	$4.69	$4.72	$4.64	$4.71	$4.71	58,219
2019-04-03	$4.55	$4.73	$4.42	$4.70	$4.70	179,805
2019-04-02	$4.55	$4.60	$4.43	$4.52	$4.52	143,192
2019-04-01	$4.52	$4.74	$4.48	$4.56	$4.56	230,358
2019-03-29	$4.83	$4.83	$4.40	$4.49	$4.49	537,657
2019-03-28	$4.90	$5.00	$4.77	$4.80	$4.80	133,983
2019-03-27	$5.07	$5.10	$4.83	$4.89	$4.89	206,538
2019-03-26	$5.05	$5.16	$5.03	$5.10	$5.10	241,898
2019-03-25	$5.17	$5.19	$5.02	$5.08	$5.08	258,731
2019-03-22	$5.26	$5.35	$5.09	$5.17	$5.17	333,371
2019-03-21	$5.35	$5.48	$5.26	$5.29	$5.29	463,775
2019-03-20	$5.20	$5.49	$5.17	$5.35	$5.35	328,503
2019-03-19	$4.90	$5.23	$4.90	$5.20	$5.20	575,601
2019-03-18	$4.65	$4.85	$4.60	$4.83	$4.83	375,593
2019-03-15	$4.54	$4.60	$4.51	$4.54	$4.54	430,563
2019-03-14	$4.73	$4.89	$4.44	$4.54	$4.54	337,265
2019-03-13	$4.50	$4.60	$4.50	$4.57	$4.57	130,933
2019-03-12	$4.50	$4.56	$4.48	$4.50	$4.50	90,316
2019-03-11	$4.38	$4.58	$4.32	$4.50	$4.50	202,039
2019-03-08	$4.38	$4.53	$4.35	$4.39	$4.39	107,908
2019-03-07	$4.52	$4.54	$4.38	$4.40	$4.40	245,107
2019-03-06	$4.64	$4.67	$4.46	$4.52	$4.52	116,266
2019-03-05	$4.51	$4.67	$4.50	$4.65	$4.65	93,055
2019-03-04	$4.44	$4.56	$4.39	$4.49	$4.49	159,834
2019-03-01	$4.45	$4.52	$4.40	$4.47	$4.47	100,748
2019-02-28	$4.49	$4.50	$4.40	$4.41	$4.41	265,378
2019-02-27	$4.48	$4.53	$4.42	$4.48	$4.48	81,948
2019-02-26	$4.55	$4.58	$4.43	$4.49	$4.49	137,585
2019-02-25	$4.47	$4.59	$4.47	$4.57	$4.57	105,426
2019-02-22	$4.58	$4.58	$4.40	$4.45	$4.45	152,647
2019-02-21	$4.58	$4.59	$4.48	$4.55	$4.55	79,761
2019-02-20	$4.53	$4.65	$4.50	$4.60	$4.60	104,082
2019-02-19	$4.52	$4.61	$4.52	$4.53	$4.53	86,228
2019-02-15	$4.55	$4.61	$4.48	$4.52	$4.52	146,876
2019-02-14	$4.53	$4.54	$4.47	$4.51	$4.51	89,199
2019-02-13	$4.51	$4.61	$4.43	$4.58	$4.58	203,210
2019-02-12	$4.62	$4.69	$4.47	$4.50	$4.50	166,178
2019-02-11	$4.44	$4.60	$4.44	$4.59	$4.59	86,445
2019-02-08	$4.38	$4.50	$4.36	$4.45	$4.45	120,791
2019-02-07	$4.40	$4.42	$4.35	$4.38	$4.38	97,374
2019-02-06	$4.40	$4.46	$4.36	$4.44	$4.44	223,726
2019-02-05	$4.55	$4.62	$4.34	$4.40	$4.40	313,823
2019-02-04	$4.40	$4.73	$4.40	$4.55	$4.55	211,612
2019-02-01	$4.21	$4.40	$4.12	$4.39	$4.39	229,358
2019-01-31	$4.08	$4.30	$4.08	$4.21	$4.21	223,440
2019-01-30	$4.16	$4.27	$4.01	$4.06	$4.06	500,000
2019-01-29	$4.39	$4.39	$4.09	$4.13	$4.13	257,922
2019-01-28	$4.44	$4.49	$4.30	$4.39	$4.39	180,356
2019-01-25	$4.46	$4.60	$4.43	$4.53	$4.53	172,704
2019-01-24	$4.34	$4.45	$4.29	$4.43	$4.43	152,692
2019-01-23	$4.39	$4.48	$4.27	$4.36	$4.36	293,474
2019-01-22	$4.50	$4.64	$4.33	$4.39	$4.39	218,287
2019-01-18	$4.49	$4.60	$4.48	$4.50	$4.50	211,367
2019-01-17	$4.38	$4.50	$4.35	$4.48	$4.48	179,788
2019-01-16	$4.35	$4.41	$4.32	$4.41	$4.41	208,539
2019-01-15	$4.19	$4.36	$4.19	$4.33	$4.33	140,875
2019-01-14	$4.26	$4.26	$4.14	$4.18	$4.18	254,521
2019-01-11	$4.37	$4.37	$4.21	$4.31	$4.31	160,356
2019-01-10	$4.21	$4.39	$4.21	$4.33	$4.33	158,737
2019-01-09	$4.21	$4.30	$4.21	$4.26	$4.26	234,530
2019-01-08	$4.28	$4.38	$4.20	$4.20	$4.20	121,353
2019-01-07	$4.12	$4.20	$4.05	$4.19	$4.19	160,877
2019-01-04	$4.12	$4.30	$4.10	$4.11	$4.11	203,771
2019-01-03	$4.08	$4.13	$3.95	$4.04	$4.04	245,401
2019-01-02	$3.85	$4.12	$3.81	$4.10	$4.10	209,979
2018-12-31	$3.96	$4.06	$3.87	$3.92	$3.92	367,490
2018-12-28	$4.02	$4.23	$3.93	$3.99	$3.99	290,857
2018-12-27	$3.77	$4.06	$3.70	$4.05	$4.05	323,970
2018-12-26	$3.60	$3.85	$3.58	$3.84	$3.84	299,129
2018-12-24	$3.60	$3.72	$3.55	$3.56	$3.56	127,562
2018-12-21	$3.78	$3.81	$3.58	$3.60	$3.60	648,200
2018-12-20	$4.00	$4.09	$3.67	$3.71	$3.71	471,616
2018-12-19	$4.25	$4.36	$3.96	$4.00	$4.00	278,329
2018-12-18	$4.23	$4.36	$4.18	$4.26	$4.26	255,553
2018-12-17	$4.35	$4.39	$4.15	$4.17	$4.17	407,054
2018-12-14	$4.35	$4.41	$4.19	$4.33	$4.33	338,634
2018-12-13	$4.45	$4.55	$4.37	$4.38	$4.38	193,951
2018-12-12	$4.50	$4.65	$4.40	$4.45	$4.45	194,945
2018-12-11	$4.46	$4.59	$4.37	$4.39	$4.39	306,593
2018-12-10	$4.47	$4.55	$4.42	$4.46	$4.46	154,390
2018-12-07	$4.50	$4.62	$4.41	$4.49	$4.49	163,361
2018-12-06	$4.50	$4.59	$4.39	$4.53	$4.53	307,769
2018-12-04	$4.69	$4.76	$4.56	$4.57	$4.57	207,360
2018-12-03	$4.73	$4.73	$4.66	$4.72	$4.72	131,857
2018-11-30	$4.83	$4.83	$4.64	$4.67	$4.67	136,039
2018-11-29	$4.84	$4.89	$4.76	$4.83	$4.83	111,441
2018-11-28	$4.80	$4.85	$4.63	$4.84	$4.84	191,210
2018-11-27	$4.94	$4.94	$4.74	$4.78	$4.78	170,935
2018-11-26	$4.92	$5.01	$4.82	$4.99	$4.99	224,704
2018-11-23	$4.85	$5.01	$4.83	$4.90	$4.90	94,469
2018-11-21	$4.88	$5.03	$4.85	$4.95	$4.95	271,336
2018-11-20	$4.77	$4.87	$4.61	$4.85	$4.85	354,385
2018-11-19	$5.00	$5.04	$4.80	$4.82	$4.82	218,897
2018-11-16	$5.02	$5.08	$4.78	$5.02	$5.02	237,345
2018-11-15	$5.03	$5.14	$4.86	$5.12	$5.12	256,055
2018-11-14	$5.12	$5.19	$4.99	$5.08	$5.08	321,319
2018-11-13	$5.45	$5.50	$5.07	$5.10	$5.10	364,341
2018-11-12	$5.82	$5.82	$5.36	$5.44	$5.44	264,531
2018-11-09	$6.12	$6.12	$5.58	$5.84	$5.84	350,593
2018-11-08	$5.50	$6.62	$5.50	$6.14	$6.14	1,335,293
2018-11-07	$5.70	$5.72	$5.46	$5.71	$5.71	371,023
2018-11-06	$5.52	$5.73	$5.46	$5.72	$5.72	644,366
2018-11-05	$5.56	$5.60	$5.44	$5.51	$5.51	177,224
2018-11-02	$5.48	$5.69	$5.44	$5.54	$5.54	234,940
2018-11-01	$5.37	$5.49	$5.34	$5.46	$5.46	341,492
2018-10-31	$5.32	$5.37	$5.24	$5.34	$5.34	688,519
2018-10-30	$5.23	$5.37	$5.12	$5.29	$5.29	238,822
2018-10-29	$5.28	$5.37	$5.19	$5.29	$5.29	400,201
2018-10-26	$5.24	$5.31	$5.11	$5.25	$5.25	195,025
2018-10-25	$5.28	$5.35	$5.20	$5.35	$5.35	308,160
2018-10-24	$5.31	$5.33	$5.18	$5.24	$5.24	332,127
2018-10-23	$5.30	$5.36	$5.20	$5.33	$5.33	252,805
2018-10-22	$5.38	$5.51	$5.27	$5.42	$5.42	336,346
2018-10-19	$5.44	$5.44	$5.28	$5.34	$5.34	185,028
2018-10-18	$5.44	$5.53	$5.38	$5.44	$5.44	229,291
2018-10-17	$5.48	$5.54	$5.35	$5.47	$5.47	365,760
2018-10-16	$5.27	$5.50	$5.21	$5.50	$5.50	238,565
2018-10-15	$5.03	$5.23	$4.98	$5.23	$5.23	311,341
2018-10-12	$5.13	$5.15	$4.95	$5.05	$5.05	283,753
2018-10-11	$4.90	$5.07	$4.85	$5.02	$5.02	259,653
2018-10-10	$5.19	$5.25	$4.95	$4.97	$4.97	284,206
2018-10-09	$5.35	$5.43	$5.21	$5.22	$5.22	166,480
2018-10-08	$5.11	$5.38	$5.08	$5.37	$5.37	268,912
2018-10-05	$5.15	$5.26	$5.01	$5.15	$5.15	328,232
2018-10-04	$5.33	$5.33	$4.91	$5.10	$5.10	749,698
2018-10-03	$5.72	$5.72	$5.35	$5.35	$5.35	348,866
2018-10-02	$5.83	$5.83	$5.64	$5.71	$5.71	175,535
2018-10-01	$6.00	$6.00	$5.79	$5.86	$5.86	154,194
2018-09-28	$5.84	$6.00	$5.78	$5.96	$5.96	451,523
2018-09-27	$5.85	$5.91	$5.80	$5.86	$5.86	59,395
2018-09-26	$5.89	$5.91	$5.81	$5.84	$5.84	97,303
2018-09-25	$5.89	$6.00	$5.87	$5.87	$5.87	120,585
2018-09-24	$5.82	$5.94	$5.80	$5.88	$5.88	215,802
2018-09-21	$5.89	$5.91	$5.75	$5.86	$5.86	478,811
2018-09-20	$5.90	$5.93	$5.81	$5.89	$5.89	124,081
2018-09-19	$6.05	$6.11	$5.86	$5.86	$5.86	129,182
2018-09-18	$6.05	$6.14	$6.02	$6.05	$6.05	163,197
2018-09-17	$6.15	$6.20	$6.05	$6.06	$6.06	163,238
2018-09-14	$6.10	$6.25	$6.05	$6.16	$6.16	166,077
2018-09-13	$6.20	$6.24	$6.07	$6.07	$6.07	171,296
2018-09-12	$6.18	$6.21	$6.10	$6.19	$6.19	216,302
2018-09-11	$5.87	$6.25	$5.85	$6.21	$6.21	275,123
2018-09-10	$5.93	$5.93	$5.81	$5.91	$5.91	162,446
2018-09-07	$5.90	$5.97	$5.87	$5.88	$5.88	131,202
2018-09-06	$6.01	$6.01	$5.85	$5.95	$5.95	257,811
2018-09-05	$5.98	$6.01	$5.88	$6.00	$6.00	183,900
2018-09-04	$6.18	$6.18	$5.96	$6.01	$6.01	294,888
2018-08-31	$6.21	$6.26	$6.13	$6.20	$6.20	201,236
2018-08-30	$6.25	$6.30	$6.04	$6.21	$6.21	249,746
2018-08-29	$6.13	$6.29	$6.12	$6.26	$6.26	315,825
2018-08-28	$5.86	$6.15	$5.86	$6.09	$6.09	210,624
2018-08-27	$5.84	$5.98	$5.84	$5.87	$5.87	127,505
2018-08-24	$5.70	$5.90	$5.70	$5.85	$5.85	235,845
2018-08-23	$5.75	$5.79	$5.58	$5.70	$5.70	382,573
2018-08-22	$5.73	$5.78	$5.69	$5.73	$5.73	225,054
2018-08-21	$5.87	$5.90	$5.67	$5.71	$5.71	229,678
2018-08-20	$5.89	$5.93	$5.79	$5.84	$5.84	180,834
2018-08-17	$5.69	$5.92	$5.49	$5.86	$5.86	333,626
2018-08-16	$5.65	$5.74	$5.61	$5.68	$5.68	255,876
2018-08-15	$5.84	$5.84	$5.59	$5.65	$5.65	218,748
2018-08-14	$5.75	$5.92	$5.70	$5.84	$5.84	231,926
2018-08-13	$6.01	$6.13	$5.66	$5.76	$5.76	260,663
2018-08-10	$5.91	$6.09	$5.85	$6.02	$6.02	319,633
2018-08-09	$5.88	$5.95	$5.82	$5.93	$5.93	297,328
2018-08-08	$5.77	$5.85	$5.67	$5.81	$5.81	272,445
2018-08-07	$5.70	$5.87	$5.69	$5.77	$5.77	499,448
2018-08-06	$5.30	$5.75	$4.95	$5.70	$5.70	1,153,102
2018-08-03	$6.15	$6.30	$5.31	$5.32	$5.32	1,308,315
2018-08-02	$6.34	$6.54	$6.25	$6.50	$6.50	360,403
2018-08-01	$6.21	$6.49	$6.21	$6.43	$6.43	263,608
2018-07-31	$6.04	$6.32	$6.01	$6.20	$6.20	298,561
2018-07-30	$6.21	$6.29	$6.04	$6.04	$6.04	466,916
2018-07-27	$6.45	$6.50	$6.19	$6.22	$6.22	282,937
2018-07-26	$6.54	$6.62	$6.41	$6.43	$6.43	197,487
2018-07-25	$6.53	$6.71	$6.47	$6.54	$6.54	206,854
2018-07-24	$6.75	$6.83	$6.45	$6.53	$6.53	344,110
2018-07-23	$7.00	$7.00	$6.70	$6.73	$6.73	298,764
2018-07-20	$7.16	$7.16	$6.98	$7.06	$7.06	295,199
2018-07-19	$7.21	$7.34	$7.15	$7.16	$7.16	212,533
2018-07-18	$7.30	$7.30	$7.13	$7.19	$7.19	157,053
2018-07-17	$7.30	$7.45	$7.27	$7.30	$7.30	134,525
2018-07-16	$7.25	$7.40	$7.15	$7.30	$7.30	239,052
2018-07-13	$7.43	$7.49	$7.14	$7.28	$7.28	274,903
2018-07-12	$7.70	$7.70	$7.38	$7.42	$7.42	317,610
2018-07-11	$7.67	$7.73	$7.54	$7.66	$7.66	274,388
2018-07-10	$7.70	$8.03	$7.64	$7.68	$7.68	1,334,475
2018-07-09	$7.75	$7.77	$7.57	$7.71	$7.71	298,077
2018-07-06	$7.85	$7.87	$7.73	$7.74	$7.74	195,706
2018-07-05	$7.80	$7.85	$7.70	$7.84	$7.84	304,636
2018-07-03	$7.77	$7.82	$7.76	$7.80	$7.80	143,915
2018-07-02	$7.60	$7.76	$7.55	$7.75	$7.75	194,792
2018-06-29	$7.68	$7.73	$7.63	$7.72	$7.72	391,282
2018-06-28	$7.46	$7.76	$7.12	$7.68	$7.68	536,370
2018-06-27	$7.85	$7.88	$7.56	$7.72	$7.72	467,661
2018-06-26	$7.89	$7.91	$7.80	$7.85	$7.85	435,461
2018-06-25	$7.80	$7.91	$7.72	$7.90	$7.90	562,324
2018-06-22	$8.01	$8.01	$7.74	$7.85	$7.85	1,129,729
2018-06-21	$7.95	$8.06	$7.92	$8.00	$8.00	801,723
2018-06-20	$7.28	$8.02	$7.23	$7.94	$7.94	1,433,720
2018-06-19	$7.10	$7.28	$7.06	$7.26	$7.26	456,439
2018-06-18	$7.02	$7.15	$6.95	$7.15	$7.15	414,072
2018-06-15	$6.93	$7.12	$6.87	$7.12	$7.12	901,683
2018-06-14	$6.93	$7.18	$6.76	$6.98	$6.98	646,953
2018-06-13	$6.60	$7.15	$6.60	$6.83	$6.83	944,755
2018-06-12	$6.49	$6.64	$6.45	$6.60	$6.60	481,977
2018-06-11	$6.50	$6.53	$6.44	$6.48	$6.48	206,907
2018-06-08	$6.37	$6.51	$6.31	$6.50	$6.50	299,158
2018-06-07	$6.50	$6.50	$6.34	$6.41	$6.41	281,491
2018-06-06	$6.52	$6.61	$6.46	$6.53	$6.53	296,433
2018-06-05	$6.40	$6.55	$6.33	$6.52	$6.52	311,462
2018-06-04	$6.52	$6.56	$6.35	$6.50	$6.50	440,070
2018-06-01	$6.55	$6.63	$6.51	$6.58	$6.58	268,726
2018-05-31	$6.51	$6.59	$6.49	$6.53	$6.53	337,964
2018-05-30	$6.68	$6.90	$6.44	$6.48	$6.48	699,413
2018-05-29	$6.46	$6.57	$6.40	$6.54	$6.54	350,083
2018-05-25	$6.42	$6.48	$6.36	$6.47	$6.47	339,866
2018-05-24	$6.49	$6.61	$6.42	$6.43	$6.43	377,937
2018-05-23	$6.55	$6.58	$6.19	$6.46	$6.46	605,757
2018-05-22	$6.75	$6.84	$6.58	$6.59	$6.59	344,880
2018-05-21	$6.80	$6.94	$6.53	$6.77	$6.77	593,333
2018-05-18	$6.75	$6.94	$6.55	$6.75	$6.75	965,964
2018-05-17	$5.99	$6.85	$5.96	$6.77	$6.77	1,558,511
2018-05-16	$5.50	$5.94	$5.50	$5.93	$5.93	757,957
2018-05-15	$5.28	$5.43	$5.22	$5.41	$5.41	428,126
2018-05-14	$5.23	$5.33	$5.17	$5.29	$5.29	461,150
2018-05-11	$5.23	$5.24	$5.18	$5.21	$5.21	244,385
2018-05-10	$5.25	$5.26	$5.17	$5.21	$5.21	282,731
2018-05-09	$5.25	$5.27	$5.12	$5.25	$5.25	321,970
2018-05-08	$5.16	$5.30	$5.12	$5.25	$5.25	281,240
2018-05-07	$5.15	$5.19	$5.10	$5.15	$5.15	220,164
2018-05-04	$5.25	$5.25	$5.10	$5.13	$5.13	212,802
2018-05-03	$5.42	$5.45	$5.05	$5.25	$5.25	530,163
2018-05-02	$5.39	$5.52	$5.38	$5.50	$5.50	359,594
2018-05-01	$5.42	$5.43	$5.33	$5.40	$5.40	156,243
2018-04-30	$5.34	$5.46	$5.33	$5.43	$5.43	371,389
2018-04-27	$5.27	$5.41	$5.26	$5.31	$5.31	216,569
2018-04-26	$5.19	$5.29	$5.18	$5.25	$5.25	188,851
2018-04-25	$5.24	$5.24	$5.14	$5.15	$5.15	179,275
2018-04-24	$5.28	$5.30	$5.21	$5.23	$5.23	193,419
2018-04-23	$5.18	$5.32	$5.17	$5.23	$5.23	297,317
2018-04-20	$5.15	$5.18	$5.10	$5.18	$5.18	392,034
2018-04-19	$5.22	$5.28	$5.09	$5.15	$5.15	416,690
2018-04-18	$5.12	$5.26	$5.12	$5.19	$5.19	993,776
2018-04-17	$5.12	$5.15	$5.05	$5.10	$5.10	863,731
2018-04-16	$5.04	$5.14	$4.93	$5.12	$5.12	201,805
2018-04-13	$4.90	$5.08	$4.86	$4.99	$4.99	247,843
2018-04-12	$5.01	$5.06	$4.85	$4.90	$4.90	331,765
2018-04-11	$4.92	$5.00	$4.86	$4.99	$4.99	291,549
2018-04-10	$4.90	$4.98	$4.85	$4.92	$4.92	213,160
2018-04-09	$4.95	$5.05	$4.83	$4.84	$4.84	310,590
2018-04-06	$4.94	$5.03	$4.85	$4.91	$4.91	375,979
2018-04-05	$4.91	$4.96	$4.83	$4.96	$4.96	354,211
2018-04-04	$4.70	$4.88	$4.70	$4.86	$4.86	198,535
2018-04-03	$4.65	$4.76	$4.60	$4.76	$4.76	282,748
2018-04-02	$4.78	$4.83	$4.55	$4.65	$4.65	407,089
2018-03-29	$4.69	$4.84	$4.66	$4.78	$4.78	1,104,635
2018-03-28	$4.76	$4.76	$4.56	$4.67	$4.67	724,158
2018-03-27	$4.75	$4.84	$4.70	$4.79	$4.79	428,377
2018-03-26	$4.60	$4.77	$4.58	$4.75	$4.75	430,963
2018-03-23	$4.53	$4.60	$4.46	$4.56	$4.56	418,945
2018-03-22	$4.60	$4.74	$4.42	$4.51	$4.51	461,966
2018-03-21	$4.69	$4.70	$4.59	$4.66	$4.66	231,673
2018-03-20	$4.79	$4.84	$4.64	$4.68	$4.68	338,456
2018-03-19	$4.91	$4.92	$4.77	$4.79	$4.79	349,275
2018-03-16	$4.86	$4.98	$4.73	$4.93	$4.93	621,652
2018-03-15	$4.90	$5.06	$4.80	$4.83	$4.83	472,187
2018-03-14	$4.93	$4.93	$4.83	$4.89	$4.89	387,086
2018-03-13	$4.90	$4.95	$4.86	$4.91	$4.91	328,358
2018-03-12	$4.94	$4.94	$4.81	$4.88	$4.88	412,766
2018-03-09	$5.02	$5.06	$4.86	$4.95	$4.95	534,797
2018-03-08	$5.20	$5.21	$4.92	$4.99	$4.99	465,300
2018-03-07	$5.15	$5.30	$4.92	$5.19	$5.19	522,563
2018-03-06	$5.25	$5.25	$5.00	$5.20	$5.20	270,292
2018-03-05	$5.21	$5.26	$5.15	$5.22	$5.22	168,188
2018-03-02	$5.01	$5.26	$4.97	$5.26	$5.26	264,177
2018-03-01	$5.03	$5.08	$4.97	$5.02	$5.02	195,353
2018-02-28	$5.19	$5.19	$4.95	$5.05	$5.05	276,234
2018-02-27	$5.24	$5.30	$5.06	$5.14	$5.14	151,383
2018-02-26	$5.25	$5.25	$5.14	$5.25	$5.25	113,457
2018-02-23	$5.30	$5.32	$5.23	$5.25	$5.25	118,074
2018-02-22	$5.22	$5.30	$5.13	$5.29	$5.29	260,181
2018-02-21	$5.31	$5.34	$5.15	$5.17	$5.17	226,553
2018-02-20	$5.15	$5.35	$5.15	$5.31	$5.31	218,839
2018-02-16	$5.19	$5.31	$5.11	$5.17	$5.17	218,047
2018-02-15	$5.09	$5.21	$5.02	$5.21	$5.21	224,609
2018-02-14	$4.96	$5.10	$4.94	$5.04	$5.04	397,906
2018-02-13	$5.10	$5.17	$4.95	$5.03	$5.03	194,525
2018-02-12	$5.05	$5.19	$4.96	$5.17	$5.17	427,577
2018-02-09	$4.92	$5.06	$4.82	$5.03	$5.03	502,849
2018-02-08	$4.85	$4.97	$4.84	$4.88	$4.88	314,693
2018-02-07	$4.94	$5.00	$4.85	$4.85	$4.85	285,791
2018-02-06	$4.53	$4.95	$4.50	$4.91	$4.91	546,775
2018-02-05	$4.92	$4.98	$4.70	$4.71	$4.71	404,699
2018-02-02	$5.14	$5.16	$4.87	$4.97	$4.97	403,654
2018-02-01	$5.13	$5.22	$5.10	$5.18	$5.18	136,190
2018-01-31	$5.15	$5.25	$5.09	$5.18	$5.18	273,763
2018-01-30	$5.13	$5.20	$4.97	$5.08	$5.08	178,794
2018-01-29	$5.19	$5.29	$5.17	$5.19	$5.19	188,385
2018-01-26	$5.32	$5.32	$5.20	$5.27	$5.27	173,005
2018-01-25	$5.32	$5.38	$5.29	$5.32	$5.32	233,975
2018-01-24	$5.43	$5.43	$5.23	$5.32	$5.32	224,253
2018-01-23	$5.41	$5.44	$5.33	$5.38	$5.38	172,480
2018-01-22	$5.35	$5.50	$5.34	$5.42	$5.42	218,016
2018-01-19	$5.31	$5.43	$5.27	$5.38	$5.38	153,453
2018-01-18	$5.46	$5.46	$5.29	$5.30	$5.30	198,242
2018-01-17	$5.39	$5.52	$5.37	$5.47	$5.47	294,002
2018-01-16	$5.65	$5.71	$5.31	$5.36	$5.36	595,520
2018-01-12	$5.37	$5.75	$5.35	$5.61	$5.61	583,738
2018-01-11	$5.24	$5.39	$5.23	$5.38	$5.38	278,670
2018-01-10	$5.23	$5.29	$5.05	$5.23	$5.23	243,834
2018-01-09	$5.32	$5.38	$5.24	$5.27	$5.27	201,673
2018-01-08	$5.29	$5.43	$5.19	$5.34	$5.34	283,563
2018-01-05	$5.35	$5.37	$5.02	$5.30	$5.30	1,020,052
2018-01-04	$5.55	$5.55	$5.28	$5.34	$5.34	397,748
2018-01-03	$5.72	$5.72	$5.48	$5.52	$5.52	283,128
2018-01-02	$5.58	$5.75	$5.54	$5.75	$5.75	459,212
2017-12-29	$5.63	$5.63	$5.51	$5.53	$5.53	337,981
2017-12-28	$5.50	$5.64	$5.50	$5.60	$5.60	257,000
2017-12-27	$5.63	$5.69	$5.50	$5.54	$5.54	237,624
2017-12-26	$5.75	$5.76	$5.57	$5.60	$5.60	235,051
2017-12-22	$5.62	$6.02	$5.59	$5.79	$5.79	721,996
2017-12-21	$5.69	$5.72	$5.61	$5.61	$5.61	460,175
2017-12-20	$5.67	$5.78	$5.56	$5.61	$5.61	324,846
2017-12-19	$5.76	$5.83	$5.67	$5.72	$5.72	586,382
2017-12-18	$5.81	$5.89	$5.68	$5.81	$5.81	598,367
2017-12-15	$5.59	$5.83	$5.49	$5.81	$5.81	1,225,467
2017-12-14	$5.63	$5.68	$5.43	$5.49	$5.49	405,164
2017-12-13	$5.48	$5.72	$5.47	$5.61	$5.61	560,365
2017-12-12	$5.69	$5.80	$5.21	$5.45	$5.45	1,154,217
2017-12-11	$5.85	$5.96	$5.67	$5.70	$5.70	597,509
2017-12-08	$5.97	$6.02	$5.79	$5.83	$5.83	488,348
2017-12-07	$6.17	$6.22	$5.88	$5.90	$5.90	824,866
2017-12-06	$6.15	$6.22	$6.10	$6.14	$6.14	519,324
2017-12-05	$6.10	$6.23	$5.97	$6.17	$6.17	972,369
2017-12-04	$6.27	$6.29	$6.14	$6.14	$6.14	671,175
2017-12-01	$6.15	$6.22	$5.97	$6.20	$6.20	944,675
2017-11-30	$6.30	$6.30	$6.03	$6.18	$6.18	1,542,257
2017-11-29	$6.20	$6.49	$6.16	$6.25	$6.25	1,003,174
2017-11-28	$6.11	$6.20	$6.00	$6.20	$6.20	569,814
2017-11-27	$5.99	$6.29	$5.96	$6.11	$6.11	874,684
2017-11-24	$5.90	$6.05	$5.86	$5.94	$5.94	439,707
2017-11-22	$6.20	$6.20	$5.56	$5.89	$5.89	1,941,506
2017-11-21	$5.82	$6.18	$5.72	$6.17	$6.17	2,024,865
2017-11-20	$5.20	$5.83	$5.12	$5.75	$5.75	1,570,599
2017-11-17	$4.98	$5.19	$4.98	$5.14	$5.14	697,463
2017-11-16	$4.67	$5.05	$4.67	$5.00	$5.00	1,208,711
2017-11-15	$4.12	$4.80	$4.12	$4.74	$4.74	1,506,031
2017-11-14	$4.05	$4.12	$4.05	$4.11	$4.11	913,086
2017-11-13	$4.04	$4.10	$4.04	$4.09	$4.09	376,633
2017-11-10	$4.07	$4.07	$4.05	$4.07	$4.07	772,587
2017-11-09	$3.85	$4.07	$3.85	$4.05	$4.05	344,392
2017-11-08	$4.01	$4.01	$3.84	$3.89	$3.89	511,223
2017-11-07	$3.99	$4.06	$3.94	$3.96	$3.96	615,661
2017-11-06	$3.92	$4.03	$3.92	$3.99	$3.99	995,145
2017-11-03	$3.82	$3.90	$3.73	$3.81	$3.81	269,890
2017-11-02	$3.63	$3.83	$3.63	$3.80	$3.80	395,303
2017-11-01	$3.62	$3.72	$3.54	$3.61	$3.61	218,945
2017-10-31	$3.65	$3.67	$3.60	$3.65	$3.65	247,557
2017-10-30	$3.70	$3.72	$3.64	$3.65	$3.65	184,430
2017-10-27	$3.69	$3.80	$3.65	$3.72	$3.72	276,106
2017-10-26	$3.66	$3.72	$3.60	$3.70	$3.70	424,517
2017-10-25	$3.60	$3.69	$3.60	$3.65	$3.65	281,208
2017-10-24	$3.67	$3.71	$3.60	$3.64	$3.64	301,826
2017-10-23	$3.67	$3.68	$3.57	$3.64	$3.64	373,520
2017-10-20	$3.74	$3.74	$3.64	$3.67	$3.67	281,807
2017-10-19	$3.71	$3.73	$3.66	$3.70	$3.70	315,678
2017-10-18	$3.72	$3.76	$3.69	$3.73	$3.73	243,681
2017-10-17	$3.69	$3.72	$3.69	$3.71	$3.71	176,914
2017-10-16	$3.71	$3.74	$3.68	$3.69	$3.69	348,122
2017-10-13	$3.70	$3.74	$3.65	$3.71	$3.71	301,480
2017-10-12	$3.65	$3.68	$3.58	$3.66	$3.66	384,311
2017-10-11	$3.71	$3.76	$3.60	$3.69	$3.69	318,405
2017-10-10	$3.70	$3.80	$3.65	$3.71	$3.71	441,255
2017-10-09	$3.70	$3.73	$3.67	$3.67	$3.67	341,962
2017-10-06	$3.72	$3.76	$3.66	$3.71	$3.71	372,396
2017-10-05	$3.66	$3.73	$3.63	$3.71	$3.71	763,357
2017-10-04	$3.77	$3.83	$3.63	$3.65	$3.65	629,935
2017-10-03	$3.71	$3.82	$3.66	$3.77	$3.77	701,471
2017-10-02	$3.66	$3.78	$3.62	$3.73	$3.73	777,780
2017-09-29	$3.48	$3.64	$3.46	$3.61	$3.61	788,099
2017-09-28	$3.45	$3.53	$3.38	$3.49	$3.49	585,358
2017-09-27	$3.34	$3.48	$3.29	$3.46	$3.46	793,458
2017-09-26	$3.23	$3.36	$3.20	$3.34	$3.34	600,206
2017-09-25	$3.20	$3.25	$3.14	$3.23	$3.23	346,926
2017-09-22	$3.13	$3.21	$3.10	$3.19	$3.19	524,294
2017-09-21	$3.09	$3.13	$3.06	$3.11	$3.11	446,465
2017-09-20	$3.09	$3.21	$3.05	$3.08	$3.08	846,586
2017-09-19	$2.90	$3.05	$2.87	$3.05	$3.05	765,652
2017-09-18	$2.91	$2.95	$2.88	$2.91	$2.91	513,290
2017-09-15	$2.86	$2.91	$2.85	$2.91	$2.91	1,037,483
2017-09-14	$2.83	$2.89	$2.77	$2.88	$2.88	294,524
2017-09-13	$2.77	$2.87	$2.76	$2.86	$2.86	246,823
2017-09-12	$2.77	$2.78	$2.72	$2.77	$2.77	270,439
2017-09-11	$2.74	$2.79	$2.72	$2.78	$2.78	272,652
2017-09-08	$2.76	$2.76	$2.71	$2.74	$2.74	262,994
2017-09-07	$2.69	$2.77	$2.67	$2.76	$2.76	331,757
2017-09-06	$2.68	$2.72	$2.66	$2.70	$2.70	192,482
2017-09-05	$2.75	$2.75	$2.67	$2.68	$2.68	370,112
2017-09-01	$2.68	$2.73	$2.67	$2.72	$2.72	259,305
2017-08-31	$2.60	$2.74	$2.60	$2.70	$2.70	526,002
2017-08-30	$2.55	$2.62	$2.55	$2.61	$2.61	233,713
2017-08-29	$2.59	$2.61	$2.54	$2.57	$2.57	533,611
2017-08-28	$2.62	$2.63	$2.57	$2.60	$2.60	290,494
2017-08-25	$2.60	$2.64	$2.58	$2.61	$2.61	394,612
2017-08-24	$2.57	$2.62	$2.55	$2.62	$2.62	384,343
2017-08-23	$2.45	$2.57	$2.45	$2.56	$2.56	407,535
2017-08-22	$2.47	$2.56	$2.44	$2.50	$2.50	744,004
2017-08-21	$2.49	$2.50	$2.41	$2.48	$2.48	473,546
2017-08-18	$2.48	$2.52	$2.46	$2.49	$2.49	642,407
2017-08-17	$2.51	$2.53	$2.49	$2.51	$2.51	559,948
2017-08-16	$2.55	$2.60	$2.51	$2.52	$2.52	598,439
2017-08-15	$2.63	$2.64	$2.54	$2.57	$2.57	534,345
2017-08-14	$2.63	$2.66	$2.60	$2.64	$2.64	511,751
2017-08-11	$2.63	$2.68	$2.60	$2.63	$2.63	519,408
2017-08-10	$2.69	$2.74	$2.64	$2.68	$2.68	697,063
2017-08-09	$2.79	$2.79	$2.68	$2.71	$2.71	633,205
2017-08-08	$2.82	$2.89	$2.79	$2.79	$2.79	440,498
2017-08-07	$2.80	$2.84	$2.74	$2.82	$2.82	489,800
2017-08-04	$2.84	$2.85	$2.75	$2.79	$2.79	526,327
2017-08-03	$3.00	$3.03	$2.84	$2.84	$2.84	626,800
2017-08-02	$3.05	$3.05	$2.80	$2.89	$2.89	1,350,016
2017-08-01	$3.09	$3.12	$3.05	$3.12	$3.12	548,020
2017-07-31	$3.01	$3.07	$3.01	$3.06	$3.06	336,682
2017-07-28	$3.10	$3.13	$2.98	$3.01	$3.01	401,143
2017-07-27	$3.10	$3.14	$3.08	$3.11	$3.11	258,883
2017-07-26	$3.11	$3.15	$3.09	$3.11	$3.11	458,343
2017-07-25	$3.05	$3.11	$3.05	$3.10	$3.10	335,066
2017-07-24	$3.01	$3.06	$2.98	$3.05	$3.05	445,020
2017-07-21	$3.03	$3.03	$2.95	$3.02	$3.02	503,512
2017-07-20	$3.10	$3.14	$3.02	$3.02	$3.02	440,025
2017-07-19	$3.05	$3.15	$3.03	$3.10	$3.10	355,787
2017-07-18	$3.05	$3.09	$3.03	$3.05	$3.05	313,153
2017-07-17	$3.09	$3.13	$3.05	$3.08	$3.08	362,506
2017-07-14	$3.04	$3.15	$3.04	$3.07	$3.07	360,342
2017-07-13	$3.07	$3.09	$3.04	$3.06	$3.06	320,202
2017-07-12	$3.12	$3.14	$3.07	$3.09	$3.09	267,926
2017-07-11	$3.11	$3.15	$3.07	$3.12	$3.12	299,579
2017-07-10	$3.11	$3.15	$3.04	$3.09	$3.09	592,479
2017-07-07	$2.99	$3.04	$2.99	$3.02	$3.02	369,343
2017-07-06	$3.15	$3.15	$3.00	$3.00	$3.00	328,838
2017-07-05	$3.17	$3.18	$3.10	$3.15	$3.15	741,348
2017-07-03	$3.17	$3.17	$3.12	$3.15	$3.15	165,163
2017-06-30	$3.15	$3.16	$3.06	$3.15	$3.15	895,176
2017-06-29	$3.01	$3.13	$2.95	$3.13	$3.13	540,014
2017-06-28	$3.13	$3.15	$3.00	$3.01	$3.01	676,814
2017-06-27	$3.25	$3.28	$3.11	$3.14	$3.14	421,059
2017-06-26	$3.20	$3.34	$3.15	$3.25	$3.25	1,302,187
2017-06-23	$3.17	$3.24	$3.05	$3.20	$3.20	5,900,597
2017-06-22	$3.26	$3.27	$3.11	$3.14	$3.14	825,944
2017-06-21	$2.98	$3.30	$2.96	$3.26	$3.26	1,605,288
2017-06-20	$2.91	$2.97	$2.88	$2.92	$2.92	503,272
2017-06-19	$2.97	$2.98	$2.91	$2.94	$2.94	564,280
2017-06-16	$3.09	$3.10	$2.89	$2.97	$2.97	1,850,422
2017-06-15	$3.09	$3.14	$3.04	$3.06	$3.06	451,697
2017-06-14	$3.18	$3.20	$3.06	$3.09	$3.09	580,676
2017-06-13	$3.14	$3.21	$3.06	$3.21	$3.21	549,469
2017-06-12	$3.27	$3.33	$3.07	$3.12	$3.12	1,328,395
2017-06-09	$3.21	$3.32	$3.17	$3.31	$3.31	474,670
2017-06-08	$3.17	$3.22	$3.07	$3.20	$3.20	558,881
2017-06-07	$3.17	$3.20	$3.12	$3.18	$3.18	380,846
2017-06-06	$3.16	$3.19	$3.10	$3.16	$3.16	665,357
2017-06-05	$3.15	$3.23	$3.10	$3.19	$3.19	528,788
2017-06-02	$3.24	$3.25	$3.14	$3.18	$3.18	517,284
2017-06-01	$3.26	$3.32	$3.23	$3.24	$3.24	245,384
2017-05-31	$3.35	$3.39	$3.20	$3.26	$3.26	525,392
2017-05-30	$3.47	$3.47	$3.31	$3.32	$3.32	440,231
2017-05-26	$3.42	$3.50	$3.33	$3.47	$3.47	773,328
2017-05-25	$3.52	$3.56	$3.41	$3.42	$3.42	220,021
2017-05-24	$3.47	$3.57	$3.47	$3.50	$3.50	392,715
2017-05-23	$3.46	$3.53	$3.46	$3.48	$3.48	300,561
2017-05-22	$3.45	$3.47	$3.41	$3.46	$3.46	383,991
2017-05-19	$3.57	$3.57	$3.46	$3.47	$3.47	534,442
2017-05-18	$3.52	$3.59	$3.50	$3.55	$3.55	480,648
2017-05-17	$3.58	$3.60	$3.51	$3.52	$3.52	346,715
2017-05-16	$3.63	$3.66	$3.59	$3.60	$3.60	379,271
2017-05-15	$3.75	$3.78	$3.60	$3.65	$3.65	413,094
2017-05-12	$3.76	$3.83	$3.72	$3.76	$3.76	301,081
2017-05-11	$3.72	$3.74	$3.58	$3.73	$3.73	444,405
2017-05-10	$3.75	$3.87	$3.75	$3.75	$3.75	596,978
2017-05-09	$3.90	$3.91	$3.72	$3.76	$3.76	781,133
2017-05-08	$3.97	$3.99	$3.90	$3.90	$3.90	366,621
2017-05-05	$4.00	$4.10	$3.96	$3.97	$3.97	403,286
2017-05-04	$4.02	$4.06	$3.95	$4.02	$4.02	498,356
2017-05-03	$4.04	$4.05	$4.01	$4.02	$4.02	357,089
2017-05-02	$4.08	$4.10	$4.02	$4.04	$4.04	252,315
2017-05-01	$4.10	$4.12	$4.08	$4.08	$4.08	238,799
2017-04-28	$4.20	$4.20	$4.08	$4.08	$4.08	300,111
2017-04-27	$4.11	$4.26	$4.10	$4.22	$4.22	756,018
2017-04-26	$4.11	$4.19	$4.11	$4.11	$4.11	359,983
2017-04-25	$4.10	$4.15	$4.10	$4.12	$4.12	378,177
2017-04-24	$4.18	$4.22	$4.05	$4.08	$4.08	399,377
2017-04-21	$4.18	$4.19	$4.15	$4.18	$4.18	515,065
2017-04-20	$4.06	$4.19	$4.06	$4.17	$4.17	503,317
2017-04-19	$4.07	$4.10	$4.05	$4.08	$4.08	387,338
2017-04-18	$4.05	$4.10	$4.04	$4.06	$4.06	410,106
2017-04-17	$4.02	$4.10	$4.01	$4.10	$4.10	351,991
2017-04-13	$4.04	$4.06	$4.01	$4.02	$4.02	325,106
2017-04-12	$4.02	$4.06	$3.98	$4.05	$4.05	371,807
2017-04-11	$4.06	$4.06	$4.01	$4.04	$4.04	164,211
2017-04-10	$3.97	$4.07	$3.96	$4.03	$4.03	289,950
2017-04-07	$4.03	$4.08	$3.97	$3.98	$3.98	376,003
2017-04-06	$3.97	$4.06	$3.96	$4.05	$4.05	262,337
2017-04-05	$4.06	$4.10	$3.96	$3.99	$3.99	464,278
2017-04-04	$4.09	$4.14	$4.05	$4.06	$4.06	367,734
2017-04-03	$4.13	$4.18	$4.12	$4.12	$4.12	505,038
2017-03-31	$4.14	$4.19	$4.11	$4.15	$4.15	1,367,492
2017-03-30	$4.10	$4.15	$4.05	$4.12	$4.12	268,899
2017-03-29	$4.02	$4.16	$4.00	$4.13	$4.13	470,919
2017-03-28	$4.00	$4.08	$3.96	$4.07	$4.07	532,986
2017-03-27	$4.06	$4.12	$3.97	$3.99	$3.99	615,888
2017-03-24	$4.06	$4.15	$4.04	$4.06	$4.06	569,549
2017-03-23	$4.02	$4.07	$4.00	$4.03	$4.03	564,226
2017-03-22	$4.04	$4.07	$4.00	$4.02	$4.02	423,165
2017-03-21	$4.15	$4.19	$4.04	$4.04	$4.04	419,009
2017-03-20	$4.14	$4.17	$4.13	$4.15	$4.15	304,312
2017-03-17	$4.16	$4.20	$4.11	$4.14	$4.14	2,032,005
2017-03-16	$4.11	$4.24	$4.10	$4.21	$4.21	510,673
2017-03-15	$4.06	$4.13	$4.03	$4.12	$4.12	660,216
2017-03-14	$4.09	$4.10	$4.02	$4.07	$4.07	699,080
2017-03-13	$4.15	$4.16	$4.06	$4.12	$4.12	782,456
2017-03-10	$4.05	$4.19	$4.02	$4.18	$4.18	892,352
2017-03-09	$4.21	$4.21	$4.05	$4.06	$4.06	780,754
2017-03-08	$4.24	$4.25	$4.19	$4.21	$4.21	296,589
2017-03-07	$4.26	$4.30	$4.21	$4.25	$4.25	650,693
2017-03-06	$4.23	$4.26	$4.10	$4.20	$4.20	544,925
2017-03-03	$4.12	$4.26	$4.12	$4.26	$4.26	1,112,507
2017-03-02	$4.24	$4.27	$4.10	$4.16	$4.16	1,409,237
2017-03-01	$4.19	$4.30	$4.19	$4.26	$4.26	588,627
2017-02-28	$4.25	$4.27	$4.15	$4.19	$4.19	884,709
2017-02-27	$4.31	$4.34	$4.25	$4.30	$4.30	611,830
2017-02-24	$4.30	$4.31	$4.25	$4.31	$4.31	364,519
2017-02-23	$4.28	$4.35	$4.23	$4.32	$4.32	295,949
2017-02-22	$4.37	$4.37	$4.20	$4.26	$4.26	1,007,481
2017-02-21	$4.34	$4.39	$4.31	$4.34	$4.34	472,205
2017-02-17	$4.33	$4.36	$4.29	$4.31	$4.31	164,509
2017-02-16	$4.26	$4.37	$4.25	$4.31	$4.31	369,354
2017-02-15	$4.26	$4.29	$4.25	$4.28	$4.28	293,302
2017-02-14	$4.35	$4.35	$4.24	$4.30	$4.30	389,971
2017-02-13	$4.37	$4.38	$4.30	$4.32	$4.32	269,257
2017-02-10	$4.34	$4.36	$4.31	$4.35	$4.35	223,368
2017-02-09	$4.34	$4.38	$4.30	$4.31	$4.31	277,518
2017-02-08	$4.35	$4.42	$4.28	$4.34	$4.34	343,719
2017-02-07	$4.40	$4.40	$4.25	$4.33	$4.33	642,621
2017-02-06	$4.25	$4.40	$4.25	$4.33	$4.33	619,765
2017-02-03	$4.20	$4.25	$4.16	$4.22	$4.22	417,772
2017-02-02	$4.19	$4.20	$4.16	$4.18	$4.18	448,546
2017-02-01	$4.18	$4.24	$4.15	$4.15	$4.15	398,196
2017-01-31	$4.20	$4.20	$4.13	$4.14	$4.14	468,009
2017-01-30	$4.24	$4.26	$4.16	$4.20	$4.20	524,057
2017-01-27	$4.28	$4.33	$4.16	$4.18	$4.18	767,035
2017-01-26	$4.41	$4.44	$4.22	$4.26	$4.26	1,256,037
2017-01-25	$4.47	$4.55	$4.27	$4.28	$4.28	2,876,878
2017-01-24	$4.00	$4.00	$3.98	$4.00	$4.00	546,860
2017-01-23	$4.00	$4.00	$3.94	$3.99	$3.99	386,693
2017-01-20	$4.02	$4.02	$3.96	$4.00	$4.00	281,871
2017-01-19	$4.06	$4.07	$3.98	$4.00	$4.00	336,364
2017-01-18	$4.07	$4.15	$4.03	$4.09	$4.09	399,587
2017-01-17	$4.14	$4.15	$4.05	$4.09	$4.09	270,384
2017-01-13	$4.12	$4.19	$4.10	$4.14	$4.14	388,050
2017-01-12	$4.06	$4.18	$3.99	$4.12	$4.12	700,110
2017-01-11	$3.93	$4.09	$3.92	$4.07	$4.07	489,196
2017-01-10	$3.91	$3.99	$3.90	$3.92	$3.92	283,562
2017-01-09	$3.95	$3.98	$3.91	$3.91	$3.91	264,555
2017-01-06	$3.95	$3.98	$3.93	$3.95	$3.95	321,121
2017-01-05	$4.09	$4.09	$3.93	$3.96	$3.96	423,232
2017-01-04	$4.12	$4.20	$4.05	$4.06	$4.06	417,182
2017-01-03	$3.85	$4.15	$3.85	$4.15	$4.15	1,510,382
2016-12-30	$4.01	$4.07	$3.69	$3.76	$3.76	2,550,848
2016-12-29	$4.16	$4.18	$4.07	$4.09	$4.09	240,203
2016-12-28	$4.21	$4.23	$4.16	$4.18	$4.18	335,203
2016-12-27	$4.30	$4.33	$4.17	$4.18	$4.18	589,108
2016-12-23	$4.35	$4.35	$4.30	$4.31	$4.31	461,490
2016-12-22	$4.29	$4.37	$4.26	$4.35	$4.35	889,793
2016-12-21	$4.12	$4.39	$4.10	$4.31	$4.31	2,723,965
2016-12-20	$4.11	$4.13	$4.07	$4.12	$4.12	891,829
2016-12-19	$4.14	$4.18	$4.01	$4.08	$4.08	859,748
2016-12-16	$4.25	$4.36	$4.08	$4.10	$4.10	2,376,824
2016-12-15	$4.30	$4.41	$4.19	$4.37	$4.25	2,450,342
2016-12-14	$4.19	$4.22	$4.10	$4.16	$4.04	549,117
2016-12-13	$4.07	$4.19	$4.07	$4.16	$4.04	2,949,170
2016-12-12	$4.31	$4.33	$4.06	$4.07	$3.95	2,110,436
2016-12-09	$4.35	$4.39	$4.30	$4.31	$4.19	1,581,793
2016-12-08	$4.45	$4.51	$4.32	$4.33	$4.21	1,371,665
2016-12-07	$4.55	$4.60	$4.54	$4.56	$4.43	418,534
2016-12-06	$4.55	$4.62	$4.55	$4.56	$4.43	599,123
2016-12-05	$4.48	$4.58	$4.48	$4.57	$4.44	524,798
2016-12-02	$4.45	$4.51	$4.42	$4.45	$4.32	293,256
2016-12-01	$4.52	$4.56	$4.41	$4.42	$4.29	399,089
2016-11-30	$4.51	$4.58	$4.50	$4.53	$4.40	393,059
2016-11-29	$4.60	$4.63	$4.44	$4.48	$4.35	4,520,567
2016-11-28	$4.60	$4.62	$4.57	$4.60	$4.47	278,511
2016-11-25	$4.54	$4.61	$4.54	$4.58	$4.45	232,249
2016-11-23	$4.59	$4.61	$4.50	$4.52	$4.39	167,761
2016-11-22	$4.58	$4.65	$4.56	$4.59	$4.46	236,925
2016-11-21	$4.54	$4.60	$4.52	$4.55	$4.42	239,519
2016-11-18	$4.58	$4.59	$4.50	$4.51	$4.38	338,013
2016-11-17	$4.58	$4.60	$4.51	$4.56	$4.43	128,928
2016-11-16	$4.56	$4.63	$4.54	$4.57	$4.44	89,975
2016-11-15	$4.57	$4.62	$4.48	$4.58	$4.45	195,964
2016-11-14	$4.59	$4.69	$4.53	$4.62	$4.49	273,671
2016-11-11	$4.46	$4.60	$4.41	$4.59	$4.46	425,969
2016-11-10	$4.40	$4.58	$4.31	$4.55	$4.42	433,343
2016-11-09	$4.42	$4.49	$4.30	$4.43	$4.30	282,984
2016-11-08	$4.50	$4.52	$4.43	$4.44	$4.31	200,244
2016-11-07	$4.60	$4.60	$4.47	$4.54	$4.41	178,992
2016-11-04	$4.46	$4.66	$4.37	$4.46	$4.33	554,416
2016-11-03	$4.30	$4.33	$4.27	$4.29	$4.17	155,969
2016-11-02	$4.32	$4.35	$4.28	$4.30	$4.18	262,749
2016-11-01	$4.44	$4.45	$4.30	$4.30	$4.18	233,517
2016-10-31	$4.48	$4.50	$4.40	$4.40	$4.27	213,757
2016-10-28	$4.39	$4.44	$4.39	$4.41	$4.28	131,903
2016-10-27	$4.48	$4.48	$4.41	$4.41	$4.28	136,688
2016-10-26	$4.57	$4.57	$4.48	$4.48	$4.35	140,585
2016-10-25	$4.58	$4.58	$4.49	$4.56	$4.43	213,978
2016-10-24	$4.47	$4.57	$4.47	$4.56	$4.43	149,802
2016-10-21	$4.47	$4.51	$4.46	$4.47	$4.34	166,810
2016-10-20	$4.45	$4.55	$4.45	$4.45	$4.32	322,099
2016-10-19	$4.58	$4.62	$4.55	$4.57	$4.32	219,095
2016-10-18	$4.60	$4.63	$4.57	$4.58	$4.33	224,534
2016-10-17	$4.53	$4.60	$4.50	$4.60	$4.35	138,077
2016-10-14	$4.52	$4.57	$4.49	$4.50	$4.26	159,654
2016-10-13	$4.52	$4.53	$4.48	$4.50	$4.26	132,928
2016-10-12	$4.42	$4.59	$4.42	$4.53	$4.29	184,531
2016-10-11	$4.42	$4.45	$4.38	$4.42	$4.18	151,858
2016-10-10	$4.42	$4.51	$4.40	$4.41	$4.17	177,886
2016-10-07	$4.45	$4.50	$4.40	$4.41	$4.17	164,055
2016-10-06	$4.51	$4.52	$4.45	$4.46	$4.22	259,772
2016-10-05	$4.55	$4.55	$4.51	$4.52	$4.28	96,208
2016-10-04	$4.52	$4.55	$4.51	$4.53	$4.29	101,216
2016-10-03	$4.52	$4.54	$4.51	$4.52	$4.28	70,447
2016-09-30	$4.55	$4.56	$4.50	$4.53	$4.29	180,021
2016-09-29	$4.50	$4.56	$4.50	$4.52	$4.28	134,717
2016-09-28	$4.49	$4.51	$4.44	$4.49	$4.25	284,539
2016-09-27	$4.50	$4.51	$4.46	$4.47	$4.23	236,083
2016-09-26	$4.54	$4.56	$4.47	$4.50	$4.26	195,764
2016-09-23	$4.58	$4.60	$4.54	$4.56	$4.31	98,213
2016-09-22	$4.60	$4.63	$4.55	$4.57	$4.32	116,416
2016-09-21	$4.54	$4.60	$4.52	$4.57	$4.32	103,761
2016-09-20	$4.52	$4.58	$4.51	$4.53	$4.29	143,317
2016-09-19	$4.51	$4.62	$4.51	$4.53	$4.29	166,119
2016-09-16	$4.53	$4.56	$4.50	$4.51	$4.27	496,353
2016-09-15	$4.54	$4.56	$4.50	$4.54	$4.30	121,683
2016-09-14	$4.54	$4.57	$4.48	$4.52	$4.28	176,728
2016-09-13	$4.53	$4.53	$4.47	$4.49	$4.25	133,528
2016-09-12	$4.50	$4.61	$4.45	$4.53	$4.29	290,475
2016-09-09	$4.62	$4.63	$4.53	$4.53	$4.29	238,890
2016-09-08	$4.64	$4.67	$4.62	$4.64	$4.39	196,928
2016-09-07	$4.65	$4.69	$4.64	$4.64	$4.39	137,434
2016-09-06	$4.68	$4.69	$4.62	$4.65	$4.40	197,833
2016-09-02	$4.60	$4.69	$4.60	$4.66	$4.41	138,047
2016-09-01	$4.65	$4.65	$4.58	$4.60	$4.35	114,757
2016-08-31	$4.63	$4.65	$4.59	$4.65	$4.40	158,069
2016-08-30	$4.61	$4.64	$4.59	$4.61	$4.36	72,009
2016-08-29	$4.63	$4.64	$4.59	$4.61	$4.36	119,449
2016-08-26	$4.64	$4.66	$4.58	$4.60	$4.35	144,542
2016-08-25	$4.60	$4.65	$4.59	$4.61	$4.36	110,078
2016-08-24	$4.62	$4.63	$4.54	$4.58	$4.33	133,030
2016-08-23	$4.56	$4.65	$4.56	$4.63	$4.38	209,806
2016-08-22	$4.54	$4.58	$4.53	$4.58	$4.33	122,414
2016-08-19	$4.59	$4.59	$4.51	$4.53	$4.29	260,575
2016-08-18	$4.58	$4.62	$4.58	$4.59	$4.34	227,180
2016-08-17	$4.57	$4.59	$4.51	$4.55	$4.30	211,005
2016-08-16	$4.64	$4.65	$4.57	$4.57	$4.32	342,528
2016-08-15	$4.72	$4.72	$4.65	$4.65	$4.40	244,710
2016-08-12	$4.70	$4.71	$4.66	$4.67	$4.42	217,133
2016-08-11	$4.65	$4.71	$4.65	$4.67	$4.42	328,755
2016-08-10	$4.68	$4.70	$4.63	$4.67	$4.42	302,224
2016-08-09	$4.61	$4.73	$4.55	$4.67	$4.42	361,580
2016-08-08	$4.74	$4.75	$4.66	$4.68	$4.43	131,911
2016-08-05	$4.71	$4.73	$4.66	$4.67	$4.42	199,238
2016-08-04	$4.74	$4.74	$4.67	$4.69	$4.44	84,973
2016-08-03	$4.70	$4.75	$4.64	$4.70	$4.45	240,412
2016-08-02	$4.71	$4.73	$4.68	$4.69	$4.44	155,990
2016-08-01	$4.73	$4.78	$4.70	$4.72	$4.47	193,736
2016-07-29	$4.77	$4.80	$4.70	$4.74	$4.48	172,297
2016-07-28	$4.73	$4.77	$4.71	$4.76	$4.50	99,229
2016-07-27	$4.69	$4.72	$4.65	$4.72	$4.47	154,891
2016-07-26	$4.74	$4.77	$4.67	$4.69	$4.44	128,069
2016-07-25	$4.68	$4.75	$4.68	$4.71	$4.46	282,674
2016-07-22	$4.81	$4.81	$4.73	$4.73	$4.47	118,631
2016-07-21	$4.78	$4.82	$4.76	$4.78	$4.52	193,207
2016-07-20	$4.71	$4.78	$4.65	$4.75	$4.49	207,863
2016-07-19	$4.72	$4.88	$4.68	$4.81	$4.44	621,078
2016-07-18	$4.70	$4.75	$4.67	$4.69	$4.33	385,888
2016-07-15	$4.71	$4.72	$4.66	$4.66	$4.30	248,538
2016-07-14	$4.73	$4.77	$4.66	$4.70	$4.34	294,232
2016-07-13	$4.78	$4.87	$4.69	$4.71	$4.35	258,739
2016-07-12	$4.75	$4.77	$4.64	$4.75	$4.38	399,700
2016-07-11	$4.51	$4.83	$4.51	$4.72	$4.36	679,621
2016-07-08	$4.53	$4.54	$4.48	$4.53	$4.18	183,802
2016-07-07	$4.59	$4.62	$4.51	$4.51	$4.16	158,577
2016-07-06	$4.56	$4.64	$4.54	$4.63	$4.27	157,773
2016-07-05	$4.61	$4.62	$4.52	$4.59	$4.24	101,696
2016-07-01	$4.58	$4.64	$4.58	$4.60	$4.24	118,696
2016-06-30	$4.62	$4.62	$4.49	$4.59	$4.24	1,202,287
2016-06-29	$4.60	$4.67	$4.58	$4.62	$4.26	134,318
2016-06-28	$4.44	$4.61	$4.42	$4.60	$4.24	99,610
2016-06-27	$4.56	$4.57	$4.39	$4.39	$4.05	224,718
2016-06-24	$4.54	$4.60	$4.49	$4.55	$4.20	208,568
2016-06-23	$4.60	$4.65	$4.59	$4.61	$4.25	147,019
2016-06-22	$4.57	$4.63	$4.57	$4.59	$4.24	118,830
2016-06-21	$4.65	$4.69	$4.53	$4.61	$4.25	261,715
2016-06-20	$4.66	$4.70	$4.59	$4.69	$4.33	171,926
2016-06-17	$4.60	$4.72	$4.56	$4.72	$4.36	567,468
2016-06-16	$4.54	$4.60	$4.53	$4.59	$4.24	100,973
2016-06-15	$4.54	$4.60	$4.53	$4.58	$4.23	85,859
2016-06-14	$4.55	$4.57	$4.51	$4.56	$4.21	109,410
2016-06-13	$4.65	$4.65	$4.53	$4.53	$4.18	136,890
2016-06-10	$4.62	$4.65	$4.60	$4.64	$4.28	84,057
2016-06-09	$4.70	$4.73	$4.63	$4.64	$4.28	130,883
2016-06-08	$4.75	$4.77	$4.68	$4.71	$4.35	102,190
2016-06-07	$4.78	$4.80	$4.69	$4.72	$4.36	151,716
2016-06-06	$4.67	$4.79	$4.66	$4.78	$4.41	168,921
2016-06-03	$4.68	$4.71	$4.65	$4.68	$4.32	134,589
2016-06-02	$4.49	$4.69	$4.48	$4.66	$4.30	236,078
2016-06-01	$4.46	$4.50	$4.45	$4.49	$4.14	127,948
2016-05-31	$4.45	$4.50	$4.40	$4.49	$4.14	231,412
2016-05-27	$4.45	$4.48	$4.41	$4.42	$4.08	135,221
2016-05-26	$4.40	$4.48	$4.38	$4.43	$4.09	188,556
2016-05-25	$4.45	$4.45	$4.36	$4.41	$4.07	311,349
2016-05-24	$4.44	$4.47	$4.42	$4.42	$4.08	107,666
2016-05-23	$4.43	$4.50	$4.41	$4.44	$4.10	167,801
2016-05-20	$4.36	$4.42	$4.30	$4.41	$4.07	114,268
2016-05-19	$4.33	$4.35	$4.25	$4.33	$4.00	173,573
2016-05-18	$4.40	$4.45	$4.30	$4.37	$4.03	223,503
2016-05-17	$4.41	$4.48	$4.36	$4.45	$4.11	169,332
2016-05-16	$4.50	$4.50	$4.42	$4.43	$4.09	112,158
2016-05-13	$4.42	$4.50	$4.39	$4.49	$4.14	132,589
2016-05-12	$4.43	$4.49	$4.38	$4.48	$4.13	109,810
2016-05-11	$4.47	$4.50	$4.40	$4.44	$4.10	221,907
2016-05-10	$4.68	$4.70	$4.38	$4.48	$4.13	403,916
2016-05-09	$4.48	$4.67	$4.48	$4.66	$4.30	322,767
2016-05-06	$4.32	$4.50	$4.30	$4.50	$4.15	216,066
2016-05-05	$4.29	$4.35	$4.28	$4.34	$4.00	181,250
2016-05-04	$4.29	$4.35	$4.26	$4.29	$3.96	241,725
2016-05-03	$4.40	$4.45	$4.29	$4.29	$3.96	129,365
2016-05-02	$4.38	$4.47	$4.36	$4.41	$4.07	171,423
2016-04-29	$4.45	$4.50	$4.28	$4.34	$4.00	306,892
2016-04-28	$4.36	$4.46	$4.35	$4.41	$4.07	116,064
2016-04-27	$4.49	$4.49	$4.37	$4.41	$4.07	102,873
2016-04-26	$4.43	$4.48	$4.38	$4.48	$4.13	144,729
2016-04-25	$4.30	$4.41	$4.30	$4.40	$4.06	137,424
2016-04-22	$4.23	$4.36	$4.23	$4.33	$4.00	257,597
2016-04-21	$4.25	$4.26	$4.20	$4.25	$3.92	341,509
2016-04-20	$4.20	$4.25	$4.20	$4.24	$3.91	206,040
2016-04-19	$4.20	$4.25	$4.19	$4.20	$3.88	130,337
2016-04-18	$4.20	$4.22	$4.16	$4.20	$3.88	232,008
2016-04-15	$4.19	$4.25	$4.16	$4.18	$3.86	133,146
2016-04-14	$4.24	$4.24	$4.15	$4.22	$3.89	185,181
2016-04-13	$4.20	$4.25	$4.15	$4.23	$3.90	351,641
2016-04-12	$4.15	$4.19	$4.11	$4.13	$3.81	274,513
2016-04-11	$4.13	$4.19	$4.09	$4.14	$3.82	492,332
2016-04-08	$4.23	$4.23	$4.10	$4.12	$3.80	322,679
2016-04-07	$4.20	$4.25	$4.14	$4.20	$3.88	170,040
2016-04-06	$4.20	$4.25	$4.13	$4.20	$3.88	261,716
2016-04-05	$4.19	$4.31	$4.17	$4.28	$3.84	225,412
2016-04-04	$4.29	$4.32	$4.17	$4.23	$3.79	255,942
2016-04-01	$4.27	$4.35	$4.25	$4.25	$3.81	188,992
2016-03-31	$4.24	$4.34	$4.24	$4.33	$3.88	139,213
2016-03-30	$4.35	$4.38	$4.24	$4.25	$3.81	188,021
2016-03-29	$4.26	$4.35	$4.17	$4.31	$3.87	201,879
2016-03-28	$4.20	$4.28	$4.18	$4.26	$3.82	169,746
2016-03-24	$4.11	$4.19	$4.05	$4.17	$3.74	261,576
2016-03-23	$4.28	$4.31	$4.11	$4.11	$3.69	255,259
2016-03-22	$4.11	$4.34	$4.09	$4.31	$3.87	242,935
2016-03-21	$4.27	$4.28	$4.11	$4.14	$3.71	218,026
2016-03-18	$4.24	$4.28	$4.13	$4.26	$3.82	611,153
2016-03-17	$4.10	$4.25	$4.08	$4.24	$3.80	155,882
2016-03-16	$3.99	$4.11	$3.95	$4.10	$3.68	216,851
2016-03-15	$4.05	$4.09	$3.91	$4.01	$3.60	293,791
2016-03-14	$4.17	$4.20	$4.03	$4.09	$3.67	305,450
2016-03-11	$3.86	$4.26	$3.86	$4.17	$3.74	696,807
2016-03-10	$3.91	$3.91	$3.78	$3.82	$3.43	176,981
2016-03-09	$3.90	$3.97	$3.82	$3.84	$3.44	204,273
2016-03-08	$3.75	$3.98	$3.57	$3.90	$3.50	766,291
2016-03-07	$3.65	$3.82	$3.58	$3.78	$3.39	512,340
2016-03-04	$3.56	$3.63	$3.53	$3.57	$3.20	441,271
2016-03-03	$3.53	$3.59	$3.50	$3.53	$3.17	363,878
2016-03-02	$3.51	$3.55	$3.46	$3.52	$3.16	193,775
2016-03-01	$3.54	$3.54	$3.47	$3.53	$3.17	270,736
2016-02-29	$3.44	$3.52	$3.36	$3.52	$3.16	456,494
2016-02-26	$3.48	$3.53	$3.36	$3.43	$3.08	323,923
2016-02-25	$3.39	$3.53	$3.39	$3.47	$3.11	219,131
2016-02-24	$3.37	$3.44	$3.35	$3.39	$3.04	315,691
2016-02-23	$3.39	$3.40	$3.35	$3.38	$3.03	193,881
2016-02-22	$3.34	$3.43	$3.34	$3.39	$3.04	297,191
2016-02-19	$3.36	$3.44	$3.33	$3.34	$3.00	170,493
2016-02-18	$3.36	$3.45	$3.33	$3.41	$3.06	176,224
2016-02-17	$3.32	$3.44	$3.30	$3.36	$3.01	260,426
2016-02-16	$3.21	$3.36	$3.16	$3.34	$3.00	155,813
2016-02-12	$3.10	$3.26	$3.10	$3.20	$2.87	88,161
2016-02-11	$3.20	$3.25	$3.06	$3.08	$2.76	273,266
2016-02-10	$3.27	$3.34	$3.26	$3.26	$2.92	250,342
2016-02-09	$3.27	$3.30	$3.18	$3.26	$2.92	315,957
2016-02-08	$3.43	$3.47	$3.28	$3.28	$2.94	389,218
2016-02-05	$3.43	$3.50	$3.40	$3.48	$3.12	252,647
2016-02-04	$3.39	$3.51	$3.39	$3.43	$3.08	304,634
2016-02-03	$3.49	$3.52	$3.40	$3.40	$3.05	209,273
2016-02-02	$3.50	$3.54	$3.40	$3.46	$3.10	185,282
2016-02-01	$3.56	$3.59	$3.48	$3.52	$3.16	210,974
2016-01-29	$3.30	$3.59	$3.28	$3.56	$3.19	451,365
2016-01-28	$3.25	$3.32	$3.21	$3.25	$2.92	267,816
2016-01-27	$3.30	$3.30	$3.17	$3.23	$2.90	226,758
2016-01-26	$3.18	$3.39	$3.12	$3.28	$2.94	281,919
2016-01-25	$3.49	$3.52	$3.18	$3.18	$2.85	353,698
2016-01-22	$3.30	$3.57	$3.17	$3.52	$3.16	751,353
2016-01-21	$2.90	$3.42	$2.85	$3.29	$2.95	1,116,855
2016-01-20	$2.95	$2.95	$2.55	$2.90	$2.60	1,178,823
2016-01-19	$3.22	$3.23	$2.97	$2.97	$2.66	666,197
2016-01-15	$3.29	$3.33	$3.12	$3.23	$2.90	476,945
2016-01-14	$3.34	$3.38	$3.09	$3.28	$2.94	797,184
2016-01-13	$3.74	$3.75	$3.32	$3.33	$2.99	659,833
2016-01-12	$3.84	$3.85	$3.57	$3.72	$3.34	728,848
2016-01-11	$3.82	$3.91	$3.79	$3.83	$3.44	302,052
2016-01-08	$4.02	$4.05	$3.82	$3.82	$3.43	386,439
2016-01-07	$4.10	$4.11	$4.00	$4.01	$3.60	531,206
2016-01-06	$4.05	$4.21	$4.05	$4.14	$3.71	225,377
2016-01-05	$4.07	$4.13	$4.03	$4.09	$3.67	508,035
2016-01-04	$4.02	$4.10	$4.00	$4.08	$3.66	328,113
2015-12-31	$3.95	$4.08	$3.95	$4.08	$3.66	365,297
2015-12-30	$3.91	$4.00	$3.91	$3.99	$3.58	254,246
2015-12-29	$4.00	$4.01	$3.91	$3.94	$3.53	325,160
2015-12-28	$4.04	$4.09	$3.92	$4.00	$3.59	304,730
2015-12-24	$3.97	$4.14	$3.97	$4.08	$3.66	247,401
2015-12-23	$4.02	$4.07	$3.98	$3.99	$3.58	379,481
2015-12-22	$3.98	$4.07	$3.90	$4.03	$3.62	274,565
2015-12-21	$4.07	$4.16	$4.05	$4.08	$3.55	313,726
2015-12-18	$4.00	$4.10	$3.99	$4.07	$3.55	620,660
2015-12-17	$4.05	$4.12	$3.94	$3.99	$3.48	524,099
2015-12-16	$4.12	$4.17	$4.04	$4.08	$3.55	563,448
2015-12-15	$3.81	$4.23	$3.78	$4.12	$3.59	792,628
2015-12-14	$4.11	$4.11	$3.76	$3.87	$3.37	789,602
2015-12-11	$4.18	$4.22	$4.06	$4.10	$3.57	305,650
2015-12-10	$4.26	$4.32	$4.19	$4.22	$3.68	275,847
2015-12-09	$4.17	$4.34	$4.16	$4.27	$3.72	372,861
2015-12-08	$4.22	$4.27	$4.17	$4.20	$3.66	574,477
2015-12-07	$4.37	$4.38	$4.23	$4.27	$3.72	527,531
2015-12-04	$4.35	$4.39	$4.29	$4.37	$3.81	364,356
2015-12-03	$4.45	$4.47	$4.36	$4.38	$3.82	273,687
2015-12-02	$4.35	$4.46	$4.32	$4.46	$3.89	414,632
2015-12-01	$4.33	$4.45	$4.32	$4.36	$3.80	525,921
2015-11-30	$4.45	$4.48	$4.32	$4.35	$3.79	393,220
2015-11-27	$4.37	$4.47	$4.37	$4.44	$3.87	90,939
2015-11-25	$4.33	$4.41	$4.26	$4.38	$3.82	373,359
2015-11-24	$4.27	$4.35	$4.09	$4.33	$3.77	1,082,751
2015-11-23	$4.36	$4.40	$4.31	$4.31	$3.75	180,822
2015-11-20	$4.34	$4.41	$4.28	$4.36	$3.80	346,387
2015-11-19	$4.36	$4.40	$4.33	$4.34	$3.78	163,986
2015-11-18	$4.28	$4.41	$4.28	$4.34	$3.78	364,098
2015-11-17	$4.46	$4.50	$4.30	$4.30	$3.75	527,990
2015-11-16	$4.36	$4.50	$4.32	$4.47	$3.89	435,631
2015-11-13	$4.45	$4.48	$4.34	$4.35	$3.79	452,872
2015-11-12	$4.59	$4.60	$4.42	$4.48	$3.90	534,364
2015-11-11	$4.58	$4.67	$4.58	$4.63	$4.03	203,342
2015-11-10	$4.67	$4.70	$4.58	$4.61	$4.02	500,868
2015-11-09	$4.69	$4.73	$4.60	$4.66	$4.06	244,396
2015-11-06	$4.67	$4.73	$4.59	$4.68	$4.08	868,777
2015-11-05	$4.75	$4.79	$4.64	$4.72	$4.11	342,473
2015-11-04	$4.95	$5.01	$4.67	$4.70	$4.09	514,917
2015-11-03	$4.95	$5.01	$4.89	$5.01	$4.36	279,428
2015-11-02	$4.93	$5.04	$4.86	$4.98	$4.34	339,399
2015-10-30	$4.88	$4.96	$4.79	$4.92	$4.29	232,590
2015-10-29	$4.89	$4.92	$4.77	$4.83	$4.21	250,361
2015-10-28	$4.77	$4.93	$4.65	$4.93	$4.29	242,728
2015-10-27	$4.87	$4.87	$4.69	$4.74	$4.13	220,498
2015-10-26	$4.92	$4.92	$4.83	$4.87	$4.24	222,121
2015-10-23	$4.91	$4.94	$4.83	$4.89	$4.26	199,042
2015-10-22	$4.85	$4.91	$4.83	$4.89	$4.26	193,113
2015-10-21	$4.91	$4.91	$4.80	$4.84	$4.22	232,244
2015-10-20	$4.75	$4.92	$4.74	$4.90	$4.27	306,473
2015-10-19	$4.75	$4.85	$4.75	$4.77	$4.16	273,689
2015-10-16	$4.74	$4.83	$4.73	$4.79	$4.17	267,119
2015-10-15	$4.66	$4.80	$4.61	$4.74	$4.13	397,589
2015-10-14	$4.67	$4.70	$4.59	$4.65	$4.05	309,034
2015-10-13	$4.59	$4.68	$4.57	$4.66	$4.06	340,292
2015-10-12	$4.62	$4.70	$4.54	$4.62	$4.02	220,572
2015-10-09	$4.49	$4.66	$4.48	$4.62	$4.02	192,579
2015-10-08	$4.53	$4.57	$4.46	$4.47	$3.89	368,513
2015-10-07	$4.41	$4.55	$4.41	$4.53	$3.95	406,799
2015-10-06	$4.47	$4.49	$4.41	$4.45	$3.88	208,103
2015-10-05	$4.40	$4.47	$4.35	$4.46	$3.89	234,275
2015-10-02	$4.30	$4.33	$4.19	$4.33	$3.77	268,497
2015-10-01	$4.42	$4.42	$4.25	$4.32	$3.76	366,478
2015-09-30	$4.20	$4.41	$4.11	$4.39	$3.82	708,094
2015-09-29	$4.39	$4.47	$4.12	$4.15	$3.62	1,356,419
2015-09-28	$4.90	$4.94	$4.42	$4.47	$3.78	1,421,639
2015-09-25	$5.13	$5.13	$4.88	$4.90	$4.15	453,188
2015-09-24	$5.17	$5.19	$5.08	$5.11	$4.33	392,036
2015-09-23	$5.16	$5.19	$5.08	$5.19	$4.39	238,984
2015-09-22	$5.08	$5.23	$5.08	$5.15	$4.36	777,098
2015-09-21	$5.03	$5.12	$5.02	$5.12	$4.34	766,549
2015-09-18	$4.83	$5.03	$4.80	$5.00	$4.23	1,858,520
2015-09-17	$4.89	$4.97	$4.76	$4.86	$4.11	969,556
2015-09-16	$4.88	$4.93	$4.82	$4.88	$4.13	599,584
2015-09-15	$4.92	$4.96	$4.81	$4.89	$4.14	1,905,776
2015-09-14	$5.01	$5.01	$4.84	$4.92	$4.17	643,185
2015-09-11	$4.88	$5.00	$4.88	$4.99	$4.22	195,536
2015-09-10	$4.88	$4.94	$4.84	$4.90	$4.15	220,181
2015-09-09	$4.96	$5.00	$4.87	$4.87	$4.12	185,606
2015-09-08	$4.97	$5.01	$4.90	$4.96	$4.20	276,003

Drive Shack Inc (DS) News Headlines

Recent Drive Shack Inc (DS) News

Similar Companies to Drive Shack Inc (DS) in the Leisure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Planet Fitness Inc - Class A	PLNT	Leisure	Consumer Cyclical	1,400,000
Carnival plc	CUK	Leisure	Consumer Cyclical	119,000
Six Flags Entertainment Corp	SIX	Leisure	Consumer Cyclical	28,200
Acushnet Holdings Corp	GOLF	Leisure	Consumer Cyclical	11,700
Cedar Fair L.P.	FUN	Leisure	Consumer Cyclical	11,000
SeaWorld Entertainment Inc	SEAS	Leisure	Consumer Cyclical	11,000
Mattel Inc	MAT	Leisure	Consumer Cyclical	9,000
Peloton Interactive Inc - Class A	PTON	Leisure	Consumer Cyclical	8,700
Brunswick Corp	BC	Leisure	Consumer Cyclical	8,000
Sportsman`s Warehouse Holdings Inc	SPWH	Leisure	Consumer Cyclical	6,000

Drive Shack Inc (DS) Exchange: NYSE