Endurance International Group Holdings Inc (EIGI) Stock

Data as of April 26, 2024

$9.49 ($0.00) 0.00%

Endurance International Group Holdings Inc - Daily Information

Click for more stock information on Endurance International Group Holdings Inc.

Daily Information	Data
Date	April 26, 2024
Open	$9.49
Previous Close	$9.49
High	$9.50
Low	$9.49
Adjusted Open	$9.49
Previous Adjusted Close	$9.49
Adjusted High	$9.50
Adjusted Low	$9.49

About Endurance International Group Holdings Inc (EIGI)

Endurance International Group Holdings, Inc. helps millions of small businesses worldwide with products and technology to enhance their online web presence, email marketing, business solutions, and more. The Endurance family of brands includes: Constant Contact, Bluehost, HostGator and Domain.com, among others. Headquartered in Burlington, Massachusetts, Endurance employs approximately 3,800 people across the United States, Brazil, India and the Netherlands.

Invest in Endurance International Group Holdings Inc (EIGI)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Endurance International Group Holdings Inc (EIGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-10	$9.49	$9.50	$9.49	$9.49	$9.49	1,172,736
2021-02-09	$9.48	$9.50	$9.48	$9.49	$9.49	1,147,101
2021-02-08	$9.48	$9.51	$9.48	$9.49	$9.49	980,362
2021-02-05	$9.48	$9.49	$9.48	$9.48	$9.48	369,421
2021-02-04	$9.48	$9.49	$9.48	$9.48	$9.48	415,538
2021-02-03	$9.48	$9.49	$9.47	$9.49	$9.49	837,695
2021-02-02	$9.48	$9.49	$9.47	$9.48	$9.48	809,758
2021-02-01	$9.47	$9.48	$9.47	$9.48	$9.48	869,943
2021-01-29	$9.48	$9.48	$9.47	$9.48	$9.48	801,845
2021-01-28	$9.48	$9.48	$9.47	$9.47	$9.47	751,257
2021-01-27	$9.47	$9.49	$9.45	$9.47	$9.47	1,940,009
2021-01-26	$9.47	$9.49	$9.47	$9.47	$9.47	571,129
2021-01-25	$9.46	$9.48	$9.46	$9.47	$9.47	1,525,162
2021-01-22	$9.46	$9.48	$9.46	$9.48	$9.48	220,812
2021-01-21	$9.48	$9.48	$9.47	$9.47	$9.47	431,813
2021-01-20	$9.48	$9.49	$9.46	$9.48	$9.48	648,999
2021-01-19	$9.47	$9.48	$9.45	$9.48	$9.48	2,783,939
2021-01-15	$9.45	$9.47	$9.45	$9.45	$9.45	1,332,721
2021-01-14	$9.46	$9.48	$9.45	$9.45	$9.45	1,544,056
2021-01-13	$9.46	$9.48	$9.45	$9.45	$9.45	1,292,274
2021-01-12	$9.46	$9.47	$9.45	$9.45	$9.45	2,436,109
2021-01-11	$9.46	$9.47	$9.45	$9.46	$9.46	1,089,501
2021-01-08	$9.44	$9.47	$9.44	$9.45	$9.45	1,781,761
2021-01-07	$9.44	$9.47	$9.44	$9.44	$9.44	800,395
2021-01-06	$9.48	$9.48	$9.43	$9.46	$9.46	1,794,046
2021-01-05	$9.45	$9.46	$9.43	$9.44	$9.44	1,452,828
2021-01-04	$9.46	$9.46	$9.43	$9.44	$9.44	1,088,767
2020-12-31	$9.44	$9.46	$9.44	$9.45	$9.45	954,553
2020-12-30	$9.45	$9.45	$9.43	$9.44	$9.44	943,402
2020-12-29	$9.45	$9.46	$9.43	$9.45	$9.45	712,256
2020-12-28	$9.45	$9.46	$9.44	$9.45	$9.45	737,588
2020-12-24	$9.48	$9.48	$9.43	$9.44	$9.44	343,987
2020-12-23	$9.46	$9.48	$9.43	$9.46	$9.46	955,927
2020-12-22	$9.45	$9.48	$9.42	$9.48	$9.48	854,232
2020-12-21	$9.42	$9.45	$9.40	$9.45	$9.45	631,124
2020-12-18	$9.44	$9.45	$9.43	$9.43	$9.43	1,132,871
2020-12-17	$9.46	$9.47	$9.43	$9.44	$9.44	498,303
2020-12-16	$9.44	$9.47	$9.43	$9.47	$9.47	1,281,180
2020-12-15	$9.44	$9.45	$9.44	$9.44	$9.44	389,888
2020-12-14	$9.45	$9.45	$9.43	$9.44	$9.44	339,130
2020-12-11	$9.44	$9.45	$9.42	$9.43	$9.43	428,920
2020-12-10	$9.44	$9.45	$9.43	$9.44	$9.44	223,163
2020-12-09	$9.44	$9.46	$9.43	$9.45	$9.45	473,572
2020-12-08	$9.44	$9.46	$9.43	$9.45	$9.45	341,397
2020-12-07	$9.44	$9.47	$9.43	$9.45	$9.45	340,281
2020-12-04	$9.45	$9.45	$9.43	$9.45	$9.45	189,099
2020-12-03	$9.47	$9.47	$9.43	$9.44	$9.44	470,507
2020-12-02	$9.45	$9.46	$9.42	$9.44	$9.44	693,261
2020-12-01	$9.47	$9.48	$9.45	$9.46	$9.46	933,862
2020-11-30	$9.44	$9.49	$9.43	$9.48	$9.48	1,563,893
2020-11-27	$9.45	$9.47	$9.44	$9.44	$9.44	457,163
2020-11-25	$9.43	$9.46	$9.42	$9.45	$9.45	1,108,551
2020-11-24	$9.43	$9.44	$9.42	$9.44	$9.44	788,659
2020-11-23	$9.43	$9.43	$9.40	$9.41	$9.41	1,641,399
2020-11-20	$9.42	$9.43	$9.40	$9.40	$9.40	1,049,001
2020-11-19	$9.41	$9.45	$9.41	$9.43	$9.43	705,612
2020-11-18	$9.43	$9.44	$9.41	$9.41	$9.41	1,239,327
2020-11-17	$9.41	$9.44	$9.40	$9.42	$9.42	765,863
2020-11-16	$9.43	$9.45	$9.39	$9.41	$9.41	1,600,610
2020-11-13	$9.44	$9.44	$9.42	$9.42	$9.42	628,881
2020-11-12	$9.42	$9.47	$9.41	$9.42	$9.42	1,064,786
2020-11-11	$9.43	$9.43	$9.41	$9.43	$9.43	1,010,669
2020-11-10	$9.41	$9.45	$9.39	$9.39	$9.39	1,359,468
2020-11-09	$9.45	$9.47	$9.37	$9.41	$9.41	3,746,442
2020-11-06	$9.37	$9.40	$9.35	$9.35	$9.35	2,162,571
2020-11-05	$9.41	$9.41	$9.36	$9.37	$9.37	1,948,222
2020-11-04	$9.38	$9.42	$9.35	$9.36	$9.36	2,995,014
2020-11-03	$9.38	$9.41	$9.35	$9.38	$9.38	5,083,561
2020-11-02	$9.44	$9.48	$9.32	$9.41	$9.41	18,124,602
2020-10-30	$6.13	$6.19	$5.73	$5.81	$5.81	876,421
2020-10-29	$6.27	$6.51	$6.20	$6.22	$6.22	588,543
2020-10-28	$6.21	$6.34	$6.10	$6.27	$6.27	507,553
2020-10-27	$6.38	$6.52	$6.23	$6.34	$6.34	679,973
2020-10-26	$6.24	$6.40	$6.17	$6.30	$6.30	332,273
2020-10-23	$6.30	$6.41	$6.18	$6.38	$6.38	313,994
2020-10-22	$6.18	$6.31	$6.02	$6.28	$6.28	581,168
2020-10-21	$5.78	$6.19	$5.75	$6.13	$6.13	2,612,723
2020-10-20	$5.94	$5.94	$5.78	$5.79	$5.79	469,450
2020-10-19	$5.98	$6.18	$5.89	$5.91	$5.91	384,319
2020-10-16	$5.91	$6.05	$5.82	$5.91	$5.91	441,163
2020-10-15	$5.94	$5.97	$5.82	$5.95	$5.95	358,025
2020-10-14	$6.20	$6.22	$6.05	$6.06	$6.06	302,254
2020-10-13	$6.09	$6.22	$5.96	$6.18	$6.18	583,595
2020-10-12	$6.24	$6.30	$6.08	$6.15	$6.15	339,718
2020-10-09	$5.86	$6.16	$5.81	$6.15	$6.15	382,280
2020-10-08	$6.13	$6.18	$5.75	$5.77	$5.77	600,972
2020-10-07	$5.95	$6.17	$5.95	$6.12	$6.12	978,886
2020-10-06	$5.94	$6.19	$5.81	$5.87	$5.87	512,459
2020-10-05	$5.77	$5.98	$5.77	$5.90	$5.90	627,554
2020-10-02	$5.76	$5.92	$5.68	$5.72	$5.72	336,015
2020-10-01	$5.76	$5.92	$5.56	$5.91	$5.91	642,286
2020-09-30	$5.92	$6.03	$5.72	$5.74	$5.74	690,320
2020-09-29	$6.39	$6.39	$5.86	$5.89	$5.89	1,043,770
2020-09-28	$5.34	$6.47	$5.34	$6.25	$6.25	3,053,135
2020-09-25	$5.10	$5.36	$5.10	$5.30	$5.30	277,989
2020-09-24	$5.05	$5.16	$4.94	$5.10	$5.10	420,587
2020-09-23	$5.17	$5.29	$5.02	$5.11	$5.11	568,907
2020-09-22	$4.96	$5.21	$4.92	$5.17	$5.17	536,866
2020-09-21	$4.79	$5.02	$4.69	$4.99	$4.99	508,300
2020-09-18	$4.93	$4.96	$4.76	$4.87	$4.87	1,614,418
2020-09-17	$5.33	$5.34	$4.88	$4.98	$4.98	554,232
2020-09-16	$5.38	$5.52	$5.31	$5.44	$5.44	633,784
2020-09-15	$5.37	$5.49	$5.29	$5.36	$5.36	375,681
2020-09-14	$5.46	$5.55	$5.23	$5.32	$5.32	429,918
2020-09-11	$5.55	$5.71	$5.39	$5.41	$5.41	438,404
2020-09-10	$5.72	$5.78	$5.43	$5.53	$5.53	443,636
2020-09-09	$5.76	$5.81	$5.35	$5.66	$5.66	637,436
2020-09-08	$5.86	$6.02	$5.68	$5.69	$5.69	539,547
2020-09-04	$6.30	$6.31	$5.75	$6.03	$6.03	848,986
2020-09-03	$6.54	$6.54	$6.16	$6.25	$6.25	596,772
2020-09-02	$6.21	$6.56	$6.09	$6.54	$6.54	806,229
2020-09-01	$6.50	$6.51	$6.14	$6.21	$6.21	413,813
2020-08-31	$6.52	$6.64	$6.49	$6.51	$6.51	887,591
2020-08-28	$6.39	$6.48	$6.34	$6.46	$6.46	364,728
2020-08-27	$6.35	$6.41	$6.25	$6.31	$6.31	254,007
2020-08-26	$6.47	$6.61	$6.24	$6.34	$6.34	706,493
2020-08-25	$6.30	$6.62	$6.26	$6.47	$6.47	648,598
2020-08-24	$6.27	$6.28	$6.01	$6.26	$6.26	606,698
2020-08-21	$6.21	$6.27	$6.14	$6.20	$6.20	452,490
2020-08-20	$6.10	$6.30	$6.00	$6.20	$6.20	487,969
2020-08-19	$5.83	$6.16	$5.78	$6.15	$6.15	573,229
2020-08-18	$5.71	$5.88	$5.70	$5.82	$5.82	520,786
2020-08-17	$5.55	$5.84	$5.54	$5.71	$5.71	553,308
2020-08-14	$5.63	$5.64	$5.43	$5.56	$5.56	292,350
2020-08-13	$5.41	$5.64	$5.39	$5.63	$5.63	379,393
2020-08-12	$5.49	$5.53	$5.37	$5.41	$5.41	409,831
2020-08-11	$5.59	$5.75	$5.41	$5.44	$5.44	450,619
2020-08-10	$5.60	$5.78	$5.56	$5.58	$5.58	610,260
2020-08-07	$5.97	$5.97	$5.58	$5.64	$5.64	621,590
2020-08-06	$6.18	$6.25	$5.88	$5.98	$5.98	497,822
2020-08-05	$6.26	$6.34	$6.01	$6.15	$6.15	1,302,026
2020-08-04	$5.82	$6.18	$5.78	$6.08	$6.08	1,629,300
2020-08-03	$5.70	$5.88	$5.40	$5.84	$5.84	1,039,456
2020-07-31	$6.30	$6.30	$5.66	$5.67	$5.67	919,793
2020-07-30	$6.30	$6.33	$5.99	$6.31	$6.31	822,491
2020-07-29	$6.28	$6.35	$6.06	$6.31	$6.31	1,060,825
2020-07-28	$6.44	$6.58	$5.73	$6.29	$6.29	772,687
2020-07-27	$6.42	$6.69	$6.24	$6.45	$6.45	1,537,009
2020-07-24	$6.16	$6.30	$6.07	$6.26	$6.26	624,647
2020-07-23	$6.21	$6.44	$6.13	$6.25	$6.25	639,438
2020-07-22	$6.22	$6.36	$6.17	$6.28	$6.28	877,522
2020-07-21	$6.33	$6.35	$6.15	$6.25	$6.25	1,899,083
2020-07-20	$6.07	$6.33	$5.92	$6.25	$6.25	1,469,129
2020-07-17	$5.73	$6.10	$5.65	$6.02	$6.03	1,086,600
2020-07-16	$5.40	$5.80	$5.14	$5.73	$5.73	1,034,600
2020-07-15	$5.09	$5.50	$4.96	$5.33	$5.33	1,694,000
2020-07-14	$3.94	$6.16	$3.94	$4.99	$4.99	9,482,900
2020-07-13	$4.26	$4.26	$3.94	$3.94	$3.94	385,500
2020-07-10	$4.13	$4.26	$4.08	$4.20	$4.20	690,900
2020-07-09	$4.00	$4.16	$3.89	$4.15	$4.15	593,800
2020-07-08	$3.97	$4.05	$3.79	$4.01	$4.01	416,100
2020-07-07	$3.98	$4.11	$3.87	$4.00	$4.00	511,200
2020-07-06	$4.14	$4.14	$3.98	$4.02	$4.02	285,600
2020-07-02	$4.16	$4.31	$4.01	$4.05	$4.05	510,500
2020-07-01	$4.04	$4.18	$3.93	$4.11	$4.11	850,900
2020-06-30	$4.00	$4.05	$3.90	$4.03	$4.03	526,500
2020-06-29	$3.97	$4.05	$3.86	$4.00	$4.00	587,500
2020-06-26	$3.78	$4.00	$3.59	$3.90	$3.90	1,409,199
2020-06-25	$3.78	$3.99	$3.65	$3.82	$3.82	552,012
2020-06-24	$3.94	$3.97	$3.73	$3.79	$3.79	474,274
2020-06-23	$4.01	$4.12	$4.00	$4.00	$4.00	489,424
2020-06-22	$3.88	$3.97	$3.80	$3.95	$3.95	435,587
2020-06-19	$4.02	$4.10	$3.82	$3.92	$3.92	896,045
2020-06-18	$3.61	$3.91	$3.61	$3.90	$3.90	573,941
2020-06-17	$3.74	$4.00	$3.64	$3.65	$3.65	1,125,503
2020-06-16	$3.70	$3.81	$3.58	$3.72	$3.72	404,591
2020-06-15	$3.37	$3.55	$3.28	$3.55	$3.55	404,062
2020-06-12	$3.45	$3.54	$3.36	$3.46	$3.46	487,637
2020-06-11	$3.42	$3.46	$3.25	$3.30	$3.30	886,864
2020-06-10	$3.63	$3.72	$3.46	$3.58	$3.58	591,413
2020-06-09	$3.69	$3.74	$3.58	$3.67	$3.67	442,046
2020-06-08	$3.90	$3.90	$3.69	$3.74	$3.74	603,093
2020-06-05	$3.70	$4.04	$3.70	$3.87	$3.87	806,448
2020-06-04	$3.60	$3.78	$3.56	$3.65	$3.65	562,271
2020-06-03	$3.72	$3.82	$3.58	$3.59	$3.59	300,152
2020-06-02	$3.78	$3.90	$3.63	$3.69	$3.69	788,616
2020-06-01	$3.61	$3.85	$3.54	$3.70	$3.70	531,385
2020-05-29	$3.41	$3.64	$3.34	$3.58	$3.58	1,186,381
2020-05-28	$3.60	$3.60	$3.29	$3.41	$3.41	884,434
2020-05-27	$3.09	$3.95	$3.04	$3.60	$3.60	3,739,810
2020-05-26	$3.20	$3.21	$2.97	$3.01	$3.01	2,433,269
2020-05-22	$3.07	$3.31	$3.04	$3.08	$3.08	730,828
2020-05-21	$2.88	$3.13	$2.84	$3.06	$3.06	1,216,039
2020-05-20	$2.80	$2.92	$2.75	$2.85	$2.85	940,608
2020-05-19	$2.66	$2.88	$2.61	$2.75	$2.75	718,082
2020-05-18	$2.56	$2.75	$2.56	$2.69	$2.69	1,022,600
2020-05-15	$2.44	$2.54	$2.40	$2.46	$2.46	468,609
2020-05-14	$2.40	$2.48	$2.27	$2.43	$2.43	644,274
2020-05-13	$2.40	$2.47	$2.33	$2.43	$2.43	591,947
2020-05-12	$2.46	$2.58	$2.37	$2.44	$2.44	536,005
2020-05-11	$2.49	$2.55	$2.37	$2.46	$2.46	512,005
2020-05-08	$2.39	$2.55	$2.36	$2.49	$2.49	425,969
2020-05-07	$2.32	$2.41	$2.30	$2.33	$2.33	279,382
2020-05-06	$2.22	$2.39	$2.19	$2.27	$2.27	419,565
2020-05-05	$2.39	$2.44	$2.23	$2.25	$2.25	668,980
2020-05-04	$2.30	$2.39	$2.18	$2.35	$2.35	550,629
2020-05-01	$2.50	$2.50	$2.19	$2.32	$2.32	709,244
2020-04-30	$2.59	$2.89	$2.42	$2.57	$2.57	725,887
2020-04-29	$2.92	$3.02	$2.74	$2.76	$2.76	1,446,482
2020-04-28	$2.85	$2.93	$2.71	$2.90	$2.90	809,752
2020-04-27	$2.70	$2.96	$2.58	$2.80	$2.80	929,281
2020-04-24	$2.62	$2.73	$2.60	$2.63	$2.63	413,400
2020-04-23	$2.90	$2.99	$2.61	$2.64	$2.64	408,210
2020-04-22	$2.77	$3.01	$2.55	$2.90	$2.90	1,226,184
2020-04-21	$2.45	$3.08	$2.45	$2.66	$2.66	1,357,722
2020-04-20	$2.27	$2.53	$2.27	$2.52	$2.52	945,612
2020-04-17	$2.33	$2.48	$2.18	$2.40	$2.40	1,071,609
2020-04-16	$2.23	$2.25	$2.09	$2.24	$2.24	467,786
2020-04-15	$2.11	$2.25	$2.00	$2.23	$2.23	391,542
2020-04-14	$2.21	$2.22	$2.05	$2.20	$2.20	780,252
2020-04-13	$2.22	$2.24	$2.03	$2.14	$2.14	483,313
2020-04-09	$2.20	$2.25	$2.10	$2.24	$2.24	730,731
2020-04-08	$2.01	$2.23	$1.97	$2.14	$2.14	1,160,093
2020-04-07	$2.09	$2.11	$1.89	$1.98	$1.98	1,328,850
2020-04-06	$1.81	$2.04	$1.81	$2.01	$2.01	940,867
2020-04-03	$1.75	$1.83	$1.65	$1.73	$1.73	731,407
2020-04-02	$1.75	$1.90	$1.73	$1.77	$1.77	650,158
2020-04-01	$1.77	$1.85	$1.75	$1.76	$1.76	780,377
2020-03-31	$1.88	$2.04	$1.88	$1.93	$1.93	986,206
2020-03-30	$1.91	$1.94	$1.75	$1.89	$1.89	1,150,002
2020-03-27	$1.95	$2.05	$1.90	$1.91	$1.91	732,857
2020-03-26	$2.00	$2.08	$1.90	$2.03	$2.03	954,687
2020-03-25	$1.88	$2.12	$1.78	$2.01	$2.01	913,868
2020-03-24	$1.96	$2.10	$1.72	$1.88	$1.88	1,084,989
2020-03-23	$1.48	$1.94	$1.46	$1.86	$1.86	966,199
2020-03-20	$1.53	$1.64	$1.31	$1.49	$1.49	1,723,860
2020-03-19	$1.59	$1.64	$1.50	$1.55	$1.55	2,215,555
2020-03-18	$1.87	$1.93	$1.50	$1.55	$1.55	2,342,168
2020-03-17	$1.75	$2.00	$1.56	$2.00	$2.00	1,404,549
2020-03-16	$2.07	$2.21	$1.64	$1.66	$1.66	1,318,132
2020-03-13	$2.28	$2.37	$2.12	$2.29	$2.29	1,091,600
2020-03-12	$2.20	$2.45	$2.13	$2.15	$2.15	2,043,720
2020-03-11	$2.51	$2.86	$2.44	$2.54	$2.54	3,021,441
2020-03-10	$2.64	$2.72	$2.18	$2.41	$2.41	2,639,418
2020-03-09	$2.81	$2.94	$2.52	$2.53	$2.53	1,196,391
2020-03-06	$3.09	$3.18	$3.01	$3.02	$3.02	664,597
2020-03-05	$3.48	$3.55	$3.14	$3.18	$3.18	739,657
2020-03-04	$3.67	$3.69	$3.43	$3.56	$3.56	553,357
2020-03-03	$3.68	$3.80	$3.56	$3.60	$3.60	388,836
2020-03-02	$3.74	$3.89	$3.52	$3.69	$3.69	643,781
2020-02-28	$3.56	$3.82	$3.54	$3.73	$3.73	784,692
2020-02-27	$3.91	$4.01	$3.71	$3.72	$3.72	1,079,576
2020-02-26	$4.31	$4.36	$4.02	$4.03	$4.03	454,638
2020-02-25	$4.42	$4.50	$4.21	$4.28	$4.28	392,943
2020-02-24	$4.62	$4.74	$4.30	$4.41	$4.41	704,960
2020-02-21	$4.92	$4.96	$4.69	$4.74	$4.74	803,187
2020-02-20	$4.77	$4.96	$4.72	$4.92	$4.92	1,031,118
2020-02-19	$4.74	$4.89	$4.73	$4.76	$4.76	1,569,485
2020-02-18	$4.50	$4.95	$4.45	$4.71	$4.71	1,324,802
2020-02-14	$4.61	$4.68	$4.54	$4.54	$4.54	118,391
2020-02-13	$4.64	$4.66	$4.53	$4.62	$4.62	347,126
2020-02-12	$4.77	$4.81	$4.56	$4.70	$4.70	297,201
2020-02-11	$4.91	$4.91	$4.62	$4.84	$4.84	485,081
2020-02-10	$5.14	$5.14	$4.62	$4.83	$4.83	537,179
2020-02-07	$5.22	$5.32	$5.20	$5.21	$5.21	575,045
2020-02-06	$5.30	$5.31	$5.05	$5.27	$5.27	962,572
2020-02-05	$4.72	$4.82	$4.71	$4.76	$4.76	243,217
2020-02-04	$4.86	$4.91	$4.57	$4.65	$4.65	414,200
2020-02-03	$4.71	$4.97	$4.71	$4.80	$4.80	453,775
2020-01-31	$4.66	$4.74	$4.61	$4.72	$4.72	254,605
2020-01-30	$4.52	$4.71	$4.47	$4.69	$4.69	155,084
2020-01-29	$4.55	$4.62	$4.52	$4.57	$4.57	150,315
2020-01-28	$4.60	$4.63	$4.46	$4.54	$4.54	319,984
2020-01-27	$4.78	$4.78	$4.54	$4.55	$4.55	431,651
2020-01-24	$4.97	$4.99	$4.86	$4.88	$4.88	180,747
2020-01-23	$5.06	$5.06	$4.96	$4.96	$4.96	222,990
2020-01-22	$5.13	$5.16	$5.07	$5.10	$5.10	120,008
2020-01-21	$5.10	$5.16	$5.04	$5.10	$5.10	262,840
2020-01-17	$5.20	$5.20	$5.11	$5.15	$5.15	274,171
2020-01-16	$5.20	$5.24	$5.15	$5.16	$5.16	150,326
2020-01-15	$5.08	$5.22	$5.08	$5.16	$5.16	174,854
2020-01-14	$5.03	$5.15	$5.02	$5.10	$5.10	284,204
2020-01-13	$5.04	$5.15	$5.01	$5.06	$5.06	228,487
2020-01-10	$5.01	$5.08	$4.96	$5.03	$5.03	407,813
2020-01-09	$4.93	$4.98	$4.89	$4.98	$4.98	298,373
2020-01-08	$4.86	$4.97	$4.86	$4.92	$4.92	244,133
2020-01-07	$4.75	$4.85	$4.71	$4.84	$4.84	181,812
2020-01-06	$4.68	$4.81	$4.66	$4.78	$4.78	314,498
2020-01-03	$4.51	$4.85	$4.49	$4.79	$4.79	640,198
2020-01-02	$4.74	$4.80	$4.57	$4.62	$4.62	228,459
2019-12-31	$4.64	$4.74	$4.57	$4.70	$4.70	689,068
2019-12-30	$4.78	$4.78	$4.50	$4.61	$4.61	656,988
2019-12-27	$4.61	$4.75	$4.54	$4.74	$4.74	460,170
2019-12-26	$4.61	$4.64	$4.51	$4.61	$4.61	132,741
2019-12-24	$4.59	$4.60	$4.54	$4.60	$4.60	61,659
2019-12-23	$4.44	$4.60	$4.40	$4.58	$4.58	201,411
2019-12-20	$4.36	$4.48	$4.32	$4.45	$4.45	446,502
2019-12-19	$4.46	$4.47	$4.31	$4.40	$4.40	178,579
2019-12-18	$4.34	$4.49	$4.30	$4.47	$4.47	201,051
2019-12-17	$4.31	$4.38	$4.24	$4.31	$4.31	245,569
2019-12-16	$4.21	$4.39	$4.17	$4.30	$4.30	232,730
2019-12-13	$4.21	$4.32	$4.16	$4.23	$4.23	114,272
2019-12-12	$4.17	$4.27	$4.09	$4.22	$4.22	198,976
2019-12-11	$4.21	$4.22	$4.04	$4.15	$4.15	266,767
2019-12-10	$4.09	$4.27	$4.07	$4.24	$4.24	243,443
2019-12-09	$4.11	$4.20	$4.10	$4.10	$4.10	136,424
2019-12-06	$4.16	$4.24	$4.04	$4.12	$4.12	317,924
2019-12-05	$4.14	$4.14	$4.02	$4.04	$4.04	144,589
2019-12-04	$3.96	$4.14	$3.95	$4.11	$4.11	229,521
2019-12-03	$3.96	$4.00	$3.87	$3.92	$3.92	330,948
2019-12-02	$4.00	$4.02	$3.81	$3.97	$3.97	250,544
2019-11-29	$4.02	$4.09	$4.00	$4.05	$4.05	194,767
2019-11-27	$3.74	$4.11	$3.69	$4.09	$4.09	395,016
2019-11-26	$3.62	$3.72	$3.55	$3.71	$3.71	663,424
2019-11-25	$3.68	$3.76	$3.58	$3.62	$3.62	503,739
2019-11-22	$3.56	$3.70	$3.55	$3.65	$3.65	388,060
2019-11-21	$3.76	$3.83	$3.60	$3.60	$3.60	421,538
2019-11-20	$3.84	$3.94	$3.67	$3.69	$3.69	396,477
2019-11-19	$3.84	$3.94	$3.84	$3.87	$3.87	230,838
2019-11-18	$4.00	$4.00	$3.82	$3.87	$3.87	373,638
2019-11-15	$4.05	$4.13	$4.00	$4.01	$4.01	193,342
2019-11-14	$3.99	$4.07	$3.93	$4.02	$4.02	236,499
2019-11-13	$4.11	$4.19	$3.99	$4.01	$4.01	198,174
2019-11-12	$4.13	$4.21	$4.11	$4.14	$4.14	273,256
2019-11-11	$4.12	$4.26	$4.12	$4.16	$4.16	168,695
2019-11-08	$4.12	$4.28	$4.12	$4.15	$4.15	232,939
2019-11-07	$4.08	$4.31	$4.05	$4.12	$4.12	381,382
2019-11-06	$4.08	$4.19	$4.01	$4.09	$4.09	285,854
2019-11-05	$3.91	$4.13	$3.88	$4.11	$4.11	531,422
2019-11-04	$3.82	$4.02	$3.80	$3.92	$3.92	503,817
2019-11-01	$4.00	$4.00	$3.76	$3.80	$3.80	498,002
2019-10-31	$4.41	$4.53	$3.68	$3.92	$3.92	1,345,602
2019-10-30	$4.44	$4.53	$4.32	$4.48	$4.48	715,332
2019-10-29	$4.36	$4.46	$4.30	$4.44	$4.44	463,295
2019-10-28	$4.41	$4.47	$4.30	$4.31	$4.31	707,010
2019-10-25	$4.18	$4.45	$4.18	$4.39	$4.39	294,189
2019-10-24	$4.35	$4.41	$4.21	$4.24	$4.24	384,413
2019-10-23	$4.30	$4.43	$4.29	$4.38	$4.38	185,281
2019-10-22	$4.28	$4.31	$4.20	$4.30	$4.30	657,488
2019-10-21	$4.38	$4.44	$4.15	$4.27	$4.27	399,720
2019-10-18	$4.24	$4.38	$4.23	$4.35	$4.35	478,491
2019-10-17	$4.06	$4.32	$4.05	$4.28	$4.28	910,345
2019-10-16	$3.84	$4.08	$3.84	$4.06	$4.06	230,330
2019-10-15	$3.84	$3.97	$3.84	$3.87	$3.87	156,208
2019-10-14	$3.92	$4.05	$3.88	$3.89	$3.89	370,997
2019-10-11	$3.78	$3.96	$3.77	$3.92	$3.92	309,025
2019-10-10	$3.82	$3.91	$3.74	$3.75	$3.75	214,844
2019-10-09	$3.87	$4.01	$3.75	$3.79	$3.79	386,774
2019-10-08	$3.88	$3.94	$3.82	$3.84	$3.84	295,175
2019-10-07	$3.88	$4.03	$3.83	$3.93	$3.93	287,785
2019-10-04	$3.76	$3.93	$3.75	$3.87	$3.87	563,973
2019-10-03	$3.69	$3.79	$3.63	$3.75	$3.75	384,002
2019-10-02	$3.64	$3.80	$3.59	$3.69	$3.69	617,613
2019-10-01	$3.73	$3.82	$3.60	$3.68	$3.68	860,336
2019-09-30	$3.73	$3.83	$3.64	$3.75	$3.75	506,693
2019-09-27	$3.95	$3.95	$3.51	$3.71	$3.71	1,115,223
2019-09-26	$3.95	$3.98	$3.80	$3.87	$3.87	571,551
2019-09-25	$3.86	$3.97	$3.80	$3.94	$3.94	600,343
2019-09-24	$4.05	$4.09	$3.75	$3.84	$3.84	863,030
2019-09-23	$4.07	$4.33	$3.98	$4.01	$4.01	1,266,597
2019-09-20	$3.77	$4.56	$3.76	$4.01	$4.01	11,471,364
2019-09-19	$4.19	$4.37	$3.80	$3.85	$3.85	2,240,355
2019-09-18	$4.41	$4.41	$4.12	$4.19	$4.19	1,348,240
2019-09-17	$4.70	$4.72	$4.16	$4.44	$4.44	1,248,287
2019-09-16	$5.54	$5.54	$4.28	$4.57	$4.57	2,951,509
2019-09-13	$6.10	$6.15	$5.63	$5.69	$5.69	1,105,569
2019-09-12	$6.02	$6.19	$5.94	$6.06	$6.06	609,613
2019-09-11	$5.94	$6.13	$5.88	$6.05	$6.05	346,880
2019-09-10	$5.72	$6.04	$5.70	$5.92	$5.92	570,087
2019-09-09	$5.42	$5.68	$5.38	$5.67	$5.67	241,966
2019-09-06	$5.45	$5.59	$5.39	$5.41	$5.41	176,965
2019-09-05	$5.33	$5.52	$5.31	$5.43	$5.43	263,543
2019-09-04	$5.07	$5.29	$5.01	$5.27	$5.27	224,473
2019-09-03	$4.97	$5.08	$4.83	$5.00	$5.00	454,300
2019-08-30	$5.10	$5.21	$4.94	$5.04	$5.04	247,686
2019-08-29	$5.18	$5.27	$5.04	$5.05	$5.05	204,362
2019-08-28	$5.08	$5.22	$4.98	$5.15	$5.15	215,325
2019-08-27	$5.01	$5.16	$4.91	$5.11	$5.11	459,495
2019-08-26	$4.83	$5.03	$4.72	$4.96	$4.96	298,114
2019-08-23	$5.01	$5.01	$4.72	$4.75	$4.75	271,673
2019-08-22	$5.02	$5.08	$4.94	$5.01	$5.01	174,115
2019-08-21	$4.98	$5.08	$4.79	$4.98	$4.98	207,203
2019-08-20	$4.68	$4.92	$4.67	$4.87	$4.87	245,429
2019-08-19	$4.59	$4.78	$4.59	$4.66	$4.66	221,476
2019-08-16	$4.38	$4.59	$4.34	$4.53	$4.53	436,053
2019-08-15	$4.37	$4.43	$4.21	$4.33	$4.33	260,299
2019-08-14	$4.63	$4.69	$4.34	$4.36	$4.36	331,003
2019-08-13	$4.75	$4.90	$4.54	$4.72	$4.72	145,218
2019-08-12	$4.76	$4.79	$4.66	$4.73	$4.73	153,872
2019-08-09	$5.15	$5.15	$4.75	$4.79	$4.79	195,365
2019-08-08	$4.82	$5.14	$4.80	$5.11	$5.11	290,025
2019-08-07	$4.60	$4.84	$4.59	$4.81	$4.81	217,769
2019-08-06	$4.85	$5.03	$4.57	$4.70	$4.70	326,780
2019-08-05	$4.90	$5.01	$4.82	$4.87	$4.87	397,973
2019-08-02	$5.29	$5.29	$4.80	$5.07	$5.07	516,862
2019-08-01	$4.59	$5.71	$4.13	$5.29	$5.29	618,661
2019-07-31	$4.54	$4.91	$4.54	$4.74	$4.74	462,766
2019-07-30	$4.44	$4.61	$4.40	$4.56	$4.56	436,087
2019-07-29	$4.53	$4.62	$4.44	$4.50	$4.50	308,468
2019-07-26	$4.57	$4.64	$4.51	$4.52	$4.52	578,502
2019-07-25	$4.65	$4.65	$4.49	$4.49	$4.49	247,412
2019-07-24	$4.47	$4.72	$4.47	$4.67	$4.67	311,033
2019-07-23	$4.43	$4.50	$4.34	$4.49	$4.49	268,785
2019-07-22	$4.27	$4.48	$4.22	$4.44	$4.44	563,261
2019-07-19	$4.29	$4.45	$4.14	$4.23	$4.23	371,362
2019-07-18	$4.48	$4.52	$4.21	$4.29	$4.29	401,397
2019-07-17	$4.85	$4.88	$4.52	$4.54	$4.54	426,449
2019-07-16	$4.84	$4.92	$4.75	$4.86	$4.86	708,469
2019-07-15	$4.87	$4.91	$4.84	$4.85	$4.85	257,053
2019-07-12	$4.91	$5.00	$4.84	$4.88	$4.88	258,227
2019-07-11	$4.90	$4.97	$4.82	$4.89	$4.89	227,646
2019-07-10	$4.97	$5.06	$4.84	$4.88	$4.88	239,660
2019-07-09	$4.62	$4.99	$4.61	$4.96	$4.96	316,851
2019-07-08	$4.87	$4.87	$4.61	$4.63	$4.63	361,400
2019-07-05	$4.77	$4.94	$4.77	$4.89	$4.89	250,261
2019-07-03	$4.79	$4.85	$4.74	$4.83	$4.83	138,318
2019-07-02	$4.76	$4.85	$4.76	$4.82	$4.82	264,941
2019-07-01	$4.90	$5.00	$4.76	$4.78	$4.78	375,734
2019-06-28	$4.90	$4.94	$4.78	$4.80	$4.80	834,703
2019-06-27	$4.84	$4.97	$4.79	$4.83	$4.83	404,383
2019-06-26	$4.98	$5.07	$4.81	$4.82	$4.82	300,361
2019-06-25	$4.98	$5.13	$4.94	$4.95	$4.95	443,788
2019-06-24	$5.34	$5.43	$4.95	$4.96	$4.96	619,622
2019-06-21	$5.45	$5.50	$5.08	$5.34	$5.34	3,553,683
2019-06-20	$5.25	$5.57	$5.25	$5.44	$5.44	651,207
2019-06-19	$5.39	$5.53	$5.20	$5.22	$5.22	575,448
2019-06-18	$5.50	$5.73	$5.38	$5.43	$5.43	803,988
2019-06-17	$4.56	$5.78	$4.56	$5.54	$5.54	2,357,070
2019-06-14	$4.56	$4.62	$4.48	$4.51	$4.51	256,519
2019-06-13	$4.52	$4.64	$4.50	$4.57	$4.57	186,129
2019-06-12	$4.56	$4.56	$4.45	$4.49	$4.49	180,002
2019-06-11	$4.47	$4.60	$4.42	$4.58	$4.58	364,964
2019-06-10	$4.51	$5.04	$4.39	$4.43	$4.43	238,756
2019-06-07	$4.32	$4.52	$4.32	$4.48	$4.48	325,749
2019-06-06	$4.35	$4.38	$4.25	$4.31	$4.31	383,425
2019-06-05	$4.40	$4.43	$4.25	$4.36	$4.36	323,225
2019-06-04	$4.34	$4.39	$4.28	$4.37	$4.37	342,445
2019-06-03	$4.51	$4.57	$4.30	$4.31	$4.31	515,683
2019-05-31	$4.33	$4.46	$4.27	$4.45	$4.45	384,617
2019-05-30	$4.42	$4.49	$4.34	$4.39	$4.39	386,130
2019-05-29	$4.43	$4.43	$4.22	$4.40	$4.40	546,577
2019-05-28	$4.69	$4.74	$4.45	$4.46	$4.46	325,472
2019-05-24	$4.75	$4.78	$4.59	$4.69	$4.69	387,810
2019-05-23	$4.81	$4.85	$4.70	$4.73	$4.73	406,635
2019-05-22	$4.90	$4.94	$4.76	$4.87	$4.87	351,452
2019-05-21	$4.83	$4.94	$4.83	$4.90	$4.90	252,022
2019-05-20	$4.69	$4.82	$4.67	$4.81	$4.81	242,522
2019-05-17	$4.81	$4.88	$4.72	$4.73	$4.73	560,746
2019-05-16	$4.91	$4.99	$4.85	$4.88	$4.88	342,174
2019-05-15	$4.92	$4.98	$4.90	$4.95	$4.95	272,864
2019-05-14	$5.01	$5.04	$4.93	$4.96	$4.96	478,632
2019-05-13	$5.00	$5.10	$4.93	$5.00	$5.00	589,586
2019-05-10	$5.12	$5.12	$5.05	$5.11	$5.11	596,378
2019-05-09	$5.09	$5.13	$5.00	$5.10	$5.10	484,924
2019-05-08	$5.09	$5.19	$5.05	$5.15	$5.15	521,204
2019-05-07	$5.16	$5.25	$5.03	$5.10	$5.10	554,714
2019-05-06	$4.98	$5.26	$4.98	$5.23	$5.23	511,217
2019-05-03	$4.95	$5.24	$4.90	$5.10	$5.10	2,176,147
2019-05-02	$5.13	$5.23	$4.74	$4.88	$4.88	1,625,969
2019-05-01	$5.50	$5.56	$5.18	$5.21	$5.21	857,447
2019-04-30	$5.96	$6.13	$5.50	$5.53	$5.53	1,769,730
2019-04-29	$6.39	$6.50	$6.24	$6.27	$6.27	559,290
2019-04-26	$6.25	$6.42	$6.24	$6.38	$6.38	393,969
2019-04-25	$6.18	$6.34	$6.13	$6.26	$6.26	370,135
2019-04-24	$6.39	$6.39	$6.19	$6.20	$6.20	259,830
2019-04-23	$6.20	$6.42	$6.18	$6.34	$6.34	313,900
2019-04-22	$6.27	$6.32	$6.11	$6.16	$6.16	418,557
2019-04-18	$6.24	$6.36	$6.12	$6.32	$6.32	506,627
2019-04-17	$6.51	$6.59	$6.08	$6.30	$6.30	1,060,761
2019-04-16	$6.81	$6.85	$6.46	$6.50	$6.50	381,488
2019-04-15	$6.86	$6.95	$6.74	$6.75	$6.75	370,126
2019-04-12	$6.50	$6.89	$6.50	$6.82	$6.82	1,148,131
2019-04-11	$6.79	$6.82	$6.47	$6.49	$6.49	5,767,110
2019-04-10	$6.82	$6.82	$6.70	$6.79	$6.79	246,847
2019-04-09	$7.02	$7.13	$6.80	$6.81	$6.81	298,585
2019-04-08	$6.98	$7.06	$6.92	$7.04	$7.04	255,593
2019-04-05	$6.97	$7.15	$6.81	$7.02	$7.02	725,483
2019-04-04	$7.28	$7.28	$6.95	$6.95	$6.95	397,587
2019-04-03	$7.42	$7.46	$7.21	$7.27	$7.27	320,794
2019-04-02	$7.40	$7.47	$7.33	$7.40	$7.40	232,541
2019-04-01	$7.30	$7.44	$7.27	$7.43	$7.43	384,864
2019-03-29	$7.27	$7.32	$7.11	$7.25	$7.25	757,901
2019-03-28	$7.10	$7.24	$7.05	$7.22	$7.22	233,561
2019-03-27	$7.24	$7.74	$7.02	$7.09	$7.09	759,129
2019-03-26	$7.00	$7.15	$6.93	$7.12	$7.12	459,638
2019-03-25	$6.80	$6.99	$6.75	$6.92	$6.92	376,540
2019-03-22	$6.75	$6.96	$6.75	$6.81	$6.81	452,293
2019-03-21	$6.59	$6.87	$6.56	$6.74	$6.74	707,864
2019-03-20	$6.59	$6.76	$6.51	$6.61	$6.61	351,973
2019-03-19	$7.09	$7.12	$6.57	$6.58	$6.58	599,545
2019-03-18	$7.04	$7.15	$6.99	$7.08	$7.08	507,161
2019-03-15	$6.93	$7.04	$6.87	$7.01	$7.01	1,487,564
2019-03-14	$7.21	$7.23	$6.94	$6.94	$6.94	361,010
2019-03-13	$7.32	$7.39	$7.14	$7.23	$7.23	408,367
2019-03-12	$7.32	$7.49	$7.22	$7.29	$7.29	378,254
2019-03-11	$7.03	$7.31	$6.98	$7.27	$7.27	513,009
2019-03-08	$6.94	$7.06	$6.84	$6.90	$6.90	349,254
2019-03-07	$7.06	$7.08	$6.96	$7.00	$7.00	221,535
2019-03-06	$7.05	$7.20	$6.99	$7.06	$7.06	272,875
2019-03-05	$7.10	$7.11	$6.92	$7.07	$7.07	403,099
2019-03-04	$7.18	$7.21	$7.00	$7.12	$7.12	241,093
2019-03-01	$7.02	$7.17	$6.98	$7.16	$7.16	278,490
2019-02-28	$7.01	$7.10	$6.98	$7.00	$7.00	216,546
2019-02-27	$6.96	$7.10	$6.88	$7.03	$7.03	222,078
2019-02-26	$7.04	$7.09	$6.96	$7.01	$7.01	248,690
2019-02-25	$7.19	$7.24	$7.06	$7.06	$7.06	255,519
2019-02-22	$7.04	$7.13	$7.01	$7.13	$7.13	211,471
2019-02-21	$7.00	$7.10	$6.99	$7.03	$7.03	235,104
2019-02-20	$7.13	$7.25	$6.99	$7.07	$7.07	719,380
2019-02-19	$7.34	$7.40	$7.04	$7.14	$7.14	766,420
2019-02-15	$7.43	$7.48	$7.36	$7.40	$7.40	640,157
2019-02-14	$7.42	$7.50	$7.31	$7.39	$7.39	604,901
2019-02-13	$7.33	$7.63	$7.33	$7.44	$7.44	847,208
2019-02-12	$7.48	$7.55	$7.30	$7.31	$7.31	460,558
2019-02-11	$7.55	$7.66	$7.38	$7.42	$7.42	579,927
2019-02-08	$7.70	$7.76	$7.41	$7.59	$7.59	937,188
2019-02-07	$7.99	$8.53	$7.77	$7.79	$7.79	560,899
2019-02-06	$8.21	$8.27	$7.97	$7.99	$7.99	483,037
2019-02-05	$8.08	$8.27	$8.03	$8.21	$8.21	435,244
2019-02-04	$7.95	$8.18	$7.94	$8.03	$8.03	349,592
2019-02-01	$8.09	$8.10	$7.87	$7.99	$7.99	942,172
2019-01-31	$8.16	$8.23	$7.93	$8.10	$8.10	496,174
2019-01-30	$7.88	$8.14	$7.85	$8.13	$8.13	264,540
2019-01-29	$7.87	$7.93	$7.74	$7.87	$7.87	242,680
2019-01-28	$7.90	$8.04	$7.80	$7.88	$7.88	295,477
2019-01-25	$7.84	$8.01	$7.77	$7.98	$7.98	361,410
2019-01-24	$7.56	$7.83	$7.50	$7.80	$7.80	305,747
2019-01-23	$7.63	$7.76	$7.44	$7.52	$7.52	178,033
2019-01-22	$7.66	$7.76	$7.59	$7.61	$7.61	246,422
2019-01-18	$7.62	$7.85	$7.61	$7.72	$7.72	301,618
2019-01-17	$7.38	$7.69	$7.38	$7.63	$7.63	239,211
2019-01-16	$7.27	$7.44	$7.25	$7.43	$7.43	322,136
2019-01-15	$7.24	$7.32	$7.15	$7.25	$7.25	311,736
2019-01-14	$7.29	$7.38	$7.16	$7.29	$7.29	274,624
2019-01-11	$7.19	$7.40	$7.16	$7.35	$7.35	226,037
2019-01-10	$7.02	$7.27	$6.97	$7.25	$7.25	242,593
2019-01-09	$7.15	$7.22	$6.96	$7.09	$7.09	214,015
2019-01-08	$7.07	$7.20	$6.89	$7.14	$7.14	517,638
2019-01-07	$7.00	$7.07	$6.92	$7.00	$7.00	433,208
2019-01-04	$6.56	$7.06	$6.52	$7.01	$7.01	482,255
2019-01-03	$6.64	$6.78	$6.44	$6.46	$6.46	447,533
2019-01-02	$6.56	$6.87	$6.50	$6.69	$6.69	503,060
2018-12-31	$6.56	$6.70	$6.47	$6.65	$6.65	750,188
2018-12-28	$6.50	$6.59	$6.39	$6.55	$6.55	445,996
2018-12-27	$6.13	$6.48	$6.13	$6.48	$6.48	387,157
2018-12-26	$6.07	$6.30	$5.87	$6.25	$6.25	438,182
2018-12-24	$6.06	$6.18	$6.00	$6.07	$6.07	430,389
2018-12-21	$6.64	$6.64	$6.11	$6.14	$6.14	1,452,050
2018-12-20	$6.70	$6.88	$6.41	$6.54	$6.54	473,926
2018-12-19	$7.05	$7.10	$6.69	$6.71	$6.71	385,306
2018-12-18	$7.13	$7.24	$6.98	$7.03	$7.03	318,461
2018-12-17	$7.29	$7.32	$6.98	$7.13	$7.13	689,865
2018-12-14	$7.86	$7.86	$7.23	$7.25	$7.25	627,020
2018-12-13	$8.32	$8.36	$7.86	$7.90	$7.90	334,761
2018-12-12	$8.39	$8.40	$8.22	$8.29	$8.29	319,764
2018-12-11	$8.46	$8.49	$8.24	$8.31	$8.31	220,467
2018-12-10	$8.19	$8.47	$8.07	$8.38	$8.38	528,271
2018-12-07	$8.30	$8.88	$8.13	$8.19	$8.19	333,962
2018-12-06	$8.21	$8.45	$8.16	$8.30	$8.30	416,501
2018-12-04	$8.41	$8.48	$8.10	$8.29	$8.29	360,573
2018-12-03	$8.41	$8.46	$8.21	$8.42	$8.42	174,581
2018-11-30	$8.32	$8.35	$8.18	$8.30	$8.30	324,262
2018-11-29	$8.34	$8.44	$8.22	$8.30	$8.30	178,311
2018-11-28	$8.14	$8.38	$8.02	$8.36	$8.36	210,211
2018-11-27	$8.16	$8.20	$8.00	$8.10	$8.10	246,798
2018-11-26	$8.31	$8.36	$8.16	$8.20	$8.20	269,108
2018-11-23	$8.05	$8.35	$7.95	$8.25	$8.25	127,353
2018-11-21	$8.16	$8.27	$8.04	$8.09	$8.09	166,910
2018-11-20	$8.06	$8.33	$7.95	$8.10	$8.10	488,225
2018-11-19	$8.68	$8.68	$8.13	$8.20	$8.20	412,859
2018-11-16	$8.66	$8.75	$8.46	$8.69	$8.69	431,862
2018-11-15	$8.60	$8.76	$8.39	$8.75	$8.75	496,194
2018-11-14	$8.87	$8.95	$8.56	$8.62	$8.62	398,775
2018-11-13	$8.62	$8.88	$8.55	$8.85	$8.85	497,325
2018-11-12	$8.62	$8.73	$8.52	$8.58	$8.58	761,318
2018-11-09	$8.45	$8.65	$8.39	$8.64	$8.64	468,982
2018-11-08	$8.69	$8.71	$8.49	$8.50	$8.50	576,997
2018-11-07	$8.90	$9.26	$8.67	$8.73	$8.73	903,461
2018-11-06	$9.79	$10.00	$9.42	$9.53	$9.53	339,471
2018-11-05	$9.89	$9.92	$9.44	$9.78	$9.78	531,545
2018-11-02	$9.95	$10.01	$9.81	$9.89	$9.89	517,693
2018-11-01	$9.83	$10.06	$9.82	$9.92	$9.92	547,169
2018-10-31	$10.00	$10.06	$9.79	$9.87	$9.87	614,756
2018-10-30	$9.62	$10.05	$9.58	$9.90	$9.90	823,461
2018-10-29	$9.64	$9.95	$9.47	$9.64	$9.64	1,512,890
2018-10-26	$8.61	$9.61	$8.53	$9.55	$9.55	1,378,667
2018-10-25	$8.55	$8.97	$8.05	$8.50	$8.50	923,676
2018-10-24	$8.45	$8.59	$8.05	$8.07	$8.07	494,001
2018-10-23	$8.40	$8.52	$8.26	$8.49	$8.49	477,201
2018-10-22	$8.45	$8.82	$8.45	$8.53	$8.53	385,972
2018-10-19	$8.51	$8.77	$8.37	$8.39	$8.39	458,312
2018-10-18	$8.88	$8.88	$8.52	$8.53	$8.53	503,782
2018-10-17	$9.02	$9.02	$8.84	$8.98	$8.98	280,968
2018-10-16	$8.64	$9.06	$8.60	$9.05	$9.05	272,309
2018-10-15	$8.55	$8.72	$8.38	$8.61	$8.61	653,641
2018-10-12	$8.62	$8.70	$8.47	$8.57	$8.57	353,689
2018-10-11	$8.27	$8.62	$8.27	$8.47	$8.47	463,402
2018-10-10	$8.55	$8.55	$8.29	$8.31	$8.31	590,921
2018-10-09	$8.35	$8.64	$8.35	$8.60	$8.60	492,909
2018-10-08	$8.44	$8.54	$8.32	$8.40	$8.40	416,169
2018-10-05	$8.41	$8.53	$8.31	$8.48	$8.48	793,062
2018-10-04	$8.59	$8.59	$8.30	$8.42	$8.42	401,777
2018-10-03	$8.45	$8.64	$8.36	$8.60	$8.60	241,386
2018-10-02	$8.62	$8.62	$8.39	$8.45	$8.45	364,769
2018-10-01	$8.77	$8.83	$8.55	$8.61	$8.61	385,000
2018-09-28	$8.85	$9.00	$8.75	$8.80	$8.80	376,883
2018-09-27	$8.95	$8.95	$8.80	$8.90	$8.90	240,403
2018-09-26	$9.15	$9.15	$8.85	$8.90	$8.90	298,295
2018-09-25	$8.90	$9.15	$8.85	$9.15	$9.15	158,300
2018-09-24	$8.95	$8.95	$8.80	$8.90	$8.90	259,793
2018-09-21	$9.25	$9.25	$8.88	$8.95	$8.95	1,067,537
2018-09-20	$9.10	$9.30	$9.05	$9.15	$9.15	257,570
2018-09-19	$9.50	$9.53	$9.10	$9.10	$9.10	267,878
2018-09-18	$9.25	$9.50	$9.25	$9.45	$9.45	293,000
2018-09-17	$9.20	$9.45	$9.10	$9.30	$9.30	363,351
2018-09-14	$9.30	$9.53	$9.20	$9.25	$9.25	340,582
2018-09-13	$9.50	$9.50	$9.30	$9.30	$9.30	344,678
2018-09-12	$9.45	$9.55	$9.30	$9.50	$9.50	391,223
2018-09-11	$9.50	$9.55	$9.33	$9.45	$9.45	302,635
2018-09-10	$9.50	$9.55	$9.35	$9.50	$9.50	423,299
2018-09-07	$9.35	$9.55	$9.20	$9.40	$9.40	224,805
2018-09-06	$9.45	$9.45	$9.20	$9.35	$9.35	291,465
2018-09-05	$9.50	$9.50	$9.20	$9.40	$9.40	350,059
2018-09-04	$9.65	$9.65	$9.35	$9.50	$9.50	275,435
2018-08-31	$9.65	$9.75	$9.50	$9.65	$9.65	330,056
2018-08-30	$9.70	$9.78	$9.60	$9.65	$9.65	349,988
2018-08-29	$9.60	$9.95	$9.58	$9.70	$9.70	455,156
2018-08-28	$9.70	$9.90	$9.50	$9.55	$9.55	1,183,456
2018-08-27	$10.25	$10.30	$9.65	$9.75	$9.75	2,620,158
2018-08-24	$9.70	$9.75	$9.55	$9.60	$9.60	396,061
2018-08-23	$9.70	$9.70	$9.45	$9.65	$9.65	275,062
2018-08-22	$9.65	$9.85	$9.55	$9.65	$9.65	465,896
2018-08-21	$9.55	$9.78	$9.46	$9.60	$9.60	468,156
2018-08-20	$9.45	$9.65	$9.40	$9.55	$9.55	487,792
2018-08-17	$9.35	$9.45	$9.20	$9.40	$9.40	406,127
2018-08-16	$9.30	$9.68	$9.30	$9.45	$9.45	415,722
2018-08-15	$9.15	$9.30	$8.95	$9.20	$9.20	457,539
2018-08-14	$9.05	$9.25	$9.00	$9.15	$9.15	557,417
2018-08-13	$9.10	$9.25	$8.90	$9.05	$9.05	750,425
2018-08-10	$9.05	$9.20	$8.80	$9.15	$9.15	603,373
2018-08-09	$8.70	$9.25	$8.62	$9.05	$9.05	947,108
2018-08-08	$8.55	$8.80	$8.35	$8.75	$8.75	848,021
2018-08-07	$8.65	$8.70	$8.50	$8.55	$8.55	394,695
2018-08-06	$8.45	$8.60	$8.40	$8.60	$8.60	366,789
2018-08-03	$8.40	$8.60	$8.35	$8.50	$8.50	498,595
2018-08-02	$8.25	$8.50	$8.25	$8.40	$8.40	647,634
2018-08-01	$8.15	$8.45	$8.15	$8.35	$8.35	962,577
2018-07-31	$8.15	$8.45	$8.10	$8.20	$8.20	1,190,366
2018-07-30	$8.45	$8.53	$8.05	$8.05	$8.05	1,354,160
2018-07-27	$8.85	$8.85	$8.40	$8.43	$8.43	1,006,272
2018-07-26	$10.30	$10.50	$8.60	$8.75	$8.75	1,806,037
2018-07-25	$10.15	$10.43	$10.10	$10.20	$10.20	913,472
2018-07-24	$10.40	$10.40	$10.00	$10.10	$10.10	658,452
2018-07-23	$10.25	$10.50	$10.15	$10.35	$10.35	685,113
2018-07-20	$10.50	$10.60	$10.05	$10.30	$10.30	510,770
2018-07-19	$10.55	$10.65	$10.50	$10.60	$10.60	459,955
2018-07-18	$10.80	$10.90	$10.53	$10.60	$10.60	312,893
2018-07-17	$10.65	$10.80	$10.30	$10.80	$10.80	761,388
2018-07-16	$10.70	$10.75	$10.63	$10.75	$10.75	423,935
2018-07-13	$10.85	$10.95	$10.65	$10.70	$10.70	596,692
2018-07-12	$10.80	$10.85	$10.65	$10.85	$10.85	487,191
2018-07-11	$10.45	$10.70	$10.35	$10.65	$10.65	924,596
2018-07-10	$10.65	$10.75	$10.28	$10.45	$10.45	602,762
2018-07-09	$10.90	$10.95	$10.50	$10.70	$10.70	981,469
2018-07-06	$10.45	$10.80	$10.40	$10.80	$10.80	801,260
2018-07-05	$10.30	$10.50	$10.25	$10.45	$10.45	672,134
2018-07-03	$10.00	$10.25	$10.00	$10.20	$10.20	859,585
2018-07-02	$9.90	$10.00	$9.80	$10.00	$10.00	598,334
2018-06-29	$9.75	$9.95	$9.75	$9.95	$9.95	646,110
2018-06-28	$9.55	$9.80	$9.45	$9.75	$9.75	585,765
2018-06-27	$9.50	$9.80	$9.50	$9.60	$9.60	972,974
2018-06-26	$9.45	$9.60	$9.30	$9.50	$9.50	452,810
2018-06-25	$9.55	$9.55	$9.20	$9.45	$9.45	773,970
2018-06-22	$9.65	$9.75	$9.40	$9.55	$9.55	2,210,179
2018-06-21	$9.75	$9.80	$9.50	$9.60	$9.60	766,394
2018-06-20	$9.90	$9.90	$9.65	$9.70	$9.70	926,739
2018-06-19	$9.85	$10.00	$9.60	$9.85	$9.85	1,328,987
2018-06-18	$9.80	$10.00	$9.05	$10.00	$10.00	957,465
2018-06-15	$9.65	$9.95	$9.60	$9.80	$9.80	1,981,893
2018-06-14	$9.30	$9.65	$9.26	$9.60	$9.60	1,623,452
2018-06-13	$9.20	$9.30	$9.00	$9.30	$9.30	1,650,943
2018-06-12	$9.10	$9.30	$9.08	$9.15	$9.15	1,023,217
2018-06-11	$9.10	$9.10	$8.95	$9.05	$9.05	472,741
2018-06-08	$8.95	$9.25	$8.95	$9.10	$9.10	616,216
2018-06-07	$9.00	$9.15	$8.85	$9.00	$9.00	532,064
2018-06-06	$9.20	$9.25	$8.95	$9.05	$9.05	469,873
2018-06-05	$9.20	$9.35	$9.15	$9.20	$9.20	825,385
2018-06-04	$9.10	$9.25	$9.05	$9.20	$9.20	477,826
2018-06-01	$9.05	$9.15	$8.95	$9.00	$9.00	510,810
2018-05-31	$9.00	$9.05	$8.85	$8.95	$8.95	295,243
2018-05-30	$8.95	$9.10	$8.95	$9.00	$9.00	278,460
2018-05-29	$8.85	$9.00	$8.80	$9.00	$9.00	347,620
2018-05-25	$8.80	$8.95	$8.70	$8.85	$8.85	335,009
2018-05-24	$8.85	$8.95	$8.70	$8.75	$8.75	700,708
2018-05-23	$8.85	$9.00	$8.75	$8.90	$8.90	632,705
2018-05-22	$9.10	$9.20	$8.90	$8.95	$8.95	514,996
2018-05-21	$9.15	$9.25	$9.00	$9.05	$9.05	340,506
2018-05-18	$9.00	$9.15	$8.95	$9.15	$9.15	259,218
2018-05-17	$8.90	$9.15	$8.90	$9.10	$9.10	296,830
2018-05-16	$8.90	$9.05	$8.75	$8.95	$8.95	263,486
2018-05-15	$8.95	$9.05	$8.80	$8.85	$8.85	317,300
2018-05-14	$9.15	$9.20	$8.80	$9.00	$9.00	645,570
2018-05-11	$8.90	$9.15	$8.85	$9.10	$9.10	1,236,629
2018-05-10	$8.90	$9.10	$8.85	$8.95	$8.95	1,137,410
2018-05-09	$8.75	$8.90	$8.68	$8.85	$8.85	421,539
2018-05-08	$8.90	$8.90	$8.55	$8.70	$8.70	473,536
2018-05-07	$8.65	$9.00	$8.65	$8.90	$8.90	519,520
2018-05-04	$8.65	$8.90	$8.55	$8.70	$8.70	670,929
2018-05-03	$8.35	$8.78	$8.25	$8.75	$8.75	1,066,853
2018-05-02	$7.65	$8.45	$7.50	$8.35	$8.35	2,141,733
2018-05-01	$7.45	$7.70	$7.20	$7.55	$7.55	867,037
2018-04-30	$7.35	$7.50	$7.30	$7.35	$7.35	711,862
2018-04-27	$7.50	$7.50	$7.30	$7.40	$7.40	447,140
2018-04-26	$7.45	$7.65	$7.40	$7.50	$7.50	526,580
2018-04-25	$7.40	$7.55	$7.33	$7.40	$7.40	336,094
2018-04-24	$7.50	$7.55	$7.30	$7.40	$7.40	438,232
2018-04-23	$7.45	$7.65	$7.35	$7.45	$7.45	340,552
2018-04-20	$7.35	$7.75	$7.35	$7.50	$7.50	1,155,925
2018-04-19	$7.30	$7.45	$7.15	$7.40	$7.40	631,041
2018-04-18	$7.50	$7.55	$7.35	$7.38	$7.38	839,396
2018-04-17	$7.40	$7.65	$7.40	$7.55	$7.55	448,391
2018-04-16	$7.35	$7.45	$7.20	$7.43	$7.43	317,641
2018-04-13	$7.40	$7.45	$7.30	$7.35	$7.35	144,248
2018-04-12	$7.35	$7.40	$7.28	$7.40	$7.40	78,930
2018-04-11	$7.30	$7.50	$7.23	$7.35	$7.35	186,459
2018-04-10	$7.40	$7.40	$7.20	$7.30	$7.30	154,314
2018-04-09	$7.35	$7.50	$7.30	$7.35	$7.35	171,847
2018-04-06	$7.25	$7.50	$7.20	$7.25	$7.25	513,985
2018-04-05	$7.50	$7.50	$7.28	$7.30	$7.30	423,200
2018-04-04	$7.10	$7.50	$7.10	$7.50	$7.50	298,485
2018-04-03	$7.20	$7.35	$7.08	$7.20	$7.20	347,713
2018-04-02	$7.30	$7.50	$7.15	$7.15	$7.15	428,633
2018-03-29	$7.25	$7.70	$7.20	$7.40	$7.40	457,926
2018-03-28	$7.35	$7.55	$7.20	$7.23	$7.23	409,908
2018-03-27	$7.50	$7.68	$7.30	$7.30	$7.30	403,402
2018-03-26	$7.60	$7.60	$7.35	$7.50	$7.50	484,994
2018-03-23	$7.60	$7.75	$7.35	$7.40	$7.40	506,036
2018-03-22	$7.80	$7.90	$7.65	$7.65	$7.65	174,355
2018-03-21	$7.80	$8.05	$7.75	$7.90	$7.90	427,711
2018-03-20	$7.90	$7.95	$7.70	$7.75	$7.75	369,985
2018-03-19	$7.90	$7.95	$7.60	$7.85	$7.85	447,122
2018-03-16	$8.05	$8.15	$7.80	$7.90	$7.90	1,852,802
2018-03-15	$8.15	$8.25	$8.05	$8.15	$8.15	404,288
2018-03-14	$8.25	$8.33	$8.05	$8.10	$8.10	480,154
2018-03-13	$8.45	$8.65	$8.20	$8.25	$8.25	309,209
2018-03-12	$8.10	$8.60	$8.05	$8.40	$8.40	1,405,404
2018-03-09	$7.90	$8.05	$7.80	$8.05	$8.05	219,122
2018-03-08	$7.85	$7.95	$7.73	$7.80	$7.80	253,368
2018-03-07	$7.70	$8.00	$7.60	$7.80	$7.80	360,586
2018-03-06	$7.80	$7.85	$7.63	$7.75	$7.75	239,578
2018-03-05	$7.55	$7.85	$7.45	$7.80	$7.80	269,793
2018-03-02	$7.15	$7.70	$7.15	$7.70	$7.70	303,638
2018-03-01	$7.30	$7.53	$7.20	$7.30	$7.30	323,767
2018-02-28	$7.45	$7.55	$7.30	$7.30	$7.30	317,766
2018-02-27	$7.60	$7.70	$7.40	$7.40	$7.40	355,827
2018-02-26	$7.95	$7.95	$7.60	$7.70	$7.70	326,398
2018-02-23	$7.85	$8.00	$7.78	$7.95	$7.95	164,537
2018-02-22	$8.20	$8.20	$7.75	$7.75	$7.75	302,091
2018-02-21	$7.95	$8.15	$7.80	$8.15	$8.15	335,259
2018-02-20	$7.75	$8.00	$7.75	$8.00	$8.00	305,006
2018-02-16	$7.60	$7.83	$7.60	$7.75	$7.75	394,537
2018-02-15	$7.85	$7.85	$7.60	$7.65	$7.65	457,935
2018-02-14	$7.15	$7.85	$7.15	$7.70	$7.70	427,877
2018-02-13	$7.75	$7.75	$7.20	$7.35	$7.35	507,903
2018-02-12	$7.25	$7.55	$7.25	$7.50	$7.50	432,429
2018-02-09	$7.45	$7.60	$6.95	$7.25	$7.25	324,974
2018-02-08	$7.80	$7.90	$7.30	$7.35	$7.35	349,270
2018-02-07	$7.70	$7.85	$7.60	$7.85	$7.85	152,270
2018-02-06	$7.35	$7.85	$7.35	$7.75	$7.75	378,963
2018-02-05	$7.85	$8.00	$7.50	$7.50	$7.50	365,553
2018-02-02	$8.20	$8.20	$7.90	$7.90	$7.90	247,591
2018-02-01	$8.20	$8.40	$8.10	$8.28	$8.28	204,976
2018-01-31	$8.25	$8.40	$8.25	$8.30	$8.30	168,498
2018-01-30	$8.25	$8.45	$8.15	$8.20	$8.20	170,369
2018-01-29	$8.35	$8.60	$8.25	$8.30	$8.30	322,623
2018-01-26	$8.30	$8.45	$8.15	$8.35	$8.35	321,685
2018-01-25	$8.10	$8.25	$8.00	$8.20	$8.20	256,804
2018-01-24	$8.15	$8.20	$8.00	$8.00	$8.00	287,818
2018-01-23	$8.00	$8.10	$7.95	$8.10	$8.10	259,291
2018-01-22	$8.05	$8.15	$7.95	$8.00	$8.00	206,903
2018-01-19	$8.05	$8.15	$7.95	$8.00	$8.00	197,289
2018-01-18	$8.25	$8.30	$8.00	$8.05	$8.05	219,047
2018-01-17	$8.50	$8.50	$8.15	$8.25	$8.25	204,053
2018-01-16	$8.80	$8.90	$8.33	$8.40	$8.40	355,612
2018-01-12	$8.70	$8.85	$8.65	$8.80	$8.80	127,714
2018-01-11	$8.60	$8.80	$8.60	$8.65	$8.65	171,793
2018-01-10	$8.75	$8.80	$8.50	$8.55	$8.55	203,187
2018-01-09	$8.85	$8.90	$8.70	$8.75	$8.75	297,236
2018-01-08	$8.60	$8.90	$8.60	$8.80	$8.80	366,562
2018-01-05	$8.65	$8.75	$8.50	$8.65	$8.65	343,568
2018-01-04	$8.55	$8.80	$8.55	$8.60	$8.60	436,471
2018-01-03	$8.35	$8.60	$8.30	$8.55	$8.55	222,370
2018-01-02	$8.40	$8.50	$8.30	$8.40	$8.40	279,220
2017-12-29	$8.50	$8.55	$8.35	$8.40	$8.40	208,571
2017-12-28	$8.35	$8.50	$8.30	$8.45	$8.45	226,071
2017-12-27	$8.45	$8.55	$8.35	$8.35	$8.35	149,037
2017-12-26	$8.50	$8.55	$8.45	$8.50	$8.50	154,235
2017-12-22	$8.60	$8.70	$8.50	$8.50	$8.50	155,875
2017-12-21	$8.55	$8.70	$8.55	$8.65	$8.65	254,236
2017-12-20	$8.65	$8.70	$8.48	$8.55	$8.55	384,787
2017-12-19	$8.60	$8.70	$8.50	$8.60	$8.60	347,656
2017-12-18	$8.55	$8.75	$8.50	$8.65	$8.65	454,829
2017-12-15	$8.40	$8.65	$8.40	$8.50	$8.50	735,999
2017-12-14	$8.55	$8.55	$8.35	$8.45	$8.45	393,433
2017-12-13	$8.50	$8.68	$8.41	$8.50	$8.50	477,279
2017-12-12	$8.55	$8.63	$8.50	$8.50	$8.50	305,655
2017-12-11	$8.55	$8.70	$8.50	$8.55	$8.55	446,672
2017-12-08	$8.70	$8.80	$8.48	$8.50	$8.50	438,402
2017-12-07	$8.60	$8.80	$8.55	$8.70	$8.70	420,738
2017-12-06	$8.85	$8.95	$8.55	$8.55	$8.55	507,368
2017-12-05	$9.10	$9.15	$8.78	$8.85	$8.85	581,466
2017-12-04	$9.35	$9.45	$9.00	$9.05	$9.05	535,175
2017-12-01	$9.35	$9.50	$9.05	$9.25	$9.25	613,701
2017-11-30	$9.25	$9.43	$9.13	$9.35	$9.35	514,285
2017-11-29	$9.40	$9.50	$9.15	$9.20	$9.20	445,008
2017-11-28	$9.45	$9.50	$9.20	$9.35	$9.35	341,586
2017-11-27	$9.45	$9.50	$9.35	$9.40	$9.40	216,834
2017-11-24	$9.35	$9.50	$9.18	$9.45	$9.45	112,081
2017-11-22	$9.40	$9.45	$8.95	$9.35	$9.35	287,499
2017-11-21	$9.35	$9.45	$9.25	$9.35	$9.35	305,375
2017-11-20	$8.95	$9.35	$8.90	$9.30	$9.30	1,044,039
2017-11-17	$8.75	$8.95	$8.75	$8.95	$8.95	345,031
2017-11-16	$8.45	$8.90	$8.45	$8.85	$8.85	769,881
2017-11-15	$8.05	$8.53	$8.05	$8.45	$8.45	1,941,997
2017-11-14	$8.00	$8.20	$7.90	$8.10	$8.10	1,126,692
2017-11-13	$7.80	$8.05	$7.65	$8.00	$8.00	1,464,708
2017-11-10	$7.95	$7.95	$7.85	$7.90	$7.90	322,098
2017-11-09	$8.00	$8.05	$7.90	$7.95	$7.95	477,120
2017-11-08	$8.10	$8.15	$8.00	$8.05	$8.05	466,933
2017-11-07	$8.15	$8.20	$8.03	$8.15	$8.15	686,157
2017-11-06	$8.30	$8.30	$8.15	$8.20	$8.20	355,857
2017-11-03	$8.25	$8.30	$8.15	$8.25	$8.25	329,529
2017-11-02	$8.30	$8.35	$8.05	$8.30	$8.30	766,679
2017-11-01	$8.20	$8.40	$8.20	$8.35	$8.35	391,075
2017-10-31	$8.10	$8.80	$7.95	$8.20	$8.20	1,118,758
2017-10-30	$8.25	$8.35	$8.08	$8.30	$8.30	1,262,313
2017-10-27	$8.20	$8.35	$8.13	$8.25	$8.25	556,047
2017-10-26	$8.20	$8.20	$8.08	$8.20	$8.20	373,139
2017-10-25	$8.10	$8.35	$8.00	$8.20	$8.20	5,147,460
2017-10-24	$8.20	$8.25	$8.10	$8.15	$8.15	447,152
2017-10-23	$8.20	$8.25	$8.05	$8.20	$8.20	526,746
2017-10-20	$8.25	$8.40	$8.10	$8.20	$8.20	300,014
2017-10-19	$8.10	$8.20	$8.00	$8.20	$8.20	571,914
2017-10-18	$8.00	$8.20	$7.95	$8.15	$8.15	356,711
2017-10-17	$7.85	$8.05	$7.80	$7.95	$7.95	342,267
2017-10-16	$7.80	$7.95	$7.75	$7.90	$7.90	338,138
2017-10-13	$8.00	$8.00	$7.80	$7.80	$7.80	428,358
2017-10-12	$7.90	$8.00	$7.75	$7.95	$7.95	398,119
2017-10-11	$7.95	$8.05	$7.85	$7.95	$7.95	427,623
2017-10-10	$8.10	$8.15	$7.78	$7.95	$7.95	1,174,459
2017-10-09	$8.10	$8.15	$8.00	$8.05	$8.05	337,843
2017-10-06	$8.10	$8.15	$7.90	$8.15	$8.15	295,983
2017-10-05	$8.15	$8.20	$8.05	$8.15	$8.15	508,354
2017-10-04	$8.20	$8.30	$8.05	$8.15	$8.15	431,266
2017-10-03	$8.25	$8.35	$8.15	$8.15	$8.15	542,987
2017-10-02	$8.15	$8.35	$8.10	$8.25	$8.25	430,446
2017-09-29	$7.85	$8.23	$7.80	$8.20	$8.20	510,410
2017-09-28	$7.90	$8.00	$7.80	$7.85	$7.85	681,518
2017-09-27	$7.95	$8.05	$7.80	$7.90	$7.90	478,467
2017-09-26	$7.95	$8.10	$7.85	$7.95	$7.95	406,617
2017-09-25	$7.85	$8.00	$7.70	$7.90	$7.90	1,573,938
2017-09-22	$7.80	$7.95	$7.80	$7.85	$7.85	355,405
2017-09-21	$7.80	$7.90	$7.65	$7.80	$7.80	330,278
2017-09-20	$7.80	$7.98	$7.73	$7.75	$7.75	267,123
2017-09-19	$7.75	$7.85	$7.65	$7.80	$7.80	300,304
2017-09-18	$7.55	$7.75	$7.55	$7.75	$7.75	684,548
2017-09-15	$7.55	$7.60	$7.50	$7.55	$7.55	1,947,824
2017-09-14	$7.55	$7.65	$7.53	$7.60	$7.60	474,590
2017-09-13	$7.60	$7.65	$7.53	$7.60	$7.60	496,025
2017-09-12	$7.60	$7.73	$7.50	$7.60	$7.60	772,303
2017-09-11	$7.60	$7.70	$7.55	$7.60	$7.60	341,219
2017-09-08	$7.70	$7.70	$7.45	$7.50	$7.50	365,097
2017-09-07	$7.55	$7.70	$7.55	$7.70	$7.70	255,999
2017-09-06	$7.60	$7.65	$7.40	$7.55	$7.55	534,478
2017-09-05	$7.65	$7.80	$7.50	$7.60	$7.60	536,897
2017-09-01	$7.75	$7.80	$7.60	$7.75	$7.75	261,724
2017-08-31	$7.70	$7.80	$7.60	$7.70	$7.70	324,264
2017-08-30	$7.35	$7.65	$7.35	$7.65	$7.65	378,332
2017-08-29	$7.30	$7.50	$7.25	$7.40	$7.40	298,102
2017-08-28	$7.25	$7.40	$7.20	$7.35	$7.35	332,908
2017-08-25	$7.40	$7.50	$7.18	$7.30	$7.30	1,350,924
2017-08-24	$7.75	$7.85	$7.65	$7.80	$7.80	669,047
2017-08-23	$7.70	$7.85	$7.65	$7.70	$7.70	238,479
2017-08-22	$7.70	$7.80	$7.65	$7.75	$7.75	168,041
2017-08-21	$7.45	$7.70	$7.45	$7.70	$7.70	316,845
2017-08-18	$7.40	$7.63	$7.31	$7.50	$7.50	712,418
2017-08-17	$7.60	$7.70	$7.40	$7.50	$7.50	502,566
2017-08-16	$7.70	$7.80	$7.60	$7.65	$7.65	284,728
2017-08-15	$7.95	$7.95	$7.75	$7.75	$7.75	218,334
2017-08-14	$7.75	$7.95	$7.73	$7.95	$7.95	372,077
2017-08-11	$7.60	$7.80	$7.55	$7.75	$7.75	458,901
2017-08-10	$7.65	$7.80	$7.40	$7.55	$7.55	513,715
2017-08-09	$7.70	$7.85	$7.65	$7.70	$7.70	245,368
2017-08-08	$7.80	$7.95	$7.65	$7.80	$7.80	444,707
2017-08-07	$7.55	$7.90	$7.40	$7.80	$7.80	503,813
2017-08-04	$7.70	$7.80	$7.50	$7.60	$7.60	687,500
2017-08-03	$7.90	$8.00	$7.60	$7.65	$7.65	758,074
2017-08-02	$8.15	$8.20	$7.90	$7.93	$7.93	600,646
2017-08-01	$8.55	$8.70	$8.05	$8.20	$8.20	1,684,843
2017-07-31	$9.05	$9.35	$9.05	$9.25	$9.25	1,483,146
2017-07-28	$9.05	$9.20	$8.90	$9.00	$9.00	472,472
2017-07-27	$9.25	$9.25	$8.88	$9.10	$9.10	498,531
2017-07-26	$9.25	$9.30	$9.05	$9.25	$9.25	292,443
2017-07-25	$9.00	$9.30	$8.93	$9.20	$9.20	504,497
2017-07-24	$8.75	$9.15	$8.70	$9.05	$9.05	496,261
2017-07-21	$8.75	$8.80	$8.58	$8.70	$8.70	305,222
2017-07-20	$9.05	$9.15	$8.68	$8.75	$8.75	416,561
2017-07-19	$9.00	$9.10	$8.85	$9.05	$9.05	383,431
2017-07-18	$8.95	$9.05	$8.88	$9.00	$9.00	353,667
2017-07-17	$9.00	$9.10	$8.85	$9.00	$9.00	326,292
2017-07-14	$8.90	$9.00	$8.80	$9.00	$9.00	218,998
2017-07-13	$9.05	$9.07	$8.70	$8.85	$8.85	239,130
2017-07-12	$8.85	$9.10	$8.75	$9.05	$9.05	491,027
2017-07-11	$8.50	$8.80	$8.50	$8.75	$8.75	416,007
2017-07-10	$8.35	$8.55	$8.25	$8.50	$8.50	482,220
2017-07-07	$8.20	$8.45	$8.10	$8.35	$8.35	263,508
2017-07-06	$8.30	$8.35	$8.05	$8.10	$8.10	326,669
2017-07-05	$8.35	$8.35	$8.13	$8.35	$8.35	454,638
2017-07-03	$8.40	$8.50	$8.15	$8.35	$8.35	348,630
2017-06-30	$8.55	$8.55	$8.30	$8.35	$8.35	409,076
2017-06-29	$8.60	$8.65	$8.28	$8.55	$8.55	458,752
2017-06-28	$8.30	$8.65	$8.18	$8.65	$8.65	392,720
2017-06-27	$8.25	$8.43	$8.20	$8.20	$8.20	510,117
2017-06-26	$8.70	$8.80	$8.25	$8.35	$8.35	480,302
2017-06-23	$8.45	$8.75	$8.40	$8.65	$8.65	494,947
2017-06-22	$8.40	$8.65	$8.30	$8.50	$8.50	345,172
2017-06-21	$8.40	$8.55	$8.35	$8.45	$8.45	275,645
2017-06-20	$8.65	$8.75	$8.33	$8.40	$8.40	314,799
2017-06-19	$8.50	$8.80	$8.45	$8.80	$8.80	587,083
2017-06-16	$8.45	$8.50	$8.15	$8.45	$8.45	1,616,137
2017-06-15	$7.95	$8.40	$7.90	$8.35	$8.35	542,316
2017-06-14	$8.25	$8.35	$8.05	$8.10	$8.10	305,327
2017-06-13	$8.00	$8.40	$8.00	$8.25	$8.25	571,919
2017-06-12	$8.00	$8.25	$7.85	$8.00	$8.00	1,100,899
2017-06-09	$8.05	$8.50	$7.85	$7.95	$7.95	739,633
2017-06-08	$7.80	$8.10	$7.70	$8.05	$8.05	475,137
2017-06-07	$8.00	$8.05	$7.80	$7.80	$7.80	318,619
2017-06-06	$8.00	$8.10	$7.83	$8.00	$8.00	478,233
2017-06-05	$8.00	$8.15	$8.00	$8.05	$8.05	444,956
2017-06-02	$7.90	$8.10	$7.80	$8.00	$8.00	411,985
2017-06-01	$7.55	$8.00	$7.55	$7.95	$7.95	538,719
2017-05-31	$7.55	$7.60	$7.40	$7.55	$7.55	460,999
2017-05-30	$7.65	$7.70	$7.50	$7.55	$7.55	506,289
2017-05-26	$7.60	$7.68	$7.50	$7.65	$7.65	493,552
2017-05-25	$7.75	$7.80	$7.60	$7.65	$7.65	317,491
2017-05-24	$7.60	$7.75	$7.50	$7.70	$7.70	250,465
2017-05-23	$7.55	$7.65	$7.40	$7.55	$7.55	385,856
2017-05-22	$7.45	$7.60	$7.44	$7.55	$7.55	244,462
2017-05-19	$7.40	$7.63	$7.30	$7.50	$7.50	539,677
2017-05-18	$7.50	$7.60	$7.05	$7.40	$7.40	926,718
2017-05-17	$7.90	$8.05	$7.35	$7.40	$7.40	927,457
2017-05-16	$7.95	$8.15	$7.90	$8.00	$8.00	465,316
2017-05-15	$7.80	$8.00	$7.80	$7.95	$7.95	492,527
2017-05-12	$7.80	$8.00	$7.75	$7.85	$7.85	832,034
2017-05-11	$8.05	$8.10	$7.85	$7.95	$7.95	294,660
2017-05-10	$7.90	$8.10	$7.85	$8.05	$8.05	341,018
2017-05-09	$7.90	$7.95	$7.75	$7.90	$7.90	296,139
2017-05-08	$8.05	$8.15	$7.75	$7.85	$7.85	556,478
2017-05-05	$7.80	$8.15	$7.74	$8.05	$8.05	511,966
2017-05-04	$7.55	$7.95	$7.55	$7.85	$7.85	917,518
2017-05-03	$7.35	$7.55	$7.20	$7.50	$7.50	529,913
2017-05-02	$7.95	$8.00	$7.20	$7.30	$7.30	724,478
2017-05-01	$7.60	$7.78	$7.45	$7.60	$7.60	695,928
2017-04-28	$7.65	$7.70	$7.50	$7.60	$7.60	436,269
2017-04-27	$7.60	$7.80	$7.60	$7.60	$7.60	362,972
2017-04-26	$7.50	$7.65	$7.30	$7.55	$7.55	613,017
2017-04-25	$7.35	$7.65	$7.30	$7.55	$7.55	384,182
2017-04-24	$7.35	$7.48	$7.20	$7.35	$7.35	368,374
2017-04-21	$7.10	$7.25	$6.95	$7.20	$7.20	355,897
2017-04-20	$7.05	$7.30	$7.05	$7.10	$7.10	397,830
2017-04-19	$6.80	$7.28	$6.80	$7.05	$7.05	619,273
2017-04-18	$6.30	$6.90	$6.20	$6.80	$6.80	948,977
2017-04-17	$6.80	$7.00	$6.70	$6.85	$6.85	615,357
2017-04-13	$6.80	$7.05	$6.80	$6.80	$6.80	457,777
2017-04-12	$6.90	$7.05	$6.77	$6.85	$6.85	647,923
2017-04-11	$6.95	$7.15	$6.85	$6.95	$6.95	490,176
2017-04-10	$7.00	$7.18	$6.95	$7.00	$7.00	484,899
2017-04-07	$7.25	$7.33	$6.95	$7.00	$7.00	1,010,903
2017-04-06	$7.50	$7.53	$7.20	$7.30	$7.30	648,092
2017-04-05	$7.70	$7.85	$7.20	$7.25	$7.25	565,962
2017-04-04	$7.85	$7.90	$7.35	$7.65	$7.65	1,735,982
2017-04-03	$7.85	$8.00	$7.70	$7.95	$7.95	730,642
2017-03-31	$7.95	$8.00	$7.75	$7.85	$7.85	370,792
2017-03-30	$8.00	$8.03	$7.73	$7.90	$7.90	537,502
2017-03-29	$7.95	$8.20	$7.95	$8.00	$8.00	577,939
2017-03-28	$7.85	$8.10	$7.85	$8.00	$8.00	968,074
2017-03-27	$7.85	$8.00	$7.80	$7.90	$7.90	488,558
2017-03-24	$7.90	$8.05	$7.90	$7.90	$7.90	387,318
2017-03-23	$7.95	$8.05	$7.85	$7.90	$7.90	303,188
2017-03-22	$7.90	$8.05	$7.85	$7.95	$7.95	798,517
2017-03-21	$8.15	$8.25	$7.90	$7.95	$7.95	751,750
2017-03-20	$8.30	$8.33	$7.90	$8.05	$8.05	537,248
2017-03-17	$8.25	$8.40	$8.10	$8.30	$8.30	916,567
2017-03-16	$8.25	$8.45	$8.16	$8.30	$8.30	657,252
2017-03-15	$8.05	$8.25	$8.00	$8.20	$8.20	736,798
2017-03-14	$8.05	$8.10	$7.90	$8.05	$8.05	601,602
2017-03-13	$7.95	$8.15	$7.95	$8.05	$8.05	606,436
2017-03-10	$8.00	$8.15	$7.80	$7.95	$7.95	365,919
2017-03-09	$7.95	$8.15	$7.80	$7.95	$7.95	638,876
2017-03-08	$7.75	$8.00	$7.65	$7.95	$7.95	607,539
2017-03-07	$7.80	$7.90	$7.60	$7.75	$7.75	793,984
2017-03-06	$7.95	$8.00	$7.75	$7.90	$7.90	643,986
2017-03-03	$8.40	$8.40	$7.90	$8.00	$8.00	1,218,724
2017-03-02	$8.55	$8.65	$8.35	$8.40	$8.40	445,478
2017-03-01	$8.60	$8.85	$8.45	$8.55	$8.55	910,839
2017-02-28	$8.85	$9.00	$8.40	$8.50	$8.50	956,387
2017-02-27	$9.15	$9.25	$8.75	$8.85	$8.85	1,303,748
2017-02-24	$8.95	$9.50	$8.71	$9.20	$9.20	2,359,015
2017-02-23	$9.35	$9.45	$8.90	$9.00	$9.00	1,148,264
2017-02-22	$9.15	$9.45	$9.10	$9.30	$9.30	582,238
2017-02-21	$8.55	$9.45	$8.20	$9.30	$9.30	1,037,338
2017-02-17	$9.20	$9.55	$9.10	$9.50	$9.50	1,118,180
2017-02-16	$8.43	$9.85	$8.15	$9.15	$9.15	1,585,524
2017-02-15	$8.10	$8.45	$7.98	$8.45	$8.45	1,033,244
2017-02-14	$8.15	$8.20	$8.00	$8.15	$8.15	532,786
2017-02-13	$8.25	$8.30	$8.05	$8.20	$8.20	366,106
2017-02-10	$8.20	$8.35	$8.15	$8.25	$8.25	572,076
2017-02-09	$8.00	$8.25	$7.98	$8.15	$8.15	241,212
2017-02-08	$7.90	$8.10	$7.73	$8.00	$8.00	365,567
2017-02-07	$7.85	$8.20	$7.85	$7.95	$7.95	299,646
2017-02-06	$7.80	$8.05	$7.75	$7.85	$7.85	148,712
2017-02-03	$7.80	$7.90	$7.80	$7.85	$7.85	130,836
2017-02-02	$7.80	$7.90	$7.65	$7.80	$7.80	175,077
2017-02-01	$7.80	$8.15	$7.60	$7.80	$7.80	515,728
2017-01-31	$7.80	$7.80	$7.50	$7.70	$7.70	595,018
2017-01-30	$8.05	$8.05	$7.65	$7.80	$7.80	420,072
2017-01-27	$8.20	$8.20	$8.00	$8.10	$8.10	173,796
2017-01-26	$8.40	$8.40	$8.10	$8.20	$8.20	192,506
2017-01-25	$8.30	$8.53	$8.25	$8.35	$8.35	475,229
2017-01-24	$8.10	$8.35	$8.08	$8.20	$8.20	278,691
2017-01-23	$7.85	$8.05	$7.83	$8.05	$8.05	647,565
2017-01-20	$7.90	$7.95	$7.70	$7.80	$7.80	227,321
2017-01-19	$7.80	$8.03	$7.60	$7.85	$7.85	390,325
2017-01-18	$7.70	$7.80	$7.60	$7.80	$7.80	214,241
2017-01-17	$8.00	$8.20	$7.60	$7.65	$7.65	768,489
2017-01-13	$8.05	$8.24	$7.90	$8.10	$8.10	372,969
2017-01-12	$8.05	$8.20	$7.85	$8.00	$8.00	537,391
2017-01-11	$8.30	$8.45	$8.05	$8.10	$8.10	428,579
2017-01-10	$8.25	$8.80	$8.20	$8.35	$8.35	948,620
2017-01-09	$8.25	$8.40	$8.20	$8.30	$8.30	407,629
2017-01-06	$8.15	$8.30	$8.04	$8.20	$8.20	367,485
2017-01-05	$7.95	$8.20	$7.83	$8.20	$8.20	575,069
2017-01-04	$7.45	$8.00	$7.45	$7.95	$7.95	832,995
2017-01-03	$8.85	$8.90	$7.65	$7.80	$7.80	1,289,575
2016-12-30	$9.55	$9.55	$9.25	$9.30	$9.30	443,997
2016-12-29	$9.50	$9.60	$9.43	$9.55	$9.55	204,387
2016-12-28	$9.65	$9.73	$9.38	$9.55	$9.55	268,447
2016-12-27	$9.60	$9.75	$9.45	$9.60	$9.60	295,752
2016-12-23	$9.55	$9.68	$9.55	$9.65	$9.65	504,121
2016-12-22	$9.65	$9.70	$9.45	$9.65	$9.65	546,436
2016-12-21	$9.45	$9.65	$9.45	$9.60	$9.60	443,036
2016-12-20	$9.45	$9.60	$9.35	$9.50	$9.50	1,230,567
2016-12-19	$9.30	$9.50	$9.20	$9.40	$9.40	614,481
2016-12-16	$8.95	$9.45	$8.90	$9.35	$9.35	1,011,677
2016-12-15	$8.75	$8.95	$8.75	$8.90	$8.90	533,667
2016-12-14	$8.70	$8.90	$8.55	$8.75	$8.75	475,323
2016-12-13	$8.55	$9.00	$8.50	$8.70	$8.70	414,628
2016-12-12	$8.60	$8.80	$8.28	$8.45	$8.45	485,060
2016-12-09	$8.70	$9.00	$8.58	$8.75	$8.75	775,126
2016-12-08	$8.15	$8.95	$8.05	$8.75	$8.75	1,137,404
2016-12-07	$8.00	$8.35	$7.95	$8.15	$8.15	285,758
2016-12-06	$7.70	$8.13	$7.65	$8.05	$8.05	1,211,210
2016-12-05	$7.45	$7.90	$7.40	$7.75	$7.75	500,225
2016-12-02	$7.60	$7.75	$7.15	$7.40	$7.40	672,663
2016-12-01	$7.90	$8.05	$7.53	$7.65	$7.65	603,499
2016-11-30	$7.85	$8.00	$7.75	$7.95	$7.95	407,118
2016-11-29	$8.00	$8.15	$7.80	$7.85	$7.85	450,136
2016-11-28	$8.20	$8.25	$7.95	$8.05	$8.05	407,830
2016-11-25	$8.20	$8.35	$8.05	$8.25	$8.25	153,929
2016-11-23	$8.00	$8.40	$7.90	$8.25	$8.25	764,623
2016-11-22	$7.75	$8.10	$7.60	$8.00	$8.00	565,828
2016-11-21	$7.50	$7.70	$7.40	$7.70	$7.70	389,826
2016-11-18	$7.10	$7.80	$7.05	$7.50	$7.50	796,945
2016-11-17	$7.30	$7.40	$7.05	$7.05	$7.05	469,393
2016-11-16	$7.00	$7.35	$7.00	$7.25	$7.25	302,402
2016-11-15	$7.00	$7.20	$7.00	$7.10	$7.10	259,167
2016-11-14	$7.30	$7.40	$6.95	$7.00	$7.00	442,941
2016-11-11	$6.80	$7.50	$6.70	$7.25	$7.25	953,449
2016-11-10	$7.05	$7.10	$6.60	$6.75	$6.75	736,897
2016-11-09	$6.75	$7.05	$6.60	$6.95	$6.95	508,445
2016-11-08	$6.90	$6.90	$6.65	$6.85	$6.85	658,393
2016-11-07	$6.85	$7.05	$6.85	$6.90	$6.90	591,513
2016-11-04	$6.85	$7.10	$6.75	$6.90	$6.90	685,962
2016-11-03	$7.15	$7.20	$6.80	$6.90	$6.90	817,706
2016-11-02	$7.40	$7.55	$7.15	$7.20	$7.20	1,029,182
2016-11-01	$7.45	$7.95	$7.30	$7.45	$7.45	944,094
2016-10-31	$7.65	$7.75	$7.35	$7.35	$7.35	1,176,271
2016-10-28	$7.55	$7.70	$7.40	$7.70	$7.70	238,888
2016-10-27	$7.75	$8.15	$7.55	$7.60	$7.60	459,140
2016-10-26	$7.95	$8.20	$7.70	$7.75	$7.75	346,191
2016-10-25	$8.00	$8.15	$7.85	$8.00	$8.00	292,166
2016-10-24	$7.75	$8.15	$7.66	$8.05	$8.05	528,459
2016-10-21	$7.70	$7.93	$7.65	$7.75	$7.75	620,079
2016-10-20	$8.00	$8.15	$7.65	$7.75	$7.75	713,362
2016-10-19	$7.95	$8.10	$7.90	$8.00	$8.00	445,416
2016-10-18	$7.90	$8.15	$7.90	$8.00	$8.00	536,319
2016-10-17	$7.90	$8.05	$7.85	$7.85	$7.85	474,709
2016-10-14	$8.25	$8.33	$7.87	$7.88	$7.88	483,431
2016-10-13	$8.25	$8.29	$8.06	$8.22	$8.22	513,006
2016-10-12	$8.32	$8.42	$8.28	$8.31	$8.31	260,686
2016-10-11	$8.71	$8.75	$8.25	$8.33	$8.33	858,435
2016-10-10	$8.75	$8.81	$8.66	$8.76	$8.76	408,013
2016-10-07	$8.91	$8.93	$8.64	$8.68	$8.68	567,946
2016-10-06	$9.00	$9.00	$8.72	$8.86	$8.86	429,528
2016-10-05	$8.81	$9.10	$8.75	$9.02	$9.02	979,661
2016-10-04	$8.75	$8.85	$8.65	$8.76	$8.76	1,146,109
2016-10-03	$8.76	$8.95	$8.67	$8.74	$8.74	929,076
2016-09-30	$8.74	$8.83	$8.60	$8.75	$8.75	987,717
2016-09-29	$9.10	$9.13	$8.78	$8.79	$8.79	472,858
2016-09-28	$9.00	$9.10	$8.81	$9.09	$9.09	1,091,681
2016-09-27	$8.75	$9.04	$8.61	$9.00	$9.00	1,834,227
2016-09-26	$8.48	$8.62	$8.44	$8.58	$8.58	493,203
2016-09-23	$8.59	$8.75	$8.50	$8.51	$8.51	564,591
2016-09-22	$8.71	$8.80	$8.51	$8.59	$8.59	828,564
2016-09-21	$8.78	$8.88	$8.35	$8.54	$8.54	639,030
2016-09-20	$8.79	$8.93	$8.69	$8.79	$8.79	2,686,775
2016-09-19	$8.59	$8.82	$8.42	$8.72	$8.72	1,470,880
2016-09-16	$8.65	$8.66	$8.23	$8.33	$8.33	5,002,782
2016-09-15	$8.41	$8.73	$8.41	$8.65	$8.65	800,835
2016-09-14	$8.20	$8.46	$8.20	$8.40	$8.40	458,204
2016-09-13	$8.26	$8.28	$8.08	$8.25	$8.25	564,019
2016-09-12	$8.05	$8.33	$8.01	$8.30	$8.30	408,794
2016-09-09	$8.27	$8.61	$8.11	$8.12	$8.12	529,710
2016-09-08	$8.30	$8.55	$8.25	$8.36	$8.36	309,037
2016-09-07	$8.15	$8.41	$8.12	$8.35	$8.35	542,265
2016-09-06	$8.15	$8.20	$8.05	$8.19	$8.19	311,844
2016-09-02	$7.98	$8.18	$7.98	$8.11	$8.11	412,349
2016-09-01	$7.95	$7.97	$7.78	$7.97	$7.97	534,057
2016-08-31	$7.92	$8.03	$7.87	$7.95	$7.95	435,732
2016-08-30	$7.77	$7.95	$7.68	$7.92	$7.92	298,711
2016-08-29	$7.87	$7.89	$7.72	$7.77	$7.77	282,517
2016-08-26	$7.94	$8.03	$7.83	$7.89	$7.89	546,359
2016-08-25	$7.93	$8.06	$7.82	$7.94	$7.94	300,031
2016-08-24	$8.07	$8.22	$7.95	$7.99	$7.99	430,342
2016-08-23	$7.93	$8.10	$7.93	$8.07	$8.07	307,887
2016-08-22	$7.81	$7.97	$7.80	$7.96	$7.96	687,285
2016-08-19	$7.64	$7.81	$7.52	$7.78	$7.78	719,558
2016-08-18	$7.69	$7.81	$7.61	$7.66	$7.66	448,918
2016-08-17	$7.68	$7.75	$7.59	$7.72	$7.72	645,121
2016-08-16	$7.73	$7.96	$7.64	$7.66	$7.66	595,540
2016-08-15	$7.84	$8.04	$7.80	$7.81	$7.81	747,583
2016-08-12	$7.82	$7.96	$7.75	$7.85	$7.85	1,243,457
2016-08-11	$7.59	$7.76	$7.58	$7.72	$7.72	1,530,751
2016-08-10	$7.75	$7.85	$7.40	$7.57	$7.57	1,121,561
2016-08-09	$7.40	$7.80	$7.39	$7.71	$7.71	1,721,407
2016-08-08	$6.93	$7.17	$6.90	$7.09	$7.09	1,099,957
2016-08-05	$6.79	$6.94	$6.72	$6.85	$6.85	1,149,447
2016-08-04	$6.72	$6.83	$6.55	$6.77	$6.77	1,112,755
2016-08-03	$6.71	$7.04	$6.60	$6.72	$6.72	2,217,334
2016-08-02	$7.75	$8.19	$6.60	$6.90	$6.90	4,137,170
2016-08-01	$8.98	$9.08	$8.83	$9.00	$9.00	896,450
2016-07-29	$9.02	$9.06	$8.78	$8.98	$8.98	774,135
2016-07-28	$9.15	$9.17	$8.99	$9.03	$9.03	905,547
2016-07-27	$9.24	$9.29	$8.98	$9.11	$9.11	4,830,062
2016-07-26	$8.99	$9.29	$8.97	$9.24	$9.24	1,204,698
2016-07-25	$8.81	$9.03	$8.77	$8.96	$8.96	4,114,200
2016-07-22	$8.74	$8.86	$8.64	$8.81	$8.81	221,484
2016-07-21	$8.87	$8.95	$8.72	$8.74	$8.74	169,422
2016-07-20	$8.82	$9.00	$8.74	$8.86	$8.86	433,111
2016-07-19	$8.72	$8.83	$8.65	$8.77	$8.77	1,494,883
2016-07-18	$8.66	$8.75	$8.47	$8.74	$8.74	446,791
2016-07-15	$8.82	$8.82	$8.63	$8.72	$8.72	239,560
2016-07-14	$9.00	$9.00	$8.73	$8.74	$8.74	309,728
2016-07-13	$9.06	$9.14	$8.96	$8.98	$8.98	364,922
2016-07-12	$9.12	$9.20	$9.00	$9.03	$9.03	1,751,587
2016-07-11	$9.05	$9.07	$8.85	$9.01	$9.01	784,867
2016-07-08	$8.77	$9.04	$8.77	$8.98	$8.98	646,769
2016-07-07	$8.72	$8.84	$8.63	$8.72	$8.72	304,388
2016-07-06	$8.68	$8.76	$8.58	$8.72	$8.72	236,062
2016-07-05	$8.86	$9.00	$8.66	$8.76	$8.76	483,411
2016-07-01	$8.97	$9.10	$8.88	$8.99	$8.99	361,153
2016-06-30	$8.80	$9.01	$8.73	$8.99	$8.99	493,493
2016-06-29	$8.59	$8.86	$8.56	$8.83	$8.83	378,699
2016-06-28	$8.67	$8.91	$8.37	$8.52	$8.52	526,371
2016-06-27	$8.74	$8.74	$8.52	$8.56	$8.56	777,936
2016-06-24	$8.77	$8.85	$8.66	$8.80	$8.80	753,999
2016-06-23	$9.05	$9.28	$9.01	$9.23	$9.23	385,603
2016-06-22	$8.92	$9.08	$8.87	$8.92	$8.92	341,970
2016-06-21	$8.86	$8.92	$8.69	$8.88	$8.88	394,012
2016-06-20	$8.87	$9.04	$8.78	$8.84	$8.84	499,623
2016-06-17	$8.57	$8.82	$8.57	$8.71	$8.71	1,234,354
2016-06-16	$8.86	$8.93	$8.66	$8.76	$8.76	410,081
2016-06-15	$8.96	$9.08	$8.85	$8.91	$8.91	426,102
2016-06-14	$8.82	$8.98	$8.77	$8.93	$8.93	545,561
2016-06-13	$8.98	$9.02	$8.78	$8.85	$8.85	519,185
2016-06-10	$9.11	$9.13	$8.84	$9.00	$9.00	788,579
2016-06-09	$9.36	$9.36	$9.19	$9.21	$9.21	259,360
2016-06-08	$9.30	$9.45	$9.22	$9.37	$9.37	264,240
2016-06-07	$9.48	$9.50	$9.27	$9.32	$9.32	289,607
2016-06-06	$9.34	$9.70	$9.23	$9.48	$9.48	339,511
2016-06-03	$9.07	$9.46	$9.05	$9.30	$9.30	464,315
2016-06-02	$9.42	$9.62	$9.35	$9.52	$9.52	354,834
2016-06-01	$9.45	$9.54	$9.32	$9.48	$9.48	532,514
2016-05-31	$9.44	$9.48	$9.33	$9.42	$9.42	619,627
2016-05-27	$9.27	$9.49	$9.23	$9.37	$9.37	245,978
2016-05-26	$9.37	$9.43	$9.17	$9.23	$9.23	309,780
2016-05-25	$9.29	$9.43	$9.16	$9.30	$9.30	411,840
2016-05-24	$9.09	$9.27	$9.01	$9.24	$9.24	569,018
2016-05-23	$8.99	$9.27	$8.95	$9.01	$9.01	380,516
2016-05-20	$8.92	$9.00	$8.62	$8.96	$8.96	541,603
2016-05-19	$8.65	$8.86	$8.60	$8.86	$8.86	1,103,673
2016-05-18	$8.75	$8.90	$8.54	$8.68	$8.68	378,537
2016-05-17	$8.91	$9.04	$8.76	$8.76	$8.76	624,586
2016-05-16	$8.76	$9.02	$8.69	$8.94	$8.94	547,081
2016-05-13	$8.77	$8.88	$8.62	$8.70	$8.70	389,450
2016-05-12	$8.91	$8.91	$8.47	$8.80	$8.80	459,773
2016-05-11	$9.05	$9.05	$8.80	$8.83	$8.83	319,814
2016-05-10	$9.11	$9.16	$8.87	$9.03	$9.03	382,355
2016-05-09	$9.19	$9.36	$8.96	$9.00	$9.00	569,744
2016-05-06	$9.59	$9.72	$9.04	$9.14	$9.14	423,177
2016-05-05	$9.26	$9.77	$9.15	$9.67	$9.67	860,036
2016-05-04	$9.52	$10.47	$8.89	$9.10	$9.10	2,978,390
2016-05-03	$10.56	$11.16	$10.54	$10.72	$10.72	605,481
2016-05-02	$10.78	$10.93	$10.53	$10.73	$10.73	229,880
2016-04-29	$11.05	$11.19	$10.63	$10.71	$10.71	303,496
2016-04-28	$10.84	$11.18	$10.73	$11.10	$11.10	371,759
2016-04-27	$10.68	$10.87	$10.36	$10.84	$10.84	301,898
2016-04-26	$10.55	$10.65	$10.44	$10.62	$10.62	423,392
2016-04-25	$10.55	$10.64	$10.37	$10.50	$10.50	165,823
2016-04-22	$10.70	$10.80	$10.41	$10.59	$10.59	313,216
2016-04-21	$10.75	$10.90	$10.65	$10.69	$10.69	316,207
2016-04-20	$10.62	$10.84	$10.45	$10.72	$10.72	403,021
2016-04-19	$10.81	$10.81	$10.40	$10.59	$10.59	266,513
2016-04-18	$10.61	$10.83	$10.53	$10.75	$10.75	151,566
2016-04-15	$10.79	$10.96	$10.67	$10.68	$10.68	153,274
2016-04-14	$10.75	$11.00	$10.65	$10.89	$10.89	163,407
2016-04-13	$10.27	$10.94	$10.26	$10.76	$10.76	414,651
2016-04-12	$10.27	$10.37	$9.78	$10.18	$10.18	966,205
2016-04-11	$10.50	$10.79	$10.27	$10.27	$10.27	235,327
2016-04-08	$10.56	$10.78	$10.29	$10.49	$10.49	220,468
2016-04-07	$10.57	$10.81	$10.37	$10.45	$10.45	184,608
2016-04-06	$10.47	$10.69	$10.43	$10.63	$10.63	201,598
2016-04-05	$10.89	$11.15	$10.14	$10.52	$10.52	852,055
2016-04-04	$10.57	$11.55	$10.50	$11.26	$11.26	897,339
2016-04-01	$10.43	$10.54	$10.11	$10.53	$10.53	247,261
2016-03-31	$10.26	$10.73	$10.26	$10.53	$10.53	400,916
2016-03-30	$10.10	$10.38	$10.10	$10.29	$10.29	250,909
2016-03-29	$9.60	$10.37	$9.52	$10.00	$10.00	650,984
2016-03-28	$9.81	$9.86	$9.25	$9.55	$9.55	421,164
2016-03-24	$9.92	$10.03	$9.73	$9.94	$9.94	142,012
2016-03-23	$10.16	$10.16	$9.79	$10.01	$10.01	267,119
2016-03-22	$10.27	$10.44	$10.16	$10.23	$10.23	173,563
2016-03-21	$10.32	$10.52	$10.16	$10.31	$10.31	234,780
2016-03-18	$10.39	$10.66	$10.09	$10.37	$10.37	759,199
2016-03-17	$10.07	$10.48	$10.04	$10.43	$10.43	370,966
2016-03-16	$9.85	$10.17	$9.77	$10.06	$10.06	338,094
2016-03-15	$10.60	$10.61	$9.87	$9.88	$9.88	251,785
2016-03-14	$10.53	$10.97	$10.46	$10.66	$10.66	330,600
2016-03-11	$10.38	$10.78	$10.12	$10.58	$10.58	247,886
2016-03-10	$10.51	$10.66	$10.15	$10.32	$10.32	308,332
2016-03-09	$10.61	$10.98	$10.39	$10.41	$10.41	501,742
2016-03-08	$11.17	$11.31	$10.60	$10.63	$10.63	331,184
2016-03-07	$10.46	$11.37	$10.46	$11.35	$11.35	512,868
2016-03-04	$11.50	$11.86	$11.18	$11.28	$11.28	559,906
2016-03-03	$11.47	$11.79	$11.26	$11.49	$11.49	558,753
2016-03-02	$11.15	$11.54	$10.17	$11.54	$11.54	433,625
2016-03-01	$11.30	$11.37	$11.02	$11.18	$11.18	423,154
2016-02-29	$11.19	$11.57	$11.00	$11.24	$11.24	598,421
2016-02-26	$10.84	$11.41	$10.83	$11.23	$11.23	516,396
2016-02-25	$10.74	$10.96	$10.69	$10.75	$10.75	455,098
2016-02-24	$9.80	$10.83	$9.80	$10.73	$10.73	305,972
2016-02-23	$10.67	$10.83	$10.47	$10.63	$10.63	404,553
2016-02-22	$10.16	$10.81	$10.05	$10.68	$10.68	1,025,456
2016-02-19	$10.19	$10.44	$9.73	$10.14	$10.14	1,349,557
2016-02-18	$8.43	$10.68	$8.00	$10.28	$10.28	2,286,535
2016-02-17	$8.51	$10.21	$8.51	$9.37	$9.37	2,096,637
2016-02-16	$8.12	$8.47	$8.00	$8.40	$8.40	498,432
2016-02-12	$8.02	$8.14	$7.85	$8.09	$8.09	480,524
2016-02-11	$7.58	$7.96	$7.45	$7.96	$7.96	530,385
2016-02-10	$7.62	$8.21	$7.58	$7.64	$7.64	424,435
2016-02-09	$8.08	$8.35	$7.50	$7.69	$7.69	936,118
2016-02-08	$8.37	$8.41	$7.83	$8.18	$8.18	527,701
2016-02-05	$8.69	$8.69	$8.25	$8.45	$8.45	508,185
2016-02-04	$8.50	$8.86	$8.43	$8.78	$8.78	494,101
2016-02-03	$8.73	$8.83	$8.18	$8.55	$8.55	554,767
2016-02-02	$9.47	$9.50	$8.63	$8.68	$8.68	516,963
2016-02-01	$9.13	$9.67	$8.93	$9.55	$9.55	676,063
2016-01-29	$9.00	$9.27	$9.00	$9.18	$9.18	540,297
2016-01-28	$9.22	$9.41	$8.92	$9.00	$9.00	504,852
2016-01-27	$9.46	$9.54	$9.02	$9.11	$9.11	382,147
2016-01-26	$9.41	$9.60	$9.23	$9.45	$9.45	234,609
2016-01-25	$9.57	$9.72	$9.31	$9.35	$9.35	396,682
2016-01-22	$9.50	$9.88	$9.38	$9.66	$9.66	457,629
2016-01-21	$9.24	$9.64	$9.08	$9.44	$9.44	689,560
2016-01-20	$9.51	$9.69	$8.71	$9.26	$9.26	887,842
2016-01-19	$10.10	$10.25	$9.53	$9.70	$9.70	621,558
2016-01-15	$10.00	$10.18	$9.60	$10.02	$10.02	611,454
2016-01-14	$10.35	$10.83	$9.86	$10.27	$10.27	1,041,049
2016-01-13	$9.71	$10.18	$9.69	$10.07	$10.07	907,531
2016-01-12	$10.02	$10.16	$9.28	$9.63	$9.63	598,007
2016-01-11	$9.98	$10.09	$9.69	$9.89	$9.89	393,518
2016-01-08	$10.03	$10.13	$9.80	$9.86	$9.86	430,738
2016-01-07	$10.00	$10.34	$9.68	$9.95	$9.95	705,194
2016-01-06	$10.26	$11.08	$10.02	$10.15	$10.15	475,005
2016-01-05	$10.62	$10.62	$10.19	$10.28	$10.28	241,040
2016-01-04	$10.83	$10.83	$10.32	$10.63	$10.63	504,752
2015-12-31	$11.07	$11.52	$10.92	$10.93	$10.93	779,721
2015-12-30	$11.21	$11.37	$11.03	$11.09	$11.09	379,341
2015-12-29	$11.07	$11.31	$10.97	$11.13	$11.13	258,334
2015-12-28	$11.54	$11.62	$10.92	$11.05	$11.05	295,074
2015-12-24	$11.51	$11.67	$11.48	$11.57	$11.57	92,067
2015-12-23	$11.29	$11.72	$11.26	$11.46	$11.46	417,142
2015-12-22	$11.00	$11.28	$10.67	$11.19	$11.19	485,153
2015-12-21	$11.13	$11.13	$10.76	$10.89	$10.89	361,907
2015-12-18	$11.30	$11.60	$11.00	$11.12	$11.12	1,249,402
2015-12-17	$12.20	$12.85	$11.10	$11.21	$11.21	1,971,873
2015-12-16	$12.68	$13.09	$12.11	$13.01	$13.01	628,950
2015-12-15	$13.02	$13.20	$12.77	$12.81	$12.81	497,126
2015-12-14	$12.82	$13.58	$12.82	$12.93	$12.93	661,227
2015-12-11	$13.63	$13.72	$12.74	$12.77	$12.77	397,646
2015-12-10	$13.65	$13.98	$13.46	$13.89	$13.89	253,471
2015-12-09	$13.61	$13.91	$13.39	$13.68	$13.68	311,410
2015-12-08	$13.52	$13.85	$13.40	$13.60	$13.60	252,794
2015-12-07	$14.11	$14.11	$13.56	$13.60	$13.60	320,076
2015-12-04	$13.81	$14.09	$13.81	$14.05	$14.05	410,367
2015-12-03	$14.11	$14.20	$13.71	$13.75	$13.75	419,155
2015-12-02	$13.98	$14.13	$13.87	$13.98	$13.98	393,750
2015-12-01	$13.97	$14.18	$13.54	$13.91	$13.91	308,260
2015-11-30	$14.35	$14.35	$13.94	$13.97	$13.97	471,262
2015-11-27	$14.22	$14.30	$14.15	$14.21	$14.21	238,211
2015-11-25	$13.73	$14.38	$13.73	$14.26	$14.26	343,881
2015-11-24	$13.74	$14.25	$13.51	$13.71	$13.71	406,037
2015-11-23	$14.03	$14.16	$13.82	$13.85	$13.85	524,407
2015-11-20	$14.01	$14.25	$13.87	$14.10	$14.10	623,834
2015-11-19	$13.82	$14.03	$13.12	$13.93	$13.93	927,399
2015-11-18	$13.55	$14.13	$13.41	$13.90	$13.90	780,908
2015-11-17	$13.54	$13.67	$13.33	$13.50	$13.50	692,762
2015-11-16	$13.38	$13.80	$13.32	$13.53	$13.53	802,420
2015-11-13	$13.70	$13.78	$13.32	$13.39	$13.39	329,744
2015-11-12	$13.67	$14.02	$13.57	$13.67	$13.67	561,133
2015-11-11	$13.53	$13.82	$13.34	$13.79	$13.79	709,183
2015-11-10	$13.41	$13.54	$13.13	$13.52	$13.52	539,291
2015-11-09	$13.48	$13.52	$13.01	$13.45	$13.45	829,169
2015-11-06	$12.42	$13.60	$12.42	$13.46	$13.46	1,628,168
2015-11-05	$12.49	$12.79	$12.01	$12.59	$12.59	1,644,950
2015-11-04	$11.70	$12.09	$11.32	$12.01	$12.01	842,621
2015-11-03	$11.00	$11.86	$10.86	$11.85	$11.85	1,738,065
2015-11-02	$11.51	$12.64	$10.29	$11.12	$11.12	6,914,278
2015-10-30	$14.02	$14.26	$12.90	$13.33	$13.33	1,599,667
2015-10-29	$14.30	$14.56	$13.90	$13.99	$13.99	730,996
2015-10-28	$14.17	$15.07	$13.90	$14.30	$14.30	954,243
2015-10-27	$14.58	$15.30	$14.16	$14.19	$14.19	388,805
2015-10-26	$15.21	$15.48	$14.50	$14.70	$14.70	761,934
2015-10-23	$15.24	$15.43	$15.01	$15.22	$15.22	288,928
2015-10-22	$14.78	$15.24	$14.70	$15.09	$15.09	166,295
2015-10-21	$14.90	$15.01	$14.51	$14.72	$14.72	304,099
2015-10-20	$14.84	$15.05	$14.64	$14.85	$14.85	221,748
2015-10-19	$14.76	$15.05	$14.70	$14.87	$14.87	148,728
2015-10-16	$15.10	$15.10	$14.62	$14.85	$14.85	224,415
2015-10-15	$14.50	$14.99	$14.32	$14.98	$14.98	317,451
2015-10-14	$14.45	$14.73	$14.27	$14.49	$14.49	164,883
2015-10-13	$14.36	$14.90	$14.29	$14.47	$14.47	602,363
2015-10-12	$14.89	$15.00	$14.12	$14.42	$14.42	308,479
2015-10-09	$14.87	$15.00	$14.41	$14.89	$14.89	540,226
2015-10-08	$14.81	$14.94	$14.45	$14.79	$14.79	330,123
2015-10-07	$14.72	$14.89	$14.52	$14.89	$14.89	715,902
2015-10-06	$14.28	$14.74	$14.25	$14.57	$14.57	443,790
2015-10-05	$13.89	$14.38	$13.76	$14.34	$14.34	489,418
2015-10-02	$12.87	$13.85	$12.79	$13.83	$13.83	538,058
2015-10-01	$13.38	$13.47	$12.77	$13.01	$13.01	524,307
2015-09-30	$12.57	$13.36	$12.57	$13.36	$13.36	754,283
2015-09-29	$12.44	$12.65	$12.23	$12.49	$12.49	612,990
2015-09-28	$12.70	$12.92	$12.23	$12.43	$12.43	503,180
2015-09-25	$13.10	$13.21	$12.63	$12.80	$12.80	1,087,641
2015-09-24	$13.26	$13.26	$12.11	$13.03	$13.03	1,324,162
2015-09-23	$13.70	$13.70	$13.02	$13.28	$13.28	633,151
2015-09-22	$13.83	$14.09	$13.53	$13.56	$13.56	652,629
2015-09-21	$15.12	$15.12	$13.96	$14.02	$14.02	1,045,346
2015-09-18	$14.71	$15.03	$14.61	$14.96	$14.96	1,632,494
2015-09-17	$14.89	$15.12	$14.77	$15.03	$15.03	730,566
2015-09-16	$14.87	$14.99	$14.70	$14.89	$14.89	427,169
2015-09-15	$14.77	$14.98	$14.65	$14.82	$14.82	340,701
2015-09-14	$14.87	$14.87	$14.58	$14.74	$14.74	299,717
2015-09-11	$14.86	$14.98	$14.70	$14.87	$14.87	199,067
2015-09-10	$14.60	$15.01	$14.57	$15.00	$15.00	233,468
2015-09-09	$15.00	$15.05	$14.65	$14.67	$14.67	261,714
2015-09-08	$15.00	$15.06	$14.80	$14.90	$14.90	375,084
2015-09-04	$14.88	$15.03	$14.74	$14.80	$14.80	208,895
2015-09-03	$15.04	$15.43	$14.96	$15.12	$15.12	399,204
2015-09-02	$14.89	$14.97	$14.54	$14.97	$14.97	536,321
2015-09-01	$15.08	$15.30	$14.69	$14.74	$14.74	1,119,293
2015-08-31	$15.43	$15.60	$15.16	$15.29	$15.29	321,556
2015-08-28	$15.50	$15.60	$15.31	$15.55	$15.55	324,242
2015-08-27	$15.40	$15.60	$15.05	$15.54	$15.54	616,875

Endurance International Group Holdings Inc (EIGI) News Headlines

Recent Endurance International Group Holdings Inc (EIGI) News

Similar Companies to Endurance International Group Holdings Inc (EIGI) in the Software-Application Industry

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

Endurance International Group Holdings Inc (EIGI) Exchange: NASDAQ