Emergent Capital Inc (EMGCQ) Stock

Data as of May 6, 2024

$0.22 ($-0.02) -6.52%

Emergent Capital Inc - Daily Information

Click for more stock information on Emergent Capital Inc.

Daily Information	Data
Date	May 6, 2024
Open	$0.23
Previous Close	$0.22
High	$0.23
Low	$0.22
Adjusted Open	$0.23
Previous Adjusted Close	$0.22
Adjusted High	$0.23
Adjusted Low	$0.22

About Emergent Capital Inc (EMGCQ)

Invest in Emergent Capital Inc (EMGCQ)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Emergent Capital Inc (EMGCQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-07	$0.23	$0.23	$0.22	$0.22	$0.22	29,458
2021-04-06	$0.22	$0.24	$0.22	$0.24	$0.24	3,500
2021-04-05	$0.24	$0.24	$0.21	$0.21	$0.21	16,005
2021-04-01	$0.21	$0.21	$0.21	$0.21	$0.21	2,010
2021-03-31	$0.23	$0.23	$0.20	$0.21	$0.21	74,900
2021-03-30	$0.24	$0.24	$0.23	$0.23	$0.23	2,000
2021-03-29	$0.23	$0.23	$0.23	$0.23	$0.23	125
2021-03-26	$0.26	$0.26	$0.23	$0.23	$0.23	127,806
2021-03-25	$0.27	$0.27	$0.21	$0.25	$0.25	54,363
2021-03-24	$0.27	$0.28	$0.25	$0.26	$0.26	38,104
2021-03-23	$0.22	$0.28	$0.21	$0.28	$0.28	351,672
2021-03-22	$0.22	$0.22	$0.20	$0.21	$0.21	5,550
2021-03-19	$0.24	$0.25	$0.21	$0.25	$0.25	103,700
2021-03-18	$0.23	$0.25	$0.22	$0.23	$0.23	125,555
2021-03-17	$0.25	$0.25	$0.25	$0.25	$0.25	1,311
2021-03-16	$0.25	$0.25	$0.25	$0.25	$0.25	1,400
2021-03-15	$0.25	$0.25	$0.25	$0.25	$0.25	1,200
2021-03-12	$0.20	$0.25	$0.20	$0.22	$0.22	81,417
2021-03-11	$0.18	$0.24	$0.18	$0.23	$0.23	152,750
2021-03-10	$0.25	$0.25	$0.22	$0.22	$0.22	1,002
2021-03-09	$0.25	$0.25	$0.25	$0.25	$0.25	0
2021-03-08	$0.25	$0.25	$0.25	$0.25	$0.25	300
2021-03-05	$0.22	$0.23	$0.22	$0.22	$0.22	24,500
2021-03-04	$0.23	$0.23	$0.23	$0.23	$0.23	5,195
2021-03-03	$0.20	$0.25	$0.20	$0.23	$0.23	20,280
2021-03-02	$0.21	$0.21	$0.21	$0.21	$0.21	0
2021-03-01	$0.22	$0.23	$0.21	$0.21	$0.21	15,221
2021-02-26	$0.23	$0.23	$0.20	$0.21	$0.21	192,256
2021-02-25	$0.21	$0.24	$0.21	$0.24	$0.24	49,566
2021-02-24	$0.25	$0.25	$0.25	$0.25	$0.25	0
2021-02-23	$0.22	$0.25	$0.21	$0.25	$0.25	26,410
2021-02-22	$0.25	$0.25	$0.25	$0.25	$0.25	1,329
2021-02-19	$0.22	$0.25	$0.22	$0.25	$0.25	9,885
2021-02-18	$0.25	$0.25	$0.24	$0.25	$0.25	200
2021-02-17	$0.25	$0.25	$0.25	$0.25	$0.25	200
2021-02-16	$0.25	$0.26	$0.21	$0.24	$0.24	54,609
2021-02-12	$0.24	$0.24	$0.24	$0.24	$0.24	0
2021-02-11	$0.26	$0.26	$0.24	$0.24	$0.24	2,607
2021-02-10	$0.26	$0.26	$0.22	$0.24	$0.24	58,994
2021-02-09	$0.23	$0.24	$0.21	$0.24	$0.24	58,994
2021-02-08	$0.25	$0.26	$0.24	$0.24	$0.24	34,414
2021-02-05	$0.24	$0.25	$0.23	$0.24	$0.24	159,410
2021-02-04	$0.22	$0.25	$0.21	$0.24	$0.24	95,869
2021-02-03	$0.25	$0.25	$0.21	$0.21	$0.21	10,939
2021-02-02	$0.21	$0.25	$0.20	$0.24	$0.24	145,350
2021-02-01	$0.21	$0.25	$0.21	$0.22	$0.22	42,210
2021-01-29	$0.23	$0.24	$0.23	$0.23	$0.23	6,015
2021-01-28	$0.24	$0.25	$0.21	$0.24	$0.24	37,600
2021-01-27	$0.25	$0.26	$0.23	$0.25	$0.25	597,641
2021-01-26	$0.25	$0.25	$0.24	$0.24	$0.24	4,455
2021-01-25	$0.25	$0.26	$0.25	$0.25	$0.25	21,565
2021-01-22	$0.25	$0.26	$0.25	$0.25	$0.25	27,228
2021-01-21	$0.26	$0.26	$0.25	$0.25	$0.25	177,226
2021-01-20	$0.26	$0.26	$0.25	$0.26	$0.26	9,000
2021-01-19	$0.24	$0.26	$0.24	$0.26	$0.26	14,270
2021-01-15	$0.25	$0.25	$0.23	$0.25	$0.25	59,050
2021-01-14	$0.24	$0.26	$0.24	$0.25	$0.25	95,250
2021-01-13	$0.23	$0.24	$0.23	$0.24	$0.24	67,422
2021-01-12	$0.24	$0.26	$0.24	$0.24	$0.24	65,372
2021-01-11	$0.23	$0.25	$0.22	$0.23	$0.23	235,418
2021-01-08	$0.24	$0.24	$0.23	$0.23	$0.23	38,200
2021-01-07	$0.22	$0.23	$0.22	$0.23	$0.23	15,760
2021-01-06	$0.26	$0.27	$0.24	$0.24	$0.24	124,962
2021-01-05	$0.24	$0.24	$0.24	$0.24	$0.24	1,308
2021-01-04	$0.26	$0.26	$0.26	$0.26	$0.26	0
2020-12-31	$0.24	$0.26	$0.24	$0.26	$0.26	3,091
2020-12-30	$0.27	$0.27	$0.27	$0.27	$0.27	3
2020-12-29	$0.26	$0.27	$0.25	$0.27	$0.27	786
2020-12-28	$0.25	$0.27	$0.24	$0.27	$0.27	12,180
2020-12-24	$0.27	$0.27	$0.27	$0.27	$0.27	0
2020-12-23	$0.27	$0.27	$0.25	$0.27	$0.27	12,180
2020-12-22	$0.25	$0.27	$0.25	$0.27	$0.27	7,002
2020-12-21	$0.25	$0.27	$0.25	$0.27	$0.27	15,733
2020-12-18	$0.25	$0.25	$0.25	$0.25	$0.25	85,551
2020-12-17	$0.27	$0.27	$0.26	$0.26	$0.26	61,478
2020-12-16	$0.26	$0.27	$0.26	$0.27	$0.27	53,191
2020-12-15	$0.26	$0.27	$0.26	$0.27	$0.27	97,574
2020-12-14	$0.26	$0.27	$0.26	$0.27	$0.27	28,873
2020-12-11	$0.28	$0.28	$0.28	$0.28	$0.28	15
2020-12-10	$0.26	$0.28	$0.26	$0.28	$0.28	9,888
2020-12-09	$0.27	$0.28	$0.26	$0.28	$0.28	7,757
2020-12-08	$0.26	$0.29	$0.26	$0.28	$0.28	4,329
2020-12-07	$0.30	$0.30	$0.26	$0.29	$0.29	20,068
2020-12-04	$0.28	$0.28	$0.28	$0.28	$0.28	115
2020-12-03	$0.27	$0.29	$0.24	$0.29	$0.29	21,371
2020-12-02	$0.26	$0.28	$0.26	$0.28	$0.28	12,562
2020-12-01	$0.25	$0.30	$0.25	$0.30	$0.30	16,499
2020-11-30	$0.28	$0.28	$0.28	$0.28	$0.28	644
2020-11-27	$0.28	$0.30	$0.25	$0.28	$0.28	7,812
2020-11-25	$0.26	$0.30	$0.26	$0.29	$0.29	170,000
2020-11-24	$0.26	$0.30	$0.26	$0.30	$0.30	21,252
2020-11-23	$0.26	$0.30	$0.26	$0.27	$0.27	142,885
2020-11-20	$0.27	$0.27	$0.26	$0.26	$0.26	27,593
2020-11-19	$0.25	$0.27	$0.25	$0.27	$0.27	10,443
2020-11-18	$0.25	$0.27	$0.23	$0.24	$0.24	436,273
2020-11-17	$0.25	$0.28	$0.25	$0.27	$0.27	67,144
2020-11-16	$0.23	$0.26	$0.23	$0.26	$0.26	153,187
2020-11-13	$0.24	$0.24	$0.19	$0.20	$0.20	163,382
2020-11-12	$0.23	$0.23	$0.23	$0.23	$0.23	0
2020-11-11	$0.23	$0.23	$0.23	$0.23	$0.23	0
2020-11-10	$0.25	$0.25	$0.23	$0.23	$0.23	36,816
2020-11-09	$0.25	$0.25	$0.25	$0.25	$0.25	70,900
2020-11-06	$0.24	$0.24	$0.24	$0.24	$0.24	6,500
2020-11-05	$0.25	$0.25	$0.25	$0.25	$0.25	56,000
2020-11-04	$0.25	$0.25	$0.25	$0.25	$0.25	31
2020-11-03	$0.25	$0.25	$0.25	$0.25	$0.25	0
2020-11-02	$0.25	$0.25	$0.24	$0.25	$0.25	7,803
2020-10-30	$0.25	$0.25	$0.25	$0.25	$0.25	0
2020-10-29	$0.25	$0.25	$0.24	$0.25	$0.25	3,800
2020-10-28	$0.23	$0.25	$0.23	$0.24	$0.24	40,437
2020-10-27	$0.21	$0.23	$0.21	$0.23	$0.23	11,601
2020-10-26	$0.23	$0.23	$0.23	$0.23	$0.23	60,200
2020-10-23	$0.24	$0.25	$0.23	$0.23	$0.23	210,950
2020-10-22	$0.23	$0.24	$0.23	$0.23	$0.23	18,250
2020-10-21	$0.23	$0.25	$0.23	$0.25	$0.25	86,169
2020-10-20	$0.25	$0.25	$0.23	$0.25	$0.25	666,708
2020-10-19	$0.28	$0.28	$0.21	$0.24	$0.24	506,414
2020-10-16	$0.30	$0.33	$0.25	$0.28	$0.28	756,148
2020-10-15	$0.24	$0.34	$0.13	$0.32	$0.32	4,586,390
2020-10-14	$0.34	$0.35	$0.33	$0.35	$0.35	66,100
2020-10-13	$0.35	$0.35	$0.35	$0.35	$0.35	0
2020-10-12	$0.35	$0.35	$0.35	$0.35	$0.35	0
2020-10-09	$0.33	$0.35	$0.33	$0.35	$0.35	1,190
2020-10-08	$0.35	$0.35	$0.33	$0.33	$0.33	4,400
2020-10-07	$0.33	$0.35	$0.33	$0.33	$0.33	45,750
2020-10-06	$0.33	$0.35	$0.33	$0.34	$0.34	21,300
2020-10-05	$0.35	$0.35	$0.35	$0.35	$0.35	10,000
2020-10-02	$0.36	$0.36	$0.36	$0.36	$0.36	0
2020-10-01	$0.32	$0.36	$0.32	$0.36	$0.36	54,338
2020-09-30	$0.35	$0.35	$0.35	$0.35	$0.35	3,000
2020-09-29	$0.32	$0.37	$0.32	$0.37	$0.37	14,500
2020-09-28	$0.32	$0.36	$0.32	$0.36	$0.36	60,800
2020-09-25	$0.37	$0.37	$0.37	$0.37	$0.37	0
2020-09-24	$0.37	$0.37	$0.37	$0.37	$0.37	0
2020-09-23	$0.33	$0.37	$0.32	$0.37	$0.37	141,860
2020-09-22	$0.33	$0.34	$0.33	$0.34	$0.34	58,125
2020-09-21	$0.33	$0.35	$0.33	$0.35	$0.35	15,098
2020-09-18	$0.33	$0.36	$0.33	$0.34	$0.34	17,711
2020-09-17	$0.33	$0.35	$0.33	$0.33	$0.33	41,000
2020-09-16	$0.34	$0.34	$0.34	$0.34	$0.34	0
2020-09-15	$0.34	$0.34	$0.34	$0.34	$0.34	444
2020-09-14	$0.33	$0.35	$0.33	$0.35	$0.35	36,000
2020-09-11	$0.35	$0.35	$0.34	$0.34	$0.34	4,000
2020-09-10	$0.35	$0.35	$0.35	$0.35	$0.35	0
2020-09-09	$0.36	$0.36	$0.35	$0.35	$0.35	14,888
2020-09-08	$0.34	$0.35	$0.33	$0.33	$0.33	21,830
2020-09-04	$0.36	$0.36	$0.33	$0.35	$0.35	26,400
2020-09-03	$0.36	$0.36	$0.36	$0.36	$0.36	5,000
2020-09-02	$0.34	$0.34	$0.33	$0.33	$0.33	6,093
2020-09-01	$0.36	$0.36	$0.34	$0.34	$0.34	4,800
2020-08-31	$0.34	$0.34	$0.34	$0.34	$0.34	10,815
2020-08-28	$0.37	$0.37	$0.34	$0.34	$0.34	7,000
2020-08-27	$0.35	$0.35	$0.35	$0.35	$0.35	5,000
2020-08-26	$0.35	$0.35	$0.34	$0.34	$0.34	18,274
2020-08-25	$0.34	$0.35	$0.34	$0.35	$0.35	600
2020-08-24	$0.35	$0.35	$0.35	$0.35	$0.35	5,097
2020-08-21	$0.36	$0.37	$0.34	$0.37	$0.37	92,020
2020-08-20	$0.36	$0.36	$0.36	$0.36	$0.36	2,500
2020-08-19	$0.36	$0.36	$0.36	$0.36	$0.36	14,000
2020-08-18	$0.37	$0.37	$0.36	$0.36	$0.36	10,565
2020-08-17	$0.33	$0.35	$0.32	$0.34	$0.34	577,600
2020-08-14	$0.35	$0.37	$0.33	$0.36	$0.36	36,190
2020-08-13	$0.37	$0.37	$0.37	$0.37	$0.37	212
2020-08-12	$0.36	$0.37	$0.36	$0.37	$0.37	8,220
2020-08-11	$0.37	$0.37	$0.33	$0.33	$0.33	46,120
2020-08-10	$0.35	$0.35	$0.35	$0.35	$0.35	2,200
2020-08-07	$0.35	$0.37	$0.35	$0.37	$0.37	24,500
2020-08-06	$0.34	$0.37	$0.33	$0.37	$0.37	64,294
2020-08-05	$0.37	$0.37	$0.37	$0.37	$0.37	5,490
2020-08-04	$0.35	$0.36	$0.35	$0.36	$0.36	34,059
2020-08-03	$0.34	$0.35	$0.34	$0.35	$0.35	52,520
2020-07-31	$0.35	$0.35	$0.35	$0.35	$0.35	53,506
2020-07-30	$0.33	$0.35	$0.33	$0.34	$0.34	1,011
2020-07-29	$0.36	$0.36	$0.33	$0.36	$0.36	5,820
2020-07-28	$0.34	$0.34	$0.34	$0.34	$0.34	320
2020-07-27	$0.33	$0.35	$0.33	$0.35	$0.35	153,048
2020-07-24	$0.34	$0.34	$0.34	$0.34	$0.34	1,000
2020-07-23	$0.34	$0.34	$0.33	$0.33	$0.33	42,349
2020-07-22	$0.33	$0.34	$0.32	$0.32	$0.32	14,943
2020-07-21	$0.33	$0.34	$0.33	$0.34	$0.34	102,775
2020-07-20	$0.34	$0.35	$0.32	$0.34	$0.34	73,613
2020-07-17	$0.32	$0.34	$0.32	$0.33	$0.33	93,200
2020-07-16	$0.32	$0.34	$0.32	$0.33	$0.33	40,400
2020-07-15	$0.33	$0.33	$0.32	$0.32	$0.32	34,000
2020-07-14	$0.34	$0.34	$0.34	$0.34	$0.34	0
2020-07-13	$0.34	$0.34	$0.32	$0.34	$0.34	93,500
2020-07-10	$0.33	$0.34	$0.32	$0.34	$0.34	133,300
2020-07-09	$0.33	$0.33	$0.32	$0.32	$0.32	139,200
2020-07-08	$0.33	$0.34	$0.33	$0.34	$0.34	35,200
2020-07-07	$0.33	$0.33	$0.33	$0.33	$0.33	2,000
2020-07-06	$0.33	$0.34	$0.33	$0.34	$0.34	24,300
2020-07-02	$0.33	$0.33	$0.32	$0.33	$0.33	74,100
2020-07-01	$0.33	$0.33	$0.32	$0.33	$0.33	34,300
2020-06-30	$0.33	$0.34	$0.33	$0.33	$0.33	44,600
2020-06-29	$0.35	$0.35	$0.32	$0.33	$0.33	104,560
2020-06-26	$0.34	$0.35	$0.32	$0.32	$0.32	35,440
2020-06-25	$0.32	$0.34	$0.32	$0.32	$0.32	291,345
2020-06-24	$0.34	$0.34	$0.34	$0.34	$0.34	1,003
2020-06-23	$0.36	$0.36	$0.32	$0.34	$0.34	50,389
2020-06-22	$0.35	$0.36	$0.35	$0.35	$0.35	37,425
2020-06-19	$0.35	$0.37	$0.35	$0.35	$0.35	11,650
2020-06-18	$0.35	$0.35	$0.35	$0.35	$0.35	15,008
2020-06-17	$0.35	$0.35	$0.35	$0.35	$0.35	24,261
2020-06-16	$0.35	$0.35	$0.35	$0.35	$0.35	43,839
2020-06-15	$0.35	$0.35	$0.35	$0.35	$0.35	12,510
2020-06-12	$0.35	$0.35	$0.33	$0.33	$0.33	10,278
2020-06-11	$0.35	$0.35	$0.32	$0.32	$0.32	17,620
2020-06-10	$0.35	$0.35	$0.34	$0.34	$0.34	29,750
2020-06-09	$0.36	$0.36	$0.34	$0.35	$0.35	56,351
2020-06-08	$0.34	$0.35	$0.33	$0.35	$0.35	133,860
2020-06-05	$0.32	$0.35	$0.32	$0.34	$0.34	186,114
2020-06-04	$0.35	$0.35	$0.35	$0.35	$0.35	260
2020-06-03	$0.36	$0.36	$0.35	$0.35	$0.35	21,014
2020-06-02	$0.35	$0.35	$0.35	$0.35	$0.35	1
2020-06-01	$0.36	$0.36	$0.32	$0.35	$0.35	102,280
2020-05-29	$0.33	$0.37	$0.33	$0.34	$0.34	46,772
2020-05-28	$0.35	$0.37	$0.32	$0.35	$0.35	19,755
2020-05-27	$0.33	$0.35	$0.32	$0.34	$0.34	87,573
2020-05-26	$0.35	$0.35	$0.33	$0.35	$0.35	106,771
2020-05-22	$0.37	$0.37	$0.33	$0.36	$0.36	77,083
2020-05-21	$0.36	$0.36	$0.35	$0.35	$0.35	14,511
2020-05-20	$0.35	$0.37	$0.33	$0.37	$0.37	68,154
2020-05-19	$0.35	$0.37	$0.33	$0.37	$0.37	89,205
2020-05-18	$0.34	$0.37	$0.34	$0.36	$0.36	11,511
2020-05-15	$0.38	$0.38	$0.33	$0.37	$0.37	118,236
2020-05-14	$0.39	$0.39	$0.33	$0.38	$0.38	49,388
2020-05-13	$0.36	$0.36	$0.35	$0.35	$0.35	35,729
2020-05-12	$0.38	$0.38	$0.36	$0.36	$0.36	27,091
2020-05-11	$0.36	$0.37	$0.36	$0.37	$0.37	7,710
2020-05-08	$0.37	$0.39	$0.36	$0.36	$0.36	54,989
2020-05-07	$0.37	$0.39	$0.37	$0.38	$0.38	15,018
2020-05-06	$0.39	$0.39	$0.38	$0.38	$0.38	40,122
2020-05-05	$0.36	$0.39	$0.36	$0.36	$0.36	64,256
2020-05-04	$0.39	$0.39	$0.33	$0.33	$0.33	49,200
2020-05-01	$0.35	$0.37	$0.35	$0.37	$0.37	45,911
2020-04-30	$0.36	$0.37	$0.35	$0.35	$0.35	110,658
2020-04-29	$0.39	$0.40	$0.36	$0.38	$0.38	94,027
2020-04-28	$0.38	$0.39	$0.37	$0.39	$0.39	104,777
2020-04-27	$0.37	$0.39	$0.37	$0.37	$0.37	114,200
2020-04-24	$0.37	$0.38	$0.36	$0.36	$0.36	71,306
2020-04-23	$0.39	$0.40	$0.36	$0.37	$0.37	119,803
2020-04-22	$0.39	$0.40	$0.35	$0.40	$0.40	429,417
2020-04-21	$0.36	$0.40	$0.34	$0.38	$0.38	493,902
2020-04-20	$0.33	$0.35	$0.33	$0.35	$0.35	80,595
2020-04-17	$0.37	$0.37	$0.33	$0.35	$0.35	39,064
2020-04-16	$0.34	$0.38	$0.34	$0.36	$0.36	12,410
2020-04-15	$0.39	$0.39	$0.35	$0.35	$0.35	19,120
2020-04-14	$0.39	$0.39	$0.34	$0.37	$0.37	28,669
2020-04-13	$0.36	$0.40	$0.36	$0.40	$0.40	61,561
2020-04-09	$0.35	$0.36	$0.33	$0.36	$0.36	346,125
2020-04-08	$0.37	$0.37	$0.34	$0.36	$0.36	267,526
2020-04-07	$0.37	$0.38	$0.36	$0.38	$0.38	97,622
2020-04-06	$0.40	$0.40	$0.36	$0.38	$0.38	36,888
2020-04-03	$0.37	$0.40	$0.33	$0.39	$0.39	88,054
2020-04-02	$0.37	$0.38	$0.36	$0.38	$0.38	102,470
2020-04-01	$0.38	$0.40	$0.36	$0.37	$0.37	102,900
2020-03-31	$0.41	$0.41	$0.39	$0.40	$0.40	59,700
2020-03-30	$0.40	$0.43	$0.38	$0.40	$0.40	354,514
2020-03-27	$0.37	$0.40	$0.35	$0.38	$0.38	61,646
2020-03-26	$0.38	$0.38	$0.36	$0.37	$0.37	42,600
2020-03-25	$0.40	$0.40	$0.38	$0.40	$0.40	142,376
2020-03-24	$0.38	$0.41	$0.37	$0.39	$0.39	85,784
2020-03-23	$0.43	$0.43	$0.35	$0.41	$0.41	439,048
2020-03-20	$0.35	$0.40	$0.32	$0.40	$0.40	777,925
2020-03-19	$0.40	$0.48	$0.34	$0.34	$0.34	875,514
2020-03-18	$0.25	$0.43	$0.25	$0.33	$0.33	5,354,091
2020-03-17	$0.22	$0.24	$0.20	$0.24	$0.24	350,380
2020-03-16	$0.19	$0.23	$0.18	$0.23	$0.23	748,670
2020-03-13	$0.21	$0.24	$0.19	$0.19	$0.19	52,261
2020-03-12	$0.22	$0.23	$0.18	$0.20	$0.20	353,294
2020-03-11	$0.20	$0.22	$0.20	$0.22	$0.22	29,300
2020-03-10	$0.21	$0.21	$0.21	$0.21	$0.21	5,050
2020-03-09	$0.22	$0.24	$0.18	$0.21	$0.21	220,156
2020-03-06	$0.21	$0.22	$0.20	$0.22	$0.22	204,700
2020-03-05	$0.23	$0.24	$0.22	$0.24	$0.24	27,500
2020-03-04	$0.24	$0.25	$0.21	$0.22	$0.22	84,099
2020-03-03	$0.24	$0.24	$0.24	$0.24	$0.24	0
2020-03-02	$0.21	$0.25	$0.21	$0.24	$0.24	119,050
2020-02-28	$0.22	$0.24	$0.21	$0.24	$0.24	93,263
2020-02-27	$0.20	$0.21	$0.20	$0.21	$0.21	73,733
2020-02-26	$0.21	$0.22	$0.20	$0.22	$0.22	1,037,730
2020-02-25	$0.19	$0.21	$0.19	$0.21	$0.21	424,191
2020-02-24	$0.21	$0.21	$0.20	$0.20	$0.20	1,035,502
2020-02-21	$0.21	$0.24	$0.20	$0.20	$0.20	70,600
2020-02-20	$0.20	$0.24	$0.20	$0.22	$0.22	20,390
2020-02-19	$0.20	$0.22	$0.20	$0.22	$0.22	33,900
2020-02-18	$0.22	$0.24	$0.20	$0.23	$0.23	47,267
2020-02-14	$0.24	$0.24	$0.24	$0.24	$0.24	0
2020-02-13	$0.19	$0.24	$0.19	$0.24	$0.24	17,000
2020-02-12	$0.23	$0.25	$0.19	$0.24	$0.24	16,000
2020-02-11	$0.26	$0.26	$0.24	$0.24	$0.24	12,600
2020-02-10	$0.24	$0.24	$0.24	$0.24	$0.24	20,000
2020-02-07	$0.22	$0.22	$0.22	$0.22	$0.22	30,000
2020-02-06	$0.25	$0.25	$0.25	$0.25	$0.25	22,000
2020-02-05	$0.26	$0.26	$0.25	$0.26	$0.26	30,764
2020-02-04	$0.22	$0.26	$0.22	$0.26	$0.26	6,100
2020-02-03	$0.21	$0.24	$0.21	$0.24	$0.24	67,587
2020-01-31	$0.21	$0.24	$0.20	$0.24	$0.24	87,196
2020-01-30	$0.21	$0.24	$0.20	$0.24	$0.24	49,095
2020-01-29	$0.22	$0.24	$0.22	$0.24	$0.24	8,550
2020-01-28	$0.22	$0.25	$0.22	$0.23	$0.23	22,700
2020-01-27	$0.25	$0.26	$0.22	$0.25	$0.25	79,315
2020-01-24	$0.25	$0.25	$0.25	$0.25	$0.25	10,031
2020-01-23	$0.22	$0.24	$0.22	$0.24	$0.24	9,660
2020-01-22	$0.22	$0.24	$0.22	$0.24	$0.24	30,149
2020-01-21	$0.25	$0.25	$0.24	$0.24	$0.24	21,720
2020-01-17	$0.25	$0.25	$0.25	$0.25	$0.25	25
2020-01-16	$0.25	$0.25	$0.25	$0.25	$0.25	775
2020-01-15	$0.23	$0.23	$0.23	$0.23	$0.23	0
2020-01-14	$0.24	$0.24	$0.23	$0.23	$0.23	22,999
2020-01-13	$0.23	$0.25	$0.21	$0.23	$0.23	60,159
2020-01-10	$0.21	$0.23	$0.21	$0.23	$0.23	97,000
2020-01-09	$0.21	$0.22	$0.21	$0.22	$0.22	50,000
2020-01-08	$0.22	$0.22	$0.22	$0.22	$0.22	0
2020-01-07	$0.21	$0.22	$0.20	$0.22	$0.22	119,271
2020-01-06	$0.19	$0.22	$0.19	$0.22	$0.22	138,102
2020-01-03	$0.21	$0.21	$0.20	$0.21	$0.21	23,312
2020-01-02	$0.22	$0.23	$0.20	$0.20	$0.20	50,875
2019-12-31	$0.18	$0.21	$0.18	$0.20	$0.20	258,200
2019-12-30	$0.18	$0.19	$0.18	$0.19	$0.19	86,799
2019-12-27	$0.19	$0.20	$0.19	$0.19	$0.19	191,598
2019-12-26	$0.20	$0.20	$0.19	$0.19	$0.19	251,627
2019-12-24	$0.20	$0.20	$0.20	$0.20	$0.20	0
2019-12-23	$0.22	$0.22	$0.20	$0.20	$0.20	35,600
2019-12-20	$0.21	$0.22	$0.20	$0.20	$0.20	82,010
2019-12-19	$0.20	$0.22	$0.20	$0.20	$0.20	65,300
2019-12-18	$0.21	$0.21	$0.20	$0.20	$0.20	56,500
2019-12-17	$0.21	$0.21	$0.20	$0.20	$0.20	194,500
2019-12-16	$0.21	$0.22	$0.20	$0.20	$0.20	163,200
2019-12-13	$0.21	$0.22	$0.20	$0.21	$0.21	49,887
2019-12-12	$0.23	$0.23	$0.19	$0.21	$0.21	100,334
2019-12-11	$0.25	$0.25	$0.21	$0.21	$0.21	4,530
2019-12-10	$0.20	$0.22	$0.20	$0.20	$0.20	24,350
2019-12-09	$0.21	$0.22	$0.20	$0.20	$0.20	526,555
2019-12-06	$0.19	$0.21	$0.19	$0.20	$0.20	26,700
2019-12-05	$0.21	$0.22	$0.20	$0.21	$0.21	41,614
2019-12-04	$0.21	$0.21	$0.20	$0.21	$0.21	78,962
2019-12-03	$0.22	$0.24	$0.20	$0.20	$0.20	161,792
2019-12-02	$0.23	$0.24	$0.20	$0.24	$0.24	50,324
2019-11-29	$0.23	$0.25	$0.21	$0.21	$0.21	35,198
2019-11-27	$0.23	$0.24	$0.20	$0.24	$0.24	72,400
2019-11-26	$0.24	$0.25	$0.20	$0.25	$0.25	217,500
2019-11-25	$0.25	$0.25	$0.20	$0.25	$0.25	14,047
2019-11-22	$0.23	$0.25	$0.21	$0.25	$0.25	15,000
2019-11-21	$0.22	$0.25	$0.21	$0.25	$0.25	133,800
2019-11-20	$0.23	$0.24	$0.22	$0.24	$0.24	4,999
2019-11-19	$0.25	$0.25	$0.25	$0.25	$0.25	602
2019-11-18	$0.23	$0.27	$0.23	$0.27	$0.27	7,000
2019-11-15	$0.26	$0.27	$0.23	$0.25	$0.25	37,371
2019-11-14	$0.23	$0.25	$0.23	$0.25	$0.25	13,869
2019-11-13	$0.25	$0.25	$0.23	$0.25	$0.25	19,211
2019-11-12	$0.25	$0.25	$0.22	$0.22	$0.22	63,386
2019-11-11	$0.24	$0.25	$0.22	$0.23	$0.23	172,298
2019-11-08	$0.26	$0.26	$0.24	$0.24	$0.24	88,500
2019-11-07	$0.23	$0.25	$0.23	$0.25	$0.25	108,500
2019-11-06	$0.23	$0.25	$0.23	$0.25	$0.25	77,500
2019-11-05	$0.24	$0.27	$0.23	$0.25	$0.25	89,494
2019-11-04	$0.26	$0.26	$0.25	$0.25	$0.25	54,000
2019-11-01	$0.26	$0.26	$0.26	$0.26	$0.26	1,000
2019-10-31	$0.24	$0.25	$0.24	$0.25	$0.25	152,500
2019-10-30	$0.27	$0.27	$0.23	$0.24	$0.24	446,676
2019-10-29	$0.27	$0.27	$0.26	$0.26	$0.26	12,660
2019-10-28	$0.27	$0.28	$0.27	$0.27	$0.27	52,000
2019-10-25	$0.26	$0.29	$0.26	$0.28	$0.28	45,850
2019-10-24	$0.28	$0.28	$0.26	$0.28	$0.28	64,154
2019-10-23	$0.27	$0.28	$0.27	$0.28	$0.28	14,000
2019-10-22	$0.27	$0.27	$0.27	$0.27	$0.27	14,000
2019-10-21	$0.29	$0.29	$0.27	$0.28	$0.28	48,290
2019-10-18	$0.27	$0.28	$0.27	$0.28	$0.28	33,775
2019-10-17	$0.28	$0.28	$0.27	$0.27	$0.27	44,300
2019-10-16	$0.31	$0.31	$0.28	$0.28	$0.28	195,432
2019-10-15	$0.29	$0.31	$0.28	$0.31	$0.31	45,066
2019-10-14	$0.29	$0.30	$0.29	$0.29	$0.29	20,010
2019-10-11	$0.31	$0.31	$0.29	$0.29	$0.29	186,262
2019-10-10	$0.29	$0.35	$0.26	$0.30	$0.30	30,683
2019-10-09	$0.25	$0.25	$0.22	$0.22	$0.22	14,429
2019-10-08	$0.27	$0.28	$0.25	$0.25	$0.25	103,571
2019-10-07	$0.28	$0.29	$0.25	$0.25	$0.25	163,260
2019-10-04	$0.29	$0.29	$0.29	$0.29	$0.29	0
2019-10-03	$0.30	$0.30	$0.29	$0.29	$0.29	311,885
2019-10-02	$0.29	$0.32	$0.28	$0.28	$0.28	31,561
2019-10-01	$0.30	$0.30	$0.29	$0.29	$0.29	35,000
2019-09-30	$0.35	$0.35	$0.27	$0.32	$0.32	88,942
2019-09-27	$0.30	$0.34	$0.30	$0.34	$0.34	5,240
2019-09-26	$0.33	$0.35	$0.32	$0.34	$0.34	59,348
2019-09-25	$0.33	$0.33	$0.33	$0.33	$0.33	32,040
2019-09-24	$0.29	$0.33	$0.29	$0.33	$0.33	69,060
2019-09-23	$0.29	$0.30	$0.29	$0.30	$0.30	194,158
2019-09-20	$0.26	$0.29	$0.26	$0.29	$0.29	13,500
2019-09-19	$0.26	$0.27	$0.23	$0.27	$0.27	18,377
2019-09-18	$0.27	$0.28	$0.26	$0.26	$0.26	31,952
2019-09-17	$0.27	$0.28	$0.27	$0.28	$0.28	24,230
2019-09-16	$0.25	$0.25	$0.25	$0.25	$0.25	5,000
2019-09-13	$0.26	$0.28	$0.24	$0.24	$0.24	50,459
2019-09-12	$0.25	$0.25	$0.25	$0.25	$0.25	52,510
2019-09-11	$0.24	$0.28	$0.24	$0.24	$0.24	69,500
2019-09-10	$0.26	$0.27	$0.25	$0.26	$0.26	108,900
2019-09-09	$0.29	$0.29	$0.25	$0.25	$0.25	24,000
2019-09-06	$0.27	$0.29	$0.27	$0.29	$0.29	2,000
2019-09-05	$0.24	$0.25	$0.24	$0.25	$0.25	55,592
2019-09-04	$0.24	$0.24	$0.24	$0.24	$0.24	1,111
2019-09-03	$0.23	$0.24	$0.23	$0.24	$0.24	36,719
2019-08-30	$0.24	$0.24	$0.24	$0.24	$0.24	0
2019-08-29	$0.24	$0.24	$0.24	$0.24	$0.24	0
2019-08-28	$0.25	$0.25	$0.24	$0.24	$0.24	8,290
2019-08-27	$0.28	$0.28	$0.28	$0.28	$0.28	47,500
2019-08-26	$0.28	$0.28	$0.28	$0.28	$0.28	7,200
2019-08-23	$0.28	$0.29	$0.27	$0.27	$0.27	16,050
2019-08-22	$0.29	$0.29	$0.27	$0.27	$0.27	60,000
2019-08-21	$0.29	$0.29	$0.27	$0.27	$0.27	50,160
2019-08-20	$0.25	$0.30	$0.25	$0.28	$0.28	133,500
2019-08-19	$0.25	$0.25	$0.25	$0.25	$0.25	2,500
2019-08-16	$0.25	$0.25	$0.24	$0.24	$0.24	25,000
2019-08-15	$0.25	$0.25	$0.25	$0.25	$0.25	2,000
2019-08-14	$0.25	$0.26	$0.25	$0.26	$0.26	38,100
2019-08-13	$0.25	$0.26	$0.25	$0.26	$0.26	38,101
2019-08-12	$0.25	$0.26	$0.25	$0.25	$0.25	51,899
2019-08-09	$0.24	$0.26	$0.24	$0.25	$0.25	316,990
2019-08-08	$0.21	$0.27	$0.21	$0.24	$0.24	256,313
2019-08-07	$0.20	$0.22	$0.20	$0.22	$0.22	198,150
2019-08-06	$0.20	$0.20	$0.20	$0.20	$0.20	50,000
2019-08-05	$0.21	$0.21	$0.21	$0.21	$0.21	476
2019-08-02	$0.20	$0.22	$0.20	$0.20	$0.20	7,900
2019-08-01	$0.21	$0.21	$0.21	$0.21	$0.21	1,402
2019-07-31	$0.21	$0.21	$0.20	$0.20	$0.20	23,575
2019-07-30	$0.21	$0.21	$0.21	$0.21	$0.21	6,200
2019-07-29	$0.21	$0.21	$0.20	$0.20	$0.20	6,050
2019-07-26	$0.20	$0.22	$0.20	$0.22	$0.22	9,505
2019-07-25	$0.20	$0.20	$0.20	$0.20	$0.20	49,800
2019-07-24	$0.20	$0.20	$0.20	$0.20	$0.20	10,809
2019-07-23	$0.21	$0.21	$0.21	$0.21	$0.21	999
2019-07-22	$0.21	$0.21	$0.21	$0.21	$0.21	4,000
2019-07-19	$0.20	$0.20	$0.20	$0.20	$0.20	43,596
2019-07-18	$0.20	$0.20	$0.18	$0.20	$0.20	130,000
2019-07-17	$0.20	$0.20	$0.20	$0.20	$0.20	100,000
2019-07-16	$0.20	$0.20	$0.20	$0.20	$0.20	10,075
2019-07-15	$0.21	$0.22	$0.19	$0.22	$0.22	58,900
2019-07-12	$0.17	$0.20	$0.17	$0.20	$0.20	89,442
2019-07-11	$0.17	$0.17	$0.17	$0.17	$0.17	20
2019-07-10	$0.16	$0.17	$0.15	$0.17	$0.17	84,386
2019-07-09	$0.16	$0.16	$0.16	$0.16	$0.16	0
2019-07-08	$0.15	$0.16	$0.14	$0.16	$0.16	24,667
2019-07-05	$0.15	$0.15	$0.15	$0.15	$0.15	100
2019-07-03	$0.15	$0.15	$0.15	$0.15	$0.15	5,192
2019-07-02	$0.15	$0.15	$0.15	$0.15	$0.15	50,950
2019-07-01	$0.16	$0.16	$0.15	$0.15	$0.15	36,637
2019-06-28	$0.17	$0.17	$0.17	$0.17	$0.17	15,500
2019-06-27	$0.16	$0.16	$0.16	$0.16	$0.16	10
2019-06-26	$0.16	$0.16	$0.16	$0.16	$0.16	600
2019-06-25	$0.16	$0.16	$0.16	$0.16	$0.16	27,184
2019-06-24	$0.16	$0.16	$0.16	$0.16	$0.16	12,100
2019-06-21	$0.18	$0.18	$0.18	$0.18	$0.18	0
2019-06-20	$0.18	$0.18	$0.16	$0.18	$0.18	141,067
2019-06-19	$0.17	$0.17	$0.17	$0.17	$0.17	80,505
2019-06-18	$0.17	$0.17	$0.17	$0.17	$0.17	35,700
2019-06-17	$0.17	$0.17	$0.17	$0.17	$0.17	3,000
2019-06-14	$0.18	$0.18	$0.18	$0.18	$0.18	0
2019-06-13	$0.18	$0.18	$0.18	$0.18	$0.18	0
2019-06-12	$0.18	$0.18	$0.18	$0.18	$0.18	0
2019-06-11	$0.18	$0.18	$0.18	$0.18	$0.18	1,500
2019-06-10	$0.18	$0.18	$0.17	$0.17	$0.17	6,000
2019-06-07	$0.19	$0.19	$0.17	$0.19	$0.19	11,800
2019-06-06	$0.18	$0.19	$0.18	$0.19	$0.19	7,212
2019-06-05	$0.17	$0.18	$0.17	$0.18	$0.18	246
2019-06-04	$0.18	$0.18	$0.18	$0.18	$0.18	37,888
2019-06-03	$0.18	$0.18	$0.18	$0.18	$0.18	0
2019-05-31	$0.18	$0.18	$0.18	$0.18	$0.18	35,000
2019-05-30	$0.18	$0.19	$0.17	$0.17	$0.17	21,394
2019-05-29	$0.18	$0.18	$0.18	$0.18	$0.18	2,416
2019-05-28	$0.18	$0.18	$0.18	$0.18	$0.18	10,257
2019-05-24	$0.19	$0.19	$0.19	$0.19	$0.19	0
2019-05-23	$0.19	$0.19	$0.17	$0.19	$0.19	159,900
2019-05-22	$0.19	$0.19	$0.19	$0.19	$0.19	300
2019-05-21	$0.19	$0.20	$0.19	$0.20	$0.20	600
2019-05-20	$0.21	$0.21	$0.19	$0.19	$0.19	16,500
2019-05-17	$0.19	$0.19	$0.19	$0.19	$0.19	2,000
2019-05-16	$0.18	$0.18	$0.18	$0.18	$0.18	1,176
2019-05-15	$0.26	$0.26	$0.20	$0.20	$0.20	43,508
2019-05-14	$0.21	$0.22	$0.21	$0.22	$0.22	13,359
2019-05-13	$0.20	$0.21	$0.20	$0.20	$0.20	78,400
2019-05-10	$0.25	$0.25	$0.20	$0.20	$0.20	168,286
2019-05-09	$0.12	$0.25	$0.12	$0.22	$0.22	1,591,336
2019-05-08	$0.09	$0.14	$0.08	$0.11	$0.11	640,519
2019-05-07	$0.09	$0.09	$0.08	$0.09	$0.09	39,062
2019-05-06	$0.10	$0.10	$0.08	$0.08	$0.08	119,500
2019-05-03	$0.10	$0.10	$0.10	$0.10	$0.10	1,110
2019-05-02	$0.10	$0.10	$0.10	$0.10	$0.10	0
2019-05-01	$0.10	$0.10	$0.10	$0.10	$0.10	213,000
2019-04-30	$0.08	$0.08	$0.08	$0.08	$0.08	158,994
2019-04-29	$0.08	$0.08	$0.08	$0.08	$0.08	30,700
2019-04-26	$0.10	$0.10	$0.08	$0.08	$0.08	61,100
2019-04-25	$0.08	$0.11	$0.08	$0.11	$0.11	84,642
2019-04-24	$0.08	$0.08	$0.08	$0.08	$0.08	50
2019-04-23	$0.08	$0.10	$0.08	$0.08	$0.08	105,777
2019-04-22	$0.08	$0.08	$0.08	$0.08	$0.08	7,838
2019-04-18	$0.08	$0.08	$0.08	$0.08	$0.08	0
2019-04-17	$0.08	$0.08	$0.07	$0.08	$0.08	104,799
2019-04-16	$0.09	$0.09	$0.08	$0.08	$0.08	20,000
2019-04-15	$0.09	$0.09	$0.09	$0.09	$0.09	11,530
2019-04-12	$0.11	$0.11	$0.09	$0.09	$0.09	156,400
2019-04-11	$0.12	$0.14	$0.12	$0.12	$0.12	535,880
2019-04-10	$0.08	$0.12	$0.08	$0.12	$0.12	501,650
2019-04-09	$0.07	$0.07	$0.07	$0.07	$0.07	544
2019-04-08	$0.07	$0.07	$0.07	$0.07	$0.07	10,000
2019-04-05	$0.09	$0.09	$0.09	$0.09	$0.09	5,000
2019-04-04	$0.08	$0.09	$0.08	$0.09	$0.09	4,800
2019-04-03	$0.09	$0.09	$0.07	$0.07	$0.07	8,463
2019-04-02	$0.10	$0.10	$0.07	$0.08	$0.08	22,200
2019-04-01	$0.09	$0.09	$0.09	$0.09	$0.09	33,948
2019-03-29	$0.09	$0.10	$0.09	$0.10	$0.10	544,063
2019-03-28	$0.09	$0.09	$0.09	$0.09	$0.09	0
2019-03-27	$0.09	$0.09	$0.09	$0.09	$0.09	99,428
2019-03-26	$0.08	$0.09	$0.07	$0.09	$0.09	16,358
2019-03-25	$0.08	$0.08	$0.08	$0.08	$0.08	8,000
2019-03-22	$0.08	$0.09	$0.08	$0.09	$0.09	5,400
2019-03-21	$0.09	$0.09	$0.09	$0.09	$0.09	16,600
2019-03-20	$0.08	$0.08	$0.08	$0.08	$0.08	5,000
2019-03-19	$0.08	$0.08	$0.08	$0.08	$0.08	100,000
2019-03-18	$0.08	$0.08	$0.08	$0.08	$0.08	63,000
2019-03-15	$0.08	$0.08	$0.08	$0.08	$0.08	44,386
2019-03-14	$0.09	$0.09	$0.09	$0.09	$0.09	40,000
2019-03-13	$0.08	$0.08	$0.08	$0.08	$0.08	884
2019-03-12	$0.10	$0.10	$0.10	$0.10	$0.10	0
2019-03-11	$0.08	$0.10	$0.08	$0.10	$0.10	43,766
2019-03-08	$0.10	$0.10	$0.10	$0.10	$0.10	112,900
2019-03-07	$0.08	$0.08	$0.08	$0.08	$0.08	25,000
2019-03-06	$0.08	$0.08	$0.08	$0.08	$0.08	0
2019-03-05	$0.08	$0.08	$0.08	$0.08	$0.08	1,000
2019-03-04	$0.09	$0.09	$0.08	$0.08	$0.08	10,000
2019-03-01	$0.09	$0.09	$0.09	$0.09	$0.09	40,914
2019-02-28	$0.10	$0.10	$0.10	$0.10	$0.10	3,500
2019-02-27	$0.08	$0.08	$0.08	$0.08	$0.08	995
2019-02-26	$0.09	$0.09	$0.09	$0.09	$0.09	0
2019-02-25	$0.09	$0.09	$0.09	$0.09	$0.09	30,350
2019-02-21	$0.10	$0.10	$0.10	$0.10	$0.10	16,932
2019-02-20	$0.10	$0.12	$0.09	$0.11	$0.11	40,342
2019-02-19	$0.11	$0.11	$0.09	$0.10	$0.10	53,810
2019-02-15	$0.11	$0.12	$0.11	$0.11	$0.11	56,150
2019-02-14	$0.11	$0.11	$0.10	$0.11	$0.11	20,000
2019-02-13	$0.10	$0.12	$0.10	$0.12	$0.12	27,996
2019-02-12	$0.11	$0.12	$0.11	$0.12	$0.12	48,504
2019-02-11	$0.11	$0.11	$0.11	$0.11	$0.11	190,300
2019-02-08	$0.11	$0.12	$0.11	$0.12	$0.12	47,200
2019-02-07	$0.10	$0.12	$0.10	$0.11	$0.11	63,812
2019-02-06	$0.10	$0.12	$0.10	$0.10	$0.10	85,600
2019-02-05	$0.08	$0.08	$0.07	$0.07	$0.07	60,000
2019-02-04	$0.09	$0.09	$0.08	$0.08	$0.08	164,797
2019-02-01	$0.08	$0.09	$0.08	$0.08	$0.08	145,400
2019-01-31	$0.07	$0.08	$0.07	$0.08	$0.08	164,500
2019-01-30	$0.07	$0.08	$0.06	$0.08	$0.08	419,900
2019-01-29	$0.04	$0.07	$0.04	$0.07	$0.07	2,305,583
2019-01-28	$0.03	$0.05	$0.03	$0.04	$0.04	1,921,900
2019-01-25	$0.05	$0.08	$0.04	$0.05	$0.05	752,315
2019-01-24	$0.04	$0.05	$0.04	$0.05	$0.05	80,887
2019-01-23	$0.05	$0.05	$0.05	$0.05	$0.05	42,300
2019-01-22	$0.05	$0.05	$0.05	$0.05	$0.05	10,000
2019-01-18	$0.05	$0.05	$0.04	$0.05	$0.05	1,138,268
2019-01-17	$0.05	$0.06	$0.05	$0.06	$0.06	21,361
2019-01-16	$0.06	$0.06	$0.06	$0.06	$0.06	0
2019-01-15	$0.06	$0.06	$0.06	$0.06	$0.06	9,000
2019-01-14	$0.06	$0.06	$0.05	$0.06	$0.06	61,087
2019-01-11	$0.06	$0.06	$0.06	$0.06	$0.06	842,999
2019-01-10	$0.08	$0.08	$0.06	$0.06	$0.06	753,439
2019-01-09	$0.08	$0.09	$0.07	$0.07	$0.07	227,670
2019-01-08	$0.08	$0.10	$0.08	$0.08	$0.08	159,400
2019-01-07	$0.08	$0.08	$0.08	$0.08	$0.08	165,670
2019-01-04	$0.09	$0.09	$0.08	$0.08	$0.08	88,800
2019-01-03	$0.07	$0.07	$0.07	$0.07	$0.07	2,000
2019-01-02	$0.08	$0.08	$0.07	$0.07	$0.07	146,900
2018-12-31	$0.07	$0.07	$0.07	$0.07	$0.07	184,291
2018-12-28	$0.07	$0.07	$0.07	$0.07	$0.07	747
2018-12-27	$0.07	$0.07	$0.06	$0.07	$0.07	200,387
2018-12-26	$0.08	$0.08	$0.07	$0.07	$0.07	335,202
2018-12-24	$0.09	$0.09	$0.07	$0.07	$0.07	22,302
2018-12-21	$0.09	$0.10	$0.09	$0.09	$0.09	242,300
2018-12-20	$0.09	$0.09	$0.08	$0.08	$0.08	357,400
2018-12-19	$0.07	$0.08	$0.07	$0.08	$0.08	459,829
2018-12-18	$0.05	$0.08	$0.05	$0.07	$0.07	210,996
2018-12-17	$0.09	$0.09	$0.05	$0.06	$0.06	1,023,255
2018-12-14	$0.09	$0.10	$0.09	$0.10	$0.10	66,607
2018-12-13	$0.09	$0.11	$0.09	$0.11	$0.11	9,200
2018-12-12	$0.10	$0.10	$0.10	$0.10	$0.10	46,850
2018-12-11	$0.11	$0.11	$0.09	$0.10	$0.10	173,500
2018-12-10	$0.10	$0.10	$0.08	$0.08	$0.08	23,365
2018-12-07	$0.09	$0.10	$0.08	$0.10	$0.10	150,995
2018-12-06	$0.10	$0.10	$0.09	$0.10	$0.10	168,205
2018-12-04	$0.11	$0.11	$0.08	$0.10	$0.10	779,355
2018-12-03	$0.11	$0.12	$0.10	$0.10	$0.10	299,800
2018-11-30	$0.11	$0.12	$0.11	$0.12	$0.12	150,529
2018-11-29	$0.12	$0.12	$0.11	$0.11	$0.11	174,000
2018-11-28	$0.13	$0.13	$0.12	$0.13	$0.13	217,390
2018-11-27	$0.13	$0.13	$0.12	$0.12	$0.12	295,650
2018-11-26	$0.13	$0.14	$0.13	$0.13	$0.13	248,238
2018-11-23	$0.12	$0.14	$0.12	$0.14	$0.14	564,400
2018-11-21	$0.13	$0.14	$0.10	$0.11	$0.11	912,943
2018-11-20	$0.13	$0.14	$0.13	$0.13	$0.13	626,235
2018-11-19	$0.14	$0.14	$0.13	$0.14	$0.14	476,622
2018-11-16	$0.15	$0.15	$0.14	$0.15	$0.15	163,645
2018-11-15	$0.18	$0.18	$0.10	$0.15	$0.15	344,867
2018-11-14	$0.18	$0.18	$0.18	$0.18	$0.18	0
2018-11-13	$0.20	$0.20	$0.18	$0.18	$0.18	21,000
2018-11-12	$0.20	$0.20	$0.18	$0.18	$0.18	58,500
2018-11-09	$0.20	$0.20	$0.20	$0.20	$0.20	25,000
2018-11-08	$0.21	$0.21	$0.19	$0.20	$0.20	117,430
2018-11-07	$0.19	$0.25	$0.19	$0.21	$0.21	593,100
2018-11-06	$0.19	$0.19	$0.19	$0.19	$0.19	10,698
2018-11-05	$0.20	$0.20	$0.20	$0.20	$0.20	0
2018-11-02	$0.19	$0.20	$0.19	$0.20	$0.20	60,430
2018-11-01	$0.19	$0.19	$0.19	$0.19	$0.19	14,108
2018-10-31	$0.19	$0.20	$0.18	$0.19	$0.19	50,337
2018-10-30	$0.20	$0.20	$0.17	$0.20	$0.20	53,812
2018-10-29	$0.20	$0.20	$0.19	$0.19	$0.19	32,684
2018-10-26	$0.20	$0.21	$0.19	$0.19	$0.19	50,917
2018-10-25	$0.21	$0.21	$0.21	$0.21	$0.21	2,250
2018-10-24	$0.21	$0.21	$0.19	$0.21	$0.21	42,125
2018-10-23	$0.22	$0.22	$0.20	$0.21	$0.21	117,618
2018-10-22	$0.21	$0.22	$0.21	$0.21	$0.21	7,791
2018-10-19	$0.22	$0.22	$0.21	$0.21	$0.21	26,133
2018-10-18	$0.23	$0.23	$0.22	$0.22	$0.22	23,400
2018-10-17	$0.21	$0.24	$0.21	$0.24	$0.24	21,900
2018-10-16	$0.24	$0.24	$0.23	$0.23	$0.23	61,448
2018-10-15	$0.23	$0.23	$0.23	$0.23	$0.23	43,000
2018-10-12	$0.23	$0.24	$0.23	$0.23	$0.23	217,907
2018-10-11	$0.24	$0.24	$0.23	$0.24	$0.24	77,688
2018-10-10	$0.24	$0.25	$0.23	$0.23	$0.23	43,505
2018-10-09	$0.23	$0.25	$0.23	$0.24	$0.24	224,727
2018-10-08	$0.27	$0.28	$0.23	$0.25	$0.25	1,823,595
2018-10-05	$0.27	$0.27	$0.27	$0.27	$0.27	2,000
2018-10-04	$0.27	$0.27	$0.25	$0.26	$0.26	12,960
2018-10-03	$0.27	$0.27	$0.25	$0.25	$0.25	16,544
2018-10-02	$0.27	$0.27	$0.27	$0.27	$0.27	0
2018-10-01	$0.26	$0.27	$0.26	$0.27	$0.27	41,650
2018-09-28	$0.26	$0.28	$0.25	$0.25	$0.25	149,135
2018-09-27	$0.26	$0.28	$0.26	$0.26	$0.26	95,300
2018-09-26	$0.26	$0.28	$0.26	$0.28	$0.28	47,750
2018-09-25	$0.27	$0.29	$0.27	$0.27	$0.27	45,000
2018-09-24	$0.27	$0.28	$0.26	$0.26	$0.26	171,500
2018-09-21	$0.25	$0.27	$0.25	$0.25	$0.25	25,451
2018-09-20	$0.27	$0.28	$0.26	$0.27	$0.27	77,136
2018-09-19	$0.26	$0.26	$0.26	$0.26	$0.26	400
2018-09-18	$0.26	$0.28	$0.25	$0.27	$0.27	25,125
2018-09-17	$0.26	$0.27	$0.25	$0.27	$0.27	37,890
2018-09-14	$0.26	$0.29	$0.25	$0.27	$0.27	52,298
2018-09-13	$0.27	$0.28	$0.26	$0.27	$0.27	73,128
2018-09-12	$0.27	$0.28	$0.27	$0.27	$0.27	28,012
2018-09-11	$0.28	$0.28	$0.27	$0.27	$0.27	316,363
2018-09-10	$0.28	$0.28	$0.28	$0.28	$0.28	672
2018-09-07	$0.28	$0.28	$0.28	$0.28	$0.28	2,000
2018-09-06	$0.28	$0.28	$0.27	$0.28	$0.28	64,403
2018-09-05	$0.27	$0.28	$0.27	$0.28	$0.28	114,258
2018-09-04	$0.28	$0.28	$0.27	$0.28	$0.28	63,088
2018-08-31	$0.29	$0.29	$0.28	$0.28	$0.28	28,842
2018-08-30	$0.29	$0.30	$0.28	$0.29	$0.29	69,356
2018-08-29	$0.31	$0.31	$0.28	$0.29	$0.29	267,962
2018-08-28	$0.32	$0.32	$0.32	$0.32	$0.32	133,747
2018-08-27	$0.31	$0.31	$0.31	$0.31	$0.31	3,250
2018-08-24	$0.32	$0.32	$0.30	$0.32	$0.32	209,887
2018-08-23	$0.32	$0.32	$0.32	$0.32	$0.32	123,690
2018-08-22	$0.31	$0.32	$0.31	$0.32	$0.32	430,803
2018-08-21	$0.32	$0.32	$0.28	$0.30	$0.30	1,100,535
2018-08-20	$0.32	$0.33	$0.32	$0.33	$0.33	166,490
2018-08-17	$0.32	$0.32	$0.32	$0.32	$0.32	1,828
2018-08-16	$0.32	$0.34	$0.31	$0.31	$0.31	48,117
2018-08-15	$0.35	$0.35	$0.32	$0.34	$0.34	108,224
2018-08-14	$0.34	$0.36	$0.30	$0.36	$0.36	28,300
2018-08-13	$0.34	$0.34	$0.34	$0.34	$0.34	370
2018-08-10	$0.35	$0.35	$0.30	$0.35	$0.35	21,730
2018-08-09	$0.35	$0.36	$0.35	$0.35	$0.35	6,701
2018-08-08	$0.35	$0.36	$0.35	$0.36	$0.36	108,033
2018-08-07	$0.35	$0.35	$0.34	$0.35	$0.35	53,390
2018-08-06	$0.36	$0.36	$0.36	$0.36	$0.36	0
2018-08-03	$0.36	$0.36	$0.36	$0.36	$0.36	2,000
2018-08-02	$0.35	$0.35	$0.32	$0.32	$0.32	4,501
2018-08-01	$0.35	$0.35	$0.33	$0.33	$0.33	37,650
2018-07-31	$0.35	$0.35	$0.35	$0.35	$0.35	0
2018-07-30	$0.37	$0.37	$0.35	$0.35	$0.35	390
2018-07-27	$0.33	$0.36	$0.33	$0.36	$0.36	122,400
2018-07-26	$0.35	$0.35	$0.35	$0.35	$0.35	250
2018-07-25	$0.36	$0.36	$0.35	$0.36	$0.36	80,800
2018-07-24	$0.36	$0.38	$0.35	$0.38	$0.38	68,030
2018-07-23	$0.37	$0.37	$0.37	$0.37	$0.37	2,500
2018-07-20	$0.37	$0.37	$0.37	$0.37	$0.37	6,970
2018-07-19	$0.38	$0.38	$0.36	$0.36	$0.36	13,500
2018-07-18	$0.36	$0.38	$0.36	$0.38	$0.38	188,570
2018-07-17	$0.36	$0.37	$0.34	$0.36	$0.36	547,822
2018-07-16	$0.36	$0.36	$0.36	$0.36	$0.36	308,526
2018-07-13	$0.35	$0.36	$0.35	$0.36	$0.36	4,305
2018-07-12	$0.34	$0.36	$0.34	$0.35	$0.35	142,232
2018-07-11	$0.34	$0.35	$0.34	$0.34	$0.34	58,432
2018-07-10	$0.32	$0.34	$0.32	$0.34	$0.34	41,300
2018-07-09	$0.33	$0.34	$0.33	$0.34	$0.34	51,089
2018-07-06	$0.33	$0.34	$0.33	$0.34	$0.34	33,615
2018-07-05	$0.32	$0.32	$0.32	$0.32	$0.32	300
2018-07-03	$0.32	$0.32	$0.31	$0.32	$0.32	134,022
2018-07-02	$0.32	$0.32	$0.32	$0.32	$0.32	15,100
2018-06-29	$0.30	$0.32	$0.30	$0.32	$0.32	800
2018-06-28	$0.32	$0.32	$0.32	$0.32	$0.32	0
2018-06-27	$0.32	$0.32	$0.32	$0.32	$0.32	800
2018-06-26	$0.31	$0.31	$0.29	$0.31	$0.31	205,615
2018-06-25	$0.30	$0.30	$0.30	$0.30	$0.30	0
2018-06-22	$0.31	$0.31	$0.30	$0.30	$0.30	54,900
2018-06-21	$0.28	$0.31	$0.28	$0.31	$0.31	36,398
2018-06-20	$0.28	$0.28	$0.28	$0.28	$0.28	0
2018-06-19	$0.29	$0.30	$0.28	$0.28	$0.28	23,850
2018-06-18	$0.31	$0.31	$0.30	$0.30	$0.30	29,546
2018-06-15	$0.30	$0.31	$0.30	$0.31	$0.31	252,216
2018-06-14	$0.29	$0.31	$0.29	$0.31	$0.31	244,083
2018-06-13	$0.28	$0.30	$0.27	$0.29	$0.29	488,130
2018-06-12	$0.28	$0.28	$0.27	$0.27	$0.27	14,663
2018-06-11	$0.28	$0.28	$0.27	$0.28	$0.28	29,366
2018-06-08	$0.30	$0.30	$0.27	$0.30	$0.30	2,187
2018-06-07	$0.29	$0.30	$0.29	$0.29	$0.29	460,500
2018-06-06	$0.29	$0.29	$0.29	$0.29	$0.29	10,000
2018-06-05	$0.28	$0.29	$0.27	$0.29	$0.29	470,500
2018-06-04	$0.30	$0.30	$0.28	$0.28	$0.28	25,700
2018-06-01	$0.29	$0.30	$0.28	$0.30	$0.30	34,500
2018-05-31	$0.29	$0.29	$0.28	$0.29	$0.29	32,333
2018-05-30	$0.28	$0.30	$0.28	$0.30	$0.30	24,027
2018-05-29	$0.28	$0.29	$0.28	$0.28	$0.28	46,426
2018-05-25	$0.31	$0.31	$0.29	$0.29	$0.29	123,500
2018-05-24	$0.35	$0.35	$0.26	$0.30	$0.30	369,241
2018-05-23	$0.35	$0.36	$0.33	$0.36	$0.36	42,701
2018-05-22	$0.37	$0.37	$0.36	$0.36	$0.36	8,225
2018-05-21	$0.37	$0.38	$0.35	$0.37	$0.37	39,426
2018-05-18	$0.35	$0.37	$0.35	$0.35	$0.35	118,282
2018-05-17	$0.37	$0.37	$0.35	$0.36	$0.36	16,222
2018-05-16	$0.37	$0.37	$0.37	$0.37	$0.37	0
2018-05-15	$0.37	$0.37	$0.36	$0.37	$0.37	13,866
2018-05-14	$0.37	$0.38	$0.37	$0.37	$0.37	201,510
2018-05-11	$0.37	$0.37	$0.37	$0.37	$0.37	8,680
2018-05-10	$0.37	$0.38	$0.37	$0.38	$0.38	136,885
2018-05-09	$0.37	$0.38	$0.37	$0.38	$0.38	41,741
2018-05-08	$0.37	$0.37	$0.37	$0.37	$0.37	64,451
2018-05-07	$0.37	$0.39	$0.37	$0.37	$0.37	10,951
2018-05-04	$0.39	$0.40	$0.37	$0.37	$0.37	50,650
2018-05-03	$0.36	$0.39	$0.36	$0.39	$0.39	11,411
2018-05-02	$0.38	$0.39	$0.38	$0.39	$0.39	8,930
2018-05-01	$0.39	$0.39	$0.38	$0.38	$0.38	83,468
2018-04-30	$0.38	$0.40	$0.38	$0.40	$0.40	46,066
2018-04-27	$0.37	$0.39	$0.37	$0.37	$0.37	14,418
2018-04-26	$0.37	$0.38	$0.36	$0.36	$0.36	23,403
2018-04-25	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-24	$0.37	$0.40	$0.37	$0.40	$0.40	6,500
2018-04-23	$0.37	$0.40	$0.37	$0.40	$0.40	18,250
2018-04-20	$0.37	$0.37	$0.37	$0.37	$0.37	2,500
2018-04-19	$0.38	$0.40	$0.37	$0.40	$0.40	6,200
2018-04-18	$0.36	$0.40	$0.36	$0.40	$0.40	1,185
2018-04-17	$0.37	$0.39	$0.37	$0.39	$0.39	17,050
2018-04-16	$0.37	$0.39	$0.36	$0.39	$0.39	35,500
2018-04-13	$0.39	$0.39	$0.38	$0.39	$0.39	35,250
2018-04-12	$0.39	$0.39	$0.38	$0.39	$0.39	14,240
2018-04-11	$0.37	$0.39	$0.37	$0.39	$0.39	24,267
2018-04-10	$0.37	$0.39	$0.37	$0.38	$0.38	164,400
2018-04-09	$0.38	$0.38	$0.36	$0.36	$0.36	35,461
2018-04-06	$0.38	$0.38	$0.38	$0.38	$0.38	420
2018-04-05	$0.36	$0.38	$0.36	$0.37	$0.37	184,104
2018-04-04	$0.37	$0.38	$0.36	$0.37	$0.37	64,141
2018-04-03	$0.37	$0.38	$0.36	$0.38	$0.38	153,503
2018-04-02	$0.38	$0.38	$0.37	$0.37	$0.37	263,895
2018-03-29	$0.38	$0.38	$0.37	$0.38	$0.38	27,000
2018-03-28	$0.38	$0.38	$0.38	$0.38	$0.38	6,000
2018-03-27	$0.38	$0.38	$0.38	$0.38	$0.38	0
2018-03-26	$0.37	$0.39	$0.37	$0.38	$0.38	20,838
2018-03-23	$0.40	$0.40	$0.38	$0.39	$0.39	232,108
2018-03-22	$0.39	$0.41	$0.39	$0.40	$0.40	120,400
2018-03-21	$0.40	$0.40	$0.39	$0.40	$0.40	127,000
2018-03-20	$0.39	$0.41	$0.39	$0.39	$0.39	40,950
2018-03-19	$0.38	$0.41	$0.38	$0.41	$0.41	125,680
2018-03-16	$0.40	$0.41	$0.39	$0.39	$0.39	125,827
2018-03-15	$0.38	$0.39	$0.38	$0.39	$0.39	8,900
2018-03-14	$0.39	$0.39	$0.38	$0.39	$0.39	15,292
2018-03-13	$0.39	$0.41	$0.39	$0.39	$0.39	46,847
2018-03-12	$0.41	$0.41	$0.41	$0.41	$0.41	10,000
2018-03-09	$0.39	$0.41	$0.39	$0.41	$0.41	1,189
2018-03-08	$0.39	$0.39	$0.39	$0.39	$0.39	720
2018-03-07	$0.39	$0.39	$0.39	$0.39	$0.39	50,000
2018-03-06	$0.39	$0.39	$0.39	$0.39	$0.39	800
2018-03-05	$0.40	$0.40	$0.39	$0.39	$0.39	35,334
2018-03-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-01	$0.40	$0.40	$0.40	$0.40	$0.40	29,600
2018-02-28	$0.40	$0.40	$0.39	$0.39	$0.39	28,801
2018-02-27	$0.39	$0.39	$0.39	$0.39	$0.39	900
2018-02-26	$0.39	$0.40	$0.39	$0.40	$0.40	12,600
2018-02-23	$0.40	$0.40	$0.40	$0.40	$0.40	14,000
2018-02-22	$0.40	$0.40	$0.40	$0.40	$0.40	76,000
2018-02-21	$0.40	$0.40	$0.40	$0.40	$0.40	55,000
2018-02-20	$0.39	$0.39	$0.39	$0.39	$0.39	535
2018-02-16	$0.40	$0.40	$0.39	$0.40	$0.40	21,243
2018-02-15	$0.40	$0.40	$0.39	$0.39	$0.39	18,239
2018-02-14	$0.40	$0.40	$0.40	$0.40	$0.40	25,000
2018-02-13	$0.39	$0.39	$0.39	$0.39	$0.39	10
2018-02-12	$0.37	$0.39	$0.37	$0.39	$0.39	26,689
2018-02-09	$0.39	$0.40	$0.37	$0.40	$0.40	194,800
2018-02-08	$0.42	$0.42	$0.39	$0.39	$0.39	19,249
2018-02-07	$0.43	$0.44	$0.38	$0.38	$0.38	478,750
2018-02-06	$0.41	$0.43	$0.41	$0.43	$0.43	126,936
2018-02-05	$0.40	$0.43	$0.40	$0.41	$0.41	57,813
2018-02-02	$0.40	$0.43	$0.40	$0.43	$0.43	9,900
2018-02-01	$0.40	$0.43	$0.40	$0.40	$0.40	42,949
2018-01-31	$0.45	$0.45	$0.40	$0.41	$0.41	315,108
2018-01-30	$0.45	$0.45	$0.43	$0.43	$0.43	2,730
2018-01-29	$0.44	$0.46	$0.40	$0.45	$0.45	79,255
2018-01-26	$0.43	$0.48	$0.40	$0.43	$0.43	175,414
2018-01-25	$0.43	$0.43	$0.43	$0.43	$0.43	0
2018-01-24	$0.43	$0.43	$0.43	$0.43	$0.43	8,675
2018-01-23	$0.44	$0.44	$0.43	$0.43	$0.43	497,000
2018-01-22	$0.42	$0.43	$0.42	$0.42	$0.42	77,126
2018-01-19	$0.42	$0.43	$0.40	$0.42	$0.42	82,116
2018-01-18	$0.43	$0.43	$0.41	$0.43	$0.43	64,132
2018-01-17	$0.40	$0.42	$0.40	$0.42	$0.42	88,591
2018-01-16	$0.43	$0.43	$0.40	$0.43	$0.43	22,754
2018-01-12	$0.40	$0.41	$0.40	$0.40	$0.40	64,500
2018-01-11	$0.40	$0.40	$0.40	$0.40	$0.40	70,425
2018-01-10	$0.40	$0.41	$0.40	$0.40	$0.40	23,018
2018-01-09	$0.40	$0.40	$0.40	$0.40	$0.40	15,000
2018-01-08	$0.40	$0.40	$0.39	$0.39	$0.39	83,396
2018-01-05	$0.43	$0.43	$0.40	$0.40	$0.40	6,334
2018-01-04	$0.43	$0.43	$0.40	$0.42	$0.42	35,374
2018-01-03	$0.41	$0.44	$0.41	$0.42	$0.42	171,790
2018-01-02	$0.41	$0.41	$0.41	$0.41	$0.41	1,530
2017-12-29	$0.40	$0.41	$0.37	$0.40	$0.40	137,478
2017-12-28	$0.38	$0.41	$0.38	$0.41	$0.41	284,043
2017-12-27	$0.38	$0.40	$0.38	$0.38	$0.38	85,351
2017-12-26	$0.42	$0.42	$0.39	$0.40	$0.40	72,870
2017-12-22	$0.38	$0.40	$0.37	$0.40	$0.40	221,394
2017-12-21	$0.40	$0.40	$0.36	$0.38	$0.38	240,179
2017-12-20	$0.40	$0.40	$0.39	$0.40	$0.40	125,495
2017-12-19	$0.39	$0.42	$0.39	$0.39	$0.39	386,575
2017-12-18	$0.39	$0.40	$0.39	$0.39	$0.39	170,351
2017-12-15	$0.41	$0.41	$0.39	$0.39	$0.39	49,900
2017-12-14	$0.40	$0.41	$0.39	$0.40	$0.40	81,629
2017-12-13	$0.37	$0.41	$0.37	$0.39	$0.39	246,961
2017-12-12	$0.38	$0.40	$0.38	$0.38	$0.38	90,500
2017-12-11	$0.39	$0.39	$0.39	$0.39	$0.39	36,578
2017-12-08	$0.41	$0.42	$0.39	$0.39	$0.39	102,011
2017-12-07	$0.41	$0.41	$0.39	$0.40	$0.40	98,755
2017-12-06	$0.42	$0.43	$0.41	$0.41	$0.41	152,317
2017-12-05	$0.39	$0.41	$0.39	$0.40	$0.40	286,909
2017-12-04	$0.40	$0.46	$0.38	$0.38	$0.38	163,897
2017-12-01	$0.40	$0.40	$0.37	$0.40	$0.40	90,223
2017-11-30	$0.36	$0.40	$0.36	$0.37	$0.37	58,703
2017-11-29	$0.40	$0.40	$0.36	$0.36	$0.36	28,445
2017-11-28	$0.38	$0.40	$0.38	$0.39	$0.39	554,226
2017-11-27	$0.37	$0.40	$0.37	$0.38	$0.38	803,632
2017-11-24	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-11-22	$0.37	$0.37	$0.37	$0.37	$0.37	53,821
2017-11-21	$0.37	$0.38	$0.35	$0.38	$0.38	195,600
2017-11-20	$0.36	$0.38	$0.36	$0.37	$0.37	103,182
2017-11-17	$0.34	$0.40	$0.32	$0.35	$0.35	320,690
2017-11-16	$0.34	$0.34	$0.33	$0.34	$0.34	260,039
2017-11-15	$0.36	$0.36	$0.32	$0.33	$0.33	130,963
2017-11-14	$0.36	$0.36	$0.35	$0.36	$0.36	30,972
2017-11-13	$0.38	$0.38	$0.37	$0.38	$0.38	45,000
2017-11-10	$0.37	$0.38	$0.35	$0.38	$0.38	27,300
2017-11-09	$0.38	$0.38	$0.37	$0.37	$0.37	13,782
2017-11-08	$0.35	$0.38	$0.35	$0.38	$0.38	14,007
2017-11-07	$0.37	$0.38	$0.35	$0.38	$0.38	20,538
2017-11-06	$0.37	$0.38	$0.37	$0.38	$0.38	29,742
2017-11-03	$0.37	$0.40	$0.36	$0.38	$0.38	68,882
2017-11-02	$0.36	$0.37	$0.36	$0.37	$0.37	55,887
2017-11-01	$0.38	$0.40	$0.37	$0.37	$0.37	18,173
2017-10-31	$0.36	$0.37	$0.35	$0.37	$0.37	33,000
2017-10-30	$0.36	$0.37	$0.36	$0.37	$0.37	650
2017-10-27	$0.38	$0.38	$0.37	$0.37	$0.37	5,333
2017-10-26	$0.38	$0.38	$0.38	$0.38	$0.38	311,492
2017-10-25	$0.37	$0.38	$0.37	$0.38	$0.38	10,225
2017-10-24	$0.40	$0.40	$0.40	$0.40	$0.40	12,540
2017-10-23	$0.39	$0.40	$0.39	$0.40	$0.40	124,020
2017-10-20	$0.36	$0.39	$0.36	$0.39	$0.39	25,154
2017-10-19	$0.38	$0.40	$0.38	$0.40	$0.40	31,790
2017-10-18	$0.40	$0.40	$0.40	$0.40	$0.40	3,500
2017-10-17	$0.38	$0.40	$0.37	$0.37	$0.37	101,130
2017-10-16	$0.39	$0.42	$0.38	$0.38	$0.38	24,486
2017-10-13	$0.44	$0.44	$0.40	$0.40	$0.40	37,384
2017-10-12	$0.42	$0.44	$0.41	$0.42	$0.42	174,449
2017-10-11	$0.40	$0.44	$0.40	$0.42	$0.42	29,084
2017-10-10	$0.43	$0.43	$0.42	$0.42	$0.42	12,544
2017-10-09	$0.47	$0.47	$0.40	$0.41	$0.41	48,883
2017-10-06	$0.49	$0.49	$0.46	$0.46	$0.46	49,578
2017-10-05	$0.46	$0.46	$0.46	$0.46	$0.46	25,000
2017-10-04	$0.46	$0.46	$0.46	$0.46	$0.46	11,265
2017-10-03	$0.46	$0.46	$0.46	$0.46	$0.46	119
2017-10-02	$0.47	$0.47	$0.46	$0.47	$0.47	33,598
2017-09-29	$0.44	$0.47	$0.44	$0.45	$0.45	16,069
2017-09-28	$0.44	$0.49	$0.44	$0.46	$0.46	4,490
2017-09-27	$0.44	$0.47	$0.44	$0.44	$0.44	30,826
2017-09-26	$0.45	$0.45	$0.43	$0.44	$0.44	94,830
2017-09-25	$0.44	$0.48	$0.43	$0.43	$0.43	9,513
2017-09-22	$0.44	$0.44	$0.44	$0.44	$0.44	2,010
2017-09-21	$0.48	$0.48	$0.43	$0.43	$0.43	14,217
2017-09-20	$0.46	$0.46	$0.44	$0.44	$0.44	57,700
2017-09-19	$0.42	$0.45	$0.42	$0.45	$0.45	16,434
2017-09-18	$0.48	$0.48	$0.48	$0.48	$0.48	45
2017-09-15	$0.43	$0.50	$0.41	$0.48	$0.48	61,874
2017-09-14	$0.43	$0.43	$0.42	$0.42	$0.42	41,520
2017-09-13	$0.46	$0.46	$0.40	$0.42	$0.42	64,426
2017-09-12	$0.47	$0.47	$0.44	$0.46	$0.46	18,689
2017-09-11	$0.42	$0.50	$0.42	$0.48	$0.48	19,316
2017-09-08	$0.42	$0.47	$0.42	$0.42	$0.42	13,050
2017-09-07	$0.47	$0.47	$0.42	$0.42	$0.42	36,000
2017-09-06	$0.41	$0.45	$0.40	$0.45	$0.45	48,891
2017-09-05	$0.46	$0.49	$0.41	$0.43	$0.43	79,116
2017-09-01	$0.48	$0.54	$0.46	$0.49	$0.49	193,373
2017-08-31	$0.46	$0.50	$0.45	$0.48	$0.48	82,906
2017-08-30	$0.43	$0.46	$0.43	$0.46	$0.46	169,650
2017-08-29	$0.43	$0.44	$0.43	$0.43	$0.43	19,419
2017-08-28	$0.43	$0.44	$0.41	$0.43	$0.43	109,812
2017-08-25	$0.41	$0.43	$0.40	$0.42	$0.42	155,950
2017-08-24	$0.39	$0.42	$0.39	$0.42	$0.42	176,227
2017-08-23	$0.37	$0.39	$0.35	$0.38	$0.38	70,968
2017-08-22	$0.36	$0.37	$0.36	$0.37	$0.37	89,100
2017-08-21	$0.41	$0.41	$0.36	$0.37	$0.37	203,694
2017-08-18	$0.33	$0.43	$0.33	$0.38	$0.38	307,521
2017-08-17	$0.34	$0.37	$0.32	$0.37	$0.37	216,170
2017-08-16	$0.30	$0.31	$0.30	$0.31	$0.31	70,341
2017-08-15	$0.31	$0.34	$0.28	$0.31	$0.31	373,021
2017-08-14	$0.34	$0.34	$0.30	$0.32	$0.32	64,566
2017-08-11	$0.34	$0.38	$0.33	$0.34	$0.34	188,302
2017-08-10	$0.34	$0.37	$0.33	$0.37	$0.37	213,929
2017-08-09	$0.37	$0.37	$0.34	$0.34	$0.34	38,000
2017-08-08	$0.36	$0.40	$0.36	$0.36	$0.36	92,826
2017-08-07	$0.38	$0.40	$0.34	$0.35	$0.35	124,549
2017-08-04	$0.35	$0.38	$0.35	$0.37	$0.37	53,235
2017-08-03	$0.36	$0.37	$0.35	$0.35	$0.35	157,070
2017-08-02	$0.37	$0.40	$0.35	$0.35	$0.35	69,933
2017-08-01	$0.38	$0.38	$0.36	$0.36	$0.36	210,716
2017-07-31	$0.35	$0.38	$0.35	$0.36	$0.36	87,300
2017-07-28	$0.33	$0.37	$0.33	$0.35	$0.35	55,847
2017-07-27	$0.35	$0.35	$0.32	$0.32	$0.32	249,575
2017-07-26	$0.32	$0.37	$0.32	$0.33	$0.33	125,127
2017-07-25	$0.35	$0.36	$0.31	$0.32	$0.32	56,110
2017-07-24	$0.31	$0.33	$0.30	$0.33	$0.33	106,805
2017-07-21	$0.36	$0.36	$0.33	$0.35	$0.35	108,432
2017-07-20	$0.34	$0.36	$0.33	$0.35	$0.35	272,788
2017-07-19	$0.30	$0.33	$0.30	$0.33	$0.33	149,157
2017-07-18	$0.29	$0.33	$0.29	$0.30	$0.30	122,672
2017-07-17	$0.30	$0.30	$0.27	$0.27	$0.27	33,885
2017-07-14	$0.29	$0.30	$0.29	$0.30	$0.30	17,940
2017-07-13	$0.27	$0.31	$0.27	$0.28	$0.28	97,170
2017-07-12	$0.30	$0.30	$0.27	$0.27	$0.27	110,500
2017-07-11	$0.28	$0.30	$0.28	$0.28	$0.28	83,206
2017-07-10	$0.29	$0.30	$0.28	$0.28	$0.28	349,575
2017-07-07	$0.28	$0.31	$0.28	$0.31	$0.31	89,638
2017-07-06	$0.28	$0.32	$0.27	$0.29	$0.29	94,366
2017-07-05	$0.28	$0.35	$0.28	$0.28	$0.28	286,460
2017-07-03	$0.30	$0.33	$0.30	$0.33	$0.33	39,033
2017-06-30	$0.30	$0.33	$0.30	$0.33	$0.33	25,644
2017-06-29	$0.28	$0.32	$0.28	$0.32	$0.32	89,817
2017-06-28	$0.32	$0.32	$0.28	$0.28	$0.28	96,366
2017-06-27	$0.29	$0.31	$0.29	$0.29	$0.29	96,000
2017-06-26	$0.27	$0.29	$0.27	$0.29	$0.29	123,300
2017-06-23	$0.29	$0.30	$0.28	$0.28	$0.28	503,200
2017-06-22	$0.26	$0.30	$0.26	$0.28	$0.28	243,200
2017-06-21	$0.30	$0.30	$0.26	$0.26	$0.26	41,400
2017-06-20	$0.28	$0.30	$0.25	$0.30	$0.30	68,300
2017-06-19	$0.27	$0.28	$0.25	$0.28	$0.28	46,000
2017-06-16	$0.24	$0.27	$0.22	$0.27	$0.27	934,300
2017-06-15	$0.28	$0.28	$0.25	$0.25	$0.25	45,700
2017-06-14	$0.28	$0.28	$0.28	$0.28	$0.28	105,421
2017-06-13	$0.28	$0.29	$0.28	$0.29	$0.29	134,400
2017-06-12	$0.25	$0.28	$0.25	$0.28	$0.28	129,165
2017-06-09	$0.25	$0.27	$0.25	$0.27	$0.27	21,328
2017-06-08	$0.28	$0.28	$0.28	$0.28	$0.28	20,178
2017-06-07	$0.28	$0.28	$0.28	$0.28	$0.28	25,000
2017-06-06	$0.28	$0.28	$0.25	$0.28	$0.28	35,563
2017-06-05	$0.30	$0.30	$0.28	$0.28	$0.28	59,190
2017-06-02	$0.30	$0.30	$0.28	$0.30	$0.30	100,056
2017-06-01	$0.28	$0.30	$0.28	$0.30	$0.30	22,223
2017-05-31	$0.29	$0.31	$0.29	$0.30	$0.30	34,222
2017-05-30	$0.30	$0.30	$0.28	$0.29	$0.29	137,518
2017-05-26	$0.30	$0.31	$0.30	$0.30	$0.30	81,220
2017-05-25	$0.30	$0.30	$0.28	$0.28	$0.28	60,303
2017-05-24	$0.30	$0.30	$0.30	$0.30	$0.30	8,500
2017-05-23	$0.30	$0.30	$0.30	$0.30	$0.30	20,190
2017-05-22	$0.28	$0.33	$0.28	$0.32	$0.32	52,273
2017-05-19	$0.28	$0.32	$0.28	$0.31	$0.31	33,745
2017-05-18	$0.29	$0.31	$0.28	$0.31	$0.31	16,913
2017-05-17	$0.31	$0.31	$0.30	$0.30	$0.30	30,685
2017-05-16	$0.27	$0.33	$0.27	$0.30	$0.30	327,075
2017-05-15	$0.28	$0.28	$0.22	$0.27	$0.27	166,902
2017-05-12	$0.26	$0.27	$0.25	$0.27	$0.27	47,991
2017-05-11	$0.27	$0.27	$0.24	$0.27	$0.27	33,209
2017-05-10	$0.24	$0.27	$0.24	$0.27	$0.27	42,444
2017-05-09	$0.26	$0.27	$0.25	$0.25	$0.25	46,069
2017-05-08	$0.26	$0.27	$0.25	$0.26	$0.26	40,185
2017-05-05	$0.27	$0.28	$0.25	$0.27	$0.27	40,494
2017-05-04	$0.26	$0.28	$0.26	$0.28	$0.28	130,818
2017-05-03	$0.26	$0.27	$0.26	$0.27	$0.27	40,977
2017-05-02	$0.25	$0.27	$0.25	$0.27	$0.27	26,286
2017-05-01	$0.27	$0.27	$0.26	$0.27	$0.27	17,461
2017-04-28	$0.24	$0.25	$0.23	$0.25	$0.25	42,244
2017-04-27	$0.21	$0.24	$0.21	$0.24	$0.24	26,798
2017-04-26	$0.26	$0.27	$0.19	$0.20	$0.20	595,647
2017-04-25	$0.27	$0.27	$0.26	$0.26	$0.26	37,469
2017-04-24	$0.26	$0.27	$0.26	$0.27	$0.27	66,756
2017-04-21	$0.26	$0.27	$0.26	$0.27	$0.27	40,345
2017-04-20	$0.22	$0.27	$0.22	$0.26	$0.26	135,371
2017-04-19	$0.27	$0.28	$0.26	$0.26	$0.26	226,838
2017-04-18	$0.27	$0.28	$0.27	$0.28	$0.28	27,297
2017-04-17	$0.28	$0.29	$0.28	$0.28	$0.28	15,360
2017-04-13	$0.29	$0.31	$0.28	$0.29	$0.29	128,771
2017-04-12	$0.26	$0.30	$0.26	$0.28	$0.28	27,150
2017-04-11	$0.28	$0.28	$0.26	$0.28	$0.28	97,460
2017-04-10	$0.28	$0.29	$0.28	$0.28	$0.28	43,503
2017-04-07	$0.32	$0.32	$0.28	$0.28	$0.28	18,578
2017-04-06	$0.28	$0.33	$0.28	$0.31	$0.31	75,386
2017-04-05	$0.32	$0.33	$0.31	$0.31	$0.31	93,025
2017-04-04	$0.32	$0.33	$0.31	$0.31	$0.31	23,880
2017-04-03	$0.32	$0.35	$0.31	$0.33	$0.33	335,600
2017-03-31	$0.31	$0.33	$0.30	$0.32	$0.32	167,400
2017-03-30	$0.33	$0.33	$0.31	$0.31	$0.31	199,500
2017-03-29	$0.32	$0.34	$0.31	$0.31	$0.31	72,700
2017-03-28	$0.32	$0.33	$0.32	$0.32	$0.32	134,000
2017-03-27	$0.32	$0.32	$0.32	$0.32	$0.32	80,900
2017-03-24	$0.33	$0.33	$0.31	$0.32	$0.32	85,900
2017-03-23	$0.33	$0.34	$0.32	$0.33	$0.33	84,300
2017-03-22	$0.32	$0.32	$0.31	$0.31	$0.31	25,700
2017-03-21	$0.32	$0.32	$0.31	$0.31	$0.31	25,300
2017-03-20	$0.33	$0.35	$0.33	$0.33	$0.33	274,200
2017-03-17	$0.27	$0.34	$0.26	$0.31	$0.31	956,800
2017-03-16	$0.30	$0.30	$0.27	$0.30	$0.30	40,900
2017-03-15	$0.30	$0.30	$0.27	$0.28	$0.28	76,700
2017-03-14	$0.31	$0.31	$0.29	$0.29	$0.29	16,700
2017-03-13	$0.31	$0.33	$0.30	$0.32	$0.32	25,300
2017-03-10	$0.32	$0.35	$0.32	$0.33	$0.33	346,100
2017-03-09	$0.30	$0.31	$0.29	$0.31	$0.31	118,600
2017-03-08	$0.30	$0.31	$0.26	$0.31	$0.31	85,100
2017-03-07	$0.30	$0.30	$0.28	$0.29	$0.29	45,700
2017-03-06	$0.30	$0.30	$0.27	$0.30	$0.30	6,600
2017-03-03	$0.25	$0.30	$0.25	$0.30	$0.30	71,600
2017-03-02	$0.30	$0.32	$0.27	$0.29	$0.29	36,900
2017-03-01	$0.27	$0.34	$0.27	$0.30	$0.30	516,800
2017-02-28	$0.26	$0.29	$0.25	$0.29	$0.29	48,500
2017-02-27	$0.28	$0.29	$0.25	$0.29	$0.29	57,700
2017-02-24	$0.25	$0.29	$0.24	$0.28	$0.28	250,200
2017-02-23	$0.24	$0.24	$0.23	$0.24	$0.24	254,500
2017-02-22	$0.23	$0.25	$0.22	$0.23	$0.23	308,800
2017-02-21	$0.25	$0.26	$0.23	$0.23	$0.23	138,100
2017-02-17	$0.25	$0.26	$0.24	$0.25	$0.25	62,000
2017-02-16	$0.30	$0.30	$0.25	$0.25	$0.25	68,700
2017-02-15	$0.26	$0.28	$0.26	$0.26	$0.26	67,000
2017-02-14	$0.25	$0.30	$0.25	$0.27	$0.27	392,900
2017-02-13	$0.25	$0.30	$0.25	$0.28	$0.28	171,800
2017-02-10	$0.26	$0.26	$0.23	$0.25	$0.25	24,300
2017-02-09	$0.27	$0.27	$0.20	$0.24	$0.24	365,800
2017-02-08	$0.28	$0.30	$0.27	$0.27	$0.27	139,000
2017-02-07	$0.30	$0.31	$0.28	$0.28	$0.28	169,600
2017-02-06	$0.29	$0.33	$0.29	$0.30	$0.30	413,800
2017-02-03	$0.28	$0.35	$0.25	$0.31	$0.31	513,100
2017-02-02	$0.25	$0.40	$0.25	$0.30	$0.30	3,492,400
2017-02-01	$0.25	$0.25	$0.24	$0.25	$0.25	408,090
2017-01-31	$0.24	$0.25	$0.23	$0.24	$0.24	346,398
2017-01-30	$0.25	$0.25	$0.23	$0.24	$0.24	311,058
2017-01-27	$0.26	$0.26	$0.23	$0.25	$0.25	342,459
2017-01-26	$0.25	$0.25	$0.23	$0.24	$0.24	506,739
2017-01-25	$0.33	$0.33	$0.20	$0.24	$0.24	1,314,710
2017-01-24	$0.26	$0.27	$0.23	$0.25	$0.25	2,944,373
2017-01-23	$0.37	$0.37	$0.31	$0.32	$0.32	1,343,600
2017-01-20	$0.39	$0.39	$0.33	$0.35	$0.35	937,492
2017-01-19	$0.36	$0.47	$0.33	$0.40	$0.40	2,355,470
2017-01-18	$0.39	$0.39	$0.35	$0.37	$0.37	475,906
2017-01-17	$0.38	$0.40	$0.36	$0.36	$0.36	693,207
2017-01-13	$0.38	$0.42	$0.35	$0.40	$0.40	1,502,989
2017-01-12	$0.47	$0.49	$0.35	$0.38	$0.38	2,378,100
2017-01-11	$0.50	$0.50	$0.46	$0.47	$0.47	709,415
2017-01-10	$0.55	$0.56	$0.48	$0.49	$0.49	1,111,060
2017-01-09	$0.47	$0.56	$0.45	$0.52	$0.52	2,761,550
2017-01-06	$0.65	$0.66	$0.42	$0.45	$0.45	2,968,643
2017-01-05	$0.70	$0.73	$0.63	$0.65	$0.65	1,808,081
2017-01-04	$1.35	$1.35	$0.67	$0.68	$0.68	4,826,044
2017-01-03	$1.35	$1.41	$1.21	$1.32	$1.32	336,526
2016-12-30	$1.13	$1.30	$1.13	$1.21	$1.21	441,185
2016-12-29	$1.17	$1.30	$1.12	$1.12	$1.12	354,977
2016-12-28	$1.26	$1.26	$1.11	$1.12	$1.12	146,329
2016-12-27	$1.11	$1.31	$1.11	$1.21	$1.21	220,488
2016-12-23	$1.15	$1.18	$1.11	$1.18	$1.18	102,714
2016-12-22	$1.20	$1.23	$1.11	$1.13	$1.13	195,172
2016-12-21	$1.20	$1.22	$1.13	$1.22	$1.22	106,553
2016-12-20	$1.20	$1.26	$1.18	$1.19	$1.19	178,795
2016-12-19	$1.32	$1.32	$1.24	$1.24	$1.24	288,656
2016-12-16	$1.26	$1.28	$1.21	$1.25	$1.25	92,390
2016-12-15	$1.22	$1.28	$1.20	$1.25	$1.25	87,610
2016-12-14	$1.20	$1.26	$1.18	$1.20	$1.20	74,827
2016-12-13	$1.31	$1.32	$1.20	$1.21	$1.21	135,403
2016-12-12	$1.44	$1.46	$1.31	$1.32	$1.32	183,635
2016-12-09	$1.36	$1.45	$1.36	$1.44	$1.44	417,166
2016-12-08	$1.28	$1.38	$1.27	$1.35	$1.35	162,344
2016-12-07	$1.46	$1.46	$1.25	$1.28	$1.28	221,342
2016-12-06	$1.27	$1.50	$1.26	$1.48	$1.48	404,995
2016-12-05	$1.13	$1.26	$1.11	$1.25	$1.25	159,325
2016-12-02	$1.25	$1.30	$1.11	$1.12	$1.12	267,946
2016-12-01	$1.33	$1.35	$1.22	$1.26	$1.26	54,403
2016-11-30	$1.30	$1.34	$1.22	$1.28	$1.28	176,900
2016-11-29	$1.43	$1.46	$1.27	$1.30	$1.30	431,800
2016-11-28	$1.46	$1.55	$1.38	$1.43	$1.43	421,800
2016-11-25	$1.37	$1.45	$1.37	$1.42	$1.42	134,400
2016-11-23	$1.62	$1.68	$1.37	$1.40	$1.40	315,500
2016-11-22	$1.64	$1.71	$1.60	$1.63	$1.63	296,100
2016-11-21	$1.85	$1.89	$1.63	$1.68	$1.68	376,700
2016-11-18	$1.90	$1.90	$1.80	$1.84	$1.84	216,500
2016-11-17	$2.10	$2.10	$1.89	$1.90	$1.90	613,200
2016-11-16	$2.23	$2.31	$2.11	$2.14	$2.14	150,200
2016-11-15	$2.37	$2.51	$2.28	$2.32	$2.32	40,800
2016-11-14	$2.52	$2.54	$2.23	$2.36	$2.36	104,900
2016-11-11	$2.50	$2.58	$2.47	$2.50	$2.50	43,100
2016-11-10	$2.59	$2.63	$2.40	$2.51	$2.51	90,700
2016-11-09	$2.72	$2.73	$2.51	$2.58	$2.58	21,600
2016-11-08	$2.75	$2.80	$2.61	$2.69	$2.69	245,300
2016-11-07	$2.90	$2.90	$2.76	$2.76	$2.76	60,500
2016-11-04	$2.74	$3.15	$2.70	$2.93	$2.93	233,000
2016-11-03	$2.73	$2.77	$2.73	$2.74	$2.74	36,700
2016-11-02	$2.74	$2.80	$2.72	$2.78	$2.78	26,900
2016-11-01	$2.76	$2.77	$2.67	$2.75	$2.75	22,200
2016-10-31	$2.75	$2.86	$2.67	$2.77	$2.77	35,131
2016-10-28	$2.75	$2.93	$2.74	$2.76	$2.76	43,102
2016-10-27	$2.75	$2.79	$2.72	$2.76	$2.76	22,962
2016-10-26	$2.75	$2.81	$2.71	$2.72	$2.72	18,827
2016-10-25	$2.85	$2.85	$2.70	$2.74	$2.74	24,494
2016-10-24	$2.69	$2.80	$2.69	$2.75	$2.75	16,744
2016-10-21	$2.71	$2.75	$2.65	$2.69	$2.69	48,281
2016-10-20	$2.71	$2.74	$2.65	$2.72	$2.72	20,707
2016-10-19	$2.71	$2.71	$2.61	$2.68	$2.68	15,582
2016-10-18	$2.65	$2.71	$2.58	$2.69	$2.69	60,761
2016-10-17	$2.65	$2.71	$2.54	$2.65	$2.65	62,557
2016-10-14	$2.61	$2.67	$2.53	$2.55	$2.55	26,300
2016-10-13	$2.68	$2.70	$2.60	$2.60	$2.60	86,300
2016-10-12	$2.71	$2.75	$2.65	$2.68	$2.68	57,015
2016-10-11	$2.82	$2.82	$2.71	$2.72	$2.72	24,681
2016-10-10	$2.77	$2.93	$2.77	$2.82	$2.82	123,016
2016-10-07	$2.80	$3.05	$2.75	$2.77	$2.77	104,890
2016-10-06	$2.84	$2.85	$2.72	$2.77	$2.77	37,573
2016-10-05	$2.85	$2.96	$2.85	$2.85	$2.85	23,729
2016-10-04	$2.92	$3.02	$2.85	$2.86	$2.86	76,957
2016-10-03	$2.89	$2.92	$2.87	$2.90	$2.90	59,366
2016-09-30	$2.89	$2.98	$2.85	$2.93	$2.93	91,753
2016-09-29	$2.98	$2.99	$2.86	$2.88	$2.88	120,500
2016-09-28	$3.02	$3.10	$2.95	$2.97	$2.97	127,900
2016-09-27	$3.05	$3.10	$2.99	$3.03	$3.03	135,608
2016-09-26	$3.10	$3.13	$3.03	$3.05	$3.05	67,310
2016-09-23	$3.15	$3.15	$3.07	$3.10	$3.10	279,441
2016-09-22	$3.22	$3.25	$3.11	$3.14	$3.14	111,566
2016-09-21	$3.24	$3.29	$3.16	$3.21	$3.21	30,753
2016-09-20	$3.34	$3.35	$3.24	$3.24	$3.24	97,930
2016-09-19	$3.36	$3.41	$3.30	$3.31	$3.31	34,312
2016-09-16	$3.27	$3.42	$3.21	$3.38	$3.38	160,483
2016-09-15	$3.22	$3.29	$3.20	$3.26	$3.26	44,091
2016-09-14	$3.36	$3.36	$3.21	$3.21	$3.21	69,828
2016-09-13	$3.27	$3.31	$3.21	$3.22	$3.22	104,069
2016-09-12	$3.35	$3.36	$3.25	$3.28	$3.28	291,173
2016-09-09	$3.57	$3.57	$3.35	$3.38	$3.38	212,065
2016-09-08	$3.57	$3.60	$3.55	$3.57	$3.57	110,562
2016-09-07	$3.62	$3.72	$3.56	$3.56	$3.56	69,941
2016-09-06	$3.80	$3.84	$3.60	$3.62	$3.62	78,426
2016-09-02	$3.69	$3.85	$3.68	$3.82	$3.82	21,621
2016-09-01	$3.77	$3.85	$3.64	$3.66	$3.66	29,551
2016-08-31	$3.76	$3.83	$3.55	$3.78	$3.78	58,808
2016-08-30	$3.57	$3.72	$3.55	$3.64	$3.64	28,503
2016-08-29	$3.52	$3.63	$3.50	$3.57	$3.57	175,874
2016-08-26	$3.64	$3.73	$3.58	$3.61	$3.61	30,460
2016-08-25	$3.64	$3.73	$3.62	$3.65	$3.65	41,451
2016-08-24	$3.76	$3.77	$3.65	$3.65	$3.65	408,440
2016-08-23	$3.80	$3.83	$3.74	$3.78	$3.78	292,606
2016-08-22	$3.79	$3.80	$3.69	$3.77	$3.77	35,321
2016-08-19	$3.74	$3.78	$3.64	$3.75	$3.75	16,633
2016-08-18	$3.82	$3.82	$3.70	$3.75	$3.75	20,634
2016-08-17	$3.69	$3.87	$3.69	$3.78	$3.78	27,439
2016-08-16	$3.83	$3.83	$3.64	$3.69	$3.69	31,561
2016-08-15	$3.96	$4.00	$3.79	$3.85	$3.85	54,462
2016-08-12	$3.97	$4.01	$3.97	$3.97	$3.97	8,158
2016-08-11	$3.94	$4.06	$3.94	$3.97	$3.97	3,133
2016-08-10	$4.08	$4.08	$3.91	$3.91	$3.91	10,754
2016-08-09	$3.90	$3.99	$3.90	$3.95	$3.95	18,041
2016-08-08	$4.11	$4.15	$3.93	$3.94	$3.94	42,977
2016-08-05	$4.15	$4.21	$4.12	$4.17	$4.17	23,286
2016-08-04	$4.20	$4.28	$3.97	$4.15	$4.15	59,957
2016-08-03	$4.25	$4.42	$4.14	$4.30	$4.30	86,746
2016-08-02	$4.07	$4.30	$4.07	$4.24	$4.24	83,500
2016-08-01	$3.82	$4.39	$3.82	$4.10	$4.10	268,616
2016-07-29	$3.70	$3.80	$3.65	$3.71	$3.71	179,051
2016-07-28	$3.77	$3.86	$3.71	$3.72	$3.72	29,995
2016-07-27	$3.75	$3.78	$3.75	$3.77	$3.77	35,760
2016-07-26	$3.78	$3.83	$3.70	$3.75	$3.75	122,339
2016-07-25	$3.65	$3.79	$3.62	$3.77	$3.77	66,264
2016-07-22	$3.70	$3.76	$3.65	$3.71	$3.71	23,306
2016-07-21	$3.74	$3.74	$3.62	$3.66	$3.66	14,666
2016-07-20	$3.64	$3.75	$3.61	$3.73	$3.73	13,629
2016-07-19	$3.63	$3.72	$3.56	$3.64	$3.64	37,285
2016-07-18	$3.61	$3.80	$3.57	$3.66	$3.66	66,272
2016-07-15	$3.41	$3.69	$3.40	$3.62	$3.62	163,540
2016-07-14	$3.34	$3.54	$3.34	$3.43	$3.43	120,088
2016-07-13	$3.33	$3.41	$3.28	$3.33	$3.33	125,673
2016-07-12	$3.37	$3.37	$3.28	$3.31	$3.31	49,526
2016-07-11	$3.40	$3.40	$3.31	$3.33	$3.33	38,175
2016-07-08	$3.34	$3.46	$3.34	$3.37	$3.37	49,734
2016-07-07	$3.31	$3.40	$3.15	$3.35	$3.35	195,036
2016-07-06	$3.28	$3.33	$3.28	$3.31	$3.31	6,864
2016-07-05	$3.30	$3.40	$3.20	$3.34	$3.34	42,277
2016-07-01	$3.37	$3.42	$3.36	$3.36	$3.36	9,931
2016-06-30	$3.35	$3.41	$3.30	$3.36	$3.36	64,380
2016-06-29	$3.32	$3.39	$3.28	$3.31	$3.31	30,096
2016-06-28	$3.36	$3.37	$3.28	$3.29	$3.29	24,854
2016-06-27	$3.36	$3.36	$3.15	$3.31	$3.31	86,012
2016-06-24	$3.20	$3.42	$3.10	$3.41	$3.41	217,049
2016-06-23	$3.45	$3.46	$3.35	$3.37	$3.37	65,085
2016-06-22	$3.59	$3.62	$3.35	$3.42	$3.42	128,942
2016-06-21	$3.54	$3.64	$3.52	$3.55	$3.55	30,275
2016-06-20	$3.59	$3.64	$3.52	$3.55	$3.55	22,836
2016-06-17	$3.54	$3.61	$3.52	$3.59	$3.59	37,939
2016-06-16	$3.61	$3.61	$3.52	$3.55	$3.55	22,388
2016-06-15	$3.54	$3.63	$3.52	$3.60	$3.60	33,195
2016-06-14	$3.55	$3.64	$3.51	$3.54	$3.54	30,688
2016-06-13	$3.66	$3.66	$3.51	$3.58	$3.58	41,465
2016-06-10	$3.75	$3.76	$3.65	$3.66	$3.66	62,668
2016-06-09	$3.83	$3.83	$3.76	$3.76	$3.76	34,007
2016-06-08	$3.79	$3.89	$3.76	$3.83	$3.83	16,289
2016-06-07	$3.93	$4.00	$3.88	$3.88	$3.88	180,503
2016-06-06	$3.96	$3.98	$3.85	$3.93	$3.93	95,459
2016-06-03	$3.88	$3.93	$3.88	$3.90	$3.90	285,995
2016-06-02	$3.86	$3.93	$3.81	$3.86	$3.86	104,885
2016-06-01	$3.94	$3.95	$3.85	$3.91	$3.91	117,099
2016-05-31	$4.00	$4.01	$3.90	$4.00	$4.00	68,226
2016-05-27	$3.81	$3.89	$3.80	$3.86	$3.86	34,315
2016-05-26	$3.86	$3.86	$3.80	$3.80	$3.80	48,516
2016-05-25	$3.74	$3.87	$3.74	$3.84	$3.84	44,229
2016-05-24	$3.66	$3.80	$3.66	$3.76	$3.76	19,947
2016-05-23	$3.72	$3.79	$3.65	$3.74	$3.74	17,574
2016-05-20	$3.60	$3.75	$3.60	$3.70	$3.70	48,350
2016-05-19	$3.73	$3.73	$3.62	$3.64	$3.64	28,445
2016-05-18	$3.74	$3.78	$3.71	$3.72	$3.72	12,163
2016-05-17	$3.73	$3.75	$3.61	$3.73	$3.73	54,597
2016-05-16	$3.65	$3.75	$3.63	$3.65	$3.65	97,602
2016-05-13	$3.75	$3.77	$3.60	$3.63	$3.63	129,891
2016-05-12	$3.88	$3.88	$3.72	$3.73	$3.73	64,602
2016-05-11	$3.97	$3.97	$3.85	$3.85	$3.85	28,665
2016-05-10	$4.13	$4.13	$3.92	$3.99	$3.99	135,675
2016-05-09	$4.17	$4.21	$4.13	$4.13	$4.13	9,195
2016-05-06	$4.16	$4.22	$4.15	$4.15	$4.15	9,870
2016-05-05	$4.20	$4.24	$4.16	$4.16	$4.16	20,103
2016-05-04	$4.19	$4.26	$4.18	$4.21	$4.21	31,679
2016-05-03	$4.33	$4.35	$4.24	$4.26	$4.26	37,279
2016-05-02	$4.36	$4.40	$4.33	$4.36	$4.36	37,447
2016-04-29	$4.43	$4.44	$4.36	$4.38	$4.38	40,800
2016-04-28	$4.46	$4.50	$4.42	$4.43	$4.43	20,800
2016-04-27	$4.40	$4.49	$4.39	$4.45	$4.45	4,700
2016-04-26	$4.53	$4.53	$4.39	$4.40	$4.40	10,200
2016-04-25	$4.50	$4.54	$4.39	$4.47	$4.47	112,400
2016-04-22	$4.50	$4.54	$4.48	$4.49	$4.49	301,200
2016-04-21	$4.52	$4.54	$4.46	$4.47	$4.47	47,800
2016-04-20	$4.43	$4.51	$4.43	$4.49	$4.49	14,367
2016-04-19	$4.42	$4.59	$4.38	$4.43	$4.43	85,637
2016-04-18	$4.42	$4.46	$4.30	$4.37	$4.37	111,500
2016-04-15	$4.37	$4.48	$4.37	$4.41	$4.41	22,822
2016-04-14	$4.35	$4.40	$4.30	$4.36	$4.36	26,930
2016-04-13	$4.33	$4.43	$4.32	$4.33	$4.33	65,260
2016-04-12	$4.20	$4.32	$4.18	$4.29	$4.29	23,024
2016-04-11	$4.30	$4.35	$4.16	$4.18	$4.18	25,073
2016-04-08	$4.30	$4.30	$4.25	$4.29	$4.29	14,385
2016-04-07	$4.38	$4.42	$4.27	$4.30	$4.30	5,751
2016-04-06	$4.14	$4.44	$4.14	$4.41	$4.41	39,993
2016-04-05	$4.10	$4.15	$4.03	$4.14	$4.14	19,685
2016-04-04	$4.09	$4.17	$4.08	$4.08	$4.08	28,236
2016-04-01	$4.02	$4.19	$3.97	$4.06	$4.06	38,905
2016-03-31	$3.98	$4.07	$3.96	$4.02	$4.02	54,200
2016-03-30	$3.93	$4.04	$3.90	$4.01	$4.01	64,600
2016-03-29	$3.90	$3.99	$3.77	$3.92	$3.92	84,700
2016-03-28	$3.88	$3.93	$3.80	$3.90	$3.90	29,802
2016-03-24	$3.83	$4.02	$3.82	$3.90	$3.90	83,332
2016-03-23	$3.91	$3.91	$3.77	$3.79	$3.79	22,165
2016-03-22	$3.99	$3.99	$3.86	$3.90	$3.90	28,239
2016-03-21	$3.99	$3.99	$3.93	$3.96	$3.96	43,154
2016-03-18	$3.98	$4.04	$3.87	$4.00	$4.00	88,634
2016-03-17	$3.93	$3.93	$3.78	$3.92	$3.92	45,191
2016-03-16	$3.98	$4.00	$3.93	$3.93	$3.93	23,167
2016-03-15	$4.03	$4.07	$3.95	$3.96	$3.96	60,656
2016-03-14	$4.00	$4.03	$3.93	$3.99	$3.99	32,525
2016-03-11	$3.97	$4.02	$3.97	$4.00	$4.00	43,111
2016-03-10	$4.03	$4.04	$3.91	$3.91	$3.91	9,893
2016-03-09	$4.00	$4.03	$3.97	$3.99	$3.99	26,925
2016-03-08	$4.00	$4.04	$3.93	$4.02	$4.02	450,806
2016-03-07	$4.00	$4.09	$3.97	$4.00	$4.00	31,958
2016-03-04	$4.00	$4.03	$3.90	$4.02	$4.02	63,910
2016-03-03	$3.98	$4.05	$3.92	$4.02	$4.02	282,009
2016-03-02	$4.00	$4.00	$3.94	$3.99	$3.99	34,419
2016-03-01	$3.92	$4.01	$3.92	$3.97	$3.97	56,846
2016-02-29	$3.93	$4.00	$3.83	$3.83	$3.83	21,000
2016-02-26	$3.98	$4.11	$3.89	$3.89	$3.89	84,820
2016-02-25	$3.95	$3.95	$3.78	$3.87	$3.87	25,714
2016-02-24	$3.84	$3.99	$3.83	$3.95	$3.95	13,781
2016-02-23	$4.02	$4.05	$3.74	$3.97	$3.97	40,118
2016-02-22	$3.95	$4.13	$3.74	$4.05	$4.05	30,098
2016-02-19	$4.09	$4.17	$3.97	$4.08	$4.08	25,896
2016-02-18	$4.05	$4.15	$4.05	$4.10	$4.10	39,658
2016-02-17	$4.11	$4.18	$4.02	$4.10	$4.10	34,529
2016-02-16	$4.00	$4.20	$3.95	$4.10	$4.10	98,205
2016-02-12	$3.97	$4.00	$3.95	$4.00	$4.00	23,174
2016-02-11	$3.98	$4.00	$3.91	$3.95	$3.95	50,621
2016-02-10	$4.12	$4.21	$4.10	$4.10	$4.10	15,023
2016-02-09	$3.96	$4.12	$3.96	$4.11	$4.11	44,766
2016-02-08	$4.29	$4.29	$3.94	$4.12	$4.12	40,552
2016-02-05	$4.30	$4.43	$4.23	$4.29	$4.29	39,802
2016-02-04	$4.18	$4.40	$4.11	$4.29	$4.29	47,488
2016-02-03	$4.36	$4.42	$4.00	$4.21	$4.21	146,458
2016-02-02	$4.41	$4.50	$4.30	$4.35	$4.35	207,540
2016-02-01	$4.38	$4.54	$4.29	$4.45	$4.45	111,604
2016-01-29	$4.38	$4.51	$4.35	$4.40	$4.40	83,402
2016-01-28	$4.46	$4.54	$4.30	$4.34	$4.34	25,859
2016-01-27	$4.39	$4.52	$4.34	$4.40	$4.40	96,757
2016-01-26	$4.18	$4.50	$4.17	$4.47	$4.47	79,710
2016-01-25	$4.36	$4.45	$4.14	$4.16	$4.16	98,113
2016-01-22	$4.10	$4.38	$4.10	$4.38	$4.38	132,045
2016-01-21	$3.71	$4.09	$3.71	$4.05	$4.05	62,175
2016-01-20	$3.75	$3.77	$3.49	$3.74	$3.74	248,791
2016-01-19	$3.95	$3.99	$3.68	$3.80	$3.80	46,198
2016-01-15	$3.75	$3.93	$3.64	$3.91	$3.91	132,400
2016-01-14	$3.78	$3.91	$3.77	$3.82	$3.82	87,900
2016-01-13	$4.03	$4.03	$3.68	$3.77	$3.77	214,115
2016-01-12	$3.97	$4.07	$3.91	$4.05	$4.05	147,382
2016-01-11	$4.01	$4.15	$3.91	$3.96	$3.96	221,789
2016-01-08	$4.10	$4.19	$3.97	$4.01	$4.01	182,849
2016-01-07	$4.00	$4.16	$3.94	$4.13	$4.13	155,221
2016-01-06	$4.05	$4.19	$3.95	$4.03	$4.03	113,152
2016-01-05	$4.13	$4.19	$3.98	$4.09	$4.09	96,413
2016-01-04	$3.82	$4.25	$3.80	$4.11	$4.11	332,156

Emergent Capital Inc (EMGCQ) News Headlines

Recent Emergent Capital Inc (EMGCQ) News

Similar Companies to Emergent Capital Inc (EMGCQ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Emergent Capital Inc (EMGCQ) Exchange: PINK