Eutelsat Communications (ETCMY) Stock Profile

Data as of April 26, 2024

$1.02 ($0.00) 0.00%

Eutelsat Communications - Daily Information

Click for more stock information on Eutelsat Communications.

Daily Information	Data
Date	April 26, 2024
Open	$1.02
Previous Close	$1.02
High	$1.02
Low	$1.02
Adjusted Open	$1.02
Previous Adjusted Close	$1.02
Adjusted High	$1.02
Adjusted Low	$1.02

Invest in Eutelsat Communications (ETCMY)

$417 million in distributions.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Eutelsat Communications

Employee	Position
Rodolphe Belmer	Chief Executive Officer & Director
Sandrine Téran	Chief Financial & Information Technology Officer
Pascal Homsy	Chief Technical Officer
Michel Louis Azibert	Deputy Chief Executive Officer
Jacques Dutronc	Development Director
Gary Donnan	Chief Innovation Officer
Paul-François Fournier	Director
Cynthia Alison Gordon	Director
Stéphanie Frachet	Director
Piotr Dmochowski-Lipski	Director
Jean-Hubert Lenotte	Director-Strategy & Strategic Marketing
Philippe Oliva	Chief Sales Officer
Joanna Trudi Darlington	Investor Relations Contact
Marie-Sophie Rouzaud	Group Chief Human Resources Officer
Julie Burguburu	General Secretary
Dominique Marie P. DHinnin	Chairman
Ross McInnes	Independent Non-Executive Director
Ana Maria García Fau	Independent Director
Esther Gaide	Independent Director
Didier Leroy	Independent Director
Agnès Audier	Independent Director

Historical Stock Data for Eutelsat Communications (ETCMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.02	$1.02	$1.02	$1.02	$1.02	0
2024-04-25	$1.02	$1.02	$1.02	$1.02	$1.02	0
2024-04-24	$1.02	$1.02	$1.02	$1.02	$1.02	0
2024-04-23	$1.02	$1.02	$1.02	$1.02	$1.02	0
2024-04-22	$1.10	$1.10	$1.02	$1.02	$1.02	1,864
2024-04-19	$1.00	$1.01	$1.00	$1.01	$1.01	606
2024-04-18	$1.05	$1.05	$1.05	$1.05	$1.05	900
2024-04-17	$1.00	$1.00	$1.00	$1.00	$1.00	0
2024-04-16	$1.00	$1.00	$1.00	$1.00	$1.00	1,300
2024-04-15	$1.03	$1.03	$1.03	$1.03	$1.03	500
2024-04-12	$1.05	$1.05	$1.05	$1.05	$1.05	100
2024-04-11	$1.05	$1.05	$1.05	$1.05	$1.05	100
2024-04-10	$1.04	$1.04	$1.04	$1.04	$1.04	0
2024-04-09	$1.10	$1.10	$1.10	$1.10	$1.10	1,000
2024-04-08	$1.10	$1.10	$1.10	$1.10	$1.10	0
2024-04-05	$1.09	$1.09	$1.09	$1.09	$1.09	1,676
2024-04-04	$1.09	$1.09	$1.09	$1.09	$1.09	0
2024-04-03	$1.09	$1.09	$1.09	$1.09	$1.09	0
2024-04-02	$1.08	$1.08	$1.08	$1.08	$1.08	684
2024-04-01	$1.10	$1.10	$1.08	$1.08	$1.08	684
2024-03-28	$1.10	$1.10	$1.10	$1.10	$1.10	700
2024-03-27	$1.17	$1.17	$1.04	$1.04	$1.04	780
2024-03-26	$1.00	$1.05	$1.00	$1.05	$1.05	689
2024-03-25	$1.05	$1.05	$1.05	$1.05	$1.05	500
2024-03-22	$0.99	$0.99	$0.99	$0.99	$0.99	301
2024-03-21	$1.02	$1.02	$1.02	$1.02	$1.02	200
2024-03-20	$1.03	$1.03	$1.03	$1.03	$1.03	500
2024-03-19	$1.00	$1.00	$1.00	$1.00	$1.00	500
2024-03-18	$1.04	$1.04	$1.01	$1.01	$1.01	600
2024-03-15	$1.01	$1.01	$1.00	$1.01	$1.01	2,500
2024-03-14	$0.97	$0.97	$0.97	$0.97	$0.97	500
2024-03-13	$1.00	$1.00	$1.00	$1.00	$1.00	1,100
2024-03-12	$1.00	$1.00	$1.00	$1.00	$1.00	700
2024-03-11	$1.01	$1.01	$1.00	$1.00	$1.00	700
2024-03-08	$1.05	$1.05	$1.05	$1.05	$1.05	1,000
2024-03-07	$1.05	$1.05	$1.05	$1.05	$1.05	1,001
2024-03-06	$0.95	$0.95	$0.95	$0.95	$0.95	0
2024-03-05	$0.95	$0.95	$0.95	$0.95	$0.95	111
2024-03-04	$0.96	$0.96	$0.96	$0.96	$0.96	164
2024-03-01	$0.96	$0.96	$0.96	$0.96	$0.96	328
2024-02-29	$0.92	$0.92	$0.89	$0.89	$0.89	3,500
2024-02-28	$1.07	$1.07	$1.07	$1.07	$1.07	500
2024-02-27	$1.07	$1.07	$1.07	$1.07	$1.07	0
2024-02-26	$1.07	$1.07	$1.07	$1.07	$1.07	0
2024-02-23	$1.07	$1.07	$1.07	$1.07	$1.07	0
2024-02-22	$1.07	$1.07	$1.07	$1.07	$1.07	0
2024-02-21	$1.07	$1.07	$1.07	$1.07	$1.07	0
2024-02-20	$1.07	$1.07	$1.07	$1.07	$1.07	100
2024-02-16	$1.11	$1.22	$1.11	$1.21	$1.21	5,600
2024-02-15	$1.06	$1.06	$1.06	$1.06	$1.06	0
2024-02-14	$0.99	$1.06	$0.99	$1.06	$1.06	200
2024-02-13	$0.98	$0.98	$0.98	$0.98	$0.98	0
2024-02-12	$0.98	$0.98	$0.98	$0.98	$0.98	175,231
2024-02-09	$0.98	$0.98	$0.98	$0.98	$0.98	0
2024-02-08	$0.98	$0.98	$0.98	$0.98	$0.98	0
2024-02-07	$0.98	$0.98	$0.98	$0.98	$0.98	0
2024-02-06	$0.98	$0.98	$0.98	$0.98	$0.98	200
2024-02-05	$1.00	$1.00	$1.00	$1.00	$1.00	9
2024-02-02	$0.96	$1.00	$0.96	$1.00	$1.00	5,500
2024-02-01	$0.91	$0.91	$0.91	$0.91	$0.91	0
2024-01-31	$0.92	$0.92	$0.91	$0.91	$0.91	650
2024-01-30	$0.91	$0.91	$0.91	$0.91	$0.91	297
2024-01-29	$1.00	$1.00	$0.97	$0.97	$0.97	3,322
2024-01-26	$1.08	$1.08	$1.08	$1.08	$1.08	0
2024-01-25	$1.10	$1.10	$1.08	$1.08	$1.08	300
2024-01-24	$1.11	$1.11	$1.11	$1.11	$1.11	0
2024-01-23	$1.11	$1.11	$1.11	$1.11	$1.11	1,500
2024-01-22	$1.13	$1.13	$1.13	$1.13	$1.13	5
2024-01-19	$1.11	$1.13	$1.04	$1.13	$1.13	701
2024-01-18	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-17	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-16	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-12	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-11	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-10	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-09	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-08	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-05	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-04	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-03	$1.12	$1.12	$1.12	$1.12	$1.12	0
2024-01-02	$1.12	$1.12	$1.12	$1.12	$1.12	0
2023-12-29	$1.12	$1.12	$1.12	$1.12	$1.12	0
2023-12-28	$1.12	$1.12	$1.12	$1.12	$1.12	0
2023-12-27	$1.12	$1.12	$1.12	$1.12	$1.12	1,000
2023-12-26	$1.12	$1.12	$1.12	$1.12	$1.12	0
2023-12-22	$1.12	$1.12	$1.12	$1.12	$1.12	1,000
2023-12-21	$1.11	$1.11	$1.11	$1.11	$1.11	40
2023-12-20	$1.11	$1.11	$1.11	$1.11	$1.11	0
2023-12-19	$1.11	$1.11	$1.11	$1.11	$1.11	11
2023-12-18	$1.11	$1.11	$1.11	$1.11	$1.11	200
2023-12-15	$1.03	$1.03	$1.03	$1.03	$1.03	0
2023-12-14	$1.03	$1.03	$1.03	$1.03	$1.03	175
2023-12-13	$1.04	$1.04	$1.03	$1.03	$1.03	11,470
2023-12-12	$1.06	$1.06	$1.06	$1.06	$1.06	0
2023-12-11	$1.06	$1.06	$1.06	$1.06	$1.06	0
2023-12-08	$1.07	$1.07	$1.06	$1.06	$1.06	200
2023-12-07	$1.10	$1.10	$1.10	$1.10	$1.10	100
2023-12-06	$1.02	$1.02	$1.02	$1.02	$1.02	92,124
2023-12-05	$1.02	$1.02	$1.02	$1.02	$1.02	0
2023-12-04	$1.02	$1.02	$1.02	$1.02	$1.02	92,124
2023-12-01	$1.02	$1.02	$1.02	$1.02	$1.02	500
2023-11-30	$1.05	$1.05	$1.05	$1.05	$1.05	200
2023-11-29	$1.02	$1.02	$1.02	$1.02	$1.02	0
2023-11-28	$1.03	$1.03	$1.02	$1.02	$1.02	750
2023-11-27	$1.07	$1.07	$1.07	$1.07	$1.07	243
2023-11-24	$1.15	$1.15	$1.15	$1.15	$1.15	0
2023-11-22	$1.15	$1.15	$1.15	$1.15	$1.15	500
2023-11-21	$1.14	$1.14	$1.14	$1.14	$1.14	1
2023-11-20	$1.14	$1.14	$1.14	$1.14	$1.14	2
2023-11-17	$1.14	$1.14	$1.14	$1.14	$1.14	230
2023-11-16	$1.19	$1.19	$1.13	$1.13	$1.13	300
2023-11-15	$1.17	$1.17	$1.17	$1.17	$1.17	120
2023-11-14	$1.07	$1.07	$1.07	$1.07	$1.07	1
2023-11-13	$1.07	$1.07	$1.07	$1.07	$1.07	0
2023-11-10	$1.07	$1.07	$1.07	$1.07	$1.07	80
2023-11-09	$1.07	$1.07	$1.07	$1.07	$1.07	0
2023-11-08	$1.07	$1.07	$1.07	$1.07	$1.07	20,470
2023-11-07	$1.14	$1.14	$1.14	$1.14	$1.14	0
2023-11-06	$1.18	$1.18	$1.14	$1.14	$1.14	504
2023-11-03	$1.21	$1.21	$1.21	$1.21	$1.21	113
2023-11-02	$1.08	$1.10	$1.08	$1.10	$1.10	10,467
2023-11-01	$1.07	$1.07	$1.07	$1.07	$1.07	83,104
2023-10-31	$1.14	$1.14	$1.07	$1.07	$1.07	400
2023-10-30	$1.24	$1.24	$1.24	$1.24	$1.24	10
2023-10-27	$1.24	$1.24	$1.24	$1.24	$1.24	0
2023-10-26	$1.24	$1.24	$1.24	$1.24	$1.24	0
2023-10-25	$1.24	$1.24	$1.24	$1.24	$1.24	800
2023-10-24	$1.20	$1.20	$1.20	$1.20	$1.20	1,500
2023-10-23	$1.17	$1.19	$1.16	$1.19	$1.19	2,648
2023-10-20	$1.25	$1.25	$1.25	$1.25	$1.25	1,330
2023-10-19	$1.33	$1.33	$1.33	$1.33	$1.33	11
2023-10-18	$1.33	$1.33	$1.33	$1.33	$1.33	1
2023-10-17	$1.33	$1.33	$1.33	$1.33	$1.33	101
2023-10-16	$1.35	$1.37	$1.35	$1.37	$1.37	551
2023-10-13	$1.29	$1.29	$1.29	$1.29	$1.29	155
2023-10-12	$1.32	$1.32	$1.32	$1.32	$1.32	304
2023-10-11	$1.38	$1.43	$1.38	$1.41	$1.41	1,000
2023-10-10	$1.35	$1.35	$1.35	$1.35	$1.35	702
2023-10-09	$1.27	$1.29	$1.27	$1.29	$1.29	841
2023-10-06	$1.43	$1.43	$1.42	$1.42	$1.42	257
2023-10-05	$1.44	$1.44	$1.44	$1.44	$1.44	501
2023-10-04	$1.44	$1.44	$1.44	$1.44	$1.44	6
2023-10-03	$1.45	$1.51	$1.44	$1.44	$1.44	4,875
2023-10-02	$1.50	$1.50	$1.45	$1.45	$1.45	261
2023-09-29	$1.52	$1.53	$1.52	$1.53	$1.53	1,071
2023-09-28	$1.45	$1.45	$1.45	$1.45	$1.45	401
2023-09-27	$1.44	$1.44	$1.44	$1.44	$1.44	189
2023-09-26	$1.45	$1.45	$1.44	$1.44	$1.44	1,280
2023-09-25	$1.45	$1.45	$1.45	$1.45	$1.45	22,801
2023-09-22	$1.49	$1.49	$1.44	$1.45	$1.45	2,001
2023-09-21	$1.60	$1.60	$1.60	$1.60	$1.60	50
2023-09-20	$1.60	$1.60	$1.60	$1.60	$1.60	510
2023-09-19	$1.51	$1.51	$1.51	$1.51	$1.51	1
2023-09-18	$1.51	$1.51	$1.51	$1.51	$1.51	8,062
2023-09-15	$1.55	$1.55	$1.55	$1.55	$1.55	101
2023-09-14	$1.43	$1.55	$1.43	$1.55	$1.55	236,196
2023-09-13	$1.56	$1.56	$1.56	$1.56	$1.56	9
2023-09-12	$1.56	$1.56	$1.56	$1.56	$1.56	2
2023-09-11	$1.56	$1.56	$1.56	$1.56	$1.56	20
2023-09-08	$1.56	$1.56	$1.56	$1.56	$1.56	1
2023-09-07	$1.52	$1.56	$1.52	$1.52	$1.52	727
2023-09-06	$1.52	$1.52	$1.52	$1.52	$1.52	0
2023-09-05	$1.52	$1.52	$1.52	$1.52	$1.52	727
2023-09-01	$1.59	$1.59	$1.59	$1.59	$1.59	1
2023-08-31	$1.59	$1.59	$1.59	$1.59	$1.59	67
2023-08-30	$1.59	$1.59	$1.59	$1.59	$1.59	1
2023-08-29	$1.55	$1.59	$1.55	$1.59	$1.59	3,684
2023-08-28	$1.55	$1.55	$1.45	$1.45	$1.45	1,701
2023-08-25	$1.46	$1.46	$1.46	$1.46	$1.46	27
2023-08-24	$1.46	$1.46	$1.46	$1.46	$1.46	37
2023-08-23	$1.46	$1.46	$1.46	$1.46	$1.46	1
2023-08-22	$1.46	$1.46	$1.46	$1.46	$1.46	1
2023-08-21	$1.54	$1.54	$1.46	$1.46	$1.46	19,774
2023-08-18	$1.50	$1.50	$1.50	$1.50	$1.50	123
2023-08-17	$1.61	$1.61	$1.61	$1.61	$1.61	601
2023-08-16	$1.62	$1.62	$1.61	$1.61	$1.61	967
2023-08-15	$1.67	$1.67	$1.67	$1.67	$1.67	1
2023-08-14	$1.67	$1.67	$1.67	$1.67	$1.67	64
2023-08-11	$1.72	$1.72	$1.67	$1.67	$1.67	7,253
2023-08-10	$1.66	$1.66	$1.66	$1.66	$1.66	102
2023-08-09	$1.71	$1.71	$1.71	$1.71	$1.71	0
2023-08-08	$1.71	$1.71	$1.71	$1.71	$1.71	1
2023-08-07	$1.71	$1.71	$1.71	$1.71	$1.71	1
2023-08-04	$1.71	$1.71	$1.71	$1.71	$1.71	1
2023-08-03	$1.71	$1.71	$1.71	$1.71	$1.71	441
2023-08-02	$1.72	$1.72	$1.72	$1.72	$1.72	349
2023-08-01	$1.70	$1.70	$1.70	$1.70	$1.70	1
2023-07-31	$1.70	$1.70	$1.70	$1.70	$1.70	125
2023-07-28	$1.73	$1.73	$1.73	$1.73	$1.73	8
2023-07-27	$1.73	$1.73	$1.73	$1.73	$1.73	2,000
2023-07-26	$1.75	$1.75	$1.75	$1.75	$1.75	11
2023-07-25	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-07-24	$1.75	$1.75	$1.75	$1.75	$1.75	2
2023-07-21	$1.75	$1.75	$1.75	$1.75	$1.75	121
2023-07-20	$1.77	$1.79	$1.76	$1.76	$1.76	4,002
2023-07-19	$1.69	$1.69	$1.69	$1.69	$1.69	1
2023-07-18	$1.69	$1.69	$1.69	$1.69	$1.69	2
2023-07-17	$1.77	$1.77	$1.69	$1.69	$1.69	978
2023-07-14	$1.78	$1.78	$1.78	$1.78	$1.78	751
2023-07-13	$1.74	$1.74	$1.74	$1.74	$1.74	50
2023-07-12	$1.74	$1.74	$1.74	$1.74	$1.74	600
2023-07-11	$1.65	$1.65	$1.65	$1.65	$1.65	1
2023-07-10	$1.65	$1.65	$1.65	$1.65	$1.65	1
2023-07-07	$1.65	$1.65	$1.65	$1.65	$1.65	335
2023-07-06	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-07-05	$1.75	$1.75	$1.75	$1.75	$1.75	2
2023-07-03	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-06-30	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-06-29	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-06-28	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-06-27	$1.75	$1.75	$1.75	$1.75	$1.75	2,066
2023-06-26	$1.69	$1.69	$1.69	$1.69	$1.69	2,000
2023-06-23	$1.66	$1.66	$1.66	$1.66	$1.66	1
2023-06-22	$1.66	$1.66	$1.66	$1.66	$1.66	1
2023-06-21	$1.66	$1.66	$1.66	$1.66	$1.66	1
2023-06-20	$1.66	$1.66	$1.66	$1.66	$1.66	1
2023-06-16	$1.67	$1.70	$1.64	$1.66	$1.66	3,300
2023-06-15	$1.67	$1.67	$1.67	$1.67	$1.67	17,032
2023-06-14	$1.63	$1.63	$1.63	$1.63	$1.63	221
2023-06-13	$1.65	$1.65	$1.65	$1.65	$1.65	100
2023-06-12	$1.65	$1.65	$1.65	$1.65	$1.65	1
2023-06-09	$1.65	$1.65	$1.65	$1.65	$1.65	0
2023-06-08	$1.65	$1.65	$1.65	$1.65	$1.65	1
2023-06-07	$1.61	$1.65	$1.61	$1.65	$1.65	2,096
2023-06-06	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-06-05	$1.64	$1.64	$1.64	$1.64	$1.64	24
2023-06-02	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-06-01	$1.64	$1.64	$1.64	$1.64	$1.64	0
2023-05-31	$1.64	$1.64	$1.64	$1.64	$1.64	1,000
2023-05-30	$1.61	$1.61	$1.61	$1.61	$1.61	0
2023-05-26	$1.61	$1.61	$1.61	$1.61	$1.61	0
2023-05-25	$1.61	$1.61	$1.61	$1.61	$1.61	1,016
2023-05-24	$1.62	$1.65	$1.62	$1.62	$1.62	3,251
2023-05-23	$1.64	$1.64	$1.64	$1.64	$1.64	10
2023-05-22	$1.64	$1.64	$1.64	$1.64	$1.64	313
2023-05-19	$1.70	$1.71	$1.65	$1.65	$1.65	29,722
2023-05-18	$1.71	$1.76	$1.62	$1.62	$1.62	9,258
2023-05-17	$1.74	$1.75	$1.74	$1.75	$1.75	782
2023-05-16	$1.68	$1.68	$1.64	$1.64	$1.64	5,354
2023-05-15	$1.73	$1.73	$1.73	$1.73	$1.73	18,087
2023-05-12	$1.70	$1.70	$1.70	$1.70	$1.70	174
2023-05-11	$1.71	$1.71	$1.71	$1.71	$1.71	654
2023-05-10	$1.74	$1.74	$1.74	$1.74	$1.74	13
2023-05-09	$1.74	$1.74	$1.74	$1.74	$1.74	633
2023-05-08	$1.76	$1.76	$1.76	$1.76	$1.76	40,080
2023-05-05	$1.70	$1.70	$1.70	$1.70	$1.70	159
2023-05-04	$1.72	$1.76	$1.68	$1.76	$1.76	661
2023-05-03	$1.67	$1.67	$1.67	$1.67	$1.67	1
2023-05-02	$1.72	$1.72	$1.67	$1.67	$1.67	902
2023-05-01	$1.68	$1.68	$1.66	$1.66	$1.66	881
2023-04-28	$1.65	$1.68	$1.65	$1.68	$1.68	393
2023-04-27	$1.65	$1.65	$1.65	$1.65	$1.65	16,915
2023-04-26	$1.66	$1.66	$1.63	$1.63	$1.63	1,958
2023-04-25	$1.74	$1.74	$1.74	$1.74	$1.74	15
2023-04-24	$1.72	$1.74	$1.72	$1.74	$1.74	540
2023-04-21	$1.77	$1.77	$1.68	$1.68	$1.68	1,100
2023-04-20	$1.68	$1.68	$1.68	$1.68	$1.68	0
2023-04-19	$1.68	$1.68	$1.68	$1.68	$1.68	4
2023-04-18	$1.68	$1.68	$1.68	$1.68	$1.68	28
2023-04-17	$1.64	$1.71	$1.64	$1.68	$1.68	2,519
2023-04-14	$1.64	$1.72	$1.64	$1.72	$1.72	3,568
2023-04-13	$1.66	$1.66	$1.66	$1.66	$1.66	1,088
2023-04-12	$1.68	$1.73	$1.68	$1.73	$1.73	1,215
2023-04-11	$1.78	$1.78	$1.64	$1.76	$1.76	1,339
2023-04-10	$1.76	$1.76	$1.70	$1.70	$1.70	469
2023-04-06	$1.70	$1.70	$1.70	$1.70	$1.70	38
2023-04-05	$1.70	$1.70	$1.68	$1.70	$1.70	710
2023-04-04	$1.68	$1.82	$1.68	$1.82	$1.82	1,662
2023-04-03	$1.65	$1.69	$1.65	$1.69	$1.69	2,209
2023-03-31	$1.66	$1.66	$1.66	$1.66	$1.66	208
2023-03-30	$1.69	$1.69	$1.69	$1.69	$1.69	617
2023-03-29	$1.67	$1.67	$1.67	$1.67	$1.67	29
2023-03-28	$1.67	$1.67	$1.67	$1.67	$1.67	662
2023-03-27	$1.68	$1.68	$1.65	$1.65	$1.65	947
2023-03-24	$1.69	$1.69	$1.69	$1.69	$1.69	18
2023-03-23	$1.71	$1.71	$1.69	$1.69	$1.69	17,088
2023-03-22	$1.67	$1.67	$1.66	$1.67	$1.67	1,423
2023-03-21	$1.67	$1.67	$1.67	$1.67	$1.67	209
2023-03-20	$1.73	$1.74	$1.69	$1.74	$1.74	589
2023-03-17	$1.66	$1.66	$1.66	$1.66	$1.66	100
2023-03-16	$1.68	$1.69	$1.68	$1.68	$1.68	3,048
2023-03-15	$1.66	$1.67	$1.66	$1.67	$1.67	980
2023-03-14	$1.70	$1.72	$1.68	$1.72	$1.72	6,601
2023-03-13	$1.73	$1.73	$1.73	$1.73	$1.73	87
2023-03-10	$1.78	$1.78	$1.68	$1.73	$1.73	9,450
2023-03-09	$1.76	$1.76	$1.76	$1.76	$1.76	62
2023-03-08	$1.76	$1.76	$1.76	$1.76	$1.76	126
2023-03-07	$1.79	$1.83	$1.79	$1.83	$1.83	1,000
2023-03-06	$1.72	$1.77	$1.72	$1.77	$1.77	367
2023-03-03	$1.71	$1.75	$1.71	$1.75	$1.75	1,123
2023-03-02	$1.73	$1.74	$1.73	$1.74	$1.74	216
2023-03-01	$1.75	$1.79	$1.69	$1.69	$1.69	3,879
2023-02-28	$1.77	$1.77	$1.75	$1.75	$1.75	420
2023-02-27	$1.75	$1.75	$1.75	$1.75	$1.75	43
2023-02-24	$1.75	$1.75	$1.75	$1.75	$1.75	63
2023-02-23	$1.75	$1.75	$1.75	$1.75	$1.75	32
2023-02-22	$1.80	$1.80	$1.75	$1.75	$1.75	1,032
2023-02-21	$1.87	$1.87	$1.75	$1.81	$1.81	2,322
2023-02-17	$1.79	$1.92	$1.68	$1.92	$1.92	3,408
2023-02-16	$1.82	$1.95	$1.82	$1.95	$1.95	2,396
2023-02-15	$1.80	$1.84	$1.80	$1.80	$1.80	1,419
2023-02-14	$2.01	$2.01	$2.01	$2.01	$2.01	21,457
2023-02-13	$1.90	$1.97	$1.90	$1.97	$1.97	1,008
2023-02-10	$1.91	$1.91	$1.91	$1.91	$1.91	3,020
2023-02-09	$1.79	$1.79	$1.79	$1.79	$1.79	0
2023-02-08	$1.79	$1.79	$1.79	$1.79	$1.79	94
2023-02-07	$1.79	$1.79	$1.79	$1.79	$1.79	22
2023-02-06	$1.97	$1.97	$1.79	$1.79	$1.79	1,436
2023-02-03	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-02-02	$2.00	$2.00	$1.96	$1.96	$1.96	592
2023-02-01	$1.90	$1.90	$1.90	$1.90	$1.90	495
2023-01-31	$1.92	$1.92	$1.90	$1.90	$1.90	1,888
2023-01-30	$1.97	$1.97	$1.97	$1.97	$1.97	73
2023-01-27	$1.85	$1.97	$1.84	$1.97	$1.97	2,453
2023-01-26	$1.89	$1.93	$1.89	$1.89	$1.89	11,841
2023-01-25	$1.98	$2.03	$1.91	$2.03	$2.03	2,962
2023-01-24	$1.88	$2.05	$1.88	$2.05	$2.05	6,536
2023-01-23	$1.95	$1.95	$1.95	$1.95	$1.95	207
2023-01-20	$1.93	$1.95	$1.93	$1.95	$1.95	375
2023-01-19	$1.88	$1.91	$1.88	$1.91	$1.91	783
2023-01-18	$1.96	$1.96	$1.89	$1.93	$1.93	3,910
2023-01-17	$1.97	$2.00	$1.97	$2.00	$2.00	8,283
2023-01-13	$1.95	$1.96	$1.95	$1.96	$1.96	259
2023-01-12	$1.92	$1.92	$1.92	$1.92	$1.92	2,911
2023-01-11	$1.91	$1.91	$1.91	$1.91	$1.91	2,701
2023-01-10	$1.94	$1.94	$1.94	$1.94	$1.94	415
2023-01-09	$1.93	$1.93	$1.92	$1.92	$1.92	1,126
2023-01-06	$1.91	$1.92	$1.91	$1.92	$1.92	600
2023-01-05	$1.90	$1.91	$1.90	$1.91	$1.91	299
2023-01-04	$1.93	$1.93	$1.93	$1.93	$1.93	131,207
2023-01-03	$1.94	$1.94	$1.92	$1.92	$1.92	1,064
2022-12-30	$1.85	$1.88	$1.81	$1.88	$1.88	2,601
2022-12-29	$1.85	$1.93	$1.85	$1.93	$1.93	693
2022-12-28	$1.89	$1.89	$1.89	$1.89	$1.89	892
2022-12-27	$1.89	$1.89	$1.87	$1.87	$1.87	4,618
2022-12-23	$1.89	$1.89	$1.85	$1.85	$1.85	700
2022-12-22	$1.89	$1.89	$1.89	$1.89	$1.89	471
2022-12-21	$1.90	$1.90	$1.90	$1.90	$1.90	323
2022-12-20	$1.86	$1.95	$1.86	$1.94	$1.94	12,850
2022-12-19	$1.91	$1.96	$1.90	$1.93	$1.93	4,568
2022-12-16	$1.91	$1.91	$1.85	$1.90	$1.90	11,090
2022-12-15	$1.88	$1.91	$1.85	$1.89	$1.89	2,904
2022-12-14	$1.89	$1.97	$1.89	$1.97	$1.97	6,000
2022-12-13	$1.89	$1.93	$1.89	$1.93	$1.93	2,317
2022-12-12	$1.94	$1.94	$1.94	$1.94	$1.94	109
2022-12-09	$1.97	$1.97	$1.95	$1.97	$1.97	1,271
2022-12-08	$1.85	$1.85	$1.85	$1.85	$1.85	0
2022-12-07	$1.85	$1.85	$1.85	$1.85	$1.85	340
2022-12-06	$2.01	$2.01	$2.01	$2.01	$2.01	850
2022-12-05	$2.05	$2.05	$2.05	$2.05	$2.05	30
2022-12-02	$2.05	$2.05	$1.99	$2.05	$2.05	3,015
2022-12-01	$2.05	$2.05	$2.05	$2.05	$2.05	11
2022-11-30	$2.04	$2.05	$1.98	$2.05	$2.05	2,606
2022-11-29	$2.04	$2.15	$2.03	$2.10	$2.10	34,298
2022-11-28	$2.11	$2.11	$2.06	$2.06	$2.06	9,841
2022-11-25	$2.12	$2.12	$2.12	$2.12	$2.12	190
2022-11-23	$2.14	$2.14	$2.14	$2.14	$2.14	100
2022-11-22	$2.01	$2.01	$2.01	$2.01	$2.01	246
2022-11-21	$1.97	$1.97	$1.97	$1.97	$1.97	1
2022-11-18	$2.11	$2.16	$1.97	$1.97	$1.97	1,139
2022-11-17	$2.14	$2.21	$2.13	$2.15	$2.15	3,095
2022-11-16	$2.46	$2.52	$2.46	$2.52	$2.27	3,391
2022-11-15	$2.40	$2.40	$2.40	$2.40	$2.17	267
2022-11-14	$2.34	$2.50	$2.34	$2.42	$2.18	1,793
2022-11-11	$2.50	$2.50	$2.46	$2.50	$2.26	2,100
2022-11-10	$2.30	$2.50	$2.30	$2.50	$2.26	4,500
2022-11-09	$2.32	$2.55	$2.32	$2.50	$2.26	6,420
2022-11-08	$2.53	$2.53	$2.53	$2.53	$2.28	0
2022-11-07	$2.53	$2.53	$2.53	$2.53	$2.28	0
2022-11-04	$2.46	$2.53	$2.45	$2.53	$2.28	1,086
2022-11-03	$2.29	$2.29	$2.29	$2.29	$2.07	100
2022-11-02	$2.51	$2.51	$2.51	$2.51	$2.26	0
2022-11-01	$2.51	$2.51	$2.51	$2.51	$2.26	0
2022-10-31	$2.51	$2.51	$2.51	$2.51	$2.26	882
2022-10-28	$2.42	$2.42	$2.42	$2.42	$2.18	0
2022-10-27	$2.42	$2.42	$2.42	$2.42	$2.18	0
2022-10-26	$2.22	$2.42	$2.22	$2.42	$2.18	315
2022-10-25	$2.35	$2.35	$2.35	$2.35	$2.12	100
2022-10-24	$2.19	$2.19	$2.19	$2.19	$1.98	0
2022-10-21	$2.19	$2.19	$2.19	$2.19	$2.19	1,000
2022-10-20	$2.16	$2.16	$2.16	$2.16	$2.16	0
2022-10-19	$2.16	$2.16	$2.16	$2.16	$2.16	586
2022-10-18	$2.06	$2.06	$2.06	$2.06	$2.06	3
2022-10-17	$2.05	$2.06	$2.05	$2.06	$2.06	3,843
2022-10-14	$2.22	$2.22	$2.22	$2.22	$2.22	1
2022-10-13	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-12	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-11	$2.22	$2.22	$2.22	$2.22	$2.22	2
2022-10-10	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-07	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-06	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-05	$2.22	$2.22	$2.22	$2.22	$2.22	90
2022-10-04	$2.22	$2.22	$2.22	$2.22	$2.22	100
2022-10-03	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-09-30	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-09-29	$1.90	$1.90	$1.90	$1.90	$1.90	316
2022-09-28	$1.90	$1.90	$1.90	$1.90	$1.90	380
2022-09-27	$2.14	$2.14	$2.14	$2.14	$2.14	307
2022-09-26	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-23	$2.30	$2.30	$2.30	$2.30	$2.30	44
2022-09-22	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-21	$2.30	$2.30	$2.30	$2.30	$2.30	356
2022-09-20	$2.13	$2.13	$2.13	$2.13	$2.13	0
2022-09-19	$2.13	$2.13	$2.13	$2.13	$2.13	5,000
2022-09-16	$2.30	$2.30	$2.30	$2.30	$2.30	3
2022-09-15	$2.30	$2.30	$2.30	$2.30	$2.30	1
2022-09-14	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-13	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-12	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-09	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-08	$2.30	$2.30	$2.30	$2.30	$2.30	4,500
2022-09-07	$2.30	$2.30	$2.30	$2.30	$2.30	0
2022-09-06	$2.21	$2.21	$2.21	$2.21	$2.21	3,850
2022-09-02	$2.21	$2.21	$2.21	$2.21	$2.21	0
2022-09-01	$2.21	$2.21	$2.21	$2.21	$2.21	3,850
2022-08-31	$2.10	$2.10	$2.10	$2.10	$2.10	30
2022-08-30	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-08-29	$2.10	$2.10	$2.10	$2.10	$2.10	7
2022-08-26	$2.10	$2.10	$2.10	$2.10	$2.10	5,000
2022-08-25	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-08-24	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-08-23	$2.10	$2.10	$2.10	$2.10	$2.10	4
2022-08-22	$2.10	$2.10	$2.10	$2.10	$2.10	6,360
2022-08-19	$2.22	$2.26	$2.20	$2.26	$2.26	773
2022-08-18	$2.28	$2.28	$2.28	$2.28	$2.28	24
2022-08-17	$2.28	$2.28	$2.28	$2.28	$2.28	1,005
2022-08-16	$2.24	$2.34	$2.24	$2.34	$2.34	1,344
2022-08-15	$2.30	$2.30	$2.14	$2.18	$2.18	10,648
2022-08-12	$2.27	$2.27	$2.27	$2.27	$2.27	10,000
2022-08-11	$2.27	$2.27	$2.27	$2.27	$2.27	0
2022-08-10	$2.26	$2.29	$2.26	$2.27	$2.27	22,500
2022-08-09	$2.26	$2.29	$2.26	$2.26	$2.26	84,706
2022-08-08	$2.25	$2.27	$2.22	$2.25	$2.25	12,009
2022-08-05	$2.16	$2.16	$2.16	$2.16	$2.16	75
2022-08-04	$2.17	$2.18	$2.13	$2.16	$2.16	10,121
2022-08-03	$2.04	$2.04	$2.04	$2.04	$2.04	21
2022-08-02	$1.98	$2.04	$1.98	$2.04	$2.04	1,586
2022-08-01	$2.00	$2.00	$1.90	$1.90	$1.90	640
2022-07-29	$1.98	$1.98	$1.90	$1.90	$1.90	2,203
2022-07-28	$1.91	$1.98	$1.91	$1.98	$1.98	5,688
2022-07-27	$1.90	$1.99	$1.90	$1.99	$1.99	8,850
2022-07-26	$1.95	$1.96	$1.87	$1.89	$1.89	8,160
2022-07-25	$2.37	$2.37	$2.26	$2.31	$2.31	4,226
2022-07-22	$2.67	$2.67	$2.67	$2.67	$2.67	6
2022-07-21	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-07-20	$2.67	$2.67	$2.67	$2.67	$2.67	10
2022-07-19	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-07-18	$2.67	$2.67	$2.67	$2.67	$2.67	19
2022-07-15	$2.67	$2.67	$2.67	$2.67	$2.67	2
2022-07-14	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-07-13	$2.67	$2.67	$2.67	$2.67	$2.67	15
2022-07-12	$2.67	$2.67	$2.67	$2.67	$2.67	67
2022-07-11	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-07-08	$2.67	$2.67	$2.67	$2.67	$2.67	701
2022-07-07	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-07-06	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-07-05	$2.80	$2.80	$2.80	$2.80	$2.80	100
2022-07-01	$2.94	$2.94	$2.94	$2.94	$2.94	150
2022-06-30	$2.97	$2.97	$2.97	$2.97	$2.97	3
2022-06-29	$2.97	$2.97	$2.97	$2.97	$2.97	18,565
2022-06-28	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-06-27	$2.89	$2.89	$2.89	$2.89	$2.89	1,210
2022-06-24	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-06-23	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-06-22	$2.89	$2.89	$2.89	$2.89	$2.89	100
2022-06-21	$2.94	$2.94	$2.81	$2.81	$2.81	9,900
2022-06-17	$2.94	$2.94	$2.94	$2.94	$2.94	0
2022-06-16	$2.94	$2.94	$2.94	$2.94	$2.94	55
2022-06-15	$2.94	$2.94	$2.94	$2.94	$2.94	334
2022-06-14	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-13	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-10	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-09	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-08	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-07	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-06	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-03	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-06-02	$2.97	$2.97	$2.97	$2.97	$2.97	1
2022-06-01	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-05-31	$2.97	$2.97	$2.97	$2.97	$2.97	0
2022-05-27	$2.97	$2.97	$2.97	$2.97	$2.97	405
2022-05-26	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-05-25	$2.92	$2.92	$2.92	$2.92	$2.92	100
2022-05-24	$2.78	$2.78	$2.78	$2.78	$2.78	0
2022-05-23	$2.78	$2.78	$2.78	$2.78	$2.78	0
2022-05-20	$2.78	$2.78	$2.78	$2.78	$2.78	0
2022-05-19	$2.78	$2.78	$2.78	$2.78	$2.78	105
2022-05-18	$2.80	$2.80	$2.80	$2.80	$2.80	3
2022-05-17	$2.80	$2.80	$2.80	$2.80	$2.80	53
2022-05-16	$2.80	$2.80	$2.80	$2.80	$2.80	0
2022-05-13	$2.80	$2.80	$2.80	$2.80	$2.80	8
2022-05-12	$2.80	$2.80	$2.80	$2.80	$2.80	704
2022-05-11	$2.79	$2.79	$2.79	$2.79	$2.79	5,270
2022-05-10	$2.79	$2.79	$2.79	$2.79	$2.79	100
2022-05-09	$2.84	$2.84	$2.84	$2.84	$2.84	376
2022-05-06	$2.83	$2.83	$2.83	$2.83	$2.83	334
2022-05-05	$2.72	$2.72	$2.72	$2.72	$2.72	0
2022-05-04	$2.72	$2.72	$2.72	$2.72	$2.72	3
2022-05-03	$2.72	$2.72	$2.72	$2.72	$2.72	22,105
2022-05-02	$2.78	$2.78	$2.72	$2.72	$2.72	700
2022-04-29	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-04-28	$2.89	$2.89	$2.89	$2.89	$2.89	0
2022-04-27	$2.89	$2.89	$2.89	$2.89	$2.89	150
2022-04-26	$2.78	$2.78	$2.78	$2.78	$2.78	1,030
2022-04-25	$2.77	$2.77	$2.77	$2.77	$2.77	80
2022-04-22	$2.77	$2.77	$2.77	$2.77	$2.77	0
2022-04-21	$2.77	$2.77	$2.77	$2.77	$2.77	80
2022-04-20	$2.77	$2.77	$2.77	$2.77	$2.77	0
2022-04-19	$2.70	$2.77	$2.70	$2.77	$2.77	3,500
2022-04-18	$2.77	$2.77	$2.77	$2.77	$2.77	13
2022-04-14	$2.77	$2.77	$2.77	$2.77	$2.77	15
2022-04-13	$2.77	$2.77	$2.77	$2.77	$2.77	550
2022-04-12	$2.87	$2.87	$2.87	$2.87	$2.87	21
2022-04-11	$2.72	$2.87	$2.72	$2.87	$2.87	218
2022-04-08	$2.75	$2.75	$2.75	$2.75	$2.75	0
2022-04-07	$2.75	$2.75	$2.75	$2.75	$2.75	10
2022-04-06	$2.75	$2.75	$2.75	$2.75	$2.75	38,452
2022-04-05	$2.83	$2.83	$2.83	$2.83	$2.83	53
2022-04-04	$2.83	$2.83	$2.83	$2.83	$2.83	33
2022-04-01	$2.83	$2.83	$2.83	$2.83	$2.83	101
2022-03-31	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-03-30	$2.84	$2.84	$2.84	$2.84	$2.84	150
2022-03-29	$2.79	$2.87	$2.79	$2.87	$2.87	407
2022-03-28	$2.60	$2.60	$2.60	$2.60	$2.60	0
2022-03-25	$2.60	$2.60	$2.60	$2.60	$2.60	470
2022-03-24	$2.74	$2.74	$2.60	$2.60	$2.60	470
2022-03-23	$2.70	$2.70	$2.70	$2.70	$2.70	106
2022-03-22	$2.70	$2.70	$2.70	$2.70	$2.70	750
2022-03-21	$2.67	$2.67	$2.67	$2.67	$2.67	103
2022-03-18	$2.67	$2.67	$2.67	$2.67	$2.67	0
2022-03-17	$2.67	$2.67	$2.67	$2.67	$2.67	103
2022-03-16	$2.50	$2.50	$2.50	$2.50	$2.50	304
2022-03-15	$2.66	$2.66	$2.66	$2.66	$2.66	8
2022-03-14	$2.66	$2.66	$2.66	$2.66	$2.66	5,000
2022-03-11	$2.66	$2.66	$2.66	$2.66	$2.66	0
2022-03-10	$2.66	$2.66	$2.66	$2.66	$2.66	0
2022-03-09	$2.66	$2.66	$2.66	$2.66	$2.66	600
2022-03-08	$2.50	$2.50	$2.50	$2.50	$2.50	400
2022-03-07	$2.50	$2.50	$2.50	$2.50	$2.50	9,022
2022-03-04	$2.63	$2.63	$2.52	$2.59	$2.59	2,325
2022-03-03	$2.66	$2.66	$2.66	$2.66	$2.66	101
2022-03-02	$2.70	$2.70	$2.70	$2.70	$2.70	764
2022-03-01	$2.80	$2.80	$2.76	$2.76	$2.76	214
2022-02-28	$2.84	$2.84	$2.84	$2.84	$2.84	16
2022-02-25	$2.84	$2.84	$2.84	$2.84	$2.84	330
2022-02-24	$2.89	$2.89	$2.83	$2.83	$2.83	1,098
2022-02-23	$3.00	$3.00	$3.00	$3.00	$3.00	1
2022-02-22	$3.00	$3.00	$3.00	$3.00	$3.00	0
2022-02-18	$3.00	$3.00	$3.00	$3.00	$3.00	30
2022-02-17	$3.09	$3.09	$3.00	$3.00	$3.00	1,413
2022-02-16	$3.09	$3.30	$3.09	$3.30	$3.30	700
2022-02-15	$3.07	$3.07	$3.07	$3.07	$3.07	40
2022-02-14	$3.07	$3.07	$3.07	$3.07	$3.07	205
2022-02-11	$3.30	$3.30	$3.30	$3.30	$3.30	200
2022-02-10	$3.29	$3.29	$3.29	$3.29	$3.29	200
2022-02-09	$3.22	$3.22	$3.22	$3.22	$3.22	0
2022-02-08	$3.22	$3.22	$3.22	$3.22	$3.22	400
2022-02-07	$3.16	$3.16	$3.16	$3.16	$3.16	900
2022-02-04	$3.16	$3.16	$3.16	$3.16	$3.16	50
2022-02-03	$3.16	$3.16	$3.16	$3.16	$3.16	0
2022-02-02	$3.16	$3.16	$3.16	$3.16	$3.16	0
2022-02-01	$3.16	$3.16	$3.16	$3.16	$3.16	800
2022-01-31	$3.16	$3.16	$3.16	$3.16	$3.16	200
2022-01-28	$3.23	$3.23	$3.23	$3.23	$3.23	0
2022-01-27	$3.15	$3.23	$3.15	$3.23	$3.23	805
2022-01-26	$3.25	$3.30	$3.25	$3.30	$3.30	2,000
2022-01-25	$3.14	$3.14	$3.14	$3.14	$3.14	0
2022-01-24	$3.14	$3.14	$3.14	$3.14	$3.14	0
2022-01-21	$3.25	$3.30	$3.14	$3.14	$3.14	4,961
2022-01-20	$3.29	$3.29	$3.29	$3.29	$3.29	0
2022-01-19	$3.19	$3.19	$3.19	$3.19	$3.19	13
2022-01-18	$3.19	$3.19	$3.19	$3.19	$3.19	356
2022-01-14	$3.19	$3.19	$3.19	$3.19	$3.19	0
2022-01-13	$3.19	$3.19	$3.19	$3.19	$3.19	0
2022-01-12	$3.19	$3.19	$3.19	$3.19	$3.19	356
2022-01-11	$3.08	$3.08	$3.08	$3.08	$3.08	0
2022-01-10	$3.17	$3.17	$3.08	$3.08	$3.08	707
2022-01-07	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-01-06	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-01-05	$3.14	$3.20	$3.14	$3.20	$3.20	8,280
2022-01-04	$3.17	$3.17	$3.17	$3.17	$3.17	297
2022-01-03	$3.13	$3.13	$3.13	$3.13	$3.13	0
2021-12-31	$3.13	$3.13	$3.13	$3.13	$3.13	0
2021-12-30	$3.05	$3.17	$3.05	$3.13	$3.13	9,070
2021-12-29	$3.12	$3.12	$3.12	$3.12	$3.12	0
2021-12-28	$3.12	$3.12	$3.12	$3.12	$3.12	0
2021-12-27	$3.12	$3.12	$3.12	$3.12	$3.12	0
2021-12-23	$3.05	$3.12	$3.05	$3.12	$3.12	330
2021-12-22	$3.08	$3.08	$3.08	$3.08	$3.08	0
2021-12-21	$3.08	$3.08	$3.08	$3.08	$3.08	69
2021-12-20	$3.08	$3.08	$3.08	$3.08	$3.08	151
2021-12-17	$3.08	$3.08	$3.08	$3.08	$3.08	0
2021-12-16	$3.08	$3.08	$3.08	$3.08	$3.08	561
2021-12-15	$3.08	$3.08	$3.08	$3.08	$3.08	0
2021-12-14	$3.08	$3.08	$3.08	$3.08	$3.08	215
2021-12-13	$3.12	$3.12	$3.10	$3.10	$3.10	201
2021-12-10	$3.10	$3.10	$3.10	$3.10	$3.10	79
2021-12-09	$3.10	$3.10	$3.10	$3.10	$3.10	0
2021-12-08	$3.15	$3.15	$3.10	$3.10	$3.10	211
2021-12-07	$3.21	$3.21	$3.14	$3.14	$3.14	539
2021-12-06	$3.31	$3.31	$3.31	$3.31	$3.31	0
2021-12-03	$3.25	$3.31	$3.25	$3.31	$3.31	500
2021-12-02	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-12-01	$3.21	$3.21	$3.21	$3.21	$3.21	0
2021-11-30	$3.21	$3.21	$3.21	$3.21	$3.21	436
2021-11-29	$3.13	$3.21	$3.09	$3.21	$3.21	1,136
2021-11-26	$3.24	$3.24	$3.24	$3.24	$3.24	0
2021-11-24	$3.19	$3.36	$3.19	$3.24	$3.24	1,236
2021-11-23	$3.28	$3.28	$3.28	$3.28	$3.28	183
2021-11-22	$3.28	$3.28	$3.28	$3.28	$3.28	0
2021-11-19	$3.28	$3.28	$3.28	$3.28	$3.28	135
2021-11-18	$3.28	$3.28	$3.20	$3.20	$3.20	460
2021-11-17	$3.19	$3.27	$3.19	$3.19	$3.19	961
2021-11-16	$3.32	$3.46	$3.32	$3.46	$3.46	10,596
2021-11-15	$3.80	$3.80	$3.80	$3.80	$3.80	50
2021-11-12	$3.72	$3.80	$3.63	$3.80	$3.80	15,232
2021-11-11	$3.65	$3.84	$3.65	$3.84	$3.58	5,188
2021-11-10	$3.67	$3.67	$3.67	$3.67	$3.43	116
2021-11-09	$3.65	$3.65	$3.65	$3.65	$3.41	26
2021-11-08	$3.60	$3.70	$3.60	$3.65	$3.41	1,604
2021-11-05	$3.52	$3.67	$3.52	$3.58	$3.34	12,159
2021-11-04	$3.52	$3.52	$3.52	$3.52	$3.29	2,343
2021-11-03	$3.51	$3.51	$3.51	$3.51	$3.28	18,943
2021-11-02	$3.53	$3.55	$3.53	$3.55	$3.31	558
2021-11-01	$3.50	$3.50	$3.50	$3.50	$3.27	1,311
2021-10-29	$3.50	$3.50	$3.50	$3.50	$3.27	0
2021-10-28	$3.57	$3.57	$3.50	$3.50	$3.27	1,311
2021-10-27	$3.63	$3.63	$3.63	$3.63	$3.39	0
2021-10-26	$3.63	$3.63	$3.63	$3.63	$3.39	1,100
2021-10-25	$3.65	$3.65	$3.65	$3.65	$3.41	800
2021-10-22	$3.56	$3.73	$3.56	$3.73	$3.48	3,874
2021-10-21	$3.71	$3.71	$3.71	$3.71	$3.46	343
2021-10-20	$3.71	$3.71	$3.71	$3.71	$3.46	148
2021-10-19	$3.70	$3.70	$3.70	$3.70	$3.45	0
2021-10-18	$3.70	$3.70	$3.70	$3.70	$3.45	829
2021-10-15	$3.79	$3.79	$3.79	$3.79	$3.54	5
2021-10-14	$3.79	$3.79	$3.79	$3.79	$3.54	20
2021-10-13	$3.60	$3.84	$3.54	$3.79	$3.54	5,300
2021-10-12	$3.60	$3.60	$3.60	$3.60	$3.36	295
2021-10-11	$3.58	$3.58	$3.58	$3.58	$3.34	212
2021-10-08	$3.50	$3.50	$3.50	$3.50	$3.27	20
2021-10-07	$3.50	$3.73	$3.48	$3.50	$3.27	10,412
2021-10-06	$3.40	$3.40	$3.40	$3.40	$3.17	0
2021-10-05	$3.40	$3.40	$3.40	$3.40	$3.17	0
2021-10-04	$3.40	$3.40	$3.40	$3.40	$3.17	80
2021-10-01	$3.44	$3.44	$3.40	$3.40	$3.17	1,504
2021-09-30	$3.41	$3.49	$3.40	$3.40	$3.17	59,539
2021-09-29	$3.05	$3.45	$3.05	$3.28	$3.06	141,119
2021-09-28	$2.99	$2.99	$2.99	$2.99	$2.79	0
2021-09-27	$2.99	$2.99	$2.99	$2.99	$2.79	0
2021-09-24	$2.99	$2.99	$2.99	$2.99	$2.79	1
2021-09-23	$2.99	$2.99	$2.99	$2.99	$2.79	0
2021-09-22	$2.99	$2.99	$2.99	$2.99	$2.79	10
2021-09-21	$2.94	$2.99	$2.94	$2.99	$2.79	4,058
2021-09-20	$2.91	$2.96	$2.91	$2.96	$2.76	625
2021-09-17	$2.94	$2.94	$2.94	$2.94	$2.74	2,483
2021-09-16	$2.96	$2.96	$2.96	$2.96	$2.76	35
2021-09-15	$2.96	$2.96	$2.96	$2.96	$2.76	2,477
2021-09-14	$2.99	$2.99	$2.99	$2.99	$2.79	10
2021-09-13	$2.99	$2.99	$2.99	$2.99	$2.79	0
2021-09-10	$2.99	$2.99	$2.99	$2.99	$2.79	171
2021-09-09	$2.98	$2.98	$2.83	$2.83	$2.64	10,273
2021-09-08	$3.04	$3.04	$3.04	$3.04	$2.84	0
2021-09-07	$3.04	$3.04	$3.04	$3.04	$2.84	131
2021-09-03	$3.05	$3.05	$3.05	$3.05	$2.85	0
2021-09-02	$3.05	$3.05	$3.05	$3.05	$2.85	0
2021-09-01	$3.05	$3.05	$3.05	$3.05	$2.85	0
2021-08-31	$3.05	$3.05	$3.05	$3.05	$2.85	4,001
2021-08-30	$2.94	$2.94	$2.94	$2.94	$2.74	0
2021-08-27	$2.94	$2.94	$2.94	$2.94	$2.74	10,000
2021-08-26	$3.46	$3.46	$3.46	$3.46	$3.23	0
2021-08-25	$2.90	$3.46	$2.90	$3.46	$3.23	1,162
2021-08-24	$2.71	$2.71	$2.71	$2.71	$2.53	4
2021-08-23	$2.71	$2.71	$2.71	$2.71	$2.53	181
2021-08-20	$2.71	$2.71	$2.71	$2.71	$2.53	509
2021-08-19	$2.78	$2.78	$2.78	$2.78	$2.59	2
2021-08-18	$2.85	$2.85	$2.78	$2.78	$2.59	1,605
2021-08-17	$2.86	$2.86	$2.86	$2.86	$2.67	502
2021-08-16	$2.89	$2.89	$2.89	$2.89	$2.70	100
2021-08-13	$2.90	$2.90	$2.90	$2.90	$2.71	0
2021-08-12	$2.90	$2.90	$2.90	$2.90	$2.71	142
2021-08-11	$2.85	$2.85	$2.85	$2.85	$2.66	0
2021-08-10	$2.85	$2.85	$2.85	$2.85	$2.66	1,502
2021-08-09	$2.88	$2.88	$2.88	$2.88	$2.69	138
2021-08-06	$2.98	$2.98	$2.98	$2.98	$2.78	5
2021-08-05	$2.98	$2.98	$2.98	$2.98	$2.78	0
2021-08-04	$2.77	$2.98	$2.77	$2.98	$2.78	10,089
2021-08-03	$2.91	$2.91	$2.89	$2.89	$2.70	324
2021-08-02	$2.87	$2.87	$2.87	$2.87	$2.68	390
2021-07-30	$2.80	$2.80	$2.80	$2.80	$2.61	2,015
2021-07-29	$3.09	$3.09	$3.02	$3.02	$2.82	2,700
2021-07-28	$2.85	$2.85	$2.85	$2.85	$2.66	0
2021-07-27	$2.85	$2.85	$2.85	$2.85	$2.66	0
2021-07-26	$2.85	$2.85	$2.85	$2.85	$2.66	262
2021-07-23	$2.84	$3.03	$2.84	$3.03	$2.83	6,154
2021-07-22	$3.07	$3.07	$2.85	$2.85	$2.66	28,773
2021-07-21	$2.91	$2.91	$2.91	$2.91	$2.72	26,639
2021-07-20	$2.91	$2.91	$2.91	$2.91	$2.72	0
2021-07-19	$2.91	$2.91	$2.91	$2.91	$2.72	33
2021-07-16	$2.91	$2.91	$2.91	$2.91	$2.72	500
2021-07-15	$2.94	$2.94	$2.94	$2.94	$2.74	2
2021-07-14	$2.94	$2.94	$2.94	$2.94	$2.74	0
2021-07-13	$2.94	$2.94	$2.94	$2.94	$2.74	0
2021-07-12	$2.94	$2.94	$2.94	$2.94	$2.74	72
2021-07-09	$2.94	$2.94	$2.94	$2.94	$2.74	0
2021-07-08	$2.80	$2.94	$2.80	$2.94	$2.74	1,178
2021-07-07	$2.80	$2.80	$2.80	$2.80	$2.61	576
2021-07-06	$2.81	$2.81	$2.81	$2.81	$2.62	2
2021-07-02	$2.81	$2.81	$2.81	$2.81	$2.62	1,109
2021-07-01	$3.00	$3.00	$3.00	$3.00	$2.80	3
2021-06-30	$3.00	$3.00	$3.00	$3.00	$2.80	200
2021-06-29	$2.95	$3.01	$2.95	$3.01	$2.81	432
2021-06-28	$3.06	$3.06	$3.06	$3.06	$2.86	600
2021-06-25	$3.06	$3.06	$3.06	$3.06	$2.85	31
2021-06-24	$3.06	$3.06	$3.06	$3.06	$2.85	7
2021-06-23	$3.06	$3.06	$3.06	$3.06	$2.85	1,507
2021-06-22	$2.95	$2.95	$2.95	$2.95	$2.75	24,974
2021-06-21	$2.85	$2.85	$2.85	$2.85	$2.66	70
2021-06-18	$2.85	$2.85	$2.85	$2.85	$2.66	300
2021-06-17	$2.90	$2.90	$2.90	$2.90	$2.71	200
2021-06-16	$3.26	$3.26	$3.26	$3.26	$3.04	265
2021-06-15	$3.26	$3.26	$3.26	$3.26	$3.04	0
2021-06-14	$3.26	$3.26	$3.26	$3.26	$3.04	265
2021-06-11	$3.02	$3.32	$3.02	$3.32	$3.10	359
2021-06-10	$3.07	$3.07	$3.07	$3.07	$2.87	1,505
2021-06-09	$3.25	$3.25	$3.25	$3.25	$3.03	3
2021-06-08	$3.25	$3.25	$3.25	$3.25	$3.03	9
2021-06-07	$3.25	$3.25	$3.25	$3.25	$3.03	545
2021-06-04	$3.28	$3.32	$3.28	$3.32	$3.10	455
2021-06-03	$3.12	$3.12	$3.12	$3.12	$2.91	6
2021-06-02	$3.14	$3.14	$3.12	$3.12	$2.91	453
2021-06-01	$3.34	$3.34	$3.34	$3.34	$3.12	577
2021-05-28	$3.16	$3.16	$3.16	$3.16	$2.95	50
2021-05-27	$3.16	$3.16	$3.16	$3.16	$2.95	50
2021-05-26	$3.16	$3.16	$3.16	$3.16	$2.95	638
2021-05-25	$3.16	$3.16	$3.16	$3.16	$2.95	0
2021-05-24	$3.16	$3.16	$3.16	$3.16	$2.95	202
2021-05-21	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-20	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-19	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-18	$3.10	$3.10	$3.10	$3.10	$2.90	5
2021-05-17	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-14	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-13	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-12	$3.10	$3.10	$3.10	$3.10	$2.90	12
2021-05-11	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-10	$3.10	$3.10	$3.10	$3.10	$2.90	0
2021-05-07	$3.36	$3.40	$3.10	$3.10	$2.90	702
2021-05-06	$3.39	$3.39	$3.39	$3.39	$3.16	1,490
2021-05-05	$3.06	$3.06	$3.06	$3.06	$2.86	0
2021-05-04	$3.06	$3.06	$3.06	$3.06	$2.86	403
2021-05-03	$3.26	$3.26	$3.24	$3.24	$3.02	1,563
2021-04-30	$3.41	$3.41	$3.27	$3.27	$3.05	649
2021-04-29	$3.20	$3.25	$3.20	$3.25	$3.03	3,553
2021-04-28	$3.06	$3.06	$3.06	$3.06	$2.86	36
2021-04-27	$3.06	$3.06	$3.06	$3.06	$2.86	450
2021-04-26	$3.06	$3.06	$3.06	$3.06	$2.86	4
2021-04-23	$3.06	$3.06	$3.06	$3.06	$2.86	0
2021-04-22	$3.06	$3.06	$3.06	$3.06	$2.86	1,011
2021-04-21	$3.14	$3.14	$3.14	$3.14	$2.93	100
2021-04-20	$3.14	$3.14	$3.14	$3.14	$2.93	121
2021-04-19	$3.06	$3.06	$3.06	$3.06	$2.86	75
2021-04-16	$3.06	$3.06	$3.06	$3.06	$2.86	15
2021-04-15	$3.06	$3.06	$3.06	$3.06	$2.86	178
2021-04-14	$3.06	$3.06	$3.06	$3.06	$2.86	130
2021-04-13	$3.15	$3.15	$3.15	$3.15	$2.94	933
2021-04-12	$3.15	$3.15	$3.15	$3.15	$2.94	561
2021-04-09	$3.11	$3.14	$3.11	$3.14	$2.93	527
2021-04-08	$3.24	$3.24	$3.24	$3.24	$3.02	403
2021-04-07	$3.10	$3.10	$3.10	$3.10	$2.89	2,001
2021-04-06	$3.12	$3.12	$3.12	$3.12	$2.91	0
2021-04-05	$3.12	$3.12	$3.12	$3.12	$2.91	5
2021-04-01	$3.12	$3.12	$3.12	$3.12	$2.91	974
2021-03-31	$3.14	$3.14	$3.14	$3.14	$2.93	5
2021-03-30	$3.15	$3.15	$3.12	$3.14	$2.93	1,390
2021-03-29	$3.15	$3.15	$3.15	$3.15	$2.94	61
2021-03-26	$3.15	$3.15	$3.15	$3.15	$2.94	72
2021-03-25	$3.15	$3.15	$3.15	$3.15	$2.94	1
2021-03-24	$3.15	$3.15	$3.15	$3.15	$2.94	1,939
2021-03-23	$3.08	$3.08	$3.08	$3.08	$2.87	10
2021-03-22	$3.08	$3.08	$3.08	$3.08	$2.87	0
2021-03-19	$3.08	$3.08	$3.08	$3.08	$2.87	5
2021-03-18	$3.08	$3.08	$3.08	$3.08	$2.87	2
2021-03-17	$3.14	$3.22	$3.08	$3.08	$2.87	1,335
2021-03-16	$3.14	$3.14	$3.14	$3.14	$2.93	100
2021-03-15	$3.01	$3.01	$3.01	$3.01	$2.81	0
2021-03-12	$3.01	$3.01	$3.01	$3.01	$2.81	0
2021-03-11	$3.01	$3.01	$3.01	$3.01	$2.81	1
2021-03-10	$3.01	$3.01	$3.01	$3.01	$2.81	23
2021-03-09	$3.01	$3.01	$3.01	$3.01	$2.81	41,240
2021-03-08	$3.01	$3.01	$3.01	$3.01	$2.81	72
2021-03-05	$3.01	$3.01	$3.01	$3.01	$2.81	82
2021-03-04	$3.01	$3.01	$3.01	$3.01	$2.81	16
2021-03-03	$3.01	$3.01	$3.01	$3.01	$2.81	2,760
2021-03-02	$3.06	$3.06	$3.06	$3.06	$2.86	0
2021-03-01	$3.06	$3.06	$3.06	$3.06	$2.86	21
2021-02-26	$3.13	$3.13	$3.13	$3.13	$2.92	80
2021-02-25	$3.13	$3.13	$3.13	$3.13	$2.92	442
2021-02-24	$3.13	$3.13	$3.13	$3.13	$2.92	442
2021-02-23	$3.24	$3.28	$3.10	$3.10	$2.89	14,890
2021-02-22	$3.15	$3.15	$3.15	$3.15	$2.94	33
2021-02-19	$3.16	$3.16	$3.15	$3.15	$2.94	947
2021-02-18	$3.06	$3.06	$3.06	$3.06	$2.86	1,047
2021-02-17	$3.06	$3.06	$3.06	$3.06	$2.86	0
2021-02-16	$3.06	$3.10	$3.06	$3.06	$2.86	1,047
2021-02-12	$2.95	$2.95	$2.95	$2.95	$2.75	0
2021-02-11	$2.95	$2.95	$2.95	$2.95	$2.75	13
2021-02-10	$2.95	$2.95	$2.95	$2.95	$2.75	19,629
2021-02-09	$2.87	$2.95	$2.87	$2.95	$2.75	19,629
2021-02-08	$2.89	$2.89	$2.89	$2.89	$2.69	43
2021-02-05	$2.89	$2.89	$2.89	$2.89	$2.69	521
2021-02-04	$3.01	$3.01	$3.01	$3.01	$2.81	12
2021-02-03	$3.01	$3.01	$3.01	$3.01	$2.81	11
2021-02-02	$3.03	$3.03	$3.01	$3.01	$2.81	200
2021-02-01	$3.01	$3.01	$3.01	$3.01	$2.81	1,052
2021-01-29	$3.03	$3.03	$3.03	$3.03	$2.83	0
2021-01-28	$2.99	$3.03	$2.99	$3.03	$2.83	11,200
2021-01-27	$2.95	$2.95	$2.91	$2.91	$2.72	1,973
2021-01-26	$2.87	$2.87	$2.87	$2.87	$2.68	0
2021-01-25	$2.87	$2.87	$2.87	$2.87	$2.68	1,175
2021-01-22	$2.99	$2.99	$2.99	$2.99	$2.79	20
2021-01-21	$2.94	$2.99	$2.94	$2.99	$2.79	931
2021-01-20	$2.90	$2.90	$2.90	$2.90	$2.71	315
2021-01-19	$2.89	$2.89	$2.89	$2.89	$2.70	4,202
2021-01-15	$2.87	$2.87	$2.87	$2.87	$2.68	44
2021-01-14	$2.88	$2.88	$2.85	$2.87	$2.68	738
2021-01-13	$2.90	$2.90	$2.90	$2.90	$2.71	165
2021-01-12	$2.91	$2.91	$2.91	$2.91	$2.72	149
2021-01-11	$2.95	$2.95	$2.95	$2.95	$2.75	112
2021-01-08	$2.95	$2.95	$2.95	$2.95	$2.75	10
2021-01-07	$2.99	$2.99	$2.95	$2.95	$2.75	295
2021-01-06	$2.99	$2.99	$2.97	$2.97	$2.77	19,510
2021-01-05	$2.94	$2.94	$2.94	$2.94	$2.74	11
2021-01-04	$2.94	$2.94	$2.94	$2.94	$2.74	1
2020-12-31	$2.94	$2.94	$2.94	$2.94	$2.74	1,062
2020-12-30	$2.99	$2.99	$2.96	$2.99	$2.79	2,352
2020-12-29	$2.88	$2.88	$2.88	$2.88	$2.69	16
2020-12-28	$2.88	$2.88	$2.88	$2.88	$2.69	525
2020-12-24	$2.90	$2.90	$2.90	$2.90	$2.71	49
2020-12-23	$2.93	$2.93	$2.90	$2.90	$2.71	1,300
2020-12-22	$2.94	$2.94	$2.94	$2.94	$2.74	47
2020-12-21	$2.89	$2.94	$2.89	$2.94	$2.74	1,315
2020-12-18	$2.90	$2.90	$2.77	$2.87	$2.68	2,873
2020-12-17	$2.77	$2.77	$2.74	$2.74	$2.56	1,023
2020-12-16	$2.80	$2.80	$2.80	$2.80	$2.61	2
2020-12-15	$2.80	$2.80	$2.80	$2.80	$2.61	1,150
2020-12-14	$2.77	$2.77	$2.77	$2.77	$2.59	137
2020-12-11	$2.82	$2.82	$2.82	$2.82	$2.63	5
2020-12-10	$2.82	$2.82	$2.82	$2.82	$2.63	16
2020-12-09	$2.82	$2.82	$2.82	$2.82	$2.63	1,004
2020-12-08	$2.80	$2.80	$2.80	$2.80	$2.61	0
2020-12-07	$2.80	$2.80	$2.80	$2.80	$2.61	79
2020-12-04	$2.80	$2.80	$2.80	$2.80	$2.61	0
2020-12-03	$2.80	$2.80	$2.80	$2.80	$2.61	10
2020-12-02	$2.80	$2.80	$2.80	$2.80	$2.61	197
2020-12-01	$2.84	$2.84	$2.80	$2.80	$2.61	658
2020-11-30	$2.88	$2.88	$2.84	$2.84	$2.65	970
2020-11-27	$2.92	$2.92	$2.85	$2.85	$2.66	2,126
2020-11-25	$2.84	$2.84	$2.84	$2.84	$2.65	2,165
2020-11-24	$2.70	$2.70	$2.70	$2.70	$2.52	0
2020-11-23	$2.70	$2.70	$2.70	$2.70	$2.52	21
2020-11-20	$2.71	$2.79	$2.70	$2.70	$2.52	6,935
2020-11-19	$2.95	$2.97	$2.95	$2.96	$2.76	4,373
2020-11-18	$3.06	$3.14	$3.00	$3.09	$2.65	7,530
2020-11-17	$3.07	$3.07	$2.99	$3.00	$2.57	2,359
2020-11-16	$2.93	$2.93	$2.93	$2.93	$2.51	173
2020-11-13	$2.89	$2.93	$2.89	$2.93	$2.51	1,616
2020-11-12	$2.91	$2.91	$2.91	$2.91	$2.49	1,553
2020-11-11	$2.83	$2.88	$2.83	$2.84	$2.43	5,929
2020-11-10	$2.75	$2.75	$2.75	$2.75	$2.36	0
2020-11-09	$2.73	$2.75	$2.73	$2.75	$2.36	615
2020-11-06	$2.70	$2.70	$2.70	$2.70	$2.31	100
2020-11-05	$2.61	$2.70	$2.61	$2.70	$2.31	1,394
2020-11-04	$2.51	$2.51	$2.51	$2.51	$2.15	4
2020-11-03	$2.51	$2.51	$2.51	$2.51	$2.15	6
2020-11-02	$2.51	$2.51	$2.51	$2.51	$2.15	308
2020-10-30	$2.46	$2.46	$2.46	$2.46	$2.11	4,000
2020-10-29	$2.48	$2.48	$2.48	$2.48	$2.12	423
2020-10-28	$2.55	$2.55	$2.55	$2.55	$2.19	9,341
2020-10-27	$2.52	$2.52	$2.52	$2.52	$2.16	0
2020-10-26	$2.52	$2.52	$2.52	$2.52	$2.16	1
2020-10-23	$2.52	$2.52	$2.52	$2.52	$2.16	3
2020-10-22	$2.52	$2.52	$2.52	$2.52	$2.16	104
2020-10-21	$2.49	$2.49	$2.49	$2.49	$2.13	830
2020-10-20	$2.49	$2.49	$2.49	$2.49	$2.13	2
2020-10-19	$2.49	$2.49	$2.49	$2.49	$2.13	401
2020-10-16	$2.47	$2.47	$2.47	$2.47	$2.12	59
2020-10-15	$2.47	$2.47	$2.47	$2.47	$2.12	77
2020-10-14	$2.45	$2.48	$2.45	$2.47	$2.12	1,708
2020-10-13	$2.48	$2.48	$2.48	$2.48	$2.13	3
2020-10-12	$2.48	$2.48	$2.48	$2.48	$2.13	0
2020-10-09	$2.50	$2.50	$2.48	$2.48	$2.13	870
2020-10-08	$2.55	$2.55	$2.55	$2.55	$2.19	43
2020-10-07	$2.55	$2.55	$2.55	$2.55	$2.19	0
2020-10-06	$2.55	$2.55	$2.55	$2.55	$2.19	275
2020-10-05	$2.44	$2.44	$2.44	$2.44	$2.09	1
2020-10-02	$2.43	$2.44	$2.42	$2.44	$2.09	700
2020-10-01	$2.44	$2.46	$2.44	$2.46	$2.11	2,600
2020-09-30	$2.46	$2.46	$2.46	$2.46	$2.11	0
2020-09-29	$2.46	$2.46	$2.46	$2.46	$2.11	10
2020-09-28	$2.46	$2.46	$2.46	$2.46	$2.11	102
2020-09-25	$2.46	$2.46	$2.46	$2.46	$2.11	124
2020-09-24	$2.57	$2.57	$2.57	$2.57	$2.20	50
2020-09-23	$2.57	$2.57	$2.57	$2.57	$2.20	1,930
2020-09-22	$2.61	$2.61	$2.61	$2.61	$2.24	5
2020-09-21	$2.61	$2.61	$2.61	$2.61	$2.24	0
2020-09-18	$2.61	$2.61	$2.54	$2.61	$2.24	1,376
2020-09-17	$2.63	$2.63	$2.63	$2.63	$2.25	272
2020-09-16	$2.67	$2.67	$2.67	$2.67	$2.29	3,034
2020-09-15	$2.67	$2.67	$2.67	$2.67	$2.29	188
2020-09-14	$2.67	$2.70	$2.55	$2.55	$2.19	253,503
2020-09-11	$2.68	$2.68	$2.68	$2.68	$2.30	5
2020-09-10	$2.68	$2.68	$2.68	$2.68	$2.30	0
2020-09-09	$2.68	$2.68	$2.68	$2.68	$2.30	500
2020-09-08	$2.64	$2.73	$2.58	$2.73	$2.34	19,577
2020-09-04	$2.62	$2.67	$2.62	$2.67	$2.29	803
2020-09-03	$2.61	$2.69	$2.61	$2.68	$2.29	3,780
2020-09-02	$2.55	$2.55	$2.55	$2.55	$2.19	101
2020-09-01	$2.51	$2.51	$2.51	$2.51	$2.15	101
2020-08-31	$2.59	$2.59	$2.59	$2.59	$2.22	601
2020-08-28	$2.61	$2.61	$2.58	$2.61	$2.24	2,087
2020-08-27	$2.48	$2.48	$2.48	$2.48	$2.13	1
2020-08-26	$2.50	$2.50	$2.48	$2.48	$2.13	105,100
2020-08-25	$2.56	$2.56	$2.56	$2.56	$2.19	284
2020-08-24	$2.55	$2.55	$2.55	$2.55	$2.19	458
2020-08-21	$2.49	$2.49	$2.49	$2.49	$2.14	956
2020-08-20	$2.59	$2.59	$2.59	$2.59	$2.22	61
2020-08-19	$2.59	$2.59	$2.59	$2.59	$2.22	0
2020-08-18	$2.56	$2.59	$2.56	$2.59	$2.22	301
2020-08-17	$2.58	$2.61	$2.57	$2.57	$2.20	1,047
2020-08-14	$2.55	$2.55	$2.55	$2.55	$2.19	118
2020-08-13	$2.46	$2.46	$2.46	$2.46	$2.11	0
2020-08-12	$2.46	$2.46	$2.46	$2.46	$2.11	16,357
2020-08-11	$2.57	$2.58	$2.46	$2.46	$2.11	4,342
2020-08-10	$2.57	$2.57	$2.57	$2.57	$2.20	0
2020-08-07	$2.57	$2.57	$2.57	$2.57	$2.20	20
2020-08-06	$2.57	$2.57	$2.57	$2.57	$2.20	0
2020-08-05	$2.57	$2.57	$2.57	$2.57	$2.20	250
2020-08-04	$2.47	$2.47	$2.47	$2.47	$2.12	0
2020-08-03	$2.47	$2.47	$2.47	$2.47	$2.12	820
2020-07-31	$2.53	$2.53	$2.44	$2.44	$2.09	8,951
2020-07-30	$2.53	$2.58	$2.53	$2.53	$2.17	600
2020-07-29	$2.44	$2.44	$2.44	$2.44	$2.09	565
2020-07-28	$2.47	$2.47	$2.47	$2.47	$2.11	300
2020-07-27	$2.46	$2.51	$2.46	$2.51	$2.15	3,418
2020-07-24	$2.42	$2.42	$2.42	$2.42	$2.07	66
2020-07-23	$2.42	$2.42	$2.42	$2.42	$2.07	200
2020-07-22	$2.36	$2.36	$2.36	$2.36	$2.02	1
2020-07-21	$2.47	$2.47	$2.36	$2.36	$2.02	17,903
2020-07-20	$2.31	$2.42	$2.31	$2.32	$1.99	7,247
2020-07-17	$2.41	$2.41	$2.41	$2.41	$2.07	101
2020-07-16	$2.40	$2.40	$2.35	$2.35	$2.01	351
2020-07-15	$2.40	$2.40	$2.40	$2.40	$2.06	295
2020-07-14	$2.37	$2.42	$2.37	$2.42	$2.07	704
2020-07-13	$2.41	$2.41	$2.35	$2.35	$2.01	442
2020-07-10	$2.30	$2.30	$2.30	$2.30	$1.97	507
2020-07-09	$2.32	$2.32	$2.27	$2.30	$1.97	1,839
2020-07-08	$2.30	$2.30	$2.30	$2.30	$1.97	1,316
2020-07-07	$2.27	$2.27	$2.25	$2.25	$1.93	3,841
2020-07-06	$2.37	$2.37	$2.37	$2.37	$2.03	0
2020-07-02	$2.33	$2.37	$2.33	$2.37	$2.03	500
2020-07-01	$2.21	$2.21	$2.21	$2.21	$1.89	20
2020-06-30	$2.37	$2.37	$2.21	$2.21	$1.89	1,608
2020-06-29	$2.35	$2.35	$2.35	$2.35	$2.01	2,629
2020-06-26	$2.36	$2.36	$2.36	$2.36	$2.02	202
2020-06-25	$2.41	$2.41	$2.41	$2.41	$2.06	63
2020-06-24	$2.45	$2.45	$2.41	$2.41	$2.06	1,650
2020-06-23	$2.51	$2.51	$2.51	$2.51	$2.15	0
2020-06-22	$2.60	$2.60	$2.51	$2.51	$2.15	265,760
2020-06-19	$2.65	$2.65	$2.63	$2.63	$2.25	3,518
2020-06-18	$2.65	$2.65	$2.65	$2.65	$2.27	0
2020-06-17	$2.65	$2.65	$2.65	$2.65	$2.27	86
2020-06-16	$2.65	$2.65	$2.65	$2.65	$2.27	715
2020-06-15	$2.67	$2.67	$2.65	$2.65	$2.27	794
2020-06-12	$2.72	$2.72	$2.72	$2.72	$2.33	42
2020-06-11	$2.72	$2.72	$2.72	$2.72	$2.33	135
2020-06-10	$2.99	$2.99	$2.99	$2.99	$2.56	0
2020-06-09	$2.94	$2.99	$2.94	$2.99	$2.56	3,100
2020-06-08	$2.95	$2.95	$2.88	$2.88	$2.47	8,158
2020-06-05	$2.82	$2.82	$2.71	$2.71	$2.32	6,034
2020-06-04	$2.71	$2.71	$2.71	$2.71	$2.32	678
2020-06-03	$2.81	$2.81	$2.60	$2.62	$2.25	2,085
2020-06-02	$2.66	$2.70	$2.54	$2.70	$2.31	42,801
2020-06-01	$2.66	$2.66	$2.61	$2.62	$2.24	1,606
2020-05-29	$2.64	$2.64	$2.40	$2.40	$2.06	23,948
2020-05-28	$2.63	$2.63	$2.63	$2.63	$2.25	350
2020-05-27	$2.72	$2.72	$2.66	$2.66	$2.28	2,183
2020-05-26	$2.58	$2.58	$2.42	$2.42	$2.07	2,405
2020-05-22	$2.36	$2.44	$2.36	$2.44	$2.09	722
2020-05-21	$2.50	$2.50	$2.30	$2.47	$2.12	3,768
2020-05-20	$2.48	$2.59	$2.48	$2.59	$2.22	1,031
2020-05-19	$2.52	$2.52	$2.52	$2.52	$2.16	1,377
2020-05-18	$2.71	$2.71	$2.71	$2.71	$2.32	380
2020-05-15	$2.71	$2.71	$2.58	$2.58	$2.21	791
2020-05-14	$2.36	$2.45	$2.32	$2.44	$2.09	3,735
2020-05-13	$2.40	$2.40	$2.30	$2.30	$1.97	398
2020-05-12	$2.55	$2.55	$2.47	$2.47	$2.11	688
2020-05-11	$2.50	$2.55	$2.50	$2.55	$2.19	2,467
2020-05-08	$2.50	$2.50	$2.50	$2.50	$2.14	0
2020-05-07	$2.50	$2.50	$2.50	$2.50	$2.14	1,000
2020-05-06	$2.65	$2.65	$2.53	$2.53	$2.17	854
2020-05-05	$2.72	$2.72	$2.72	$2.72	$2.33	141
2020-05-04	$2.72	$2.72	$2.72	$2.72	$2.33	118
2020-05-01	$2.97	$2.97	$2.97	$2.97	$2.55	3,000
2020-04-30	$2.82	$2.91	$2.82	$2.91	$2.49	1,025
2020-04-29	$2.97	$2.97	$2.97	$2.97	$2.55	546
2020-04-28	$2.72	$2.76	$2.66	$2.71	$2.32	20,057
2020-04-27	$2.71	$2.86	$2.68	$2.69	$2.31	12,086
2020-04-24	$2.73	$2.73	$2.73	$2.73	$2.34	864
2020-04-23	$2.70	$2.70	$2.70	$2.70	$2.31	47
2020-04-22	$2.70	$2.70	$2.70	$2.70	$2.31	688
2020-04-21	$2.70	$2.70	$2.70	$2.70	$2.31	3,441
2020-04-20	$2.87	$2.87	$2.70	$2.70	$2.31	3,105
2020-04-17	$2.68	$2.68	$2.68	$2.68	$2.30	412
2020-04-16	$2.84	$2.84	$2.84	$2.84	$2.43	10
2020-04-15	$2.75	$2.84	$2.75	$2.84	$2.43	1,523
2020-04-14	$2.77	$2.77	$2.77	$2.77	$2.37	206
2020-04-13	$2.34	$2.59	$2.34	$2.59	$2.22	743
2020-04-09	$2.62	$2.73	$2.59	$2.70	$2.31	3,958
2020-04-08	$2.44	$2.70	$2.44	$2.70	$2.31	1,763
2020-04-07	$2.48	$2.60	$2.48	$2.50	$2.15	4,912
2020-04-06	$2.67	$2.67	$2.52	$2.67	$2.29	1,102
2020-04-03	$2.57	$2.67	$2.57	$2.67	$2.29	3,915
2020-04-02	$2.41	$2.41	$2.31	$2.31	$1.98	2,547
2020-04-01	$2.49	$2.62	$2.49	$2.61	$2.24	2,013
2020-03-31	$2.50	$2.50	$2.41	$2.41	$2.07	962
2020-03-30	$2.61	$2.61	$2.41	$2.41	$2.07	3,187
2020-03-27	$2.35	$2.58	$2.35	$2.40	$2.06	3,237
2020-03-26	$2.36	$2.40	$2.27	$2.40	$2.05	3,249
2020-03-25	$2.48	$2.48	$2.30	$2.30	$1.97	7,303
2020-03-24	$2.31	$2.52	$2.12	$2.35	$2.01	3,176
2020-03-23	$2.33	$2.33	$2.10	$2.14	$1.83	6,228
2020-03-20	$2.27	$2.27	$2.27	$2.27	$1.95	70
2020-03-19	$2.74	$2.74	$2.27	$2.27	$1.95	2,612
2020-03-18	$2.51	$2.60	$2.51	$2.60	$2.23	1,239
2020-03-17	$2.43	$2.58	$2.37	$2.43	$2.08	8,242
2020-03-16	$2.24	$2.55	$2.19	$2.19	$1.88	4,054
2020-03-13	$2.26	$2.61	$2.24	$2.24	$1.92	4,504
2020-03-12	$2.42	$2.56	$2.19	$2.19	$1.87	11,447
2020-03-11	$2.58	$2.79	$2.54	$2.54	$2.18	600
2020-03-10	$2.89	$2.89	$2.74	$2.74	$2.35	2,104
2020-03-09	$2.89	$3.03	$2.75	$2.90	$2.48	4,932
2020-03-06	$2.93	$3.30	$2.93	$2.95	$2.53	14,239
2020-03-05	$2.99	$3.03	$2.98	$2.98	$2.55	2,815
2020-03-04	$3.12	$3.25	$3.08	$3.25	$2.78	5,656
2020-03-03	$3.25	$3.32	$3.13	$3.13	$2.68	4,759
2020-03-02	$3.29	$3.35	$3.27	$3.35	$2.87	4,211
2020-02-28	$3.39	$3.55	$3.39	$3.45	$2.96	25,812
2020-02-27	$3.35	$3.44	$3.33	$3.44	$2.95	5,192
2020-02-26	$3.50	$3.52	$3.36	$3.37	$2.89	10,861
2020-02-25	$3.48	$3.62	$3.39	$3.39	$2.91	10,607
2020-02-24	$3.64	$3.64	$3.52	$3.52	$3.02	6,987
2020-02-21	$3.51	$3.56	$3.51	$3.54	$3.04	4,135
2020-02-20	$3.54	$3.56	$3.51	$3.56	$3.05	13,203
2020-02-19	$3.53	$3.54	$3.53	$3.54	$3.04	450
2020-02-18	$3.35	$3.53	$3.35	$3.48	$2.98	22,412
2020-02-14	$3.30	$3.38	$3.30	$3.36	$2.88	1,371
2020-02-13	$3.59	$3.59	$3.49	$3.49	$2.99	1,871
2020-02-12	$3.68	$3.70	$3.63	$3.70	$3.17	1,584
2020-02-11	$3.72	$3.74	$3.72	$3.74	$3.21	1,429
2020-02-10	$3.68	$3.78	$3.68	$3.78	$3.24	305
2020-02-07	$3.75	$3.78	$3.75	$3.78	$3.24	10,100
2020-02-06	$3.73	$3.89	$3.57	$3.75	$3.22	20,795
2020-02-05	$3.75	$3.77	$3.72	$3.77	$3.23	2,124
2020-02-04	$3.86	$3.86	$3.71	$3.71	$3.18	1,456
2020-02-03	$3.74	$3.74	$3.66	$3.66	$3.13	3,217
2020-01-31	$3.76	$3.80	$3.65	$3.80	$3.26	865
2020-01-30	$3.74	$3.76	$3.74	$3.76	$3.22	879
2020-01-29	$3.87	$3.91	$3.80	$3.80	$3.26	9,431
2020-01-28	$3.93	$3.93	$3.80	$3.83	$3.28	4,080
2020-01-27	$3.97	$3.97	$3.97	$3.97	$3.40	204
2020-01-24	$4.05	$4.05	$3.97	$3.97	$3.40	343
2020-01-23	$4.01	$4.01	$3.95	$3.95	$3.39	818
2020-01-22	$4.02	$4.02	$4.02	$4.02	$3.44	120
2020-01-21	$4.05	$4.08	$4.00	$4.02	$3.44	1,583
2020-01-17	$4.09	$4.16	$4.00	$4.16	$3.57	7,433
2020-01-16	$4.02	$4.05	$3.93	$3.93	$3.37	1,065
2020-01-15	$3.98	$4.08	$3.97	$3.97	$3.40	1,105
2020-01-14	$3.86	$4.08	$3.86	$4.00	$3.43	1,356
2020-01-13	$4.08	$4.08	$3.91	$3.97	$3.40	3,159
2020-01-10	$3.96	$3.96	$3.94	$3.94	$3.38	1,672
2020-01-09	$3.92	$3.92	$3.89	$3.89	$3.34	1,235
2020-01-08	$3.93	$4.02	$3.81	$4.02	$3.45	3,478
2020-01-07	$3.99	$4.00	$3.93	$3.98	$3.41	1,858
2020-01-06	$4.08	$4.10	$4.00	$4.10	$3.52	2,566
2020-01-03	$4.12	$4.12	$4.12	$4.12	$3.53	165
2020-01-02	$4.10	$4.12	$4.05	$4.11	$3.53	2,682
2019-12-31	$4.13	$4.13	$4.13	$4.13	$3.54	0
2019-12-30	$4.13	$4.13	$4.13	$4.13	$3.54	585
2019-12-27	$4.11	$4.11	$4.11	$4.11	$3.53	536
2019-12-26	$4.00	$4.22	$3.96	$4.22	$3.62	4,662
2019-12-24	$4.03	$4.10	$4.03	$4.10	$3.52	449
2019-12-23	$3.92	$4.01	$3.92	$3.99	$3.42	43,625
2019-12-20	$4.07	$4.07	$3.89	$3.92	$3.36	1,354
2019-12-19	$4.12	$4.20	$4.08	$4.13	$3.54	3,901
2019-12-18	$4.15	$4.15	$4.07	$4.07	$3.49	2,885
2019-12-17	$4.19	$4.19	$4.14	$4.16	$3.57	713
2019-12-16	$4.27	$4.27	$4.10	$4.10	$3.52	956
2019-12-13	$4.07	$4.11	$4.07	$4.11	$3.52	1,890
2019-12-12	$4.04	$4.28	$4.04	$4.06	$3.48	1,036
2019-12-11	$4.01	$4.21	$4.01	$4.21	$3.61	3,075
2019-12-10	$3.97	$4.15	$3.93	$4.15	$3.56	2,851
2019-12-09	$4.04	$4.04	$3.95	$3.95	$3.39	1,509
2019-12-06	$3.91	$4.04	$3.91	$4.04	$3.46	684
2019-12-05	$4.05	$4.06	$3.94	$3.94	$3.38	6,089
2019-12-04	$4.11	$4.11	$3.91	$3.91	$3.35	5,007
2019-12-03	$3.93	$4.11	$3.86	$3.89	$3.34	2,811
2019-12-02	$3.96	$3.96	$3.96	$3.96	$3.40	2,510
2019-11-29	$4.18	$4.18	$4.18	$4.18	$3.58	4
2019-11-27	$4.17	$4.22	$4.16	$4.18	$3.58	4,038
2019-11-26	$4.16	$4.23	$4.15	$4.23	$3.63	1,675
2019-11-25	$4.15	$4.15	$4.15	$4.15	$3.56	1,214
2019-11-22	$4.21	$4.21	$4.10	$4.18	$3.58	1,988
2019-11-21	$4.22	$4.41	$4.22	$4.41	$3.78	2,632
2019-11-20	$4.31	$4.50	$4.30	$4.30	$3.69	4,069
2019-11-19	$4.33	$4.36	$4.33	$4.36	$3.73	479
2019-11-18	$4.48	$4.58	$4.48	$4.58	$3.63	552
2019-11-15	$4.42	$4.42	$4.42	$4.42	$3.51	2,567
2019-11-14	$4.45	$4.49	$4.41	$4.46	$3.54	2,078
2019-11-13	$4.53	$4.53	$4.28	$4.42	$3.51	3,165
2019-11-12	$4.65	$4.65	$4.52	$4.53	$3.59	2,815
2019-11-11	$4.65	$4.69	$4.47	$4.69	$3.72	4,266
2019-11-08	$4.49	$4.49	$4.49	$4.49	$3.56	1,071
2019-11-07	$4.59	$4.59	$4.59	$4.59	$3.64	571
2019-11-06	$4.69	$4.69	$4.69	$4.69	$3.72	0
2019-11-05	$4.69	$4.69	$4.69	$4.69	$3.72	208
2019-11-04	$4.75	$4.78	$4.74	$4.78	$3.79	1,269
2019-11-01	$4.84	$4.88	$4.84	$4.88	$3.87	1,500
2019-10-31	$4.80	$4.83	$4.78	$4.83	$3.83	1,325
2019-10-30	$5.08	$5.08	$4.80	$4.80	$3.81	2,619
2019-10-29	$5.06	$5.17	$5.06	$5.17	$4.10	943
2019-10-28	$5.05	$5.05	$5.05	$5.05	$4.01	187
2019-10-25	$4.86	$4.86	$4.86	$4.86	$3.86	0
2019-10-24	$4.88	$4.88	$4.82	$4.86	$3.86	3,844
2019-10-23	$5.17	$5.17	$5.17	$5.17	$4.10	0
2019-10-22	$5.17	$5.17	$5.17	$5.17	$4.10	669
2019-10-21	$5.16	$5.17	$5.16	$5.17	$4.10	600
2019-10-18	$5.06	$5.06	$5.06	$5.06	$4.01	0
2019-10-17	$5.06	$5.06	$5.06	$5.06	$4.01	0
2019-10-16	$5.06	$5.06	$5.06	$5.06	$4.01	80
2019-10-15	$5.06	$5.06	$5.06	$5.06	$4.01	823
2019-10-14	$4.70	$4.70	$4.70	$4.70	$3.73	0
2019-10-11	$4.70	$4.70	$4.70	$4.70	$3.73	29
2019-10-10	$4.70	$4.70	$4.70	$4.70	$3.73	0
2019-10-09	$4.70	$4.70	$4.70	$4.70	$3.73	703
2019-10-08	$4.70	$4.70	$4.70	$4.70	$3.73	504
2019-10-07	$4.68	$4.68	$4.68	$4.68	$3.72	324
2019-10-04	$4.59	$4.59	$4.59	$4.59	$3.64	718
2019-10-03	$4.66	$4.66	$4.61	$4.61	$3.65	221
2019-10-02	$4.67	$4.67	$4.67	$4.67	$3.70	673
2019-10-01	$4.48	$4.48	$4.48	$4.48	$3.55	0
2019-09-30	$4.48	$4.50	$4.48	$4.48	$3.55	1,295
2019-09-27	$4.66	$4.66	$4.66	$4.66	$3.69	1,281
2019-09-26	$4.70	$4.70	$4.70	$4.70	$3.73	450
2019-09-25	$4.59	$4.59	$4.59	$4.59	$3.64	192
2019-09-24	$4.70	$4.70	$4.70	$4.70	$3.73	500
2019-09-23	$4.45	$4.45	$4.45	$4.45	$3.53	0
2019-09-20	$4.47	$4.47	$4.45	$4.45	$3.53	581
2019-09-19	$4.53	$4.53	$4.53	$4.53	$3.60	194
2019-09-18	$4.51	$4.51	$4.46	$4.46	$3.54	1,073
2019-09-17	$4.74	$4.74	$4.74	$4.74	$3.76	0
2019-09-16	$4.74	$4.74	$4.74	$4.74	$3.76	103
2019-09-13	$4.84	$4.84	$4.74	$4.74	$3.76	389
2019-09-12	$4.49	$4.49	$4.49	$4.49	$3.56	0
2019-09-11	$4.49	$4.49	$4.49	$4.49	$3.56	90
2019-09-10	$4.49	$4.49	$4.49	$4.49	$3.56	83
2019-09-09	$4.49	$4.49	$4.49	$4.49	$3.56	66
2019-09-06	$4.49	$4.49	$4.49	$4.49	$3.56	0
2019-09-05	$4.45	$4.49	$4.38	$4.49	$3.56	2,503
2019-09-04	$4.39	$4.39	$4.39	$4.39	$3.48	1,137
2019-09-03	$4.30	$4.30	$4.30	$4.30	$3.41	145
2019-08-30	$4.34	$4.34	$4.34	$4.34	$3.44	71
2019-08-29	$4.29	$4.34	$4.29	$4.34	$3.44	20,484
2019-08-28	$4.25	$4.25	$4.25	$4.25	$3.37	395
2019-08-27	$4.25	$4.25	$4.25	$4.25	$3.37	152
2019-08-26	$4.26	$4.26	$4.25	$4.25	$3.37	417
2019-08-23	$4.34	$4.34	$4.32	$4.32	$3.43	392
2019-08-22	$4.35	$4.41	$4.35	$4.41	$3.50	386
2019-08-21	$4.41	$4.41	$4.41	$4.41	$3.50	337
2019-08-20	$4.37	$4.41	$4.37	$4.41	$3.50	745
2019-08-19	$4.43	$4.43	$4.43	$4.43	$3.51	0
2019-08-16	$4.43	$4.43	$4.43	$4.43	$3.51	262
2019-08-15	$4.17	$4.31	$4.17	$4.31	$3.42	611
2019-08-14	$4.36	$4.41	$4.36	$4.38	$3.47	1,115
2019-08-13	$4.45	$4.45	$4.45	$4.45	$3.53	300
2019-08-12	$4.45	$4.45	$4.45	$4.45	$3.53	300
2019-08-09	$4.33	$4.33	$4.33	$4.33	$3.44	3
2019-08-08	$4.33	$4.33	$4.33	$4.33	$3.44	47
2019-08-07	$4.45	$4.45	$4.33	$4.33	$3.44	709
2019-08-06	$4.43	$4.43	$4.43	$4.43	$3.51	674
2019-08-05	$4.80	$4.80	$4.80	$4.80	$3.81	234
2019-08-02	$4.80	$4.80	$4.80	$4.80	$3.81	400
2019-08-01	$4.80	$4.80	$4.80	$4.80	$3.81	381
2019-07-31	$4.83	$4.83	$4.82	$4.82	$3.82	2,612
2019-07-30	$4.90	$4.90	$4.90	$4.90	$3.89	208
2019-07-29	$4.83	$4.83	$4.83	$4.83	$3.83	107
2019-07-26	$4.90	$4.90	$4.81	$4.90	$3.89	670
2019-07-25	$4.80	$4.80	$4.61	$4.61	$3.66	9,406
2019-07-24	$4.79	$4.79	$4.79	$4.79	$3.80	664
2019-07-23	$4.79	$4.79	$4.79	$4.79	$3.80	0
2019-07-22	$4.79	$4.79	$4.79	$4.79	$3.80	0
2019-07-19	$4.79	$4.79	$4.79	$4.79	$3.80	0
2019-07-18	$4.79	$4.79	$4.79	$4.79	$3.80	148
2019-07-17	$4.90	$4.90	$4.90	$4.90	$3.89	1,028
2019-07-16	$4.81	$4.81	$4.81	$4.81	$3.82	0
2019-07-15	$4.88	$4.88	$4.81	$4.81	$3.82	255
2019-07-12	$4.65	$4.65	$4.52	$4.65	$3.69	12,144
2019-07-11	$4.72	$4.72	$4.72	$4.72	$3.74	207
2019-07-10	$4.59	$4.59	$4.46	$4.46	$3.54	22,469
2019-07-09	$4.88	$4.88	$4.88	$4.88	$3.87	0
2019-07-08	$4.88	$4.88	$4.88	$4.88	$3.87	54
2019-07-05	$4.88	$4.88	$4.88	$4.88	$3.87	600
2019-07-03	$4.79	$4.79	$4.79	$4.79	$3.80	0
2019-07-02	$4.79	$4.79	$4.79	$4.79	$3.80	0
2019-07-01	$4.58	$4.79	$4.58	$4.79	$3.80	2,376
2019-06-28	$4.49	$4.49	$4.49	$4.49	$3.56	213
2019-06-27	$4.33	$4.33	$4.33	$4.33	$3.44	53
2019-06-26	$4.53	$4.53	$4.33	$4.33	$3.44	1,031
2019-06-25	$4.65	$4.65	$4.65	$4.65	$3.69	102
2019-06-24	$4.96	$4.96	$4.96	$4.96	$3.93	91
2019-06-21	$4.96	$4.96	$4.96	$4.96	$3.93	0
2019-06-20	$4.96	$4.96	$4.96	$4.96	$3.93	68
2019-06-19	$4.68	$4.96	$4.68	$4.96	$3.93	330
2019-06-18	$4.76	$4.76	$4.76	$4.76	$3.78	21
2019-06-17	$4.76	$4.76	$4.76	$4.76	$3.78	24
2019-06-14	$4.76	$4.76	$4.76	$4.76	$3.78	130
2019-06-13	$4.76	$4.76	$4.76	$4.76	$3.78	95
2019-06-12	$4.76	$4.76	$4.76	$4.76	$3.78	21,410
2019-06-11	$4.49	$4.49	$4.49	$4.49	$3.56	581
2019-06-10	$4.56	$4.67	$4.56	$4.67	$3.70	1,817
2019-06-07	$4.68	$4.68	$4.68	$4.68	$3.71	943
2019-06-06	$4.63	$4.63	$4.63	$4.63	$3.67	300
2019-06-05	$4.40	$4.40	$4.40	$4.40	$3.49	0
2019-06-04	$4.27	$4.47	$4.27	$4.40	$3.49	2,473
2019-06-03	$4.37	$4.37	$4.37	$4.37	$3.46	0
2019-05-31	$4.37	$4.37	$4.37	$4.37	$3.46	358
2019-05-30	$4.33	$4.33	$4.33	$4.33	$3.44	344
2019-05-29	$4.29	$4.29	$4.29	$4.29	$3.40	229
2019-05-28	$4.52	$4.52	$4.52	$4.52	$3.58	986
2019-05-24	$4.35	$4.35	$4.31	$4.31	$3.42	625
2019-05-23	$4.30	$4.30	$4.30	$4.30	$3.41	3
2019-05-22	$4.30	$4.30	$4.30	$4.30	$3.41	509
2019-05-21	$4.30	$4.36	$4.27	$4.27	$3.39	1,935
2019-05-20	$4.48	$4.48	$4.26	$4.26	$3.38	1,010
2019-05-17	$4.15	$4.15	$4.15	$4.15	$3.29	73
2019-05-16	$4.15	$4.15	$4.15	$4.15	$3.29	232
2019-05-15	$4.20	$4.30	$4.15	$4.15	$3.29	750
2019-05-14	$4.45	$4.45	$4.45	$4.45	$3.53	1,223
2019-05-13	$4.36	$4.36	$4.36	$4.36	$3.46	596
2019-05-10	$4.48	$4.48	$4.48	$4.48	$3.55	0
2019-05-09	$4.42	$4.48	$4.38	$4.48	$3.55	2,136
2019-05-08	$4.30	$4.38	$4.24	$4.26	$3.38	3,598
2019-05-07	$4.22	$4.22	$4.22	$4.22	$3.35	156
2019-05-06	$4.29	$4.29	$4.29	$4.29	$3.40	0
2019-05-03	$4.29	$4.29	$4.29	$4.29	$3.40	0
2019-05-02	$4.29	$4.29	$4.29	$4.29	$3.40	40
2019-05-01	$4.29	$4.29	$4.29	$4.29	$3.40	225
2019-04-30	$4.34	$4.34	$4.34	$4.34	$3.45	10
2019-04-29	$4.34	$4.34	$4.34	$4.34	$3.45	36
2019-04-26	$4.37	$4.51	$4.34	$4.34	$3.45	3,174
2019-04-25	$4.44	$4.44	$4.44	$4.44	$3.52	405
2019-04-24	$4.26	$4.26	$4.26	$4.26	$3.38	185
2019-04-23	$4.45	$4.45	$4.45	$4.45	$3.53	353
2019-04-22	$4.61	$4.61	$4.61	$4.61	$3.66	130
2019-04-18	$4.53	$4.53	$4.53	$4.53	$3.59	164
2019-04-17	$4.53	$4.53	$4.53	$4.53	$3.59	109
2019-04-16	$4.45	$4.53	$4.45	$4.53	$3.59	904
2019-04-15	$4.51	$4.51	$4.51	$4.51	$3.58	300
2019-04-12	$4.31	$4.31	$4.31	$4.31	$3.42	509
2019-04-11	$4.17	$4.23	$4.11	$4.23	$3.36	3,049
2019-04-10	$4.14	$4.14	$4.14	$4.14	$3.29	802
2019-04-09	$4.20	$4.31	$4.20	$4.31	$3.42	937
2019-04-08	$4.44	$4.44	$4.44	$4.44	$3.52	6
2019-04-05	$4.44	$4.44	$4.44	$4.44	$3.52	97
2019-04-04	$4.35	$4.44	$4.35	$4.44	$3.52	335
2019-04-03	$4.45	$4.45	$4.33	$4.34	$3.44	2,614
2019-04-02	$4.29	$4.38	$4.25	$4.27	$3.39	5,521
2019-04-01	$4.42	$4.42	$4.20	$4.35	$3.45	1,964
2019-03-29	$4.25	$4.25	$4.20	$4.20	$3.33	473
2019-03-28	$4.20	$4.33	$4.20	$4.33	$3.44	1,030
2019-03-27	$4.40	$4.53	$4.33	$4.35	$3.45	9,540
2019-03-26	$4.43	$4.43	$4.43	$4.43	$3.51	376
2019-03-25	$4.44	$4.44	$4.44	$4.44	$3.52	342
2019-03-22	$4.69	$4.69	$4.69	$4.69	$3.72	0
2019-03-21	$4.60	$4.69	$4.60	$4.69	$3.72	1,300
2019-03-20	$4.59	$4.72	$4.56	$4.72	$3.74	901
2019-03-19	$4.58	$4.58	$4.58	$4.58	$3.63	98
2019-03-18	$4.58	$4.58	$4.58	$4.58	$3.63	372
2019-03-15	$4.58	$4.58	$4.58	$4.58	$3.64	300
2019-03-14	$4.60	$4.60	$4.60	$4.60	$3.65	433
2019-03-13	$4.66	$4.66	$4.66	$4.66	$3.70	68
2019-03-12	$4.66	$4.66	$4.66	$4.66	$3.70	237
2019-03-11	$4.67	$4.67	$4.67	$4.67	$3.70	238
2019-03-08	$4.73	$4.73	$4.73	$4.73	$3.75	0
2019-03-07	$4.73	$4.73	$4.73	$4.73	$3.75	0
2019-03-06	$4.73	$4.73	$4.73	$4.73	$3.75	50
2019-03-05	$4.87	$4.87	$4.73	$4.73	$3.75	984
2019-03-04	$4.76	$4.98	$4.76	$4.98	$3.95	1,674
2019-03-01	$5.03	$5.03	$5.03	$5.03	$3.99	1,716
2019-02-28	$4.73	$4.87	$4.73	$4.87	$3.86	1,492
2019-02-27	$5.05	$5.05	$5.05	$5.05	$4.01	156
2019-02-26	$5.12	$5.12	$5.12	$5.12	$4.06	100
2019-02-25	$5.12	$5.12	$5.12	$5.12	$4.06	14,802
2019-02-22	$5.29	$5.29	$5.29	$5.29	$4.20	83
2019-02-21	$5.29	$5.29	$5.29	$5.29	$4.20	533
2019-02-20	$5.29	$5.29	$5.29	$5.29	$4.20	194
2019-02-15	$5.00	$5.00	$5.00	$5.00	$3.97	0
2019-02-14	$5.00	$5.00	$5.00	$5.00	$3.97	19
2019-02-13	$5.00	$5.00	$5.00	$5.00	$3.97	11,441
2019-02-12	$5.21	$5.21	$5.21	$5.21	$4.13	223
2019-02-11	$5.09	$5.09	$5.09	$5.09	$4.04	0
2019-02-08	$5.09	$5.09	$5.09	$5.09	$4.04	0
2019-02-07	$5.09	$5.09	$5.09	$5.09	$4.04	53
2019-02-06	$5.09	$5.09	$5.09	$5.09	$4.04	0
2019-02-05	$5.09	$5.09	$5.09	$5.09	$4.04	0
2019-02-04	$5.09	$5.09	$5.09	$5.09	$4.04	13
2019-02-01	$5.09	$5.09	$5.09	$5.09	$4.04	3,784
2019-01-31	$5.21	$5.21	$5.21	$5.21	$4.13	90
2019-01-30	$5.21	$5.21	$5.21	$5.21	$4.13	0
2019-01-29	$5.21	$5.21	$5.21	$5.21	$4.13	65
2019-01-28	$5.21	$5.21	$5.21	$5.21	$4.13	36
2019-01-25	$5.21	$5.21	$5.21	$5.21	$4.13	347
2019-01-24	$4.95	$4.95	$4.95	$4.95	$3.93	152
2019-01-23	$5.15	$5.15	$5.06	$5.06	$4.01	920
2019-01-22	$4.98	$4.98	$4.98	$4.98	$3.95	313
2019-01-18	$4.97	$4.97	$4.97	$4.97	$3.94	246
2019-01-17	$4.80	$4.80	$4.80	$4.80	$3.81	124
2019-01-16	$4.95	$4.95	$4.95	$4.95	$3.93	0
2019-01-15	$4.87	$4.95	$4.87	$4.95	$3.93	1,694
2019-01-14	$4.86	$4.86	$4.86	$4.86	$3.86	0
2019-01-11	$4.92	$4.92	$4.86	$4.86	$3.86	1,192
2019-01-10	$5.05	$5.05	$5.05	$5.05	$4.01	0
2019-01-09	$5.05	$5.05	$5.05	$5.05	$4.01	0
2019-01-08	$5.05	$5.05	$5.05	$5.05	$4.01	302
2019-01-07	$5.00	$5.00	$5.00	$5.00	$3.97	500
2019-01-04	$4.74	$4.74	$4.74	$4.74	$3.76	154
2019-01-03	$4.74	$4.74	$4.74	$4.74	$3.76	100
2019-01-02	$4.74	$4.74	$4.74	$4.74	$3.76	53
2018-12-31	$4.74	$4.74	$4.74	$4.74	$3.76	119
2018-12-28	$4.73	$4.74	$4.73	$4.74	$3.76	463
2018-12-27	$4.74	$4.74	$4.74	$4.74	$3.76	234
2018-12-26	$5.02	$5.02	$5.02	$5.02	$3.98	114
2018-12-24	$4.73	$4.73	$4.73	$4.73	$3.75	0
2018-12-21	$4.84	$4.84	$4.73	$4.73	$3.75	1,570
2018-12-20	$4.89	$5.18	$4.89	$4.89	$3.88	1,720
2018-12-19	$4.93	$4.93	$4.84	$4.84	$3.84	373
2018-12-18	$5.05	$5.05	$5.05	$5.05	$4.01	26
2018-12-17	$5.08	$5.08	$5.04	$5.05	$4.01	1,004
2018-12-14	$5.02	$5.07	$5.02	$5.07	$4.02	425
2018-12-13	$4.99	$4.99	$4.99	$4.99	$3.96	138
2018-12-12	$4.83	$4.83	$4.83	$4.83	$3.83	0
2018-12-11	$4.87	$4.87	$4.77	$4.83	$3.83	612
2018-12-10	$4.87	$4.87	$4.87	$4.87	$3.86	243
2018-12-07	$4.87	$4.87	$4.87	$4.87	$3.86	0
2018-12-06	$4.87	$4.87	$4.87	$4.87	$3.86	286
2018-12-04	$5.00	$5.00	$5.00	$5.00	$3.97	365
2018-12-03	$4.99	$4.99	$4.99	$4.99	$3.96	0
2018-11-30	$4.99	$4.99	$4.99	$4.99	$3.96	0
2018-11-29	$4.99	$4.99	$4.99	$4.99	$3.96	100
2018-11-28	$4.92	$4.92	$4.92	$4.92	$3.90	169
2018-11-27	$4.72	$4.72	$4.72	$4.72	$3.74	66
2018-11-26	$4.73	$4.76	$4.72	$4.72	$3.74	1,022
2018-11-23	$4.62	$4.62	$4.62	$4.62	$3.67	143
2018-11-21	$4.62	$4.62	$4.62	$4.62	$3.67	1,065
2018-11-20	$5.00	$5.00	$4.63	$4.63	$3.67	517
2018-11-19	$5.22	$5.22	$5.11	$5.16	$4.09	6,883
2018-11-16	$5.05	$5.05	$5.05	$5.05	$4.01	594
2018-11-15	$4.98	$4.98	$4.98	$4.98	$3.69	92
2018-11-14	$4.98	$4.98	$4.98	$4.98	$3.69	58
2018-11-13	$4.98	$4.98	$4.98	$4.98	$3.69	179
2018-11-12	$5.01	$5.01	$5.01	$5.01	$3.71	98
2018-11-09	$5.01	$5.01	$5.01	$5.01	$3.71	668
2018-11-08	$5.13	$5.13	$5.13	$5.13	$3.80	220
2018-11-07	$5.21	$5.21	$5.21	$5.21	$3.85	231
2018-11-06	$5.03	$5.03	$5.03	$5.03	$3.72	221
2018-11-05	$5.23	$5.23	$5.23	$5.23	$3.87	188
2018-11-02	$4.98	$4.99	$4.98	$4.99	$3.70	240
2018-11-01	$5.06	$5.06	$5.06	$5.06	$3.75	166
2018-10-31	$4.95	$4.95	$4.95	$4.95	$3.66	170
2018-10-30	$5.70	$5.70	$5.70	$5.70	$4.22	45
2018-10-29	$5.85	$6.05	$5.70	$5.70	$4.22	4,037
2018-10-26	$5.98	$5.98	$5.98	$5.98	$4.42	232
2018-10-25	$6.07	$6.07	$6.07	$6.07	$4.49	257
2018-10-24	$6.30	$6.30	$6.12	$6.12	$4.53	569
2018-10-23	$6.26	$6.26	$6.26	$6.26	$4.64	3
2018-10-22	$6.26	$6.26	$6.26	$6.26	$4.64	37
2018-10-19	$6.26	$6.26	$6.26	$6.26	$4.64	27
2018-10-18	$6.26	$6.26	$6.26	$6.26	$4.64	100
2018-10-17	$6.23	$6.23	$6.23	$6.23	$4.61	201
2018-10-16	$6.43	$6.43	$6.43	$6.43	$4.76	482
2018-10-15	$6.37	$6.37	$6.37	$6.37	$4.72	100
2018-10-12	$6.37	$6.37	$6.37	$6.37	$4.72	277
2018-10-11	$6.09	$6.10	$6.09	$6.10	$4.52	300
2018-10-10	$6.29	$6.29	$6.29	$6.29	$4.66	118
2018-10-09	$6.25	$6.25	$6.25	$6.25	$4.63	170
2018-10-08	$6.47	$6.47	$6.47	$6.47	$4.79	60
2018-10-05	$6.41	$6.76	$6.41	$6.47	$4.79	1,534
2018-10-04	$6.14	$6.14	$6.14	$6.14	$4.55	0
2018-10-03	$6.14	$6.14	$6.14	$6.14	$4.55	4
2018-10-02	$6.14	$6.14	$6.14	$6.14	$4.55	0
2018-10-01	$6.14	$6.14	$6.14	$6.14	$4.55	39
2018-09-28	$6.14	$6.14	$6.14	$6.14	$4.55	0
2018-09-27	$6.14	$6.14	$6.14	$6.14	$4.55	0
2018-09-26	$5.91	$6.14	$5.91	$6.14	$4.55	1,870
2018-09-25	$5.92	$5.92	$5.92	$5.92	$4.38	37
2018-09-24	$5.94	$5.94	$5.92	$5.92	$4.38	6,300
2018-09-21	$6.14	$6.14	$6.14	$6.14	$4.55	84
2018-09-20	$6.14	$6.14	$6.14	$6.14	$4.55	3,600
2018-09-19	$6.02	$6.02	$6.02	$6.02	$4.46	0
2018-09-18	$6.02	$6.02	$6.02	$6.02	$4.46	400
2018-09-17	$6.11	$6.11	$6.11	$6.11	$4.52	0
2018-09-14	$6.11	$6.11	$6.11	$6.11	$4.52	34
2018-09-13	$6.11	$6.11	$6.11	$6.11	$4.52	25
2018-09-12	$6.11	$6.11	$6.11	$6.11	$4.52	66
2018-09-11	$6.11	$6.11	$6.11	$6.11	$4.52	0
2018-09-10	$6.11	$6.11	$6.11	$6.11	$4.52	0
2018-09-07	$6.11	$6.11	$6.11	$6.11	$4.52	13
2018-09-06	$6.11	$6.11	$6.11	$6.11	$4.52	17
2018-09-05	$6.11	$6.11	$6.11	$6.11	$4.52	14
2018-09-04	$6.11	$6.11	$6.11	$6.11	$4.52	20
2018-08-31	$6.11	$6.11	$6.11	$6.11	$4.52	0
2018-08-30	$6.11	$6.11	$6.11	$6.11	$4.52	300
2018-08-29	$6.23	$6.25	$6.23	$6.25	$4.63	600
2018-08-28	$6.24	$6.24	$6.24	$6.24	$4.62	1,076
2018-08-27	$5.86	$5.86	$5.86	$5.86	$4.34	0
2018-08-24	$5.86	$5.86	$5.86	$5.86	$4.34	42
2018-08-23	$5.86	$5.86	$5.86	$5.86	$4.34	108
2018-08-22	$5.86	$5.86	$5.86	$5.86	$4.34	1
2018-08-21	$5.86	$5.86	$5.86	$5.86	$4.34	100
2018-08-20	$5.89	$5.89	$5.89	$5.89	$4.36	62
2018-08-17	$5.89	$5.89	$5.89	$5.89	$4.36	0
2018-08-16	$5.89	$5.89	$5.89	$5.89	$4.36	0
2018-08-15	$5.89	$5.89	$5.89	$5.89	$4.36	0
2018-08-14	$5.89	$5.89	$5.89	$5.89	$4.36	400
2018-08-13	$5.99	$6.00	$5.90	$5.90	$4.37	3,597
2018-08-10	$5.98	$5.98	$5.98	$5.98	$4.42	0
2018-08-09	$5.98	$5.98	$5.98	$5.98	$4.42	300
2018-08-08	$6.00	$6.00	$6.00	$6.00	$4.44	2,324
2018-08-07	$5.78	$5.82	$5.78	$5.82	$4.31	970
2018-08-06	$5.72	$5.72	$5.72	$5.72	$4.24	455
2018-08-03	$5.75	$5.75	$5.75	$5.75	$4.26	385
2018-08-02	$5.76	$5.76	$5.76	$5.76	$4.27	130
2018-08-01	$5.46	$5.46	$5.46	$5.46	$4.04	214
2018-07-31	$5.49	$5.49	$5.48	$5.48	$4.06	1,300
2018-07-30	$5.49	$5.49	$5.49	$5.49	$4.07	0
2018-07-27	$5.28	$5.49	$5.28	$5.49	$4.07	11,097
2018-07-26	$5.47	$5.47	$5.47	$5.47	$4.05	0
2018-07-25	$5.46	$5.47	$5.46	$5.47	$4.05	14,109
2018-07-24	$5.56	$5.56	$5.56	$5.56	$4.12	2,260
2018-07-23	$5.39	$5.60	$5.39	$5.60	$4.15	700
2018-07-20	$5.58	$5.58	$5.58	$5.58	$4.13	0
2018-07-19	$5.58	$5.58	$5.58	$5.58	$4.13	500
2018-07-18	$5.58	$5.66	$5.58	$5.59	$4.14	5,776
2018-07-17	$5.61	$5.66	$5.49	$5.49	$4.06	78,001
2018-07-16	$5.27	$5.30	$5.27	$5.30	$3.92	3,307
2018-07-13	$5.22	$5.22	$5.22	$5.22	$3.87	0
2018-07-12	$5.22	$5.22	$5.22	$5.22	$3.87	0
2018-07-11	$5.22	$5.22	$5.22	$5.22	$3.87	1,700
2018-07-10	$5.20	$5.20	$5.20	$5.20	$3.85	2
2018-07-09	$5.20	$5.20	$5.20	$5.20	$3.85	0
2018-07-06	$5.20	$5.20	$5.19	$5.20	$3.85	2,476
2018-07-05	$5.11	$5.11	$5.11	$5.11	$3.78	0
2018-07-03	$5.11	$5.11	$5.11	$5.11	$3.78	135
2018-07-02	$5.18	$5.18	$5.18	$5.18	$3.84	156
2018-06-29	$5.15	$5.15	$5.15	$5.15	$3.81	199
2018-06-28	$5.07	$5.07	$5.07	$5.07	$3.75	200
2018-06-27	$5.06	$5.06	$5.06	$5.06	$3.75	0
2018-06-26	$4.99	$5.06	$4.99	$5.06	$3.75	881
2018-06-25	$5.17	$5.17	$4.80	$4.80	$3.55	1,718
2018-06-22	$4.93	$5.14	$4.93	$5.14	$3.80	891
2018-06-21	$4.74	$4.74	$4.74	$4.74	$3.51	385
2018-06-20	$4.99	$4.99	$4.99	$4.99	$3.69	0
2018-06-19	$4.99	$4.99	$4.99	$4.99	$3.69	100
2018-06-18	$5.09	$5.09	$5.09	$5.09	$3.77	102
2018-06-15	$4.88	$4.88	$4.88	$4.88	$3.61	0
2018-06-14	$4.95	$4.95	$4.88	$4.88	$3.61	381
2018-06-13	$5.03	$5.03	$5.03	$5.03	$3.72	122
2018-06-12	$5.04	$5.04	$5.04	$5.04	$3.73	0
2018-06-11	$5.04	$5.04	$5.04	$5.04	$3.73	100
2018-06-08	$4.91	$4.96	$4.91	$4.91	$3.64	1,031
2018-06-07	$4.73	$4.73	$4.73	$4.73	$3.50	0
2018-06-06	$4.73	$4.73	$4.73	$4.73	$3.50	1,000
2018-06-05	$4.93	$4.93	$4.93	$4.93	$3.65	0
2018-06-04	$4.93	$4.93	$4.93	$4.93	$3.65	400
2018-06-01	$4.67	$4.67	$4.67	$4.67	$3.46	516
2018-05-31	$4.57	$4.65	$4.57	$4.65	$3.44	1,063
2018-05-30	$4.54	$4.54	$4.54	$4.54	$3.36	300
2018-05-29	$4.45	$4.45	$4.45	$4.45	$3.30	579
2018-05-25	$4.62	$4.62	$4.61	$4.61	$3.41	667
2018-05-24	$4.71	$4.71	$4.71	$4.71	$3.49	423
2018-05-23	$4.67	$4.67	$4.57	$4.57	$3.38	645
2018-05-22	$4.70	$4.70	$4.70	$4.70	$3.48	304
2018-05-21	$4.70	$4.70	$4.66	$4.66	$3.45	1,639
2018-05-18	$4.52	$4.52	$4.52	$4.52	$3.35	302
2018-05-17	$4.56	$4.56	$4.56	$4.56	$3.38	838
2018-05-16	$4.63	$4.63	$4.63	$4.63	$3.43	88
2018-05-15	$4.92	$4.92	$4.63	$4.63	$3.43	2,618
2018-05-14	$5.40	$5.40	$5.32	$5.32	$3.94	3,012
2018-05-11	$5.26	$5.26	$5.26	$5.26	$3.90	0
2018-05-10	$5.26	$5.26	$5.26	$5.26	$3.90	1,200
2018-05-09	$5.19	$5.19	$5.19	$5.19	$3.84	2,261
2018-05-08	$5.29	$5.29	$5.29	$5.29	$3.92	121
2018-05-07	$5.44	$5.44	$5.44	$5.44	$4.03	0
2018-05-04	$5.44	$5.44	$5.44	$5.44	$4.03	0
2018-05-03	$5.44	$5.44	$5.44	$5.44	$4.03	500
2018-05-02	$5.54	$5.54	$5.54	$5.54	$4.10	88
2018-05-01	$5.54	$5.54	$5.54	$5.54	$4.10	0
2018-04-30	$5.54	$5.54	$5.54	$5.54	$4.10	20
2018-04-27	$5.54	$5.54	$5.54	$5.54	$4.10	288
2018-04-26	$5.37	$5.37	$5.16	$5.16	$3.82	1,331
2018-04-25	$5.36	$5.40	$5.24	$5.26	$3.90	106,936
2018-04-24	$5.39	$5.39	$5.39	$5.39	$3.99	600
2018-04-23	$5.38	$5.38	$5.38	$5.38	$3.98	151
2018-04-20	$5.66	$5.66	$5.66	$5.66	$4.19	200
2018-04-19	$5.84	$5.84	$5.84	$5.84	$4.32	178
2018-04-18	$5.45	$5.45	$5.45	$5.45	$4.04	28
2018-04-17	$5.57	$5.57	$5.45	$5.45	$4.04	2,325
2018-04-16	$5.49	$5.49	$5.49	$5.49	$4.07	736
2018-04-13	$5.64	$5.64	$5.40	$5.60	$4.15	3,263
2018-04-12	$5.65	$5.65	$5.60	$5.60	$4.15	511
2018-04-11	$5.48	$5.48	$5.30	$5.30	$3.92	989
2018-04-10	$5.46	$5.46	$5.46	$5.46	$4.04	1,316
2018-04-09	$5.54	$5.57	$5.41	$5.41	$4.01	6,227
2018-04-06	$5.33	$5.33	$5.33	$5.33	$3.95	750
2018-04-05	$5.36	$5.37	$5.36	$5.37	$3.98	1,485
2018-04-04	$4.92	$5.00	$4.92	$5.00	$3.70	788
2018-04-03	$4.90	$5.12	$4.90	$5.01	$3.71	3,807
2018-04-02	$4.95	$5.06	$4.95	$5.06	$3.74	3,489
2018-03-29	$5.14	$5.14	$5.04	$5.04	$3.73	1,287
2018-03-28	$5.01	$5.01	$5.01	$5.01	$3.71	19
2018-03-27	$5.01	$5.01	$5.01	$5.01	$3.71	0
2018-03-26	$5.01	$5.01	$5.01	$5.01	$3.71	200
2018-03-23	$5.32	$5.32	$5.32	$5.32	$3.94	0
2018-03-22	$5.16	$5.32	$5.16	$5.32	$3.94	334
2018-03-21	$5.39	$5.39	$5.39	$5.39	$3.99	0
2018-03-20	$5.39	$5.39	$5.39	$5.39	$3.99	0
2018-03-19	$5.39	$5.39	$5.39	$5.39	$3.99	0
2018-03-16	$5.39	$5.39	$5.39	$5.39	$3.99	0
2018-03-15	$5.39	$5.39	$5.39	$5.39	$3.99	400
2018-03-14	$5.46	$5.46	$5.46	$5.46	$4.04	0
2018-03-13	$5.46	$5.46	$5.46	$5.46	$4.04	0
2018-03-12	$5.46	$5.46	$5.46	$5.46	$4.04	0
2018-03-09	$5.46	$5.46	$5.46	$5.46	$4.04	0
2018-03-08	$5.46	$5.46	$5.46	$5.46	$4.04	0
2018-03-07	$5.80	$5.80	$5.46	$5.46	$4.04	2,798
2018-03-06	$5.52	$5.52	$5.52	$5.52	$4.09	0
2018-03-05	$5.52	$5.52	$5.52	$5.52	$4.09	0
2018-03-02	$5.52	$5.52	$5.52	$5.52	$4.09	551
2018-03-01	$5.97	$5.97	$5.97	$5.97	$4.42	19
2018-02-28	$5.97	$5.97	$5.97	$5.97	$4.42	200
2018-02-27	$5.87	$5.87	$5.87	$5.87	$4.35	485
2018-02-26	$5.62	$5.62	$5.57	$5.57	$4.12	437
2018-02-23	$5.52	$5.52	$5.52	$5.52	$4.09	500
2018-02-22	$5.78	$5.78	$5.78	$5.78	$4.28	1,044
2018-02-21	$5.54	$5.54	$5.54	$5.54	$4.10	432
2018-02-20	$6.02	$6.02	$5.80	$5.80	$4.29	802
2018-02-16	$5.21	$5.21	$5.21	$5.21	$3.86	48
2018-02-15	$5.21	$5.21	$5.21	$5.21	$3.86	600
2018-02-14	$5.08	$5.08	$5.08	$5.08	$3.76	168
2018-02-13	$5.30	$5.30	$5.30	$5.30	$3.92	333
2018-02-12	$5.35	$5.35	$5.35	$5.35	$3.96	389
2018-02-09	$5.14	$5.14	$5.14	$5.14	$3.81	513
2018-02-08	$5.36	$5.36	$5.22	$5.22	$3.87	1,730
2018-02-07	$5.25	$5.38	$5.25	$5.38	$3.98	318
2018-02-06	$5.54	$5.54	$5.54	$5.54	$4.10	292
2018-02-05	$5.48	$5.48	$5.48	$5.48	$4.06	0
2018-02-02	$5.45	$5.48	$5.45	$5.48	$4.06	644
2018-02-01	$5.73	$5.73	$5.73	$5.73	$4.24	279
2018-01-31	$5.41	$5.41	$5.41	$5.41	$4.00	1,040
2018-01-30	$5.57	$5.57	$5.33	$5.33	$3.95	1,466
2018-01-29	$5.24	$5.30	$5.24	$5.30	$3.92	324
2018-01-26	$5.73	$5.73	$5.73	$5.73	$4.24	0
2018-01-25	$5.73	$5.73	$5.73	$5.73	$4.24	170
2018-01-24	$5.69	$5.69	$5.69	$5.69	$4.21	0
2018-01-23	$5.69	$5.69	$5.69	$5.69	$4.21	0
2018-01-22	$5.69	$5.69	$5.69	$5.69	$4.21	135
2018-01-19	$5.66	$5.66	$5.66	$5.66	$4.19	0
2018-01-18	$5.66	$5.66	$5.66	$5.66	$4.19	830
2018-01-17	$5.58	$5.58	$5.58	$5.58	$4.13	0
2018-01-16	$5.58	$5.58	$5.58	$5.58	$4.13	64
2018-01-12	$5.58	$5.58	$5.58	$5.58	$4.13	100
2018-01-11	$5.51	$5.51	$5.51	$5.51	$4.08	0
2018-01-10	$5.51	$5.51	$5.51	$5.51	$4.08	76
2018-01-09	$5.51	$5.51	$5.51	$5.51	$4.08	46
2018-01-08	$5.51	$5.51	$5.51	$5.51	$4.08	400
2018-01-05	$5.62	$5.62	$5.62	$5.62	$4.16	0
2018-01-04	$5.62	$5.62	$5.62	$5.62	$4.16	0
2018-01-03	$5.62	$5.62	$5.62	$5.62	$4.16	875
2018-01-02	$5.68	$5.68	$5.68	$5.68	$4.21	1
2017-12-29	$5.68	$5.68	$5.68	$5.68	$4.21	1,100
2017-12-28	$5.69	$5.69	$5.69	$5.69	$4.21	0
2017-12-27	$5.69	$5.69	$5.69	$5.69	$4.21	45
2017-12-26	$6.10	$6.16	$5.69	$5.69	$4.21	1,258
2017-12-22	$5.80	$5.80	$5.80	$5.80	$4.29	318
2017-12-21	$5.52	$5.52	$5.52	$5.52	$4.09	158
2017-12-20	$5.73	$5.73	$5.73	$5.73	$4.24	100
2017-12-19	$5.68	$5.83	$5.68	$5.83	$4.32	917
2017-12-18	$5.46	$5.46	$5.41	$5.41	$4.01	2,030
2017-12-15	$5.29	$5.29	$5.29	$5.29	$3.92	199
2017-12-14	$5.59	$5.60	$5.38	$5.38	$3.98	1,175
2017-12-13	$5.77	$5.77	$5.45	$5.60	$4.15	2,439
2017-12-12	$5.84	$5.84	$5.84	$5.84	$4.32	0
2017-12-11	$5.80	$5.84	$5.80	$5.84	$4.32	556
2017-12-08	$5.47	$5.47	$5.47	$5.47	$4.05	907
2017-12-07	$5.53	$5.53	$5.53	$5.53	$4.09	104
2017-12-06	$5.83	$5.83	$5.48	$5.48	$4.06	3,411
2017-12-05	$5.83	$5.83	$5.83	$5.83	$4.32	395
2017-12-04	$5.57	$5.59	$5.57	$5.59	$4.14	288
2017-12-01	$5.84	$5.84	$5.84	$5.84	$4.32	0
2017-11-30	$5.84	$5.84	$5.84	$5.84	$4.32	109
2017-11-29	$5.78	$5.78	$5.78	$5.78	$4.28	921
2017-11-28	$5.57	$5.57	$5.57	$5.57	$4.12	110
2017-11-27	$5.67	$5.67	$5.57	$5.57	$4.12	928
2017-11-24	$5.71	$5.71	$5.71	$5.71	$4.23	478
2017-11-22	$5.45	$5.45	$5.43	$5.43	$4.02	3,543
2017-11-21	$5.68	$5.68	$5.33	$5.33	$3.95	8,192
2017-11-20	$5.69	$5.69	$5.69	$5.69	$4.21	1,000
2017-11-17	$5.71	$5.92	$5.60	$5.92	$4.38	564
2017-11-16	$6.16	$6.16	$6.16	$6.16	$4.30	500
2017-11-15	$6.03	$6.03	$6.03	$6.03	$4.21	0
2017-11-14	$6.03	$6.03	$6.03	$6.03	$4.21	0
2017-11-13	$6.03	$6.03	$6.03	$6.03	$4.21	0
2017-11-10	$6.40	$6.40	$6.03	$6.03	$4.21	7,096
2017-11-09	$6.04	$6.04	$6.04	$6.04	$4.22	208
2017-11-08	$6.08	$6.08	$6.08	$6.08	$4.25	1,842
2017-11-07	$6.08	$6.08	$6.08	$6.08	$4.25	19,800
2017-11-06	$6.13	$6.13	$6.13	$6.13	$4.28	1,293
2017-11-03	$6.08	$6.15	$6.08	$6.08	$4.25	37,650
2017-11-02	$6.07	$6.07	$6.07	$6.07	$4.24	220
2017-11-01	$6.21	$6.21	$6.21	$6.21	$4.34	68
2017-10-31	$6.21	$6.21	$6.21	$6.21	$4.34	0
2017-10-30	$6.21	$6.21	$6.21	$6.21	$4.34	600
2017-10-27	$6.00	$6.00	$5.86	$5.86	$4.10	1,410
2017-10-26	$6.69	$6.69	$6.69	$6.69	$4.68	1,761
2017-10-25	$6.67	$6.68	$6.67	$6.68	$4.67	4,393
2017-10-24	$6.57	$6.57	$6.57	$6.57	$4.59	0
2017-10-23	$6.57	$6.57	$6.57	$6.57	$4.59	1,400
2017-10-20	$6.86	$6.86	$6.86	$6.86	$4.79	135
2017-10-19	$6.90	$6.90	$6.90	$6.90	$4.82	0
2017-10-18	$6.90	$6.90	$6.90	$6.90	$4.82	200
2017-10-17	$6.89	$6.89	$6.85	$6.85	$4.79	1,706
2017-10-16	$6.93	$6.93	$6.93	$6.93	$4.84	152
2017-10-13	$6.59	$6.59	$6.59	$6.59	$4.61	87
2017-10-12	$6.59	$6.59	$6.59	$6.59	$4.61	300
2017-10-11	$6.88	$6.88	$6.88	$6.88	$4.81	92
2017-10-10	$6.88	$6.88	$6.88	$6.88	$4.81	200
2017-10-09	$7.00	$7.03	$6.86	$6.86	$4.79	4,546
2017-10-06	$7.05	$7.05	$7.05	$7.05	$4.93	708
2017-10-05	$7.23	$7.23	$7.23	$7.23	$5.05	34
2017-10-04	$7.23	$7.23	$7.23	$7.23	$5.05	92
2017-10-03	$7.35	$7.35	$7.23	$7.23	$5.05	582
2017-10-02	$7.35	$7.35	$7.35	$7.35	$5.14	75
2017-09-29	$7.35	$7.38	$7.35	$7.35	$5.14	11,600
2017-09-28	$7.27	$7.40	$7.27	$7.40	$5.17	14,986
2017-09-27	$7.20	$7.20	$7.20	$7.20	$5.03	867
2017-09-26	$7.51	$7.51	$7.51	$7.51	$5.25	166
2017-09-25	$7.36	$7.51	$7.36	$7.51	$5.25	791
2017-09-22	$7.12	$7.12	$7.07	$7.07	$4.94	748
2017-09-21	$7.58	$7.58	$7.20	$7.20	$5.03	547
2017-09-20	$7.02	$7.04	$7.02	$7.04	$4.92	1,707
2017-09-19	$7.49	$7.49	$6.95	$6.95	$4.86	7,247
2017-09-18	$7.10	$7.30	$7.10	$7.30	$5.10	1,676
2017-09-15	$6.95	$6.95	$6.95	$6.95	$4.86	89
2017-09-14	$6.95	$6.95	$6.95	$6.95	$4.86	0
2017-09-13	$6.95	$6.95	$6.95	$6.95	$4.86	700
2017-09-12	$7.33	$7.33	$7.33	$7.33	$5.12	110
2017-09-11	$7.33	$7.33	$7.33	$7.33	$5.12	0
2017-09-08	$7.38	$7.38	$7.07	$7.33	$5.12	3,086
2017-09-07	$7.15	$7.15	$7.15	$7.15	$5.00	20
2017-09-06	$7.15	$7.15	$7.15	$7.15	$5.00	700
2017-09-05	$7.16	$7.35	$7.00	$7.00	$4.89	2,557
2017-09-01	$6.95	$7.49	$6.95	$7.49	$5.23	1,269
2017-08-31	$7.51	$7.51	$7.18	$7.18	$5.02	563
2017-08-30	$6.82	$7.18	$6.82	$7.18	$5.02	1,135
2017-08-29	$7.07	$7.07	$6.80	$7.00	$4.89	956
2017-08-28	$7.48	$7.48	$7.48	$7.48	$5.23	28
2017-08-25	$6.86	$7.48	$6.86	$7.48	$5.23	567
2017-08-24	$7.37	$7.37	$7.36	$7.36	$5.14	331
2017-08-23	$7.34	$7.34	$7.34	$7.34	$5.13	1,892
2017-08-22	$7.20	$7.39	$7.20	$7.39	$5.16	1,186
2017-08-21	$7.20	$7.20	$7.20	$7.20	$5.03	690
2017-08-18	$7.39	$7.39	$7.39	$7.39	$5.16	307
2017-08-17	$7.58	$7.58	$7.35	$7.54	$5.27	2,274
2017-08-16	$7.30	$7.30	$7.30	$7.30	$5.10	1,005
2017-08-15	$6.87	$7.15	$6.87	$7.15	$5.00	456
2017-08-14	$6.83	$6.83	$6.83	$6.83	$4.77	59
2017-08-11	$6.83	$6.83	$6.83	$6.83	$4.77	100
2017-08-10	$7.14	$7.14	$7.14	$7.14	$4.99	878
2017-08-09	$7.02	$7.02	$7.02	$7.02	$4.91	0
2017-08-08	$7.02	$7.02	$7.02	$7.02	$4.91	0
2017-08-07	$7.02	$7.02	$7.02	$7.02	$4.91	900
2017-08-04	$7.02	$7.02	$7.02	$7.02	$4.91	200
2017-08-03	$7.32	$7.32	$6.96	$6.96	$4.86	621
2017-08-02	$6.90	$6.90	$6.90	$6.90	$4.82	900
2017-08-01	$6.66	$6.66	$6.61	$6.61	$4.62	735
2017-07-31	$6.98	$6.98	$6.98	$6.98	$4.88	251
2017-07-28	$7.04	$7.04	$6.80	$6.80	$4.75	651
2017-07-27	$6.70	$6.70	$6.57	$6.57	$4.59	3,698
2017-07-26	$6.94	$6.94	$6.94	$6.94	$4.85	296
2017-07-25	$6.43	$6.43	$6.43	$6.43	$4.49	197
2017-07-24	$6.36	$6.36	$6.36	$6.36	$4.44	324
2017-07-21	$6.66	$6.94	$6.66	$6.94	$4.85	1,303
2017-07-20	$6.34	$6.91	$6.34	$6.91	$4.83	890
2017-07-19	$6.37	$6.37	$6.37	$6.37	$4.45	411
2017-07-18	$6.77	$6.77	$6.77	$6.77	$4.73	27
2017-07-17	$6.77	$6.77	$6.77	$6.77	$4.73	100
2017-07-14	$6.08	$6.64	$6.08	$6.64	$4.64	1,333
2017-07-13	$6.15	$6.17	$6.12	$6.17	$4.31	3,166
2017-07-12	$6.18	$6.18	$6.18	$6.18	$4.32	234
2017-07-11	$6.07	$6.07	$6.07	$6.07	$4.24	524
2017-07-10	$6.38	$6.38	$6.27	$6.27	$4.38	1,340
2017-07-07	$6.01	$6.01	$6.01	$6.01	$4.20	103
2017-07-06	$6.52	$6.52	$6.01	$6.01	$4.20	2,934
2017-07-05	$6.50	$6.50	$6.50	$6.50	$4.54	10
2017-07-03	$6.50	$6.50	$6.50	$6.50	$4.54	0
2017-06-30	$6.50	$6.50	$6.50	$6.50	$4.54	900
2017-06-29	$6.70	$6.70	$6.15	$6.25	$4.37	1,203
2017-06-28	$6.79	$6.79	$6.79	$6.79	$4.75	551
2017-06-27	$6.48	$6.48	$6.48	$6.48	$4.53	525
2017-06-26	$7.05	$7.05	$6.48	$6.48	$4.53	1,402
2017-06-23	$7.07	$7.07	$7.07	$7.07	$4.94	0
2017-06-22	$7.07	$7.07	$7.07	$7.07	$4.94	500
2017-06-21	$6.40	$6.40	$6.40	$6.40	$4.47	279
2017-06-20	$6.59	$6.59	$6.59	$6.59	$4.61	21
2017-06-19	$6.59	$6.59	$6.59	$6.59	$4.61	171
2017-06-16	$6.50	$6.50	$6.50	$6.50	$4.54	229
2017-06-15	$6.47	$6.47	$6.47	$6.47	$4.52	645
2017-06-14	$6.64	$6.64	$6.64	$6.64	$4.64	133
2017-06-13	$7.05	$7.05	$6.76	$6.76	$4.72	432
2017-06-12	$6.77	$6.77	$6.67	$6.67	$4.66	847
2017-06-09	$6.74	$6.74	$6.74	$6.74	$4.71	23
2017-06-08	$6.74	$6.74	$6.74	$6.74	$4.71	103
2017-06-07	$6.74	$6.74	$6.74	$6.74	$4.71	129
2017-06-06	$6.74	$6.74	$6.74	$6.74	$4.71	191,300
2017-06-05	$7.04	$7.04	$6.44	$6.74	$4.71	3,911
2017-06-02	$6.76	$7.04	$6.76	$6.89	$4.82	2,663
2017-06-01	$6.83	$6.83	$6.83	$6.83	$4.77	315
2017-05-31	$6.17	$6.17	$6.17	$6.17	$4.31	0
2017-05-30	$6.73	$6.73	$6.17	$6.17	$4.31	1,024
2017-05-26	$6.78	$6.78	$6.78	$6.78	$4.74	323
2017-05-25	$6.21	$6.21	$6.16	$6.16	$4.30	1,347
2017-05-24	$6.15	$6.15	$6.15	$6.15	$4.30	354
2017-05-23	$6.24	$6.50	$6.24	$6.50	$4.54	2,030
2017-05-22	$6.48	$6.48	$6.48	$6.48	$4.53	2,901
2017-05-19	$5.85	$5.85	$5.85	$5.85	$4.09	0
2017-05-18	$5.85	$5.85	$5.85	$5.85	$4.09	700
2017-05-17	$6.36	$6.36	$6.36	$6.36	$4.44	2
2017-05-16	$6.36	$6.36	$6.36	$6.36	$4.44	500
2017-05-15	$5.78	$5.78	$5.56	$5.56	$3.89	2,802
2017-05-12	$5.66	$5.66	$5.66	$5.66	$3.96	99
2017-05-11	$5.66	$5.66	$5.66	$5.66	$3.96	33
2017-05-10	$5.90	$5.90	$5.66	$5.66	$3.96	1,891
2017-05-09	$5.89	$5.89	$5.89	$5.89	$4.12	81
2017-05-08	$5.89	$5.89	$5.89	$5.89	$4.12	0
2017-05-05	$5.89	$5.89	$5.89	$5.89	$4.12	200
2017-05-04	$6.33	$6.33	$6.33	$6.33	$4.42	345
2017-05-03	$6.04	$6.05	$6.04	$6.05	$4.23	2,769
2017-05-02	$5.78	$5.78	$5.78	$5.78	$4.04	70
2017-05-01	$6.06	$6.06	$5.78	$5.78	$4.04	498
2017-04-28	$5.95	$6.01	$5.95	$6.01	$4.20	599
2017-04-27	$6.05	$6.05	$6.05	$6.05	$4.23	2,586
2017-04-26	$5.81	$5.81	$5.81	$5.81	$4.06	0
2017-04-25	$5.81	$5.81	$5.81	$5.81	$4.06	58
2017-04-24	$5.81	$5.81	$5.81	$5.81	$4.06	0
2017-04-21	$5.81	$5.81	$5.81	$5.81	$4.06	1,200
2017-04-20	$5.87	$5.87	$5.66	$5.66	$3.96	934
2017-04-19	$5.59	$5.59	$5.59	$5.59	$3.91	313
2017-04-18	$5.83	$5.83	$5.83	$5.83	$4.07	48
2017-04-17	$6.01	$6.01	$5.47	$5.83	$4.07	2,974
2017-04-13	$5.62	$5.62	$5.62	$5.62	$3.93	166
2017-04-12	$5.80	$5.80	$5.80	$5.80	$4.05	1,112
2017-04-11	$5.70	$5.70	$5.70	$5.70	$3.98	994
2017-04-10	$5.79	$5.79	$5.79	$5.79	$4.05	500
2017-04-07	$5.49	$5.64	$5.48	$5.64	$3.94	2,418
2017-04-06	$5.64	$5.64	$5.64	$5.64	$3.94	18
2017-04-05	$5.46	$5.64	$5.46	$5.64	$3.94	2,221
2017-04-04	$5.62	$5.63	$5.62	$5.63	$3.93	1,254
2017-04-03	$5.64	$5.64	$5.64	$5.64	$3.94	56
2017-03-31	$5.64	$5.64	$5.64	$5.64	$3.94	700
2017-03-30	$5.38	$5.38	$5.38	$5.38	$3.76	0
2017-03-29	$5.35	$5.38	$5.35	$5.38	$3.76	845
2017-03-28	$5.49	$5.54	$5.44	$5.44	$3.80	864
2017-03-27	$5.46	$5.46	$5.46	$5.46	$3.82	220
2017-03-24	$5.46	$5.46	$5.46	$5.46	$3.82	300
2017-03-23	$5.41	$5.41	$5.36	$5.36	$3.75	1,676
2017-03-22	$5.49	$5.49	$5.49	$5.49	$3.84	0
2017-03-21	$5.23	$5.49	$5.23	$5.49	$3.84	394
2017-03-20	$5.48	$5.48	$5.34	$5.48	$3.83	1,000
2017-03-17	$5.55	$5.58	$5.55	$5.58	$3.90	1,712
2017-03-16	$5.22	$5.23	$5.21	$5.21	$3.64	854
2017-03-15	$5.19	$5.19	$5.19	$5.19	$3.63	34
2017-03-14	$5.30	$5.30	$5.19	$5.19	$3.63	459
2017-03-13	$5.09	$5.29	$5.09	$5.29	$3.70	9,739
2017-03-10	$5.24	$5.34	$5.24	$5.34	$3.73	5,063
2017-03-09	$5.23	$5.24	$5.03	$5.14	$3.59	1,923
2017-03-08	$5.14	$5.14	$5.09	$5.09	$3.56	1,111
2017-03-07	$5.08	$5.14	$5.07	$5.07	$3.54	1,654
2017-03-06	$4.92	$4.92	$4.92	$4.92	$3.44	1,152
2017-03-03	$4.96	$4.96	$4.96	$4.96	$3.47	1
2017-03-02	$4.96	$4.96	$4.96	$4.96	$3.47	28
2017-03-01	$4.96	$4.96	$4.96	$4.96	$3.47	100
2017-02-28	$4.80	$4.95	$4.80	$4.95	$3.46	4,315
2017-02-27	$4.80	$4.80	$4.80	$4.80	$3.35	511
2017-02-24	$4.83	$4.83	$4.83	$4.83	$3.38	950
2017-02-23	$4.74	$4.83	$4.73	$4.83	$3.38	9,943
2017-02-22	$4.57	$4.76	$4.57	$4.71	$3.29	201,043
2017-02-21	$4.72	$4.72	$4.65	$4.69	$3.28	32,536
2017-02-17	$4.48	$4.48	$4.48	$4.48	$3.13	0
2017-02-16	$4.48	$4.48	$4.48	$4.48	$3.13	20
2017-02-15	$4.48	$4.48	$4.48	$4.48	$3.13	100
2017-02-14	$4.60	$4.60	$4.47	$4.47	$3.12	542
2017-02-13	$4.55	$4.55	$4.55	$4.55	$3.18	113
2017-02-10	$4.63	$4.63	$4.63	$4.63	$3.24	0
2017-02-09	$4.57	$4.67	$4.57	$4.63	$3.24	4,500
2017-02-08	$4.33	$4.33	$4.25	$4.25	$2.97	5,564
2017-02-07	$4.18	$4.18	$4.18	$4.18	$2.92	1,204
2017-02-06	$4.22	$4.22	$4.22	$4.22	$2.95	0
2017-02-03	$4.21	$4.22	$4.21	$4.22	$2.95	7,537
2017-02-02	$4.13	$4.13	$4.09	$4.09	$2.86	636
2017-02-01	$4.18	$4.18	$4.18	$4.18	$2.92	2,048
2017-01-31	$4.27	$4.34	$4.27	$4.34	$3.03	2,522
2017-01-30	$4.38	$4.38	$4.38	$4.38	$3.06	41
2017-01-27	$4.27	$4.38	$4.27	$4.38	$3.06	1,128
2017-01-26	$4.36	$4.36	$4.36	$4.36	$3.05	100
2017-01-25	$4.63	$4.63	$4.63	$4.63	$3.24	1,943
2017-01-24	$4.62	$4.66	$4.62	$4.66	$3.26	292
2017-01-23	$4.70	$4.70	$4.70	$4.70	$3.28	52
2017-01-20	$4.70	$4.70	$4.70	$4.70	$3.28	1,633
2017-01-19	$4.63	$4.63	$4.63	$4.63	$3.24	145
2017-01-18	$4.63	$4.63	$4.63	$4.63	$3.23	0
2017-01-17	$4.63	$4.63	$4.63	$4.63	$3.23	0
2017-01-13	$4.63	$4.63	$4.63	$4.63	$3.23	710
2017-01-12	$4.62	$4.78	$4.62	$4.78	$3.34	411
2017-01-11	$4.90	$4.90	$4.90	$4.90	$3.42	0
2017-01-10	$4.90	$4.90	$4.90	$4.90	$3.42	0
2017-01-09	$4.90	$4.90	$4.90	$4.90	$3.42	88
2017-01-06	$4.73	$4.90	$4.73	$4.90	$3.42	2,431
2017-01-05	$4.81	$4.81	$4.81	$4.81	$3.36	96
2017-01-04	$4.81	$4.81	$4.81	$4.81	$3.36	3
2017-01-03	$4.70	$4.81	$4.70	$4.81	$3.36	516
2016-12-30	$4.80	$4.80	$4.80	$4.80	$3.35	0
2016-12-29	$4.80	$4.80	$4.80	$4.80	$3.35	267
2016-12-28	$4.85	$4.85	$4.85	$4.85	$3.39	0
2016-12-27	$4.85	$4.85	$4.85	$4.85	$3.39	0
2016-12-23	$4.85	$4.85	$4.85	$4.85	$3.39	784
2016-12-22	$4.74	$4.74	$4.74	$4.74	$3.31	0
2016-12-21	$4.74	$4.74	$4.74	$4.74	$3.31	98
2016-12-20	$4.72	$4.74	$4.72	$4.74	$3.31	1,703
2016-12-19	$4.74	$4.74	$4.74	$4.74	$3.31	1,000
2016-12-16	$4.70	$4.74	$4.70	$4.72	$3.30	1,337
2016-12-15	$4.73	$4.73	$4.72	$4.72	$3.30	438
2016-12-14	$4.73	$4.77	$4.73	$4.77	$3.34	8,116
2016-12-13	$4.72	$5.00	$4.72	$4.81	$3.36	4,837
2016-12-12	$4.69	$4.69	$4.69	$4.69	$3.28	354
2016-12-09	$4.59	$4.65	$4.59	$4.65	$3.25	1,979
2016-12-08	$4.63	$4.63	$4.60	$4.60	$3.22	2,252
2016-12-07	$4.54	$4.54	$4.54	$4.54	$3.17	580
2016-12-06	$4.56	$4.65	$4.54	$4.54	$3.17	31,848
2016-12-05	$4.42	$4.54	$4.42	$4.54	$3.17	560
2016-12-02	$4.38	$4.40	$4.32	$4.40	$3.07	4,323
2016-12-01	$4.36	$4.46	$4.36	$4.38	$3.06	14,159
2016-11-30	$4.35	$4.35	$4.35	$4.35	$3.04	731
2016-11-29	$4.38	$4.50	$4.38	$4.50	$3.14	54,871
2016-11-28	$4.27	$4.41	$4.27	$4.41	$3.08	1,395
2016-11-25	$4.27	$4.27	$4.27	$4.27	$2.98	394
2016-11-23	$4.36	$4.43	$4.36	$4.38	$3.06	23,366
2016-11-22	$4.33	$4.41	$4.33	$4.39	$3.07	52,868
2016-11-21	$4.25	$4.34	$4.21	$4.21	$2.94	4,793
2016-11-18	$4.32	$4.32	$4.22	$4.24	$2.96	2,207
2016-11-17	$4.40	$4.42	$4.36	$4.42	$3.09	20,442
2016-11-16	$4.49	$4.49	$4.34	$4.37	$3.05	7,837
2016-11-15	$4.58	$4.60	$4.52	$4.58	$3.20	18,636
2016-11-14	$4.60	$4.60	$4.58	$4.58	$3.20	1,902
2016-11-11	$4.66	$4.66	$4.66	$4.66	$3.26	245
2016-11-10	$4.86	$4.86	$4.86	$4.86	$3.40	0
2016-11-09	$4.86	$4.86	$4.86	$4.86	$3.21	306
2016-11-08	$5.01	$5.01	$5.01	$5.01	$3.30	27
2016-11-07	$5.01	$5.01	$5.01	$5.01	$3.30	0
2016-11-04	$5.01	$5.01	$5.01	$5.01	$3.30	164
2016-11-03	$5.10	$5.14	$5.10	$5.14	$3.39	5,480
2016-11-02	$5.13	$5.13	$5.13	$5.13	$3.38	0
2016-11-01	$5.13	$5.13	$5.13	$5.13	$3.38	219
2016-10-31	$5.09	$5.09	$5.09	$5.09	$3.36	0
2016-10-28	$5.14	$5.14	$5.08	$5.09	$3.36	11,186
2016-10-27	$4.70	$4.75	$4.66	$4.66	$3.07	2,660
2016-10-26	$4.70	$4.70	$4.69	$4.69	$3.09	2,410
2016-10-25	$4.64	$4.70	$4.61	$4.61	$3.04	2,441
2016-10-24	$4.73	$4.73	$4.67	$4.67	$3.08	666
2016-10-21	$4.64	$4.73	$4.64	$4.73	$3.12	1,026
2016-10-20	$4.72	$4.72	$4.64	$4.71	$3.10	3,012
2016-10-19	$4.65	$4.74	$4.64	$4.74	$3.12	9,119
2016-10-18	$4.79	$4.79	$4.66	$4.73	$3.12	30,182
2016-10-17	$4.72	$4.72	$4.67	$4.67	$3.08	796
2016-10-14	$4.79	$4.79	$4.74	$4.74	$3.13	486
2016-10-13	$4.78	$4.78	$4.68	$4.68	$3.09	238
2016-10-12	$4.85	$4.85	$4.85	$4.85	$3.20	115
2016-10-11	$4.97	$4.97	$4.85	$4.90	$3.23	8,817
2016-10-10	$4.90	$4.90	$4.90	$4.90	$3.23	178
2016-10-07	$4.81	$4.81	$4.81	$4.81	$3.17	180
2016-10-06	$5.01	$5.03	$5.01	$5.03	$3.32	1,552
2016-10-05	$5.06	$5.06	$5.06	$5.06	$3.34	0
2016-10-04	$5.06	$5.06	$5.06	$5.06	$3.34	1,079
2016-10-03	$5.14	$5.14	$5.14	$5.14	$3.39	0
2016-09-30	$5.15	$5.15	$5.14	$5.14	$3.39	7,837
2016-09-29	$5.03	$5.03	$5.03	$5.03	$3.32	1,297
2016-09-28	$5.11	$5.11	$5.01	$5.03	$3.32	1,999
2016-09-27	$4.97	$4.97	$4.97	$4.97	$3.28	30
2016-09-26	$5.00	$5.00	$4.97	$4.97	$3.28	765
2016-09-23	$5.01	$5.01	$5.01	$5.01	$3.30	40
2016-09-22	$5.01	$5.01	$5.01	$5.01	$3.30	0
2016-09-21	$5.04	$5.05	$5.01	$5.01	$3.30	3,760
2016-09-20	$5.13	$5.16	$5.13	$5.15	$3.40	5,713
2016-09-19	$5.14	$5.16	$5.14	$5.14	$3.39	1,491
2016-09-16	$5.11	$5.11	$5.03	$5.07	$3.34	8,214
2016-09-15	$5.16	$5.16	$5.10	$5.13	$3.38	11,427
2016-09-14	$5.11	$5.19	$5.10	$5.15	$3.39	3,971
2016-09-13	$5.24	$5.27	$5.16	$5.18	$3.41	50,173
2016-09-12	$5.10	$5.16	$5.10	$5.16	$3.40	3,963
2016-09-09	$5.13	$5.14	$5.12	$5.12	$3.38	5,157
2016-09-08	$5.15	$5.17	$5.14	$5.16	$3.40	4,773
2016-09-07	$5.13	$5.21	$5.09	$5.17	$3.41	31,152
2016-09-06	$5.07	$5.13	$5.07	$5.13	$3.38	1,302
2016-09-02	$5.02	$5.09	$5.02	$5.08	$3.35	788
2016-09-01	$4.84	$4.87	$4.84	$4.87	$3.21	7,168
2016-08-31	$4.83	$4.88	$4.75	$4.77	$3.14	14,049
2016-08-30	$4.86	$4.93	$4.84	$4.90	$3.23	7,836
2016-08-29	$4.81	$4.90	$4.81	$4.90	$3.23	2,050
2016-08-26	$4.87	$4.90	$4.81	$4.86	$3.20	4,266
2016-08-25	$4.89	$4.89	$4.87	$4.87	$3.21	770
2016-08-24	$4.99	$4.99	$4.97	$4.98	$3.28	490
2016-08-23	$5.04	$5.08	$4.97	$5.02	$3.31	9,517
2016-08-22	$5.08	$5.08	$5.01	$5.01	$3.30	2,529
2016-08-19	$4.99	$5.04	$4.99	$5.02	$3.31	1,395
2016-08-18	$5.05	$5.05	$4.99	$5.02	$3.31	1,185
2016-08-17	$4.88	$4.95	$4.88	$4.95	$3.26	1,108
2016-08-16	$4.90	$4.95	$4.90	$4.95	$3.26	3,349
2016-08-15	$4.95	$4.95	$4.92	$4.92	$3.24	354
2016-08-12	$4.88	$4.88	$4.88	$4.88	$3.22	124
2016-08-11	$4.82	$4.85	$4.82	$4.85	$3.19	447
2016-08-10	$4.90	$4.90	$4.83	$4.88	$3.22	10,276
2016-08-09	$4.86	$4.90	$4.84	$4.90	$3.23	6,929
2016-08-08	$4.80	$4.86	$4.78	$4.81	$3.17	1,883
2016-08-05	$4.73	$4.73	$4.64	$4.66	$3.07	5,181
2016-08-04	$4.63	$4.70	$4.60	$4.70	$3.10	3,381
2016-08-03	$4.59	$4.59	$4.53	$4.54	$2.99	7,969
2016-08-02	$4.67	$4.69	$4.63	$4.64	$3.06	7,083
2016-08-01	$4.81	$4.81	$4.65	$4.76	$3.14	3,998
2016-07-29	$4.91	$4.95	$4.91	$4.95	$3.26	1,301
2016-07-28	$4.95	$4.95	$4.93	$4.95	$3.26	1,367
2016-07-27	$4.82	$4.93	$4.80	$4.93	$3.25	6,160
2016-07-26	$4.71	$4.85	$4.70	$4.78	$3.15	47,016
2016-07-25	$4.66	$4.71	$4.65	$4.71	$3.11	138,976
2016-07-22	$4.60	$4.66	$4.58	$4.58	$3.02	376,682
2016-07-21	$4.67	$4.67	$4.59	$4.62	$3.04	42,971
2016-07-20	$4.53	$4.58	$4.46	$4.46	$2.94	41,732
2016-07-19	$4.69	$4.69	$4.57	$4.61	$3.04	42,661
2016-07-18	$4.62	$4.80	$4.62	$4.80	$3.16	19,029
2016-07-15	$4.69	$4.69	$4.56	$4.62	$3.05	347,691
2016-07-14	$4.73	$4.73	$4.68	$4.69	$3.09	1,340,353
2016-07-13	$4.75	$4.75	$4.63	$4.64	$3.06	604,249
2016-07-12	$4.67	$4.77	$4.60	$4.73	$3.12	87,235
2016-07-11	$4.60	$4.71	$4.60	$4.71	$3.11	16,888
2016-07-08	$4.66	$4.75	$4.64	$4.75	$3.13	22,636
2016-07-07	$4.58	$4.68	$4.58	$4.68	$3.08	11,083
2016-07-06	$4.49	$4.61	$4.49	$4.58	$3.02	108,692
2016-07-05	$4.47	$4.57	$4.47	$4.52	$2.98	5,845
2016-07-01	$4.72	$4.76	$4.67	$4.76	$3.14	5,802
2016-06-30	$4.66	$4.73	$4.65	$4.69	$3.09	8,904
2016-06-29	$4.68	$4.73	$4.68	$4.69	$3.09	35,285
2016-06-28	$4.38	$4.49	$4.37	$4.49	$2.96	38,196
2016-06-27	$4.38	$4.41	$4.33	$4.41	$2.91	110,731
2016-06-24	$4.56	$4.66	$4.56	$4.62	$3.04	22,290
2016-06-23	$4.72	$4.75	$4.71	$4.73	$3.12	9,448
2016-06-22	$4.67	$4.67	$4.60	$4.66	$3.07	29,725
2016-06-21	$4.61	$4.67	$4.58	$4.61	$3.04	11,608
2016-06-20	$4.50	$4.55	$4.44	$4.48	$2.95	27,239
2016-06-17	$4.41	$4.55	$4.35	$4.50	$2.97	61,204
2016-06-16	$4.29	$4.33	$4.23	$4.31	$2.84	14,406
2016-06-15	$4.36	$4.37	$4.28	$4.28	$2.82	24,097
2016-06-14	$4.42	$4.44	$4.36	$4.38	$2.88	70,525
2016-06-13	$4.48	$4.48	$4.42	$4.44	$2.92	10,265
2016-06-10	$4.52	$4.52	$4.37	$4.37	$2.88	8,741
2016-06-09	$4.57	$4.57	$4.55	$4.56	$3.00	86,474
2016-06-08	$4.58	$4.64	$4.57	$4.57	$3.01	17,009
2016-06-07	$4.56	$4.60	$4.56	$4.58	$3.02	36,908
2016-06-06	$4.61	$4.68	$4.58	$4.60	$3.03	8,400
2016-06-03	$4.62	$4.70	$4.62	$4.65	$3.07	41,899
2016-06-02	$4.73	$4.73	$4.64	$4.64	$3.06	18,064
2016-06-01	$4.88	$4.88	$4.71	$4.74	$3.13	36,484
2016-05-31	$4.96	$5.01	$4.93	$4.93	$3.25	3,456
2016-05-27	$5.01	$5.01	$4.89	$5.00	$3.30	30,042
2016-05-26	$5.07	$5.08	$5.01	$5.06	$3.33	137,718
2016-05-25	$5.05	$5.15	$5.02	$5.03	$3.32	193,429
2016-05-24	$5.09	$5.10	$5.04	$5.08	$3.35	32,768
2016-05-23	$5.20	$5.20	$5.12	$5.18	$3.41	9,374
2016-05-20	$5.12	$5.16	$5.12	$5.16	$3.40	50,146
2016-05-19	$5.02	$5.13	$4.86	$4.90	$3.23	45,580
2016-05-18	$5.13	$5.24	$5.13	$5.19	$3.42	10,808
2016-05-17	$5.18	$5.31	$5.18	$5.26	$3.46	35,615
2016-05-16	$5.38	$5.38	$5.22	$5.25	$3.46	44,433
2016-05-13	$5.48	$5.78	$5.46	$5.77	$3.80	17,874
2016-05-12	$7.80	$7.84	$7.70	$7.73	$5.09	7,154
2016-05-11	$7.83	$7.83	$7.78	$7.78	$5.13	5,360
2016-05-10	$7.71	$7.82	$7.71	$7.80	$5.14	106,741
2016-05-09	$7.67	$7.82	$7.67	$7.75	$5.11	32,720
2016-05-06	$7.65	$7.72	$7.65	$7.72	$5.09	4,843
2016-05-05	$7.71	$7.79	$7.70	$7.77	$5.12	3,802
2016-05-04	$7.74	$7.75	$7.67	$7.75	$5.11	6,908
2016-05-03	$7.75	$7.84	$7.71	$7.83	$5.16	25,821
2016-05-02	$7.81	$7.87	$7.80	$7.83	$5.16	15,497
2016-04-29	$7.80	$7.82	$7.71	$7.79	$5.13	5,927
2016-04-28	$7.65	$7.75	$7.65	$7.71	$5.08	7,515
2016-04-27	$7.67	$7.73	$7.65	$7.73	$5.10	20,833
2016-04-26	$7.68	$7.68	$7.61	$7.63	$5.03	11,722
2016-04-25	$7.60	$7.67	$7.54	$7.62	$5.02	9,459
2016-04-22	$7.55	$7.63	$7.52	$7.63	$5.03	9,493
2016-04-21	$7.56	$7.68	$7.56	$7.65	$5.04	6,762
2016-04-20	$7.76	$7.82	$7.73	$7.82	$5.16	4,532
2016-04-19	$7.69	$7.88	$7.69	$7.80	$5.14	36,603
2016-04-18	$7.74	$7.90	$7.74	$7.88	$5.20	51,318
2016-04-15	$7.81	$7.85	$7.75	$7.84	$5.17	5,243
2016-04-14	$7.90	$7.94	$7.88	$7.92	$5.22	6,915
2016-04-13	$8.00	$8.04	$7.97	$8.04	$5.30	4,095
2016-04-12	$7.96	$8.01	$7.89	$8.01	$5.28	10,774
2016-04-11	$7.90	$8.02	$7.90	$8.01	$5.28	7,293
2016-04-08	$8.01	$8.02	$7.91	$7.95	$5.24	5,009
2016-04-07	$8.06	$8.06	$7.85	$7.93	$5.23	6,745
2016-04-06	$8.04	$8.11	$8.04	$8.11	$5.35	11,087
2016-04-05	$7.97	$8.00	$7.88	$8.00	$5.27	10,884
2016-04-04	$8.07	$8.08	$7.97	$7.97	$5.26	3,259
2016-04-01	$8.04	$8.09	$7.92	$7.97	$5.26	13,355
2016-03-31	$8.14	$8.15	$8.08	$8.08	$5.33	3,644
2016-03-30	$8.14	$8.18	$8.09	$8.17	$5.39	5,416
2016-03-29	$7.90	$8.18	$7.90	$8.12	$5.35	18,596
2016-03-28	$7.91	$8.00	$7.69	$7.96	$5.25	5,892
2016-03-24	$7.89	$8.07	$7.89	$7.98	$5.26	38,309
2016-03-23	$7.93	$8.01	$7.92	$8.00	$5.27	13,685
2016-03-22	$7.96	$8.00	$7.89	$7.95	$5.24	6,547
2016-03-21	$7.96	$8.12	$7.96	$8.08	$5.33	5,491
2016-03-18	$7.98	$8.11	$7.98	$8.10	$5.34	6,739
2016-03-17	$7.90	$7.98	$7.85	$7.94	$5.24	21,771
2016-03-16	$7.72	$7.90	$7.67	$7.90	$5.21	11,846
2016-03-15	$7.65	$7.81	$7.65	$7.80	$5.14	9,142
2016-03-14	$7.75	$7.80	$7.68	$7.79	$5.14	15,487
2016-03-11	$7.72	$7.76	$7.67	$7.76	$5.12	27,760
2016-03-10	$7.63	$7.76	$7.62	$7.76	$5.12	8,683
2016-03-09	$7.55	$7.62	$7.49	$7.54	$4.97	11,103
2016-03-08	$7.47	$7.56	$7.47	$7.52	$4.96	24,241
2016-03-07	$7.49	$7.61	$7.46	$7.56	$4.98	10,118
2016-03-04	$7.73	$7.74	$7.65	$7.68	$5.06	14,948
2016-03-03	$7.62	$7.71	$7.60	$7.69	$5.07	10,124
2016-03-02	$7.51	$7.63	$7.51	$7.61	$5.01	8,571
2016-03-01	$7.75	$7.85	$7.71	$7.81	$5.15	14,205
2016-02-29	$7.65	$7.65	$7.57	$7.57	$4.99	22,564
2016-02-26	$7.68	$7.70	$7.65	$7.67	$5.06	14,855
2016-02-25	$7.56	$7.63	$7.51	$7.62	$5.02	8,790
2016-02-24	$7.36	$7.58	$7.36	$7.58	$5.00	15,087
2016-02-23	$7.60	$7.60	$7.47	$7.57	$4.99	19,922
2016-02-22	$7.51	$7.55	$7.47	$7.49	$4.94	18,736
2016-02-19	$7.47	$7.59	$7.36	$7.55	$4.98	21,967
2016-02-18	$7.48	$7.53	$7.44	$7.53	$4.97	19,572
2016-02-17	$7.76	$7.76	$7.44	$7.70	$5.08	70,407
2016-02-16	$7.94	$8.02	$7.90	$8.02	$5.29	9,667
2016-02-12	$7.73	$7.77	$7.62	$7.73	$5.09	60,153
2016-02-11	$7.76	$7.85	$7.73	$7.85	$5.18	19,773
2016-02-10	$7.79	$7.85	$7.77	$7.80	$5.14	345,068
2016-02-09	$7.74	$7.97	$7.74	$7.97	$5.26	33,692
2016-02-08	$7.84	$7.93	$7.81	$7.93	$5.23	8,775
2016-02-05	$8.11	$8.11	$7.99	$8.03	$5.29	7,646
2016-02-04	$8.19	$8.25	$8.04	$8.16	$5.38	16,880
2016-02-03	$8.09	$8.19	$8.02	$8.19	$5.40	29,792
2016-02-02	$8.12	$8.21	$8.08	$8.15	$5.37	48,524
2016-02-01	$8.19	$8.29	$8.19	$8.26	$5.45	14,843
2016-01-29	$7.92	$8.19	$7.92	$8.19	$5.40	39,769
2016-01-28	$7.89	$7.96	$7.87	$7.92	$5.22	33,707
2016-01-27	$7.78	$7.94	$7.78	$7.85	$5.18	24,813
2016-01-26	$7.75	$7.82	$7.73	$7.79	$5.13	527,624
2016-01-25	$7.49	$7.51	$7.44	$7.44	$4.91	4,398
2016-01-22	$7.48	$7.55	$7.44	$7.50	$4.95	2,760
2016-01-21	$7.28	$7.28	$7.23	$7.23	$4.77	1,783
2016-01-20	$7.33	$7.40	$7.22	$7.31	$4.82	16,757
2016-01-19	$7.30	$7.38	$7.22	$7.22	$4.76	12,051
2016-01-15	$7.25	$7.27	$7.24	$7.26	$4.79	11,172
2016-01-14	$7.38	$7.38	$7.33	$7.38	$4.87	4,392
2016-01-13	$7.48	$7.48	$7.24	$7.24	$4.77	5,532
2016-01-12	$7.33	$7.34	$7.33	$7.34	$4.84	1,384
2016-01-11	$7.23	$7.23	$7.23	$7.23	$4.77	0
2016-01-08	$7.29	$7.29	$7.23	$7.23	$4.77	4,594
2016-01-07	$7.31	$7.31	$7.27	$7.27	$4.79	700
2016-01-06	$7.31	$7.40	$7.31	$7.40	$4.88	8,404
2016-01-05	$7.41	$7.42	$7.37	$7.37	$4.86	8,573
2016-01-04	$7.43	$7.43	$7.43	$7.43	$4.90	229
2015-12-31	$7.73	$7.73	$7.73	$7.73	$5.10	6,800
2015-12-30	$7.70	$7.73	$7.67	$7.73	$5.10	6,800
2015-12-29	$7.68	$7.68	$7.58	$7.68	$5.06	290,496
2015-12-28	$7.81	$7.81	$7.81	$7.81	$5.15	0
2015-12-24	$7.81	$7.81	$7.81	$7.81	$5.15	1
2015-12-23	$7.77	$7.81	$7.77	$7.81	$5.15	2,869
2015-12-22	$7.65	$7.69	$7.63	$7.63	$5.03	4,629
2015-12-21	$7.68	$7.68	$7.61	$7.61	$5.02	1,038
2015-12-18	$7.52	$7.52	$7.49	$7.50	$4.95	3,015
2015-12-17	$7.50	$7.50	$7.50	$7.50	$4.95	0
2015-12-16	$7.50	$7.50	$7.50	$7.50	$4.95	351
2015-12-15	$7.48	$7.48	$7.48	$7.48	$4.93	382
2015-12-14	$7.53	$7.53	$7.53	$7.53	$4.97	565
2015-12-11	$7.55	$7.55	$7.55	$7.55	$4.98	59
2015-12-10	$7.55	$7.55	$7.55	$7.55	$4.98	177
2015-12-09	$7.57	$7.66	$7.57	$7.66	$5.05	1,535
2015-12-08	$7.66	$7.66	$7.65	$7.65	$5.04	999
2015-12-07	$7.64	$7.64	$7.64	$7.64	$5.04	312
2015-12-04	$7.69	$7.69	$7.69	$7.69	$5.07	0
2015-12-03	$7.69	$7.69	$7.69	$7.69	$5.07	253
2015-12-02	$7.55	$7.55	$7.54	$7.54	$4.97	20,613
2015-12-01	$7.47	$7.47	$7.43	$7.47	$4.93	27,877
2015-11-30	$7.42	$7.42	$7.42	$7.42	$4.89	82
2015-11-27	$7.42	$7.42	$7.42	$7.42	$4.89	188
2015-11-25	$7.55	$7.55	$7.55	$7.55	$4.98	209
2015-11-24	$7.37	$7.46	$7.37	$7.46	$4.92	940
2015-11-23	$7.69	$7.69	$7.69	$7.69	$5.07	88
2015-11-20	$7.74	$7.76	$7.69	$7.69	$5.07	3,700
2015-11-19	$7.85	$7.85	$7.85	$7.85	$5.18	600
2015-11-18	$7.82	$7.82	$7.82	$7.82	$5.16	1,446
2015-11-17	$7.76	$7.76	$7.76	$7.76	$5.12	268
2015-11-16	$7.72	$7.75	$7.71	$7.75	$5.11	8,100
2015-11-13	$7.70	$7.70	$7.70	$7.70	$5.08	600
2015-11-12	$7.90	$8.01	$7.90	$8.01	$5.28	200
2015-11-11	$7.95	$7.95	$7.95	$7.95	$5.24	0
2015-11-10	$7.95	$7.95	$7.95	$7.95	$5.24	11,328
2015-11-09	$8.06	$8.06	$8.06	$8.06	$5.12	6,208
2015-11-06	$8.26	$8.26	$8.26	$8.26	$5.25	1,000
2015-11-05	$8.34	$8.34	$8.31	$8.32	$5.29	4,036
2015-11-04	$8.24	$8.24	$8.24	$8.24	$5.24	1,000
2015-11-03	$8.21	$8.31	$8.16	$8.31	$5.28	6,766
2015-11-02	$8.26	$8.28	$8.21	$8.25	$5.24	76,142
2015-10-30	$8.16	$8.18	$8.16	$8.18	$5.20	6,765
2015-10-29	$8.19	$8.23	$8.18	$8.23	$5.23	4,336
2015-10-28	$8.25	$8.25	$8.17	$8.24	$5.23	4,475
2015-10-27	$8.17	$8.17	$8.17	$8.17	$5.19	1,653
2015-10-26	$8.26	$8.26	$8.25	$8.25	$5.24	1,269
2015-10-23	$8.29	$8.31	$8.23	$8.24	$5.24	18,616
2015-10-22	$8.21	$8.21	$8.21	$8.21	$5.22	81
2015-10-21	$8.21	$8.21	$8.21	$8.21	$5.22	250
2015-10-20	$8.69	$8.69	$8.69	$8.69	$5.52	92
2015-10-19	$8.69	$8.69	$8.69	$8.69	$5.52	0
2015-10-16	$8.69	$8.69	$8.69	$8.69	$5.52	1,077
2015-10-15	$8.36	$8.46	$8.36	$8.40	$5.34	0
2015-10-14	$8.36	$8.46	$8.36	$8.40	$5.34	0
2015-10-13	$8.36	$8.46	$8.36	$8.40	$5.34	5,662
2015-10-12	$8.35	$8.35	$8.35	$8.35	$5.31	271
2015-10-09	$8.40	$8.53	$8.40	$8.53	$5.42	900
2015-10-08	$8.25	$8.41	$8.25	$8.35	$5.31	2,497
2015-10-07	$7.94	$7.98	$7.93	$7.95	$5.05	2,530
2015-10-06	$7.93	$7.95	$7.93	$7.95	$5.05	231
2015-10-05	$7.83	$7.83	$7.83	$7.83	$4.98	231
2015-10-02	$7.65	$7.65	$7.65	$7.65	$4.86	2,200
2015-10-01	$7.55	$7.55	$7.55	$7.55	$4.80	80
2015-09-30	$7.59	$7.59	$7.55	$7.55	$4.80	6,515
2015-09-29	$7.55	$7.55	$7.54	$7.54	$4.79	1,267
2015-09-28	$7.74	$7.84	$7.74	$7.84	$4.98	945
2015-09-25	$7.80	$7.81	$7.73	$7.73	$4.91	19,753
2015-09-24	$7.71	$7.71	$7.60	$7.71	$4.90	2,529
2015-09-23	$7.60	$7.60	$7.60	$7.60	$4.83	989
2015-09-22	$7.51	$7.56	$7.51	$7.56	$4.80	437
2015-09-21	$7.69	$7.72	$7.69	$7.72	$4.91	402
2015-09-18	$7.67	$7.67	$7.66	$7.66	$4.87	1,118
2015-09-17	$7.76	$7.76	$7.76	$7.76	$4.93	2,900
2015-09-16	$7.85	$7.85	$7.85	$7.85	$4.99	144
2015-09-15	$7.62	$7.65	$7.62	$7.65	$4.86	342
2015-09-14	$7.68	$7.75	$7.64	$7.64	$4.86	2,552
2015-09-11	$7.70	$7.70	$7.70	$7.70	$4.89	682
2015-09-10	$7.80	$7.80	$7.80	$7.80	$4.96	300
2015-09-09	$7.77	$7.77	$7.70	$7.70	$4.89	1,232
2015-09-08	$7.45	$7.46	$7.38	$7.38	$4.69	0
2015-09-04	$7.45	$7.46	$7.38	$7.38	$4.69	1,575
2015-09-03	$7.50	$7.50	$7.46	$7.46	$4.74	5,169
2015-09-02	$7.46	$7.50	$7.46	$7.50	$4.77	285
2015-09-01	$7.36	$7.37	$7.33	$7.37	$4.68	2,276
2015-08-31	$7.39	$7.45	$7.39	$7.45	$4.73	308
2015-08-28	$7.42	$7.42	$7.42	$7.42	$4.72	289
2015-08-27	$7.56	$7.58	$7.50	$7.50	$4.77	4,030
2015-08-26	$7.45	$7.45	$7.45	$7.45	$4.73	141
2015-08-25	$7.56	$7.58	$7.53	$7.53	$4.79	10,384

Eutelsat Communications (ETCMY) Exchange: PINK