EXFO Inc (EXFO) Stock Profile

Data as of July 11, 2025

$6.25 ($0.00) -0.08%

EXFO Inc - Daily Information

Click for more stock information on EXFO Inc.

Daily Information	Data
Date	July 11, 2025
Open	$6.25
Previous Close	$6.25
High	$6.25
Low	$6.24
Adjusted Open	$6.25
Previous Adjusted Close	$6.25
Adjusted High	$6.25
Adjusted Low	$6.24

Invest in EXFO Inc (EXFO)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for EXFO Inc (EXFO)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-27	$6.25	$6.25	$6.24	$6.25	$6.25	8,460
2021-08-26	$6.24	$6.25	$6.24	$6.25	$6.25	14,670
2021-08-25	$6.23	$6.25	$6.23	$6.25	$6.25	359,847
2021-08-24	$6.25	$6.25	$6.23	$6.23	$6.23	78,514
2021-08-23	$6.26	$6.26	$6.24	$6.24	$6.24	143,274
2021-08-20	$6.23	$6.24	$6.23	$6.23	$6.23	8,370
2021-08-19	$6.23	$6.25	$6.23	$6.24	$6.24	20,841
2021-08-18	$6.23	$6.25	$6.23	$6.23	$6.23	71,845
2021-08-17	$6.23	$6.25	$6.23	$6.24	$6.24	133,327
2021-08-16	$6.22	$6.25	$6.22	$6.24	$6.24	92,005
2021-08-13	$6.07	$6.26	$6.04	$6.23	$6.23	321,811
2021-08-12	$6.08	$6.10	$5.87	$6.04	$6.04	182,168
2021-08-11	$6.08	$6.08	$6.03	$6.06	$6.06	229,090
2021-08-10	$6.08	$6.08	$6.01	$6.05	$6.05	352,021
2021-08-09	$5.85	$6.09	$5.85	$6.07	$6.07	264,819
2021-08-06	$5.72	$5.72	$5.66	$5.69	$5.69	569,228
2021-08-05	$5.70	$5.74	$5.68	$5.72	$5.72	91,809
2021-08-04	$5.68	$5.71	$5.68	$5.70	$5.70	58,773
2021-08-03	$5.57	$5.73	$5.55	$5.69	$5.69	239,947
2021-08-02	$5.70	$5.76	$5.51	$5.64	$5.64	154,248
2021-07-30	$5.63	$5.71	$5.56	$5.71	$5.71	105,527
2021-07-29	$5.71	$5.73	$5.58	$5.65	$5.65	127,438
2021-07-28	$5.55	$5.73	$5.52	$5.72	$5.72	224,712
2021-07-27	$5.54	$5.54	$5.38	$5.51	$5.51	132,043
2021-07-26	$5.90	$5.91	$5.50	$5.54	$5.54	268,318
2021-07-23	$5.95	$5.96	$5.87	$5.89	$5.89	195,163
2021-07-22	$5.97	$5.97	$5.94	$5.96	$5.96	73,099
2021-07-21	$5.96	$5.97	$5.92	$5.96	$5.96	105,917
2021-07-20	$6.11	$6.29	$5.95	$5.96	$5.96	1,059,117
2021-07-19	$5.94	$5.96	$5.93	$5.95	$5.95	41,987
2021-07-16	$5.95	$5.97	$5.94	$5.95	$5.95	217,264
2021-07-15	$5.92	$5.93	$5.86	$5.93	$5.93	170,687
2021-07-14	$5.94	$5.96	$5.91	$5.92	$5.92	54,956
2021-07-13	$5.93	$5.95	$5.91	$5.93	$5.93	224,875
2021-07-12	$5.91	$5.93	$5.90	$5.93	$5.93	90,104
2021-07-09	$5.97	$5.97	$5.93	$5.94	$5.94	55,682
2021-07-08	$5.92	$5.96	$5.92	$5.94	$5.94	95,511
2021-07-07	$5.91	$5.95	$5.90	$5.93	$5.93	67,844
2021-07-06	$5.92	$5.95	$5.88	$5.93	$5.93	103,577
2021-07-02	$5.95	$5.96	$5.92	$5.96	$5.96	58,365
2021-07-01	$5.97	$5.97	$5.94	$5.97	$5.97	46,956
2021-06-30	$5.96	$5.99	$5.93	$5.95	$5.95	107,334
2021-06-29	$5.96	$5.99	$5.96	$5.98	$5.98	93,739
2021-06-28	$6.00	$6.00	$5.95	$5.98	$5.98	31,180
2021-06-25	$6.02	$6.02	$5.95	$5.97	$5.97	109,831
2021-06-24	$6.04	$6.10	$5.98	$6.01	$6.01	63,457
2021-06-23	$6.01	$6.10	$6.00	$6.05	$6.05	79,310
2021-06-22	$6.00	$6.14	$5.97	$6.01	$6.01	123,739
2021-06-21	$6.00	$6.06	$5.96	$6.02	$6.02	89,756
2021-06-18	$5.96	$6.07	$5.94	$6.00	$6.00	81,903
2021-06-17	$6.03	$6.17	$5.92	$6.00	$6.00	754,335
2021-06-16	$7.17	$7.24	$5.95	$6.04	$6.04	2,857,303
2021-06-15	$5.91	$5.94	$5.91	$5.93	$5.93	85,669
2021-06-14	$5.92	$5.94	$5.91	$5.91	$5.91	70,432
2021-06-11	$5.93	$5.94	$5.91	$5.92	$5.92	1,137,210
2021-06-10	$5.93	$5.95	$5.93	$5.94	$5.94	183,018
2021-06-09	$5.93	$5.95	$5.93	$5.94	$5.94	274,625
2021-06-08	$5.96	$5.98	$5.93	$5.95	$5.95	1,548,102
2021-06-07	$5.31	$6.15	$5.00	$5.93	$5.93	3,425,567
2021-06-04	$3.68	$3.71	$3.62	$3.70	$3.70	20,917
2021-06-03	$3.63	$3.65	$3.56	$3.60	$3.60	9,382
2021-06-02	$3.69	$3.70	$3.63	$3.63	$3.63	4,278
2021-06-01	$3.70	$3.74	$3.69	$3.72	$3.72	6,987
2021-05-28	$3.70	$3.70	$3.66	$3.70	$3.70	7,721
2021-05-27	$3.63	$3.70	$3.63	$3.68	$3.68	10,001
2021-05-26	$3.63	$3.69	$3.63	$3.63	$3.63	2,948
2021-05-25	$3.70	$3.71	$3.63	$3.63	$3.63	31,027
2021-05-24	$3.70	$3.71	$3.67	$3.67	$3.67	46,955
2021-05-21	$3.70	$3.70	$3.65	$3.69	$3.69	31,887
2021-05-20	$3.65	$3.70	$3.64	$3.64	$3.64	10,298
2021-05-19	$3.66	$3.70	$3.56	$3.65	$3.65	74,185
2021-05-18	$3.71	$3.72	$3.68	$3.69	$3.69	23,797
2021-05-17	$3.65	$3.68	$3.63	$3.67	$3.67	6,902
2021-05-14	$3.97	$3.97	$3.67	$3.69	$3.69	18,957
2021-05-13	$3.58	$3.63	$3.58	$3.63	$3.63	1,622
2021-05-12	$3.65	$3.67	$3.55	$3.56	$3.56	25,118
2021-05-11	$3.70	$3.75	$3.63	$3.68	$3.68	81,331
2021-05-10	$3.73	$3.82	$3.72	$3.74	$3.74	4,465
2021-05-07	$3.68	$3.81	$3.65	$3.72	$3.72	60,646
2021-05-06	$3.72	$3.80	$3.70	$3.72	$3.72	6,719
2021-05-05	$3.71	$3.79	$3.71	$3.77	$3.77	1,914
2021-05-04	$3.71	$3.78	$3.66	$3.78	$3.78	15,505
2021-05-03	$3.70	$3.81	$3.70	$3.78	$3.78	11,693
2021-04-30	$3.70	$3.71	$3.70	$3.70	$3.70	4,983
2021-04-29	$3.89	$3.89	$3.74	$3.74	$3.74	3,687
2021-04-28	$3.87	$3.87	$3.74	$3.79	$3.79	4,897
2021-04-27	$3.95	$3.98	$3.89	$3.90	$3.90	4,582
2021-04-26	$3.79	$3.92	$3.79	$3.92	$3.92	4,469
2021-04-23	$3.67	$3.78	$3.62	$3.74	$3.74	13,443
2021-04-22	$3.65	$3.75	$3.62	$3.65	$3.65	27,504
2021-04-21	$3.57	$3.78	$3.57	$3.75	$3.75	11,503
2021-04-20	$3.70	$3.71	$3.51	$3.51	$3.51	10,508
2021-04-19	$3.90	$4.02	$3.70	$3.70	$3.70	31,425
2021-04-16	$3.89	$3.89	$3.80	$3.83	$3.83	7,631
2021-04-15	$3.94	$3.94	$3.80	$3.80	$3.80	28,816
2021-04-14	$3.94	$3.95	$3.92	$3.95	$3.95	10,085
2021-04-13	$3.95	$3.97	$3.92	$3.94	$3.94	20,656
2021-04-12	$3.90	$4.04	$3.86	$3.94	$3.94	33,928
2021-04-09	$4.15	$4.15	$3.88	$3.90	$3.90	30,746
2021-04-08	$3.95	$4.30	$3.87	$4.14	$4.14	111,593
2021-04-07	$4.40	$4.40	$4.31	$4.39	$4.39	58,479
2021-04-06	$4.45	$4.45	$4.37	$4.38	$4.38	13,369
2021-04-05	$4.41	$4.48	$4.37	$4.44	$4.44	12,681
2021-04-01	$4.25	$4.41	$4.25	$4.41	$4.41	6,791
2021-03-31	$4.25	$4.28	$4.23	$4.26	$4.26	7,772
2021-03-30	$4.23	$4.28	$4.10	$4.28	$4.28	6,036
2021-03-29	$4.15	$4.25	$4.06	$4.25	$4.25	23,773
2021-03-26	$4.23	$4.24	$4.15	$4.16	$4.16	5,731
2021-03-25	$4.25	$4.25	$4.16	$4.24	$4.24	22,667
2021-03-24	$4.27	$4.29	$4.22	$4.25	$4.25	6,178
2021-03-23	$4.26	$4.28	$4.21	$4.28	$4.28	7,180
2021-03-22	$4.25	$4.28	$4.21	$4.28	$4.28	7,352
2021-03-19	$4.25	$4.27	$4.18	$4.25	$4.25	32,756
2021-03-18	$4.25	$4.30	$4.23	$4.25	$4.25	14,312
2021-03-17	$4.25	$4.30	$4.20	$4.28	$4.28	36,254
2021-03-16	$4.29	$4.33	$4.24	$4.25	$4.25	19,158
2021-03-15	$4.25	$4.32	$4.24	$4.31	$4.31	36,680
2021-03-12	$4.27	$4.30	$4.16	$4.27	$4.27	55,349
2021-03-11	$4.43	$4.48	$4.22	$4.26	$4.26	355,909
2021-03-10	$4.38	$4.41	$4.31	$4.39	$4.39	54,152
2021-03-09	$4.25	$4.31	$4.23	$4.23	$4.23	30,822
2021-03-08	$4.20	$4.27	$4.17	$4.24	$4.24	21,328
2021-03-05	$4.26	$4.26	$4.18	$4.18	$4.18	38,593
2021-03-04	$4.25	$4.28	$4.22	$4.23	$4.23	48,362
2021-03-03	$4.25	$4.32	$4.24	$4.25	$4.25	145,087
2021-03-02	$4.21	$4.31	$4.19	$4.27	$4.27	9,322
2021-03-01	$4.27	$4.30	$4.14	$4.25	$4.25	16,796
2021-02-26	$4.25	$4.34	$4.23	$4.25	$4.25	19,994
2021-02-25	$4.52	$4.52	$4.22	$4.25	$4.25	17,186
2021-02-24	$4.39	$4.53	$4.30	$4.51	$4.51	12,700
2021-02-23	$4.54	$4.54	$4.26	$4.35	$4.35	190,682
2021-02-22	$4.66	$4.66	$4.50	$4.59	$4.59	23,688
2021-02-19	$4.52	$4.69	$4.50	$4.65	$4.65	66,491
2021-02-18	$4.35	$4.63	$4.29	$4.60	$4.60	152,618
2021-02-17	$3.89	$4.26	$3.89	$4.26	$4.26	202,625
2021-02-16	$3.95	$3.98	$3.89	$3.96	$3.96	51,573
2021-02-12	$3.90	$3.96	$3.86	$3.94	$3.94	30,469
2021-02-11	$3.93	$3.93	$3.84	$3.92	$3.92	38,126
2021-02-10	$3.97	$3.97	$3.79	$3.90	$3.90	48,920
2021-02-09	$3.80	$3.93	$3.79	$3.80	$3.80	34,283
2021-02-08	$3.83	$3.89	$3.75	$3.80	$3.80	103,825
2021-02-05	$3.76	$3.92	$3.72	$3.85	$3.85	51,467
2021-02-04	$3.67	$3.76	$3.59	$3.70	$3.70	83,965
2021-02-03	$3.61	$3.84	$3.56	$3.70	$3.70	113,020
2021-02-02	$3.62	$3.79	$3.58	$3.65	$3.65	8,114
2021-02-01	$3.63	$3.95	$3.57	$3.58	$3.58	14,530
2021-01-29	$3.65	$3.71	$3.59	$3.64	$3.64	10,202
2021-01-28	$3.77	$3.77	$3.50	$3.70	$3.70	95,310
2021-01-27	$3.84	$3.84	$3.67	$3.78	$3.78	109,961
2021-01-26	$4.04	$4.15	$3.83	$3.85	$3.85	230,297
2021-01-25	$3.88	$4.03	$3.72	$4.03	$4.03	87,400
2021-01-22	$3.57	$3.87	$3.56	$3.85	$3.85	135,908
2021-01-21	$3.67	$3.78	$3.57	$3.66	$3.66	38,063
2021-01-20	$3.74	$3.77	$3.61	$3.69	$3.69	169,479
2021-01-19	$3.79	$3.86	$3.73	$3.73	$3.73	69,116
2021-01-15	$3.78	$3.87	$3.72	$3.82	$3.82	38,908
2021-01-14	$3.74	$3.91	$3.65	$3.81	$3.81	108,224
2021-01-13	$3.84	$4.10	$3.41	$3.75	$3.75	252,959
2021-01-12	$3.43	$3.58	$3.28	$3.50	$3.50	217,305
2021-01-11	$3.39	$3.39	$3.27	$3.29	$3.29	92,385
2021-01-08	$3.36	$3.37	$3.30	$3.35	$3.35	31,902
2021-01-07	$3.43	$3.43	$3.34	$3.37	$3.37	45,833
2021-01-06	$3.42	$3.43	$3.34	$3.35	$3.35	18,499
2021-01-05	$3.14	$3.38	$3.12	$3.37	$3.37	17,695
2021-01-04	$3.41	$3.47	$3.29	$3.29	$3.29	15,694
2020-12-31	$3.49	$3.52	$3.36	$3.41	$3.41	30,706
2020-12-30	$3.44	$3.60	$3.29	$3.51	$3.51	36,806
2020-12-29	$3.22	$3.81	$3.22	$3.31	$3.31	100,081
2020-12-28	$3.40	$3.40	$3.17	$3.22	$3.22	35,951
2020-12-24	$3.43	$3.43	$3.30	$3.37	$3.37	15,013
2020-12-23	$3.20	$3.32	$3.20	$3.32	$3.32	28,941
2020-12-22	$3.24	$3.26	$3.16	$3.22	$3.22	32,314
2020-12-21	$3.24	$3.25	$3.14	$3.25	$3.25	56,078
2020-12-18	$3.22	$3.27	$3.15	$3.22	$3.22	21,801
2020-12-17	$3.20	$3.25	$3.10	$3.25	$3.25	23,016
2020-12-16	$3.16	$3.16	$3.13	$3.13	$3.13	3,479
2020-12-15	$3.18	$3.23	$3.16	$3.16	$3.16	122,787
2020-12-14	$3.15	$3.30	$3.10	$3.16	$3.16	28,881
2020-12-11	$3.06	$3.12	$3.00	$3.10	$3.10	9,815
2020-12-10	$2.94	$3.05	$2.94	$3.04	$3.04	28,907
2020-12-09	$3.03	$3.03	$2.94	$2.94	$2.94	14,530
2020-12-08	$3.07	$3.09	$2.95	$2.95	$2.95	15,330
2020-12-07	$3.06	$3.12	$3.01	$3.07	$3.07	15,165
2020-12-04	$2.99	$3.09	$2.96	$3.05	$3.05	85,152
2020-12-03	$3.10	$3.10	$2.91	$2.98	$2.98	40,482
2020-12-02	$2.99	$2.99	$2.95	$2.98	$2.98	7,852
2020-12-01	$3.02	$3.05	$2.92	$2.97	$2.97	17,724
2020-11-30	$3.15	$3.15	$2.87	$2.92	$2.92	34,655
2020-11-27	$2.90	$3.02	$2.90	$3.02	$3.02	15,789
2020-11-25	$2.89	$2.90	$2.87	$2.87	$2.87	3,983
2020-11-24	$2.80	$2.90	$2.80	$2.89	$2.89	15,672
2020-11-23	$2.77	$2.83	$2.74	$2.83	$2.83	11,802
2020-11-20	$2.90	$2.95	$2.70	$2.79	$2.79	87,267
2020-11-19	$2.83	$2.90	$2.83	$2.89	$2.89	4,208
2020-11-18	$2.70	$2.90	$2.60	$2.86	$2.86	528,402
2020-11-17	$2.73	$2.73	$2.66	$2.68	$2.68	6,933
2020-11-16	$2.74	$2.80	$2.70	$2.71	$2.71	134,676
2020-11-13	$2.66	$2.79	$2.64	$2.79	$2.79	11,896
2020-11-12	$2.70	$2.70	$2.63	$2.63	$2.63	5,529
2020-11-11	$2.72	$2.72	$2.68	$2.70	$2.70	28,757
2020-11-10	$2.71	$2.71	$2.64	$2.67	$2.67	3,226
2020-11-09	$2.79	$3.00	$2.60	$2.66	$2.66	83,789
2020-11-06	$2.65	$2.74	$2.65	$2.68	$2.68	22,034
2020-11-05	$2.63	$2.71	$2.63	$2.67	$2.67	68,901
2020-11-04	$2.65	$2.67	$2.56	$2.63	$2.63	23,114
2020-11-03	$2.61	$2.66	$2.60	$2.61	$2.61	49,393
2020-11-02	$2.58	$2.63	$2.55	$2.56	$2.56	76,198
2020-10-30	$2.56	$2.59	$2.56	$2.58	$2.58	50,285
2020-10-29	$2.63	$2.71	$2.59	$2.59	$2.59	24,394
2020-10-28	$2.73	$2.73	$2.63	$2.67	$2.67	11,164
2020-10-27	$2.88	$2.88	$2.74	$2.76	$2.76	26,356
2020-10-26	$2.88	$2.89	$2.82	$2.87	$2.87	9,927
2020-10-23	$2.91	$2.95	$2.86	$2.88	$2.88	12,911
2020-10-22	$2.92	$2.93	$2.85	$2.92	$2.92	24,248
2020-10-21	$2.88	$2.96	$2.88	$2.92	$2.92	17,461
2020-10-20	$2.79	$2.90	$2.79	$2.90	$2.90	7,472
2020-10-19	$2.97	$2.97	$2.71	$2.80	$2.80	24,344
2020-10-16	$2.80	$2.93	$2.79	$2.93	$2.93	29,050
2020-10-15	$2.90	$2.94	$2.84	$2.88	$2.88	7,560
2020-10-14	$2.90	$3.03	$2.90	$2.98	$2.98	11,986
2020-10-13	$2.92	$2.95	$2.90	$2.95	$2.95	18,223
2020-10-12	$3.05	$3.05	$2.89	$2.95	$2.95	22,015
2020-10-09	$2.95	$3.07	$2.85	$3.07	$3.07	138,319
2020-10-08	$3.00	$3.08	$2.81	$2.97	$2.97	97,658
2020-10-07	$3.30	$3.30	$3.11	$3.15	$3.15	129,258
2020-10-06	$3.20	$3.25	$3.14	$3.20	$3.20	125,919
2020-10-05	$3.25	$3.30	$3.09	$3.14	$3.14	53,217
2020-10-02	$3.11	$3.24	$3.11	$3.24	$3.24	10,565
2020-10-01	$3.22	$3.23	$3.20	$3.21	$3.21	6,104
2020-09-30	$3.24	$3.25	$3.21	$3.25	$3.25	13,634
2020-09-29	$3.21	$3.26	$3.21	$3.24	$3.24	21,131
2020-09-28	$3.30	$3.30	$3.21	$3.24	$3.24	13,851
2020-09-25	$3.31	$3.31	$3.26	$3.27	$3.27	3,777
2020-09-24	$3.17	$3.54	$3.17	$3.26	$3.26	72,809
2020-09-23	$3.32	$3.36	$3.21	$3.21	$3.21	25,321
2020-09-22	$3.40	$3.40	$3.34	$3.34	$3.34	5,196
2020-09-21	$3.41	$3.42	$3.36	$3.36	$3.36	5,028
2020-09-18	$3.53	$3.53	$3.49	$3.50	$3.50	1,181
2020-09-17	$3.47	$3.52	$3.42	$3.49	$3.49	10,254
2020-09-16	$3.60	$3.60	$3.51	$3.54	$3.54	19,904
2020-09-15	$3.61	$3.66	$3.60	$3.60	$3.60	15,554
2020-09-14	$3.54	$3.63	$3.54	$3.60	$3.60	5,535
2020-09-11	$3.63	$3.63	$3.53	$3.54	$3.54	3,918
2020-09-10	$3.56	$3.60	$3.54	$3.57	$3.57	15,974
2020-09-09	$3.46	$3.58	$3.46	$3.55	$3.55	8,845
2020-09-08	$3.50	$3.55	$3.40	$3.42	$3.42	52,096
2020-09-04	$3.46	$3.63	$3.43	$3.61	$3.61	44,123
2020-09-03	$3.59	$3.59	$3.33	$3.44	$3.44	59,113
2020-09-02	$3.64	$3.64	$3.57	$3.60	$3.60	4,070
2020-09-01	$3.65	$3.72	$3.58	$3.65	$3.65	13,707
2020-08-31	$3.70	$3.71	$3.56	$3.58	$3.58	16,388
2020-08-28	$3.75	$3.78	$3.72	$3.73	$3.73	20,501
2020-08-27	$3.74	$3.75	$3.74	$3.75	$3.75	6,367
2020-08-26	$3.83	$3.83	$3.69	$3.75	$3.75	8,706
2020-08-25	$3.72	$3.85	$3.72	$3.75	$3.75	12,996
2020-08-24	$3.66	$3.79	$3.66	$3.75	$3.75	36,454
2020-08-21	$3.80	$3.81	$3.65	$3.70	$3.70	53,118
2020-08-20	$3.76	$3.82	$3.76	$3.80	$3.80	29,679
2020-08-19	$3.80	$3.87	$3.78	$3.81	$3.81	16,668
2020-08-18	$3.84	$3.86	$3.80	$3.82	$3.82	10,356
2020-08-17	$3.84	$3.88	$3.78	$3.85	$3.85	22,490
2020-08-14	$3.85	$3.92	$3.79	$3.86	$3.86	53,041
2020-08-13	$3.91	$3.93	$3.89	$3.89	$3.89	22,926
2020-08-12	$3.95	$3.97	$3.90	$3.93	$3.93	21,227
2020-08-11	$3.99	$4.10	$3.91	$3.91	$3.91	34,581
2020-08-10	$3.99	$4.05	$3.94	$3.96	$3.96	30,540
2020-08-07	$3.90	$3.97	$3.90	$3.97	$3.97	13,013
2020-08-06	$4.15	$4.15	$3.95	$3.95	$3.95	14,042
2020-08-05	$4.15	$4.18	$4.11	$4.15	$4.15	6,197
2020-08-04	$3.99	$4.14	$3.92	$4.11	$4.11	12,304
2020-08-03	$4.06	$4.14	$3.90	$3.95	$3.95	26,936
2020-07-31	$4.12	$4.19	$4.07	$4.14	$4.14	99,828
2020-07-30	$3.84	$4.10	$3.84	$4.10	$4.10	20,353
2020-07-29	$3.82	$3.90	$3.82	$3.90	$3.90	10,279
2020-07-28	$3.90	$3.90	$3.76	$3.85	$3.85	19,686
2020-07-27	$4.09	$4.09	$3.86	$3.88	$3.88	10,397
2020-07-24	$3.89	$4.00	$3.78	$4.00	$4.00	32,416
2020-07-23	$3.98	$4.07	$3.98	$4.01	$4.01	18,464
2020-07-22	$4.09	$4.09	$3.95	$4.00	$4.00	20,782
2020-07-21	$4.08	$4.19	$4.02	$4.10	$4.10	11,807
2020-07-20	$3.82	$4.12	$3.82	$4.00	$4.00	96,829
2020-07-17	$3.81	$3.82	$3.74	$3.79	$3.79	132,900
2020-07-16	$3.84	$3.84	$3.75	$3.78	$3.78	29,200
2020-07-15	$3.82	$3.82	$3.68	$3.78	$3.78	40,300
2020-07-14	$3.53	$3.64	$3.48	$3.48	$3.48	27,900
2020-07-13	$3.67	$3.75	$3.41	$3.46	$3.46	172,300
2020-07-10	$3.55	$3.59	$3.28	$3.55	$3.55	56,500
2020-07-09	$3.80	$3.85	$3.36	$3.51	$3.51	263,500
2020-07-08	$3.23	$3.25	$3.03	$3.22	$3.22	112,300
2020-07-07	$3.05	$3.19	$3.05	$3.11	$3.11	28,600
2020-07-06	$3.10	$3.10	$2.90	$3.00	$3.00	13,200
2020-07-02	$2.91	$3.04	$2.91	$2.99	$2.99	3,000
2020-07-01	$2.86	$3.07	$2.86	$3.04	$3.04	7,200
2020-06-30	$2.66	$2.82	$2.58	$2.82	$2.82	14,900
2020-06-29	$2.76	$2.76	$2.58	$2.69	$2.69	74,800
2020-06-26	$2.69	$2.78	$2.69	$2.76	$2.76	1,403
2020-06-25	$2.63	$2.75	$2.56	$2.69	$2.69	43,186
2020-06-24	$2.69	$2.69	$2.60	$2.60	$2.60	20,593
2020-06-23	$2.61	$2.81	$2.60	$2.74	$2.74	32,316
2020-06-22	$2.80	$2.80	$2.59	$2.67	$2.67	44,160
2020-06-19	$2.90	$2.90	$2.71	$2.73	$2.73	25,067
2020-06-18	$2.81	$2.91	$2.81	$2.87	$2.87	7,783
2020-06-17	$3.03	$3.03	$2.84	$2.87	$2.87	16,220
2020-06-16	$2.97	$3.14	$2.95	$3.01	$3.01	33,710
2020-06-15	$2.75	$2.91	$2.71	$2.90	$2.90	15,036
2020-06-12	$2.88	$2.95	$2.76	$2.86	$2.86	8,332
2020-06-11	$3.12	$3.12	$2.69	$2.74	$2.74	22,058
2020-06-10	$3.21	$3.23	$3.01	$3.08	$3.08	40,149
2020-06-09	$3.24	$3.26	$3.21	$3.23	$3.23	1,480
2020-06-08	$3.36	$3.36	$3.18	$3.25	$3.25	9,824
2020-06-05	$3.33	$3.37	$3.24	$3.24	$3.24	12,102
2020-06-04	$3.33	$3.37	$3.21	$3.28	$3.28	5,056
2020-06-03	$3.11	$3.29	$3.11	$3.27	$3.27	11,479
2020-06-02	$2.97	$3.33	$2.94	$3.07	$3.07	12,097
2020-06-01	$2.68	$3.02	$2.62	$2.91	$2.91	189,840
2020-05-29	$2.61	$2.68	$2.60	$2.63	$2.63	33,508
2020-05-28	$2.55	$2.61	$2.53	$2.61	$2.61	16,270
2020-05-27	$2.56	$2.60	$2.54	$2.55	$2.55	16,408
2020-05-26	$2.49	$2.59	$2.49	$2.57	$2.57	22,895
2020-05-22	$2.43	$2.45	$2.41	$2.42	$2.42	2,677
2020-05-21	$2.44	$2.44	$2.25	$2.42	$2.42	9,984
2020-05-20	$2.35	$2.47	$2.35	$2.40	$2.40	37,497
2020-05-19	$2.35	$2.35	$2.28	$2.31	$2.31	10,458
2020-05-18	$2.37	$2.37	$2.31	$2.32	$2.32	1,441
2020-05-15	$2.30	$2.35	$2.28	$2.30	$2.30	8,561
2020-05-14	$2.26	$2.31	$2.25	$2.28	$2.28	4,111
2020-05-13	$2.37	$2.37	$2.23	$2.23	$2.23	9,951
2020-05-12	$2.40	$2.41	$2.31	$2.36	$2.36	6,044
2020-05-11	$2.41	$2.41	$2.35	$2.39	$2.39	2,884
2020-05-08	$2.41	$2.42	$2.39	$2.41	$2.41	19,848
2020-05-07	$2.39	$2.42	$2.39	$2.41	$2.41	45,064
2020-05-06	$2.38	$2.44	$2.35	$2.41	$2.41	29,629
2020-05-05	$2.40	$2.45	$2.29	$2.35	$2.35	38,298
2020-05-04	$2.45	$2.45	$2.35	$2.39	$2.39	5,703
2020-05-01	$2.46	$2.49	$2.41	$2.45	$2.45	6,321
2020-04-30	$2.52	$2.52	$2.43	$2.46	$2.46	6,658
2020-04-29	$2.42	$2.51	$2.42	$2.50	$2.50	14,666
2020-04-28	$2.25	$2.42	$2.21	$2.40	$2.40	197,607
2020-04-27	$2.25	$2.28	$2.20	$2.25	$2.25	20,239
2020-04-24	$2.31	$2.32	$2.14	$2.19	$2.19	67,960
2020-04-23	$2.39	$2.39	$2.21	$2.24	$2.24	240,269
2020-04-22	$2.14	$2.29	$2.12	$2.21	$2.21	220,633
2020-04-21	$2.37	$2.39	$2.19	$2.19	$2.19	160,021
2020-04-20	$2.43	$2.46	$2.37	$2.39	$2.39	38,587
2020-04-17	$2.50	$2.53	$2.36	$2.42	$2.42	236,118
2020-04-16	$2.50	$2.57	$2.48	$2.48	$2.48	20,619
2020-04-15	$2.62	$2.62	$2.45	$2.50	$2.50	38,373
2020-04-14	$2.72	$2.77	$2.52	$2.63	$2.63	71,536
2020-04-13	$2.95	$2.95	$2.66	$2.75	$2.75	22,900
2020-04-09	$2.83	$2.99	$2.83	$2.99	$2.99	6,294
2020-04-08	$2.67	$3.00	$2.66	$2.77	$2.77	44,504
2020-04-07	$2.90	$3.01	$2.80	$2.91	$2.91	23,884
2020-04-06	$2.78	$2.83	$2.58	$2.75	$2.75	24,832
2020-04-03	$2.54	$2.77	$2.35	$2.67	$2.67	37,023
2020-04-02	$2.64	$2.64	$2.49	$2.50	$2.50	6,456
2020-04-01	$2.50	$2.56	$2.42	$2.56	$2.56	9,638
2020-03-31	$2.61	$2.61	$2.49	$2.59	$2.59	30,011
2020-03-30	$2.54	$2.57	$2.44	$2.50	$2.50	9,750
2020-03-27	$2.95	$2.95	$2.56	$2.56	$2.56	9,937
2020-03-26	$2.90	$2.97	$2.88	$2.90	$2.90	16,162
2020-03-25	$2.53	$2.84	$2.46	$2.80	$2.80	10,764
2020-03-24	$2.36	$2.58	$2.36	$2.51	$2.51	37,765
2020-03-23	$2.15	$2.36	$2.07	$2.34	$2.34	37,894
2020-03-20	$2.18	$2.25	$2.09	$2.15	$2.15	121,201
2020-03-19	$2.10	$2.19	$2.07	$2.16	$2.16	26,435
2020-03-18	$2.26	$2.27	$2.05	$2.09	$2.09	29,781
2020-03-17	$2.24	$2.39	$2.00	$2.35	$2.35	44,317
2020-03-16	$2.48	$2.48	$2.23	$2.32	$2.32	19,056
2020-03-13	$2.55	$2.69	$2.49	$2.69	$2.69	64,539
2020-03-12	$2.82	$2.82	$2.59	$2.59	$2.59	33,117
2020-03-11	$2.90	$3.05	$2.90	$2.93	$2.93	6,280
2020-03-10	$3.06	$3.10	$2.87	$3.05	$3.05	24,791
2020-03-09	$3.25	$3.25	$2.93	$3.02	$3.02	37,640
2020-03-06	$3.52	$3.52	$3.38	$3.38	$3.38	261,240
2020-03-05	$3.59	$3.61	$3.57	$3.58	$3.58	263,152
2020-03-04	$3.77	$3.77	$3.63	$3.65	$3.65	14,300
2020-03-03	$3.54	$3.80	$3.53	$3.79	$3.79	20,571
2020-03-02	$3.46	$3.61	$3.46	$3.57	$3.57	19,618
2020-02-28	$3.34	$3.55	$3.30	$3.55	$3.55	15,667
2020-02-27	$3.41	$3.56	$3.38	$3.43	$3.43	14,674
2020-02-26	$3.60	$3.60	$3.44	$3.55	$3.55	28,353
2020-02-25	$3.76	$3.76	$3.60	$3.65	$3.65	242,237
2020-02-24	$4.08	$4.08	$3.98	$3.98	$3.98	9,843
2020-02-21	$4.24	$4.24	$4.08	$4.13	$4.13	4,204
2020-02-20	$4.15	$4.22	$4.10	$4.20	$4.20	14,483
2020-02-19	$4.18	$4.25	$4.15	$4.19	$4.19	27,847
2020-02-18	$4.09	$4.17	$4.09	$4.15	$4.15	17,226
2020-02-14	$4.11	$4.19	$4.03	$4.15	$4.15	21,584
2020-02-13	$3.92	$4.10	$3.92	$4.10	$4.10	22,071
2020-02-12	$3.95	$4.06	$3.92	$4.03	$4.03	9,502
2020-02-11	$3.90	$4.04	$3.90	$3.94	$3.94	20,342
2020-02-10	$3.86	$3.97	$3.86	$3.95	$3.95	36,643
2020-02-07	$3.97	$3.97	$3.84	$3.90	$3.90	46,612
2020-02-06	$3.95	$4.07	$3.91	$3.91	$3.91	70,260
2020-02-05	$3.90	$3.95	$3.90	$3.94	$3.94	119,765
2020-02-04	$3.91	$3.97	$3.90	$3.91	$3.91	90,050
2020-02-03	$3.85	$3.97	$3.85	$3.93	$3.93	15,810
2020-01-31	$3.90	$3.92	$3.83	$3.92	$3.92	30,000
2020-01-30	$3.97	$3.97	$3.83	$3.97	$3.97	37,272
2020-01-29	$4.00	$4.02	$3.97	$3.97	$3.97	10,582
2020-01-28	$4.02	$4.02	$3.94	$4.00	$4.00	27,119
2020-01-27	$3.96	$4.03	$3.92	$4.00	$4.00	19,404
2020-01-24	$4.02	$4.07	$4.02	$4.04	$4.04	22,117
2020-01-23	$4.00	$4.05	$4.00	$4.02	$4.02	11,337
2020-01-22	$4.02	$4.05	$3.96	$4.02	$4.02	49,718
2020-01-21	$4.11	$4.13	$3.95	$4.11	$4.11	37,486
2020-01-17	$3.98	$4.08	$3.98	$4.08	$4.08	12,914
2020-01-16	$4.09	$4.10	$4.03	$4.06	$4.06	66,603
2020-01-15	$4.00	$4.10	$4.00	$4.02	$4.02	79,079
2020-01-14	$4.25	$4.32	$3.92	$4.00	$4.00	220,812
2020-01-13	$4.30	$4.33	$4.21	$4.30	$4.30	91,155
2020-01-10	$4.28	$4.35	$4.28	$4.32	$4.32	54,676
2020-01-09	$4.26	$4.42	$4.25	$4.30	$4.30	91,279
2020-01-08	$4.40	$4.60	$4.25	$4.26	$4.26	528,998
2020-01-07	$4.95	$4.95	$4.87	$4.90	$4.90	306,026
2020-01-06	$4.83	$4.87	$4.80	$4.83	$4.83	50,698
2020-01-03	$4.91	$4.91	$4.80	$4.82	$4.82	15,412
2020-01-02	$4.70	$4.88	$4.70	$4.88	$4.88	92,126
2019-12-31	$4.60	$4.63	$4.58	$4.62	$4.62	28,686
2019-12-30	$4.40	$4.58	$4.40	$4.58	$4.58	99,321
2019-12-27	$4.48	$4.53	$4.40	$4.40	$4.40	7,096
2019-12-26	$4.46	$4.47	$4.33	$4.45	$4.45	2,535
2019-12-24	$4.47	$4.48	$4.46	$4.47	$4.47	1,479
2019-12-23	$4.50	$4.50	$4.46	$4.46	$4.46	13,677
2019-12-20	$4.50	$4.50	$4.42	$4.47	$4.47	43,450
2019-12-19	$4.44	$4.47	$4.44	$4.46	$4.46	173,912
2019-12-18	$4.43	$4.47	$4.40	$4.45	$4.45	26,075
2019-12-17	$4.19	$4.38	$4.19	$4.38	$4.38	19,800
2019-12-16	$4.34	$4.39	$4.17	$4.23	$4.23	12,293
2019-12-13	$4.44	$4.46	$4.22	$4.33	$4.33	29,251
2019-12-12	$4.26	$4.41	$4.14	$4.40	$4.40	124,032
2019-12-11	$4.26	$4.36	$4.18	$4.23	$4.23	14,740
2019-12-10	$4.26	$4.38	$4.26	$4.34	$4.34	5,951
2019-12-09	$4.40	$4.44	$4.34	$4.38	$4.38	9,390
2019-12-06	$4.36	$4.41	$4.35	$4.37	$4.37	20,146
2019-12-05	$4.48	$4.52	$4.36	$4.39	$4.39	28,004
2019-12-04	$4.51	$4.56	$4.48	$4.50	$4.50	138,712
2019-12-03	$4.48	$4.54	$4.48	$4.53	$4.53	28,097
2019-12-02	$4.63	$4.63	$4.47	$4.51	$4.51	34,620
2019-11-29	$4.55	$4.60	$4.45	$4.57	$4.57	28,898
2019-11-27	$4.36	$4.55	$4.33	$4.55	$4.55	41,563
2019-11-26	$4.29	$4.44	$4.29	$4.39	$4.39	30,777
2019-11-25	$4.27	$4.34	$4.21	$4.33	$4.33	35,200
2019-11-22	$4.29	$4.32	$4.18	$4.31	$4.31	23,950
2019-11-21	$4.35	$4.35	$4.21	$4.34	$4.34	17,777
2019-11-20	$4.30	$4.34	$4.22	$4.34	$4.34	8,914
2019-11-19	$4.36	$4.36	$4.27	$4.28	$4.28	2,214
2019-11-18	$4.40	$4.40	$4.29	$4.29	$4.29	2,348
2019-11-15	$4.42	$4.46	$4.37	$4.42	$4.42	9,163
2019-11-14	$4.36	$4.42	$4.30	$4.42	$4.42	31,774
2019-11-13	$4.20	$4.34	$4.18	$4.32	$4.32	9,116
2019-11-12	$4.23	$4.26	$4.20	$4.25	$4.25	5,688
2019-11-11	$4.24	$4.29	$4.20	$4.21	$4.21	4,916
2019-11-08	$4.37	$4.37	$4.28	$4.29	$4.29	3,891
2019-11-07	$4.21	$4.37	$4.21	$4.33	$4.33	34,291
2019-11-06	$4.30	$4.38	$4.22	$4.25	$4.25	25,867
2019-11-05	$4.10	$4.28	$4.10	$4.22	$4.22	19,344
2019-11-04	$4.06	$4.11	$4.05	$4.05	$4.05	4,827
2019-11-01	$4.03	$4.12	$4.03	$4.07	$4.07	3,347
2019-10-31	$4.01	$4.16	$4.00	$4.06	$4.06	11,462
2019-10-30	$4.01	$4.03	$3.89	$3.94	$3.94	5,462
2019-10-29	$4.16	$4.16	$3.97	$4.05	$4.05	12,994
2019-10-28	$4.21	$4.21	$4.12	$4.15	$4.15	8,830
2019-10-25	$4.24	$4.30	$4.21	$4.23	$4.23	19,366
2019-10-24	$4.10	$4.20	$4.10	$4.20	$4.20	7,535
2019-10-23	$4.08	$4.08	$3.96	$4.07	$4.07	6,272
2019-10-22	$4.10	$4.13	$3.94	$4.05	$4.05	34,430
2019-10-21	$4.27	$4.27	$3.92	$4.12	$4.12	14,669
2019-10-18	$3.92	$4.21	$3.82	$4.18	$4.18	70,902
2019-10-17	$3.79	$3.88	$3.79	$3.83	$3.83	18,549
2019-10-16	$3.70	$3.82	$3.70	$3.76	$3.76	5,161
2019-10-15	$3.64	$3.85	$3.64	$3.76	$3.76	48,766
2019-10-14	$3.76	$3.98	$3.62	$3.62	$3.62	42,218
2019-10-11	$3.81	$3.82	$3.74	$3.81	$3.81	22,606
2019-10-10	$3.73	$3.80	$3.62	$3.78	$3.78	112,255
2019-10-09	$3.73	$3.75	$3.65	$3.68	$3.68	43,383
2019-10-08	$3.74	$3.74	$3.68	$3.68	$3.68	11,169
2019-10-07	$3.75	$3.75	$3.73	$3.73	$3.73	4,770
2019-10-04	$3.68	$3.74	$3.67	$3.70	$3.70	1,567
2019-10-03	$3.77	$3.78	$3.61	$3.68	$3.68	92,363
2019-10-02	$3.94	$3.94	$3.77	$3.79	$3.79	4,898
2019-10-01	$4.02	$4.05	$3.86	$3.94	$3.94	31,415
2019-09-30	$3.85	$3.99	$3.84	$3.99	$3.99	8,814
2019-09-27	$3.83	$3.95	$3.83	$3.92	$3.92	9,114
2019-09-26	$3.79	$3.94	$3.74	$3.94	$3.94	4,547
2019-09-25	$3.65	$3.81	$3.65	$3.81	$3.81	2,771
2019-09-24	$3.65	$3.73	$3.64	$3.73	$3.73	2,134
2019-09-23	$3.76	$3.76	$3.69	$3.69	$3.69	710
2019-09-20	$3.83	$3.83	$3.77	$3.77	$3.77	900
2019-09-19	$3.80	$3.92	$3.79	$3.79	$3.79	2,829
2019-09-18	$3.73	$3.77	$3.70	$3.70	$3.70	5,916
2019-09-17	$3.72	$3.80	$3.69	$3.80	$3.80	2,222
2019-09-16	$3.69	$3.79	$3.64	$3.74	$3.74	43,961
2019-09-13	$3.78	$3.78	$3.72	$3.72	$3.72	870
2019-09-12	$3.83	$3.84	$3.71	$3.71	$3.71	2,456
2019-09-11	$3.80	$3.86	$3.69	$3.83	$3.83	2,484
2019-09-10	$3.71	$3.90	$3.68	$3.90	$3.90	21,883
2019-09-09	$3.55	$3.75	$3.55	$3.75	$3.75	7,236
2019-09-06	$3.75	$3.75	$3.57	$3.60	$3.60	4,163
2019-09-05	$3.60	$3.74	$3.60	$3.74	$3.74	5,248
2019-09-04	$3.61	$3.71	$3.47	$3.47	$3.47	4,449
2019-09-03	$3.65	$3.68	$3.59	$3.62	$3.62	6,072
2019-08-30	$3.56	$3.65	$3.56	$3.65	$3.65	9,394
2019-08-29	$3.62	$3.64	$3.46	$3.46	$3.46	4,568
2019-08-28	$3.60	$3.65	$3.60	$3.65	$3.65	6,137
2019-08-27	$3.64	$3.64	$3.41	$3.41	$3.41	67,210
2019-08-26	$3.63	$3.69	$3.63	$3.67	$3.67	9,578
2019-08-23	$3.65	$3.77	$3.63	$3.65	$3.65	12,748
2019-08-22	$3.70	$3.70	$3.61	$3.65	$3.65	2,890
2019-08-21	$3.66	$3.70	$3.65	$3.69	$3.69	4,936
2019-08-20	$3.69	$3.70	$3.67	$3.69	$3.69	2,786
2019-08-19	$3.68	$3.75	$3.68	$3.70	$3.70	3,272
2019-08-16	$3.76	$3.76	$3.69	$3.70	$3.70	4,653
2019-08-15	$3.68	$3.69	$3.60	$3.69	$3.69	5,621
2019-08-14	$3.79	$3.81	$3.66	$3.73	$3.73	12,734
2019-08-13	$3.69	$3.73	$3.64	$3.72	$3.72	7,281
2019-08-12	$3.78	$3.82	$3.72	$3.73	$3.73	13,254
2019-08-09	$3.79	$3.86	$3.72	$3.79	$3.79	20,644
2019-08-08	$3.78	$3.84	$3.78	$3.82	$3.82	12,012
2019-08-07	$3.70	$3.80	$3.70	$3.73	$3.73	14,316
2019-08-06	$3.81	$3.81	$3.71	$3.76	$3.76	15,702
2019-08-05	$3.46	$3.83	$3.46	$3.78	$3.78	4,942
2019-08-02	$3.86	$3.86	$3.71	$3.78	$3.78	12,679
2019-08-01	$3.86	$3.89	$3.84	$3.87	$3.87	9,749
2019-07-31	$3.79	$3.91	$3.74	$3.85	$3.85	10,929
2019-07-30	$3.73	$3.88	$3.69	$3.87	$3.87	6,362
2019-07-29	$3.91	$3.91	$3.79	$3.79	$3.79	13,616
2019-07-26	$3.86	$3.99	$3.79	$3.99	$3.99	4,228
2019-07-25	$3.87	$3.94	$3.81	$3.90	$3.90	19,568
2019-07-24	$3.84	$3.90	$3.76	$3.90	$3.90	21,637
2019-07-23	$3.72	$3.85	$3.72	$3.85	$3.85	8,768
2019-07-22	$3.70	$3.74	$3.68	$3.73	$3.73	9,023
2019-07-19	$3.73	$3.79	$3.69	$3.77	$3.77	16,970
2019-07-18	$3.73	$3.78	$3.72	$3.73	$3.73	8,116
2019-07-17	$3.76	$3.79	$3.69	$3.78	$3.78	13,999
2019-07-16	$3.69	$3.83	$3.69	$3.83	$3.83	14,240
2019-07-15	$3.83	$3.83	$3.61	$3.76	$3.76	35,051
2019-07-12	$3.63	$3.87	$3.47	$3.83	$3.83	37,146
2019-07-11	$3.59	$3.90	$3.49	$3.55	$3.55	84,022
2019-07-10	$4.01	$4.01	$3.84	$3.90	$3.90	27,758
2019-07-09	$4.10	$4.10	$3.91	$3.94	$3.94	9,267
2019-07-08	$4.13	$4.13	$3.95	$4.10	$4.10	26,471
2019-07-05	$4.12	$4.12	$3.95	$4.06	$4.06	9,737
2019-07-03	$4.03	$4.22	$4.02	$4.18	$4.18	14,861
2019-07-02	$4.08	$4.10	$3.95	$4.10	$4.10	16,755
2019-07-01	$3.66	$4.30	$3.66	$4.00	$4.00	57,128
2019-06-28	$3.87	$3.91	$3.66	$3.66	$3.66	8,095
2019-06-27	$3.78	$3.88	$3.74	$3.82	$3.82	6,958
2019-06-26	$3.69	$3.80	$3.69	$3.80	$3.80	16,965
2019-06-25	$3.74	$3.77	$3.71	$3.77	$3.77	11,165
2019-06-24	$3.71	$3.85	$3.71	$3.85	$3.85	9,536
2019-06-21	$3.78	$3.78	$3.63	$3.67	$3.67	10,737
2019-06-20	$3.70	$3.78	$3.70	$3.75	$3.75	8,346
2019-06-19	$3.57	$3.72	$3.57	$3.70	$3.70	7,259
2019-06-18	$3.51	$3.62	$3.51	$3.60	$3.60	12,093
2019-06-17	$3.71	$3.73	$3.55	$3.55	$3.55	31,755
2019-06-14	$3.72	$3.78	$3.69	$3.70	$3.70	10,523
2019-06-13	$3.71	$3.78	$3.70	$3.74	$3.74	19,305
2019-06-12	$3.86	$3.86	$3.71	$3.74	$3.74	28,518
2019-06-11	$3.89	$3.89	$3.80	$3.84	$3.84	22,876
2019-06-10	$3.85	$3.93	$3.85	$3.93	$3.93	15,268
2019-06-07	$3.87	$3.94	$3.84	$3.87	$3.87	28,051
2019-06-06	$3.92	$3.95	$3.84	$3.95	$3.95	24,839
2019-06-05	$4.09	$4.12	$3.82	$3.99	$3.99	46,296
2019-06-04	$4.15	$4.15	$4.02	$4.03	$4.03	43,549
2019-06-03	$4.12	$4.25	$4.05	$4.25	$4.25	37,706
2019-05-31	$4.20	$4.20	$4.05	$4.06	$4.06	19,957
2019-05-30	$3.90	$4.23	$3.90	$4.23	$4.23	30,381
2019-05-29	$4.31	$4.31	$3.86	$3.95	$3.95	74,611
2019-05-28	$4.25	$4.40	$4.25	$4.36	$4.36	23,923
2019-05-24	$4.44	$4.44	$4.33	$4.36	$4.36	41,503
2019-05-23	$4.37	$4.43	$4.28	$4.38	$4.38	120,276
2019-05-22	$4.31	$4.37	$4.31	$4.36	$4.36	18,362
2019-05-21	$4.56	$4.56	$4.29	$4.31	$4.31	67,153
2019-05-20	$4.45	$4.45	$4.30	$4.40	$4.40	94,143
2019-05-17	$4.20	$4.27	$4.17	$4.23	$4.23	32,368
2019-05-16	$4.01	$4.24	$4.01	$4.20	$4.20	69,098
2019-05-15	$4.40	$4.40	$4.10	$4.34	$4.34	47,708
2019-05-14	$4.31	$4.39	$4.14	$4.38	$4.38	50,431
2019-05-13	$4.60	$4.60	$4.12	$4.16	$4.16	84,513
2019-05-10	$4.70	$4.70	$4.50	$4.65	$4.65	57,846
2019-05-09	$4.65	$4.70	$4.38	$4.70	$4.70	64,297
2019-05-08	$4.80	$4.80	$4.45	$4.55	$4.55	64,297
2019-05-07	$4.57	$4.80	$4.35	$4.80	$4.80	83,515
2019-05-06	$4.67	$4.67	$4.35	$4.49	$4.49	45,626
2019-05-03	$4.66	$4.68	$4.48	$4.68	$4.68	40,675
2019-05-02	$4.78	$4.78	$4.47	$4.59	$4.59	42,102
2019-05-01	$4.59	$4.80	$4.46	$4.75	$4.75	79,006
2019-04-30	$4.63	$4.63	$4.46	$4.55	$4.55	21,302
2019-04-29	$4.59	$4.65	$4.48	$4.58	$4.58	37,372
2019-04-26	$4.70	$4.97	$4.42	$4.63	$4.63	106,125
2019-04-25	$4.46	$4.70	$4.44	$4.70	$4.70	99,706
2019-04-24	$4.20	$4.47	$4.20	$4.44	$4.44	51,485
2019-04-23	$4.28	$4.33	$4.22	$4.23	$4.23	22,554
2019-04-22	$4.21	$4.31	$4.21	$4.31	$4.31	158,008
2019-04-18	$4.27	$4.27	$4.20	$4.21	$4.21	72,863
2019-04-17	$4.25	$4.34	$4.18	$4.34	$4.34	164,831
2019-04-16	$4.19	$4.41	$4.10	$4.10	$4.10	172,715
2019-04-15	$4.21	$4.25	$4.13	$4.13	$4.13	15,503
2019-04-12	$4.21	$4.25	$4.17	$4.17	$4.17	22,996
2019-04-11	$4.21	$4.30	$4.18	$4.24	$4.24	143,333
2019-04-10	$4.25	$4.29	$4.15	$4.29	$4.29	165,889
2019-04-09	$4.30	$4.30	$4.07	$4.21	$4.21	60,248
2019-04-08	$4.18	$4.28	$4.16	$4.25	$4.25	55,901
2019-04-05	$4.16	$4.18	$4.13	$4.18	$4.18	35,057
2019-04-04	$4.05	$4.27	$4.02	$4.10	$4.10	68,654
2019-04-03	$4.18	$4.32	$3.89	$4.04	$4.04	82,511
2019-04-02	$3.60	$3.92	$3.59	$3.86	$3.86	41,198
2019-04-01	$3.69	$3.69	$3.64	$3.69	$3.69	12,440
2019-03-29	$3.72	$3.74	$3.68	$3.68	$3.68	3,088
2019-03-28	$3.55	$3.70	$3.55	$3.70	$3.70	5,381
2019-03-27	$3.53	$3.60	$3.53	$3.59	$3.59	11,635
2019-03-26	$3.50	$3.55	$3.50	$3.52	$3.52	12,807
2019-03-25	$3.60	$3.60	$3.50	$3.53	$3.53	1,642
2019-03-22	$3.66	$3.71	$3.63	$3.63	$3.63	6,665
2019-03-21	$3.68	$3.72	$3.67	$3.70	$3.70	3,780
2019-03-20	$3.60	$3.76	$3.55	$3.75	$3.75	8,453
2019-03-19	$3.50	$3.57	$3.50	$3.57	$3.57	1,930
2019-03-18	$3.44	$3.48	$3.43	$3.47	$3.47	1,424
2019-03-15	$3.43	$3.45	$3.42	$3.45	$3.45	950
2019-03-14	$3.38	$3.43	$3.37	$3.43	$3.43	1,900
2019-03-13	$3.52	$3.52	$3.34	$3.37	$3.37	1,193
2019-03-12	$3.42	$3.71	$3.35	$3.58	$3.58	26,003
2019-03-11	$3.25	$3.36	$3.25	$3.34	$3.34	4,673
2019-03-08	$3.37	$3.37	$3.20	$3.22	$3.22	38,000
2019-03-07	$3.39	$3.42	$3.36	$3.40	$3.40	9,380
2019-03-06	$3.42	$3.45	$3.27	$3.44	$3.44	12,221
2019-03-05	$3.52	$3.52	$3.47	$3.48	$3.48	7,006
2019-03-04	$3.72	$3.72	$3.52	$3.52	$3.52	17,102
2019-03-01	$3.68	$3.76	$3.68	$3.72	$3.72	2,051
2019-02-28	$3.58	$3.72	$3.58	$3.68	$3.68	2,356
2019-02-27	$3.81	$3.81	$3.62	$3.65	$3.65	16,819
2019-02-26	$3.89	$3.90	$3.82	$3.82	$3.82	9,860
2019-02-25	$3.61	$3.61	$3.58	$3.58	$3.58	1,084
2019-02-22	$3.57	$3.60	$3.55	$3.60	$3.60	2,600
2019-02-21	$3.55	$3.56	$3.55	$3.55	$3.55	4,226
2019-02-20	$3.72	$3.72	$3.55	$3.60	$3.60	6,669
2019-02-19	$3.62	$3.75	$3.57	$3.75	$3.75	2,382
2019-02-15	$3.69	$3.69	$3.54	$3.57	$3.57	6,756
2019-02-14	$3.39	$3.72	$3.39	$3.72	$3.72	12,219
2019-02-13	$3.42	$3.51	$3.25	$3.25	$3.25	5,858
2019-02-12	$3.19	$3.37	$3.19	$3.36	$3.36	3,690
2019-02-11	$3.30	$3.42	$3.14	$3.14	$3.14	9,141
2019-02-08	$3.28	$3.40	$3.22	$3.30	$3.30	7,351
2019-02-07	$3.21	$3.35	$3.21	$3.25	$3.25	6,291
2019-02-06	$3.28	$3.33	$3.23	$3.30	$3.30	36,914
2019-02-05	$3.26	$3.27	$3.25	$3.25	$3.25	804
2019-02-04	$3.30	$3.31	$3.24	$3.25	$3.25	9,432
2019-02-01	$3.26	$3.34	$3.26	$3.32	$3.32	1,538
2019-01-31	$3.30	$3.30	$3.24	$3.28	$3.28	9,027
2019-01-30	$3.28	$3.32	$3.23	$3.29	$3.29	19,020
2019-01-29	$3.29	$3.29	$3.20	$3.20	$3.20	2,435
2019-01-28	$3.27	$3.32	$3.24	$3.25	$3.25	12,986
2019-01-25	$3.18	$3.32	$3.18	$3.28	$3.28	11,847
2019-01-24	$3.09	$3.28	$3.09	$3.10	$3.10	6,039
2019-01-23	$3.21	$3.26	$3.08	$3.08	$3.08	16,257
2019-01-22	$3.23	$3.34	$3.23	$3.25	$3.25	6,780
2019-01-18	$3.37	$3.39	$3.24	$3.28	$3.28	23,684
2019-01-17	$3.40	$3.41	$3.31	$3.39	$3.39	7,896
2019-01-16	$3.36	$3.45	$3.34	$3.45	$3.45	33,462
2019-01-15	$3.46	$3.47	$3.29	$3.40	$3.40	39,991
2019-01-14	$3.51	$3.51	$3.37	$3.42	$3.42	12,017
2019-01-11	$3.30	$3.54	$3.30	$3.48	$3.48	38,230
2019-01-10	$3.24	$3.30	$3.24	$3.26	$3.26	24,142
2019-01-09	$3.20	$3.23	$3.05	$3.23	$3.23	33,493
2019-01-08	$3.14	$3.15	$3.00	$3.10	$3.10	28,098
2019-01-07	$3.02	$3.08	$3.00	$3.00	$3.00	5,983
2019-01-04	$3.05	$3.08	$2.99	$2.99	$2.99	8,757
2019-01-03	$2.82	$3.05	$2.82	$3.03	$3.03	6,496
2019-01-02	$2.92	$2.98	$2.85	$2.98	$2.98	8,438
2018-12-31	$2.80	$2.94	$2.75	$2.84	$2.84	29,721
2018-12-28	$2.79	$2.88	$2.79	$2.84	$2.84	15,784
2018-12-27	$2.84	$2.84	$2.79	$2.82	$2.82	2,057
2018-12-26	$2.95	$2.95	$2.79	$2.84	$2.84	4,762
2018-12-24	$2.94	$2.99	$2.75	$2.85	$2.85	17,260
2018-12-21	$3.00	$3.02	$2.94	$2.98	$2.98	7,068
2018-12-20	$2.95	$3.00	$2.95	$2.99	$2.99	2,434
2018-12-19	$2.86	$2.95	$2.86	$2.94	$2.94	6,135
2018-12-18	$2.74	$2.84	$2.74	$2.84	$2.84	50,058
2018-12-17	$2.87	$2.87	$2.74	$2.75	$2.75	22,813
2018-12-14	$2.80	$2.92	$2.77	$2.77	$2.77	6,620
2018-12-13	$2.94	$2.96	$2.88	$2.89	$2.89	17,859
2018-12-12	$2.96	$3.00	$2.90	$2.99	$2.99	3,261
2018-12-11	$3.08	$3.08	$2.93	$2.98	$2.98	2,018
2018-12-10	$3.29	$3.29	$2.97	$3.01	$3.01	4,101
2018-12-07	$3.01	$3.30	$2.95	$3.22	$3.22	10,671
2018-12-06	$2.85	$3.00	$2.81	$2.94	$2.94	4,987
2018-12-04	$2.88	$3.04	$2.88	$3.00	$3.00	2,938
2018-12-03	$3.18	$3.18	$2.84	$3.00	$3.00	32,031
2018-11-30	$3.16	$3.16	$3.16	$3.16	$3.16	0
2018-11-29	$3.24	$3.24	$3.16	$3.16	$3.16	2,436
2018-11-28	$3.17	$3.17	$3.11	$3.11	$3.11	821
2018-11-27	$3.20	$3.21	$3.13	$3.13	$3.13	929
2018-11-26	$3.21	$3.26	$3.20	$3.20	$3.20	2,619
2018-11-23	$3.29	$3.29	$3.27	$3.27	$3.27	540
2018-11-21	$3.31	$3.38	$3.30	$3.30	$3.30	13,058
2018-11-20	$3.59	$3.61	$3.22	$3.22	$3.22	17,074
2018-11-19	$3.57	$3.64	$3.57	$3.63	$3.63	2,533
2018-11-16	$3.59	$3.74	$3.54	$3.64	$3.64	5,902
2018-11-15	$3.48	$3.71	$3.48	$3.62	$3.62	9,957
2018-11-14	$3.47	$3.78	$3.43	$3.62	$3.62	14,075
2018-11-13	$3.25	$3.70	$3.21	$3.70	$3.70	6,915
2018-11-12	$3.02	$3.35	$3.02	$3.35	$3.35	11,464
2018-11-09	$2.91	$3.13	$2.91	$3.12	$3.12	3,203
2018-11-08	$3.00	$3.00	$2.96	$2.96	$2.96	1,795
2018-11-07	$2.94	$2.99	$2.89	$2.99	$2.99	17,520
2018-11-06	$2.74	$2.93	$2.74	$2.93	$2.93	20,273
2018-11-05	$2.77	$2.85	$2.72	$2.78	$2.78	14,177
2018-11-02	$2.82	$2.85	$2.77	$2.79	$2.79	7,482
2018-11-01	$2.78	$2.83	$2.75	$2.83	$2.83	7,305
2018-10-31	$2.75	$2.82	$2.75	$2.79	$2.79	5,891
2018-10-30	$2.77	$2.79	$2.66	$2.75	$2.75	11,597
2018-10-29	$2.98	$2.98	$2.78	$2.78	$2.78	8,035
2018-10-26	$2.84	$3.01	$2.80	$3.01	$3.01	5,770
2018-10-25	$2.87	$2.88	$2.86	$2.87	$2.87	18,100
2018-10-24	$2.91	$2.94	$2.80	$2.86	$2.86	15,989
2018-10-23	$2.96	$2.96	$2.93	$2.94	$2.94	4,698
2018-10-22	$3.05	$3.05	$2.96	$2.96	$2.96	11,513
2018-10-19	$2.96	$2.97	$2.93	$2.97	$2.97	6,761
2018-10-18	$3.14	$3.14	$2.96	$2.98	$2.98	12,003
2018-10-17	$3.06	$3.17	$2.93	$3.17	$3.17	62,385
2018-10-16	$3.12	$3.13	$3.06	$3.06	$3.06	39,070
2018-10-15	$3.00	$3.07	$2.96	$3.05	$3.05	55,290
2018-10-12	$3.01	$3.18	$2.97	$3.04	$3.04	461,195
2018-10-11	$3.56	$3.56	$3.34	$3.56	$3.56	35,893
2018-10-10	$3.58	$3.66	$3.57	$3.57	$3.57	3,950
2018-10-09	$3.80	$3.80	$3.57	$3.66	$3.66	5,538
2018-10-08	$3.78	$3.80	$3.55	$3.77	$3.77	12,931
2018-10-05	$3.87	$3.87	$3.71	$3.81	$3.81	21,466
2018-10-04	$3.73	$3.78	$3.72	$3.76	$3.76	9,682
2018-10-03	$3.71	$3.89	$3.71	$3.86	$3.86	12,120
2018-10-02	$3.77	$3.85	$3.67	$3.67	$3.67	9,344
2018-10-01	$3.85	$3.89	$3.67	$3.80	$3.80	31,617
2018-09-28	$3.90	$3.90	$3.75	$3.80	$3.80	18,247
2018-09-27	$3.91	$4.00	$3.85	$4.00	$4.00	17,624
2018-09-26	$3.85	$4.00	$3.85	$3.95	$3.95	24,217
2018-09-25	$4.10	$4.10	$3.85	$3.85	$3.85	8,702
2018-09-24	$3.95	$4.05	$3.85	$4.05	$4.05	13,022
2018-09-21	$4.05	$4.05	$3.95	$3.95	$3.95	4,870
2018-09-20	$4.10	$4.10	$3.95	$3.95	$3.95	12,924
2018-09-19	$3.70	$4.10	$3.70	$4.00	$4.00	34,548
2018-09-18	$3.95	$4.00	$3.65	$3.65	$3.65	7,893
2018-09-17	$3.95	$4.00	$3.85	$3.85	$3.85	6,866
2018-09-14	$3.85	$4.05	$3.80	$4.00	$4.00	16,549
2018-09-13	$4.05	$4.15	$3.90	$3.90	$3.90	40,753
2018-09-12	$4.10	$4.15	$4.05	$4.15	$4.15	19,383
2018-09-11	$4.15	$4.20	$4.13	$4.15	$4.15	19,684
2018-09-10	$4.10	$4.24	$4.10	$4.20	$4.20	9,331
2018-09-07	$4.20	$4.25	$4.15	$4.23	$4.23	16,974
2018-09-06	$4.20	$4.25	$4.20	$4.25	$4.25	15,830
2018-09-05	$4.30	$4.30	$4.05	$4.15	$4.15	29,579
2018-09-04	$4.45	$4.45	$3.96	$4.30	$4.30	65,601
2018-08-31	$4.30	$4.41	$4.20	$4.41	$4.41	69,285
2018-08-30	$4.20	$4.30	$4.20	$4.25	$4.25	23,734
2018-08-29	$3.85	$4.28	$3.85	$4.28	$4.28	88,296
2018-08-28	$3.85	$3.90	$3.85	$3.88	$3.88	3,657
2018-08-27	$3.83	$3.89	$3.80	$3.80	$3.80	17,538
2018-08-24	$4.07	$4.07	$3.90	$3.93	$3.93	19,655
2018-08-23	$4.15	$4.15	$4.05	$4.11	$4.11	17,208
2018-08-22	$4.00	$4.10	$3.93	$4.10	$4.10	32,595
2018-08-21	$3.80	$4.05	$3.80	$4.00	$4.00	71,596
2018-08-20	$3.75	$3.80	$3.75	$3.80	$3.80	3,035
2018-08-17	$3.80	$3.80	$3.75	$3.75	$3.75	1,328
2018-08-16	$3.75	$3.85	$3.70	$3.80	$3.80	14,029
2018-08-15	$3.75	$3.80	$3.70	$3.80	$3.80	4,100
2018-08-14	$3.75	$3.80	$3.70	$3.80	$3.80	16,380
2018-08-13	$3.80	$3.83	$3.71	$3.73	$3.73	62,368
2018-08-10	$3.90	$3.90	$3.80	$3.83	$3.83	23,629
2018-08-09	$3.85	$3.85	$3.75	$3.85	$3.85	19,927
2018-08-08	$3.78	$3.80	$3.78	$3.80	$3.80	4,716
2018-08-07	$3.85	$3.85	$3.75	$3.75	$3.75	7,036
2018-08-06	$3.85	$3.95	$3.75	$3.85	$3.85	12,276
2018-08-03	$4.00	$4.00	$3.80	$3.88	$3.88	19,339
2018-08-02	$3.75	$3.90	$3.75	$3.90	$3.90	19,229
2018-08-01	$3.95	$4.00	$3.90	$3.90	$3.90	74,898
2018-07-31	$3.90	$4.00	$3.85	$3.90	$3.90	107,066
2018-07-30	$3.90	$3.95	$3.81	$3.95	$3.95	15,885
2018-07-27	$3.76	$3.90	$3.75	$3.90	$3.90	40,604
2018-07-26	$3.85	$3.85	$3.80	$3.80	$3.80	29,886
2018-07-25	$3.70	$3.83	$3.70	$3.80	$3.80	16,561
2018-07-24	$3.70	$3.79	$3.70	$3.78	$3.78	36,775
2018-07-23	$3.70	$3.75	$3.60	$3.65	$3.65	23,170
2018-07-20	$3.70	$3.85	$3.60	$3.75	$3.75	34,269
2018-07-19	$3.75	$3.75	$3.60	$3.70	$3.70	30,358
2018-07-18	$3.75	$3.75	$3.50	$3.70	$3.70	39,488
2018-07-17	$3.50	$3.94	$3.40	$3.70	$3.70	117,064
2018-07-16	$3.45	$3.50	$3.45	$3.45	$3.45	1,050,360
2018-07-13	$3.35	$3.50	$3.35	$3.50	$3.50	711,031
2018-07-12	$3.40	$3.40	$3.30	$3.40	$3.40	89,040
2018-07-11	$3.45	$3.45	$3.30	$3.35	$3.35	91,683
2018-07-10	$3.65	$3.65	$3.50	$3.50	$3.50	20,046
2018-07-09	$3.60	$3.65	$3.55	$3.65	$3.65	23,645
2018-07-06	$3.45	$3.55	$3.45	$3.50	$3.50	10,723
2018-07-05	$3.45	$3.50	$3.25	$3.48	$3.48	46,806
2018-07-03	$3.45	$3.53	$3.45	$3.50	$3.50	10,900
2018-07-02	$3.40	$3.48	$3.40	$3.48	$3.48	14,829
2018-06-29	$3.45	$3.47	$3.45	$3.45	$3.45	6,356
2018-06-28	$3.46	$3.50	$3.45	$3.45	$3.45	3,814
2018-06-27	$3.45	$3.50	$3.35	$3.45	$3.45	65,887
2018-06-26	$3.45	$3.50	$3.35	$3.50	$3.50	12,880
2018-06-25	$3.30	$3.38	$3.30	$3.38	$3.38	17,372
2018-06-22	$3.20	$3.34	$3.20	$3.25	$3.25	9,378
2018-06-21	$3.25	$3.25	$3.20	$3.20	$3.20	34,421
2018-06-20	$3.20	$3.35	$3.16	$3.35	$3.35	14,934
2018-06-19	$3.30	$3.30	$3.20	$3.20	$3.20	4,563
2018-06-18	$3.45	$3.45	$3.28	$3.35	$3.35	7,555
2018-06-15	$3.40	$3.48	$3.40	$3.45	$3.45	2,410
2018-06-14	$3.35	$3.55	$3.35	$3.50	$3.50	20,034
2018-06-13	$3.40	$3.43	$3.35	$3.40	$3.40	6,092
2018-06-12	$3.40	$3.45	$3.35	$3.45	$3.45	6,021
2018-06-11	$3.50	$3.50	$3.35	$3.40	$3.40	16,322
2018-06-08	$3.45	$3.45	$3.45	$3.45	$3.45	0
2018-06-07	$3.48	$3.50	$3.40	$3.45	$3.45	13,492
2018-06-06	$3.55	$3.55	$3.44	$3.45	$3.45	13,185
2018-06-05	$3.43	$3.60	$3.40	$3.50	$3.50	7,005
2018-06-04	$3.45	$3.55	$3.45	$3.45	$3.45	14,134
2018-06-01	$3.41	$3.47	$3.41	$3.45	$3.45	4,072
2018-05-31	$3.35	$3.50	$3.35	$3.50	$3.50	7,632
2018-05-30	$3.35	$3.50	$3.30	$3.43	$3.43	17,577
2018-05-29	$3.50	$3.50	$3.35	$3.35	$3.35	72,943
2018-05-25	$3.40	$3.50	$3.40	$3.50	$3.50	3,833
2018-05-24	$3.55	$3.62	$3.45	$3.50	$3.50	63,462
2018-05-23	$3.65	$3.75	$3.60	$3.60	$3.60	820
2018-05-22	$3.60	$3.70	$3.60	$3.70	$3.70	8,642
2018-05-21	$3.70	$3.70	$3.60	$3.65	$3.65	894
2018-05-18	$3.63	$3.65	$3.60	$3.60	$3.60	1,600
2018-05-17	$3.70	$3.70	$3.55	$3.65	$3.65	12,638
2018-05-16	$3.55	$3.65	$3.55	$3.65	$3.65	10,301
2018-05-15	$3.75	$3.79	$3.60	$3.60	$3.60	38,871
2018-05-14	$3.70	$3.78	$3.70	$3.75	$3.75	2,532
2018-05-11	$3.77	$3.77	$3.75	$3.75	$3.75	610
2018-05-10	$3.74	$3.74	$3.74	$3.74	$3.74	0
2018-05-09	$3.70	$3.75	$3.70	$3.74	$3.74	11,001
2018-05-08	$3.70	$3.70	$3.65	$3.70	$3.70	1,147
2018-05-07	$3.75	$3.75	$3.65	$3.70	$3.70	1,470
2018-05-04	$3.65	$3.73	$3.65	$3.70	$3.70	10,795
2018-05-03	$3.65	$3.70	$3.65	$3.70	$3.70	1,095
2018-05-02	$3.68	$3.75	$3.68	$3.75	$3.75	9,278
2018-05-01	$3.65	$3.70	$3.63	$3.65	$3.65	2,395
2018-04-30	$3.75	$3.75	$3.65	$3.65	$3.65	4,408
2018-04-27	$3.65	$3.70	$3.65	$3.65	$3.65	1,412
2018-04-26	$3.70	$3.75	$3.65	$3.70	$3.70	3,179
2018-04-25	$3.75	$3.75	$3.67	$3.70	$3.70	4,428
2018-04-24	$3.90	$3.90	$3.70	$3.73	$3.73	35,617
2018-04-23	$3.75	$3.75	$3.71	$3.75	$3.75	2,837
2018-04-20	$3.70	$3.80	$3.70	$3.80	$3.80	3,782
2018-04-19	$3.80	$3.88	$3.70	$3.75	$3.75	18,368
2018-04-18	$3.88	$3.89	$3.85	$3.85	$3.85	8,753
2018-04-17	$3.80	$3.95	$3.80	$3.95	$3.95	2,316
2018-04-16	$3.95	$3.95	$3.75	$3.80	$3.80	18,307
2018-04-13	$3.85	$3.93	$3.85	$3.90	$3.90	8,730
2018-04-12	$3.90	$4.00	$3.80	$3.80	$3.80	63,167
2018-04-11	$3.85	$4.00	$3.85	$3.85	$3.85	136,801
2018-04-10	$4.15	$4.25	$4.10	$4.24	$4.24	26,933
2018-04-09	$4.15	$4.15	$4.05	$4.09	$4.09	1,988
2018-04-06	$4.10	$4.11	$4.05	$4.05	$4.05	3,106
2018-04-05	$4.15	$4.15	$4.05	$4.09	$4.09	12,940
2018-04-04	$4.15	$4.20	$4.10	$4.10	$4.10	2,647
2018-04-03	$4.10	$4.10	$4.10	$4.10	$4.10	0
2018-04-02	$4.20	$4.20	$4.10	$4.10	$4.10	2,393
2018-03-29	$4.15	$4.20	$4.15	$4.20	$4.20	1,026
2018-03-28	$4.15	$4.20	$4.10	$4.15	$4.15	7,999
2018-03-27	$4.20	$4.20	$4.20	$4.20	$4.20	2,544
2018-03-26	$4.15	$4.20	$4.10	$4.20	$4.20	4,168
2018-03-23	$4.15	$4.28	$4.15	$4.20	$4.20	4,027
2018-03-22	$4.25	$4.25	$4.15	$4.18	$4.18	10,400
2018-03-21	$4.20	$4.25	$4.15	$4.22	$4.22	7,100
2018-03-20	$4.15	$4.25	$4.10	$4.10	$4.10	10,173
2018-03-19	$4.20	$4.25	$4.15	$4.15	$4.15	17,700
2018-03-16	$4.20	$4.25	$4.10	$4.25	$4.25	13,048
2018-03-15	$4.33	$4.33	$4.20	$4.20	$4.20	4,075
2018-03-14	$4.35	$4.35	$4.25	$4.25	$4.25	1,975
2018-03-13	$4.35	$4.35	$4.30	$4.30	$4.30	7,459
2018-03-12	$4.30	$4.35	$4.30	$4.30	$4.30	13,012
2018-03-09	$4.35	$4.38	$4.25	$4.30	$4.30	26,919
2018-03-08	$4.40	$4.45	$4.25	$4.30	$4.30	25,400
2018-03-07	$4.35	$4.40	$4.30	$4.35	$4.35	3,805
2018-03-06	$4.35	$4.40	$4.25	$4.35	$4.35	12,975
2018-03-05	$4.25	$4.35	$4.25	$4.30	$4.30	16,819
2018-03-02	$4.35	$4.35	$4.25	$4.25	$4.25	104,792
2018-03-01	$4.45	$4.45	$4.30	$4.40	$4.40	19,597
2018-02-28	$4.65	$4.65	$4.40	$4.40	$4.40	7,611
2018-02-27	$4.55	$4.55	$4.45	$4.45	$4.45	8,369
2018-02-26	$4.60	$4.60	$4.50	$4.55	$4.55	7,348
2018-02-23	$4.60	$4.60	$4.50	$4.50	$4.50	521,200
2018-02-22	$4.50	$4.60	$4.50	$4.60	$4.60	10,525
2018-02-21	$4.55	$4.60	$4.50	$4.50	$4.50	2,990
2018-02-20	$4.50	$4.58	$4.50	$4.50	$4.50	520,818
2018-02-16	$4.55	$4.58	$4.45	$4.45	$4.45	234,220
2018-02-15	$4.50	$4.50	$4.45	$4.50	$4.50	21,210
2018-02-14	$4.45	$4.52	$4.41	$4.50	$4.50	15,777
2018-02-13	$4.40	$4.50	$4.40	$4.50	$4.50	11,563
2018-02-12	$4.45	$4.45	$4.40	$4.45	$4.45	10,195
2018-02-09	$4.45	$4.45	$4.40	$4.45	$4.45	23,379
2018-02-08	$4.45	$4.45	$4.40	$4.40	$4.40	200,157
2018-02-07	$4.40	$4.45	$4.35	$4.40	$4.40	25,478
2018-02-06	$4.40	$4.50	$4.35	$4.35	$4.35	12,733
2018-02-05	$4.55	$4.60	$4.45	$4.50	$4.50	20,739
2018-02-02	$4.60	$4.65	$4.55	$4.60	$4.60	34,969
2018-02-01	$4.55	$4.65	$4.50	$4.63	$4.63	241,617
2018-01-31	$4.55	$4.60	$4.55	$4.55	$4.55	4,950
2018-01-30	$4.65	$4.65	$4.50	$4.55	$4.55	67,236
2018-01-29	$4.60	$4.65	$4.60	$4.60	$4.60	3,230
2018-01-26	$4.65	$4.65	$4.55	$4.65	$4.65	14,748
2018-01-25	$4.55	$4.70	$4.55	$4.70	$4.70	56,829
2018-01-24	$4.60	$4.65	$4.50	$4.50	$4.50	169,286
2018-01-23	$4.40	$4.60	$4.40	$4.60	$4.60	24,896
2018-01-22	$4.40	$4.40	$4.35	$4.35	$4.35	18,105
2018-01-19	$4.30	$4.40	$4.30	$4.40	$4.40	6,726
2018-01-18	$4.30	$4.35	$4.30	$4.30	$4.30	361,795
2018-01-17	$4.25	$4.35	$4.25	$4.30	$4.30	14,377
2018-01-16	$4.35	$4.45	$4.25	$4.30	$4.30	62,679
2018-01-12	$4.40	$4.45	$4.31	$4.45	$4.45	535,563
2018-01-11	$4.30	$4.40	$4.30	$4.30	$4.30	5,743
2018-01-10	$4.50	$4.50	$4.30	$4.30	$4.30	44,040
2018-01-09	$4.50	$4.50	$4.35	$4.45	$4.45	44,394
2018-01-08	$4.35	$4.45	$4.30	$4.41	$4.41	30,832
2018-01-05	$4.30	$4.35	$4.25	$4.34	$4.34	6,867
2018-01-04	$4.30	$4.35	$4.25	$4.25	$4.25	8,792
2018-01-03	$4.30	$4.40	$4.30	$4.35	$4.35	3,597
2018-01-02	$4.35	$4.35	$4.20	$4.24	$4.24	2,889
2017-12-29	$4.30	$4.40	$4.30	$4.35	$4.35	2,239
2017-12-28	$4.35	$4.35	$4.30	$4.30	$4.30	2,030
2017-12-27	$4.20	$4.30	$4.15	$4.30	$4.30	8,887
2017-12-26	$4.15	$4.20	$4.10	$4.10	$4.10	3,725
2017-12-22	$4.20	$4.25	$4.17	$4.23	$4.23	17,747
2017-12-21	$4.15	$4.20	$4.15	$4.20	$4.20	3,418
2017-12-20	$4.20	$4.20	$4.06	$4.06	$4.06	7,460
2017-12-19	$4.10	$4.15	$4.10	$4.10	$4.10	15,254
2017-12-18	$4.15	$4.15	$4.10	$4.14	$4.14	14,140
2017-12-15	$4.12	$4.15	$4.06	$4.10	$4.10	5,610
2017-12-14	$4.15	$4.20	$4.10	$4.10	$4.10	1,921
2017-12-13	$4.15	$4.18	$4.10	$4.15	$4.15	5,499
2017-12-12	$4.30	$4.30	$4.25	$4.25	$4.25	3,950
2017-12-11	$4.15	$4.35	$4.15	$4.30	$4.30	2,938
2017-12-08	$4.20	$4.22	$4.20	$4.20	$4.20	2,555
2017-12-07	$4.25	$4.30	$4.25	$4.30	$4.30	1,100
2017-12-06	$4.25	$4.30	$4.20	$4.30	$4.30	10,429
2017-12-05	$4.45	$4.45	$4.30	$4.30	$4.30	2,798
2017-12-04	$4.33	$4.40	$4.30	$4.35	$4.35	4,249
2017-12-01	$4.35	$4.35	$4.30	$4.30	$4.30	1,814
2017-11-30	$4.30	$4.40	$4.25	$4.33	$4.33	2,547
2017-11-29	$4.35	$4.40	$4.30	$4.35	$4.35	17,235
2017-11-28	$4.35	$4.40	$4.35	$4.40	$4.40	7,816
2017-11-27	$4.50	$4.50	$4.30	$4.40	$4.40	61,528
2017-11-24	$4.42	$4.45	$4.40	$4.45	$4.45	861
2017-11-22	$4.35	$4.50	$4.35	$4.40	$4.40	36,435
2017-11-21	$4.25	$4.35	$4.20	$4.35	$4.35	9,030
2017-11-20	$4.30	$4.35	$4.15	$4.20	$4.20	7,359
2017-11-17	$4.30	$4.30	$4.15	$4.30	$4.30	9,780
2017-11-16	$4.23	$4.40	$4.23	$4.33	$4.33	12,457
2017-11-15	$4.15	$4.18	$4.10	$4.18	$4.18	9,523
2017-11-14	$4.15	$4.25	$4.15	$4.20	$4.20	2,589
2017-11-13	$4.25	$4.25	$4.15	$4.15	$4.15	1,902
2017-11-10	$4.20	$4.30	$4.20	$4.30	$4.30	11,299
2017-11-09	$4.25	$4.30	$4.20	$4.30	$4.30	21,111
2017-11-08	$4.25	$4.30	$4.20	$4.30	$4.30	10,958
2017-11-07	$4.28	$4.30	$4.20	$4.25	$4.25	22,742
2017-11-06	$4.15	$4.35	$4.15	$4.28	$4.28	27,988
2017-11-03	$3.95	$4.15	$3.95	$4.10	$4.10	26,481
2017-11-02	$3.85	$4.00	$3.85	$3.95	$3.95	12,427
2017-11-01	$3.85	$3.89	$3.85	$3.85	$3.85	4,181
2017-10-31	$3.85	$3.85	$3.81	$3.85	$3.85	17,650
2017-10-30	$3.80	$3.90	$3.80	$3.90	$3.90	25,800
2017-10-27	$3.90	$3.90	$3.87	$3.90	$3.90	4,473
2017-10-26	$4.00	$4.00	$3.90	$3.95	$3.95	28,594
2017-10-25	$3.90	$4.00	$3.82	$4.00	$4.00	65,896
2017-10-24	$3.98	$4.00	$3.95	$4.00	$4.00	1,247
2017-10-23	$4.00	$4.05	$3.95	$4.00	$4.00	15,606
2017-10-20	$4.05	$4.10	$3.95	$4.00	$4.00	59,630
2017-10-19	$4.00	$4.10	$4.00	$4.05	$4.05	33,141
2017-10-18	$3.95	$4.05	$3.95	$4.00	$4.00	24,475
2017-10-17	$4.00	$4.10	$3.91	$4.00	$4.00	67,461
2017-10-16	$4.25	$4.25	$3.91	$3.95	$3.95	115,328
2017-10-13	$4.50	$4.50	$4.05	$4.15	$4.15	89,718
2017-10-12	$4.05	$4.10	$4.00	$4.05	$4.05	78,200
2017-10-11	$4.05	$4.05	$3.95	$4.03	$4.03	24,849
2017-10-10	$4.05	$4.05	$3.95	$3.95	$3.95	4,697
2017-10-09	$4.10	$4.10	$3.90	$4.09	$4.09	7,495
2017-10-06	$3.95	$4.05	$3.95	$4.00	$4.00	27,345
2017-10-05	$4.00	$4.00	$3.95	$3.95	$3.95	11,010
2017-10-04	$4.05	$4.05	$4.00	$4.00	$4.00	2,500
2017-10-03	$4.00	$4.05	$3.92	$4.00	$4.00	14,169
2017-10-02	$4.00	$4.05	$3.95	$3.95	$3.95	7,678
2017-09-29	$3.80	$4.00	$3.80	$4.00	$4.00	23,672
2017-09-28	$3.95	$3.95	$3.73	$3.75	$3.75	45,394
2017-09-27	$4.00	$4.03	$3.85	$3.85	$3.85	18,245
2017-09-26	$4.10	$4.10	$4.00	$4.05	$4.05	98,982
2017-09-25	$4.00	$4.15	$4.00	$4.15	$4.15	10,248
2017-09-22	$4.10	$4.10	$4.05	$4.05	$4.05	3,220
2017-09-21	$4.06	$4.10	$4.03	$4.10	$4.10	3,691
2017-09-20	$4.10	$4.10	$4.05	$4.05	$4.05	5,573
2017-09-19	$4.10	$4.10	$4.00	$4.00	$4.00	2,986
2017-09-18	$4.14	$4.15	$4.05	$4.05	$4.05	15,600
2017-09-15	$4.15	$4.15	$4.10	$4.15	$4.15	3,120
2017-09-14	$4.20	$4.20	$4.10	$4.10	$4.10	7,046
2017-09-13	$4.15	$4.25	$4.12	$4.25	$4.25	2,707
2017-09-12	$4.15	$4.20	$4.15	$4.20	$4.20	1,994
2017-09-11	$4.15	$4.20	$4.10	$4.10	$4.10	1,879
2017-09-08	$4.20	$4.20	$4.10	$4.10	$4.10	12,806
2017-09-07	$4.15	$4.20	$4.05	$4.15	$4.15	11,272
2017-09-06	$4.05	$4.13	$4.05	$4.10	$4.10	5,144
2017-09-05	$4.35	$4.45	$4.00	$4.03	$4.03	87,489
2017-09-01	$4.65	$4.70	$4.30	$4.35	$4.35	42,162
2017-08-31	$4.05	$4.70	$4.05	$4.70	$4.70	78,746
2017-08-30	$3.95	$4.00	$3.91	$4.00	$4.00	2,320
2017-08-29	$4.00	$4.05	$3.95	$3.98	$3.98	9,281
2017-08-28	$3.95	$4.05	$3.95	$4.05	$4.05	3,905
2017-08-25	$3.95	$3.95	$3.90	$3.95	$3.95	4,183
2017-08-24	$3.96	$4.00	$3.95	$3.95	$3.95	1,358
2017-08-23	$4.00	$4.00	$3.85	$3.93	$3.93	10,049
2017-08-22	$3.90	$4.00	$3.90	$3.98	$3.98	5,339
2017-08-21	$3.94	$3.95	$3.85	$3.90	$3.90	7,248
2017-08-18	$4.05	$4.05	$3.95	$3.95	$3.95	11,831
2017-08-17	$4.10	$4.15	$3.95	$3.95	$3.95	35,044
2017-08-16	$4.05	$4.10	$4.03	$4.10	$4.10	8,515
2017-08-15	$4.20	$4.20	$4.00	$4.03	$4.03	15,126
2017-08-14	$4.15	$4.20	$4.10	$4.15	$4.15	12,936
2017-08-11	$4.05	$4.15	$4.05	$4.15	$4.15	13,357
2017-08-10	$4.30	$4.30	$4.10	$4.13	$4.13	24,463
2017-08-09	$4.30	$4.30	$4.20	$4.30	$4.30	15,546
2017-08-08	$4.15	$4.30	$4.10	$4.30	$4.30	26,345
2017-08-07	$3.90	$4.15	$3.90	$4.05	$4.05	61,234
2017-08-04	$3.90	$3.90	$3.80	$3.85	$3.85	25,799
2017-08-03	$3.85	$3.95	$3.80	$3.83	$3.83	62,041
2017-08-02	$4.05	$4.15	$3.90	$3.90	$3.90	189,737
2017-08-01	$4.10	$4.15	$4.05	$4.08	$4.08	19,929
2017-07-31	$4.06	$4.15	$4.05	$4.15	$4.15	27,599
2017-07-28	$4.25	$4.25	$4.10	$4.10	$4.10	9,115
2017-07-27	$4.20	$4.25	$4.15	$4.20	$4.20	16,175
2017-07-26	$4.35	$4.35	$4.20	$4.30	$4.30	22,138
2017-07-25	$4.35	$4.40	$4.30	$4.35	$4.35	31,471
2017-07-24	$4.30	$4.40	$4.30	$4.35	$4.35	8,609
2017-07-21	$4.35	$4.40	$4.35	$4.35	$4.35	14,247
2017-07-20	$4.45	$4.45	$4.30	$4.35	$4.35	15,594
2017-07-19	$4.45	$4.45	$4.40	$4.45	$4.45	6,403
2017-07-18	$4.40	$4.45	$4.40	$4.45	$4.45	15,605
2017-07-17	$4.40	$4.45	$4.35	$4.40	$4.40	25,972
2017-07-14	$4.50	$4.50	$4.40	$4.50	$4.50	17,213
2017-07-13	$4.40	$4.50	$4.35	$4.40	$4.40	17,324
2017-07-12	$4.45	$4.50	$4.40	$4.45	$4.45	7,912
2017-07-11	$4.50	$4.50	$4.45	$4.45	$4.45	14,596
2017-07-10	$4.45	$4.50	$4.40	$4.45	$4.45	24,930
2017-07-07	$4.48	$4.50	$4.35	$4.45	$4.45	84,749
2017-07-06	$4.50	$4.50	$4.45	$4.45	$4.45	7,551
2017-07-05	$4.55	$4.65	$4.45	$4.50	$4.50	130,657
2017-07-03	$4.65	$4.75	$4.65	$4.70	$4.70	11,743
2017-06-30	$4.65	$4.70	$4.40	$4.70	$4.70	174,365
2017-06-29	$5.25	$5.30	$4.90	$5.00	$5.00	32,804
2017-06-28	$5.28	$5.30	$5.20	$5.20	$5.20	24,174
2017-06-27	$5.20	$5.25	$5.20	$5.25	$5.25	11,880
2017-06-26	$5.20	$5.25	$5.10	$5.20	$5.20	18,527
2017-06-23	$5.25	$5.35	$5.25	$5.30	$5.30	7,197
2017-06-22	$5.30	$5.30	$5.25	$5.25	$5.25	5,824
2017-06-21	$5.30	$5.30	$5.20	$5.30	$5.30	14,962
2017-06-20	$5.25	$5.35	$5.25	$5.25	$5.25	9,212
2017-06-19	$5.25	$5.35	$5.25	$5.30	$5.30	14,365
2017-06-16	$5.20	$5.30	$5.20	$5.30	$5.30	17,286
2017-06-15	$5.15	$5.30	$5.15	$5.30	$5.30	19,988
2017-06-14	$5.20	$5.30	$5.20	$5.30	$5.30	25,630
2017-06-13	$5.25	$5.30	$5.20	$5.25	$5.25	10,206
2017-06-12	$5.20	$5.35	$5.20	$5.30	$5.30	12,951
2017-06-09	$5.25	$5.30	$5.16	$5.30	$5.30	10,825
2017-06-08	$5.23	$5.25	$5.15	$5.25	$5.25	17,006
2017-06-07	$5.25	$5.25	$5.15	$5.25	$5.25	35,432
2017-06-06	$5.30	$5.40	$5.20	$5.25	$5.25	33,111
2017-06-05	$5.10	$5.30	$5.05	$5.30	$5.30	35,220
2017-06-02	$4.85	$5.05	$4.85	$5.00	$5.00	37,350
2017-06-01	$4.80	$4.90	$4.80	$4.85	$4.85	3,460
2017-05-31	$4.85	$4.90	$4.80	$4.85	$4.85	6,169
2017-05-30	$4.85	$4.95	$4.80	$4.93	$4.93	7,177
2017-05-26	$4.90	$4.95	$4.85	$4.90	$4.90	8,473
2017-05-25	$4.70	$4.85	$4.70	$4.83	$4.83	13,480
2017-05-24	$4.60	$4.70	$4.60	$4.70	$4.70	48,089
2017-05-23	$4.65	$4.70	$4.60	$4.60	$4.60	11,806
2017-05-22	$4.70	$4.70	$4.65	$4.68	$4.68	1,564
2017-05-19	$4.62	$4.70	$4.60	$4.65	$4.65	11,924
2017-05-18	$4.60	$4.65	$4.60	$4.65	$4.65	15,878
2017-05-17	$4.60	$4.68	$4.60	$4.63	$4.63	48,155
2017-05-16	$4.70	$4.70	$4.55	$4.63	$4.63	29,528
2017-05-15	$4.60	$4.65	$4.60	$4.60	$4.60	18,826
2017-05-12	$4.60	$4.65	$4.58	$4.60	$4.60	23,100
2017-05-11	$4.60	$4.70	$4.60	$4.60	$4.60	9,700
2017-05-10	$4.67	$4.68	$4.60	$4.65	$4.65	13,700
2017-05-09	$4.65	$4.80	$4.65	$4.70	$4.70	16,500
2017-05-08	$4.70	$4.70	$4.55	$4.70	$4.70	20,300
2017-05-05	$4.65	$4.70	$4.55	$4.70	$4.70	36,900
2017-05-04	$4.85	$4.95	$4.60	$4.65	$4.65	71,000
2017-05-03	$4.80	$4.90	$4.75	$4.88	$4.88	33,700
2017-05-02	$4.60	$4.80	$4.60	$4.80	$4.80	27,900
2017-05-01	$4.60	$4.65	$4.55	$4.60	$4.60	48,400
2017-04-28	$4.60	$4.70	$4.60	$4.65	$4.65	22,000
2017-04-27	$4.60	$4.65	$4.60	$4.60	$4.60	16,900
2017-04-26	$4.60	$4.70	$4.60	$4.60	$4.60	23,800
2017-04-25	$4.61	$4.65	$4.60	$4.60	$4.60	21,600
2017-04-24	$4.65	$4.75	$4.60	$4.68	$4.68	11,000
2017-04-21	$4.75	$4.75	$4.61	$4.63	$4.63	8,500
2017-04-20	$4.65	$4.75	$4.65	$4.65	$4.65	22,300
2017-04-19	$4.65	$4.75	$4.65	$4.68	$4.68	41,300
2017-04-18	$4.70	$4.70	$4.60	$4.65	$4.65	14,600
2017-04-17	$4.60	$4.70	$4.60	$4.70	$4.70	30,200
2017-04-13	$4.65	$4.65	$4.60	$4.60	$4.60	19,600
2017-04-12	$4.65	$4.72	$4.55	$4.60	$4.60	28,100
2017-04-11	$4.55	$4.70	$4.55	$4.65	$4.65	31,300
2017-04-10	$4.60	$4.70	$4.55	$4.55	$4.55	34,500
2017-04-07	$4.60	$4.75	$4.60	$4.65	$4.65	21,600
2017-04-06	$4.70	$4.80	$4.60	$4.65	$4.65	222,300
2017-04-05	$4.80	$4.95	$4.75	$4.75	$4.75	68,800
2017-04-04	$4.95	$5.05	$4.85	$4.85	$4.85	76,500
2017-04-03	$5.20	$5.23	$4.95	$5.05	$5.05	104,800
2017-03-31	$5.15	$5.25	$5.02	$5.20	$5.20	76,700
2017-03-30	$5.50	$5.50	$4.70	$5.10	$5.10	328,400
2017-03-29	$5.80	$6.00	$5.80	$5.95	$5.95	82,400
2017-03-28	$5.50	$5.80	$5.48	$5.75	$5.75	78,900
2017-03-27	$5.70	$5.70	$5.45	$5.50	$5.50	29,000
2017-03-24	$5.85	$5.85	$5.60	$5.70	$5.70	40,700
2017-03-23	$5.55	$5.88	$5.55	$5.80	$5.80	38,600
2017-03-22	$5.65	$5.75	$5.50	$5.55	$5.55	88,600
2017-03-21	$5.60	$5.70	$5.60	$5.60	$5.60	18,400
2017-03-20	$5.55	$5.65	$5.55	$5.55	$5.55	31,700
2017-03-17	$5.50	$5.65	$5.50	$5.60	$5.60	25,800
2017-03-16	$5.55	$5.65	$5.45	$5.45	$5.45	52,400
2017-03-15	$5.40	$5.65	$5.40	$5.55	$5.55	22,600
2017-03-14	$5.45	$5.50	$5.15	$5.40	$5.40	80,300
2017-03-13	$6.00	$6.00	$5.50	$5.50	$5.50	115,800
2017-03-10	$5.95	$6.15	$5.80	$6.05	$6.05	176,300
2017-03-09	$5.65	$5.90	$5.63	$5.85	$5.85	101,100
2017-03-08	$5.50	$5.65	$5.45	$5.65	$5.65	118,700
2017-03-07	$5.45	$5.50	$5.40	$5.45	$5.45	29,200
2017-03-06	$5.40	$5.50	$5.25	$5.40	$5.40	59,500
2017-03-03	$5.25	$5.55	$5.21	$5.45	$5.45	76,900
2017-03-02	$5.20	$5.35	$5.20	$5.30	$5.30	85,300
2017-03-01	$5.20	$5.25	$5.15	$5.20	$5.20	83,300
2017-02-28	$5.10	$5.45	$5.10	$5.20	$5.20	90,400
2017-02-27	$5.40	$5.50	$5.30	$5.45	$5.45	90,500
2017-02-24	$5.35	$5.50	$5.35	$5.40	$5.40	48,400
2017-02-23	$5.55	$5.55	$5.35	$5.40	$5.40	135,000
2017-02-22	$5.35	$5.55	$5.35	$5.55	$5.55	113,000
2017-02-21	$5.30	$5.50	$5.30	$5.45	$5.45	138,800
2017-02-17	$5.25	$5.35	$5.25	$5.30	$5.30	55,400
2017-02-16	$5.45	$5.55	$5.20	$5.35	$5.35	126,300
2017-02-15	$5.55	$5.55	$5.42	$5.55	$5.55	42,500
2017-02-14	$5.35	$5.65	$5.35	$5.50	$5.50	127,200
2017-02-13	$5.30	$5.60	$5.15	$5.50	$5.50	423,600
2017-02-10	$5.70	$5.73	$5.50	$5.65	$5.65	166,200
2017-02-09	$5.65	$5.80	$5.55	$5.60	$5.60	88,200
2017-02-08	$5.85	$5.85	$5.45	$5.60	$5.60	131,000
2017-02-07	$5.85	$5.90	$5.75	$5.80	$5.80	131,400
2017-02-06	$5.70	$5.90	$5.70	$5.85	$5.85	358,500
2017-02-03	$5.75	$5.90	$5.70	$5.70	$5.70	133,900
2017-02-02	$5.80	$5.95	$5.80	$5.85	$5.85	107,000
2017-02-01	$6.00	$6.00	$5.80	$5.85	$5.85	99,300
2017-01-31	$5.70	$6.00	$5.65	$5.90	$5.90	262,600
2017-01-30	$5.45	$5.65	$5.24	$5.65	$5.65	212,500
2017-01-27	$5.45	$5.50	$5.10	$5.26	$5.26	183,100
2017-01-26	$5.25	$5.45	$5.25	$5.40	$5.40	120,900
2017-01-25	$5.25	$5.35	$5.23	$5.30	$5.30	82,100
2017-01-24	$5.20	$5.30	$5.15	$5.30	$5.30	71,100
2017-01-23	$5.20	$5.25	$5.05	$5.20	$5.20	284,000
2017-01-20	$5.00	$5.10	$4.76	$5.05	$5.05	106,900
2017-01-19	$5.20	$5.25	$4.85	$4.90	$4.90	116,300
2017-01-18	$5.10	$5.15	$5.00	$5.15	$5.15	144,100
2017-01-17	$4.70	$5.15	$4.70	$5.10	$5.10	403,700
2017-01-13	$4.65	$4.70	$4.55	$4.60	$4.60	19,100
2017-01-12	$4.60	$4.80	$4.55	$4.55	$4.55	38,000
2017-01-11	$4.80	$4.85	$4.60	$4.70	$4.70	85,400
2017-01-10	$4.60	$4.80	$4.55	$4.60	$4.60	144,200
2017-01-09	$4.70	$4.95	$4.60	$4.70	$4.70	87,300
2017-01-06	$4.85	$4.85	$4.63	$4.75	$4.75	32,500
2017-01-05	$4.85	$4.85	$4.60	$4.80	$4.80	63,100
2017-01-04	$4.65	$4.95	$4.55	$4.70	$4.70	90,700
2017-01-03	$4.40	$5.00	$4.40	$4.60	$4.60	179,200
2016-12-30	$4.35	$4.40	$4.35	$4.40	$4.40	70,100
2016-12-29	$4.40	$4.50	$4.35	$4.35	$4.35	27,300
2016-12-28	$4.60	$4.60	$4.35	$4.40	$4.40	70,500
2016-12-27	$4.35	$4.60	$4.35	$4.48	$4.48	76,600
2016-12-23	$4.35	$4.40	$4.35	$4.35	$4.35	14,600
2016-12-22	$4.35	$4.40	$4.35	$4.40	$4.40	106,900
2016-12-21	$4.15	$4.35	$4.15	$4.30	$4.30	186,600
2016-12-20	$4.23	$4.25	$4.15	$4.20	$4.20	6,300
2016-12-19	$4.30	$4.30	$4.10	$4.10	$4.10	8,800
2016-12-16	$4.15	$4.20	$4.15	$4.20	$4.20	65,900
2016-12-15	$4.28	$4.28	$4.15	$4.15	$4.15	6,500
2016-12-14	$4.25	$4.35	$4.25	$4.35	$4.35	3,200
2016-12-13	$4.20	$4.30	$4.15	$4.25	$4.25	4,200
2016-12-12	$4.30	$4.35	$4.20	$4.20	$4.20	7,600
2016-12-09	$4.55	$4.55	$4.20	$4.20	$4.20	18,200
2016-12-08	$4.50	$4.50	$4.35	$4.45	$4.45	28,300
2016-12-07	$4.25	$4.35	$4.25	$4.35	$4.35	29,300
2016-12-06	$4.20	$4.30	$4.05	$4.20	$4.20	24,200
2016-12-05	$4.25	$4.35	$4.10	$4.30	$4.30	27,900
2016-12-02	$4.35	$4.40	$4.25	$4.30	$4.30	5,700
2016-12-01	$4.35	$4.45	$4.25	$4.45	$4.45	14,600
2016-11-30	$4.30	$4.35	$4.28	$4.30	$4.30	5,700
2016-11-29	$4.30	$4.30	$4.15	$4.28	$4.28	7,100
2016-11-28	$4.15	$4.30	$4.15	$4.30	$4.30	3,200
2016-11-25	$4.25	$4.30	$4.25	$4.30	$4.30	11,700
2016-11-23	$4.25	$4.30	$4.20	$4.30	$4.30	35,700
2016-11-22	$4.30	$4.35	$4.25	$4.25	$4.25	7,000
2016-11-21	$4.33	$4.40	$4.27	$4.27	$4.27	7,300
2016-11-18	$4.40	$4.40	$4.30	$4.35	$4.35	5,200
2016-11-17	$4.35	$4.35	$4.25	$4.35	$4.35	6,900
2016-11-16	$4.20	$4.40	$4.15	$4.40	$4.40	16,000
2016-11-15	$4.20	$4.35	$4.05	$4.15	$4.15	13,900
2016-11-14	$4.30	$4.35	$4.25	$4.35	$4.35	4,400
2016-11-11	$4.35	$4.45	$4.20	$4.40	$4.40	29,000
2016-11-10	$4.40	$4.45	$4.30	$4.45	$4.45	47,100
2016-11-09	$4.20	$4.38	$4.20	$4.38	$4.38	9,100
2016-11-08	$4.25	$4.35	$4.25	$4.30	$4.30	32,300
2016-11-07	$4.20	$4.29	$4.18	$4.25	$4.25	15,500
2016-11-04	$4.10	$4.30	$4.10	$4.25	$4.25	11,000
2016-11-03	$4.25	$4.25	$3.91	$4.15	$4.15	18,500
2016-11-02	$4.30	$4.45	$4.25	$4.25	$4.25	26,400
2016-11-01	$4.40	$4.45	$4.30	$4.30	$4.30	27,700
2016-10-31	$4.35	$4.40	$4.25	$4.40	$4.40	36,000
2016-10-28	$4.28	$4.38	$4.18	$4.26	$4.26	135,300
2016-10-27	$4.31	$4.31	$4.20	$4.27	$4.27	19,200
2016-10-26	$4.25	$4.29	$4.16	$4.28	$4.28	35,000
2016-10-25	$4.37	$4.37	$4.15	$4.18	$4.18	112,700
2016-10-24	$4.17	$4.35	$4.15	$4.35	$4.35	18,100
2016-10-21	$4.30	$4.30	$4.13	$4.15	$4.15	47,500
2016-10-20	$4.16	$4.35	$4.08	$4.35	$4.35	45,000
2016-10-19	$4.11	$4.20	$4.04	$4.20	$4.20	30,800
2016-10-18	$4.06	$4.15	$3.95	$4.01	$4.01	54,900
2016-10-17	$4.04	$4.15	$4.00	$4.15	$4.15	59,600
2016-10-14	$4.01	$4.08	$4.00	$4.01	$4.01	51,700
2016-10-13	$4.00	$4.12	$3.92	$4.02	$4.02	87,600
2016-10-12	$3.86	$3.96	$3.81	$3.90	$3.90	111,200
2016-10-11	$3.70	$3.85	$3.70	$3.84	$3.84	8,000
2016-10-10	$3.77	$3.86	$3.53	$3.75	$3.75	13,200
2016-10-07	$3.86	$3.86	$3.75	$3.82	$3.82	11,100
2016-10-06	$3.77	$3.86	$3.77	$3.86	$3.86	12,700
2016-10-05	$3.75	$3.84	$3.75	$3.80	$3.80	15,100
2016-10-04	$3.80	$3.81	$3.78	$3.81	$3.81	27,100
2016-10-03	$3.80	$3.91	$3.72	$3.80	$3.80	28,100
2016-09-30	$3.78	$3.78	$3.70	$3.72	$3.72	8,900
2016-09-29	$3.60	$3.67	$3.59	$3.66	$3.66	654,100
2016-09-28	$3.58	$3.59	$3.57	$3.59	$3.59	2,100
2016-09-27	$3.63	$3.63	$3.53	$3.56	$3.56	1,000
2016-09-26	$3.57	$3.62	$3.54	$3.54	$3.54	2,500
2016-09-23	$3.53	$3.58	$3.53	$3.56	$3.56	3,100
2016-09-22	$3.65	$3.84	$3.46	$3.50	$3.50	51,100
2016-09-21	$3.63	$3.71	$3.57	$3.67	$3.67	2,700
2016-09-20	$3.65	$3.70	$3.57	$3.67	$3.67	5,400
2016-09-19	$3.74	$3.79	$3.62	$3.67	$3.67	9,900
2016-09-16	$3.67	$3.75	$3.46	$3.70	$3.70	44,700
2016-09-15	$3.51	$3.70	$3.51	$3.70	$3.70	7,400
2016-09-14	$3.54	$3.64	$3.52	$3.57	$3.57	59,500
2016-09-13	$3.57	$3.57	$3.47	$3.51	$3.51	19,100
2016-09-12	$3.52	$3.60	$3.52	$3.57	$3.57	5,500
2016-09-09	$3.55	$3.57	$3.51	$3.56	$3.56	13,600
2016-09-08	$3.59	$3.59	$3.50	$3.56	$3.56	125,700
2016-09-07	$3.53	$3.61	$3.50	$3.56	$3.56	27,400
2016-09-06	$3.49	$3.57	$3.40	$3.53	$3.53	90,800
2016-09-02	$3.45	$3.45	$3.35	$3.42	$3.42	6,900
2016-09-01	$3.30	$3.42	$3.30	$3.42	$3.42	20,200
2016-08-31	$3.22	$3.31	$3.20	$3.30	$3.30	102,100
2016-08-30	$3.24	$3.24	$3.15	$3.18	$3.18	14,900
2016-08-29	$3.25	$3.26	$3.14	$3.23	$3.23	8,300
2016-08-26	$3.27	$3.27	$3.17	$3.24	$3.24	10,700
2016-08-25	$3.35	$3.35	$3.24	$3.27	$3.27	9,800
2016-08-24	$3.34	$3.34	$3.30	$3.31	$3.31	2,800
2016-08-23	$3.33	$3.36	$3.30	$3.30	$3.30	4,100
2016-08-22	$3.17	$3.32	$3.17	$3.30	$3.30	7,600
2016-08-19	$3.25	$3.34	$3.16	$3.16	$3.16	25,200
2016-08-18	$3.36	$3.39	$3.28	$3.30	$3.30	48,000
2016-08-17	$3.42	$3.42	$3.33	$3.42	$3.42	5,500
2016-08-16	$3.41	$3.48	$3.33	$3.42	$3.42	32,000
2016-08-15	$3.39	$3.47	$3.35	$3.45	$3.45	14,400
2016-08-12	$3.31	$3.35	$3.30	$3.33	$3.33	15,200
2016-08-11	$3.36	$3.43	$3.20	$3.30	$3.30	15,900
2016-08-10	$3.33	$3.34	$3.29	$3.30	$3.30	7,000
2016-08-09	$3.31	$3.34	$3.28	$3.32	$3.32	14,800
2016-08-08	$3.28	$3.40	$3.27	$3.35	$3.35	9,300
2016-08-05	$3.34	$3.40	$3.30	$3.32	$3.32	19,100
2016-08-04	$3.36	$3.38	$3.31	$3.32	$3.32	13,500
2016-08-03	$3.39	$3.40	$3.37	$3.37	$3.37	10,200
2016-08-02	$3.57	$3.57	$3.36	$3.37	$3.37	48,200
2016-08-01	$3.45	$3.74	$3.45	$3.70	$3.70	8,600
2016-07-29	$3.39	$3.45	$3.37	$3.42	$3.42	53,700
2016-07-28	$3.41	$3.41	$3.35	$3.39	$3.39	19,400
2016-07-27	$3.41	$3.42	$3.34	$3.37	$3.37	21,800
2016-07-26	$3.37	$3.42	$3.35	$3.40	$3.40	20,100
2016-07-25	$3.44	$3.44	$3.37	$3.37	$3.37	31,200
2016-07-22	$3.41	$3.48	$3.41	$3.43	$3.43	10,100
2016-07-21	$3.35	$3.55	$3.34	$3.45	$3.45	12,900
2016-07-20	$3.39	$3.43	$3.35	$3.36	$3.36	17,500
2016-07-19	$3.41	$3.44	$3.39	$3.39	$3.39	15,900
2016-07-18	$3.34	$3.45	$3.34	$3.43	$3.43	24,900
2016-07-15	$3.38	$3.47	$3.31	$3.31	$3.31	34,000
2016-07-14	$3.37	$3.45	$3.36	$3.40	$3.40	16,000
2016-07-13	$3.40	$3.43	$3.33	$3.39	$3.39	22,700
2016-07-12	$3.37	$3.44	$3.23	$3.42	$3.42	44,700
2016-07-11	$3.37	$3.50	$3.32	$3.32	$3.32	36,800
2016-07-08	$3.29	$3.43	$3.29	$3.39	$3.39	61,800
2016-07-07	$3.36	$3.47	$3.35	$3.36	$3.36	78,700
2016-07-06	$3.27	$3.45	$3.27	$3.30	$3.30	46,900
2016-07-05	$3.31	$3.51	$3.18	$3.27	$3.27	94,200
2016-07-01	$3.49	$3.69	$3.35	$3.61	$3.61	98,000
2016-06-30	$3.14	$3.69	$3.07	$3.46	$3.46	247,800
2016-06-29	$3.88	$4.10	$3.78	$3.99	$3.99	80,000
2016-06-28	$3.85	$3.88	$3.73	$3.73	$3.73	21,200
2016-06-27	$4.00	$4.00	$3.77	$3.79	$3.79	21,400
2016-06-24	$3.97	$4.05	$3.94	$3.98	$3.98	18,100
2016-06-23	$4.02	$4.13	$3.97	$4.02	$4.02	13,900
2016-06-22	$4.12	$4.13	$4.02	$4.02	$4.02	21,600
2016-06-21	$4.09	$4.10	$4.03	$4.08	$4.08	22,200
2016-06-20	$4.08	$4.11	$4.00	$4.03	$4.03	23,900
2016-06-17	$3.84	$4.08	$3.84	$4.02	$4.02	46,300
2016-06-16	$3.91	$3.91	$3.75	$3.88	$3.88	1,700
2016-06-15	$3.91	$3.96	$3.84	$3.92	$3.92	9,800
2016-06-14	$3.87	$3.94	$3.87	$3.88	$3.88	9,900
2016-06-13	$3.88	$3.98	$3.87	$3.89	$3.89	12,500
2016-06-10	$4.06	$4.06	$3.90	$3.92	$3.92	4,700
2016-06-09	$4.05	$4.16	$3.84	$4.08	$4.08	25,600
2016-06-08	$4.00	$4.06	$3.90	$4.02	$4.02	5,200
2016-06-07	$3.96	$4.07	$3.93	$4.02	$4.02	3,200
2016-06-06	$4.07	$4.07	$3.97	$3.99	$3.99	3,300
2016-06-03	$3.94	$4.07	$3.94	$4.05	$4.05	18,900
2016-06-02	$3.95	$4.03	$3.92	$3.99	$3.99	7,300
2016-06-01	$3.70	$3.98	$3.70	$3.95	$3.95	21,900
2016-05-31	$3.83	$3.96	$3.70	$3.70	$3.70	31,700
2016-05-27	$3.89	$3.98	$3.87	$3.93	$3.93	10,800
2016-05-26	$3.85	$3.90	$3.85	$3.90	$3.90	11,100
2016-05-25	$3.86	$3.89	$3.78	$3.85	$3.85	4,800
2016-05-24	$3.91	$3.91	$3.81	$3.87	$3.87	9,300
2016-05-23	$3.90	$3.98	$3.90	$3.91	$3.91	19,200
2016-05-20	$3.89	$3.91	$3.79	$3.90	$3.90	2,000
2016-05-19	$3.87	$3.91	$3.80	$3.89	$3.89	8,900
2016-05-18	$3.90	$3.98	$3.87	$3.91	$3.91	4,700
2016-05-17	$3.93	$3.97	$3.87	$3.93	$3.93	18,000
2016-05-16	$3.98	$3.98	$3.90	$3.95	$3.95	35,000
2016-05-13	$4.00	$4.03	$3.88	$3.90	$3.90	17,400
2016-05-12	$3.95	$3.99	$3.92	$3.98	$3.98	13,500
2016-05-11	$3.93	$3.99	$3.73	$3.97	$3.97	28,900
2016-05-10	$4.05	$4.15	$3.85	$3.85	$3.85	38,000
2016-05-09	$3.89	$4.05	$3.82	$4.05	$4.05	38,500
2016-05-06	$3.98	$4.02	$3.78	$3.89	$3.89	32,000
2016-05-05	$4.07	$4.07	$3.93	$4.05	$4.05	14,400
2016-05-04	$4.00	$4.13	$3.96	$4.13	$4.13	51,400
2016-05-03	$4.17	$4.22	$4.01	$4.05	$4.05	22,200
2016-05-02	$4.28	$4.28	$4.12	$4.18	$4.18	30,000
2016-04-29	$4.29	$4.30	$4.24	$4.28	$4.28	5,600
2016-04-28	$4.31	$4.34	$4.29	$4.32	$4.32	25,400
2016-04-27	$4.28	$4.30	$4.16	$4.24	$4.24	71,200
2016-04-26	$4.23	$4.31	$4.14	$4.23	$4.23	34,100
2016-04-25	$4.36	$4.36	$4.10	$4.12	$4.12	44,200
2016-04-22	$4.07	$4.27	$4.02	$4.27	$4.27	109,800
2016-04-21	$4.05	$4.10	$4.05	$4.07	$4.07	6,700
2016-04-20	$4.06	$4.12	$4.04	$4.07	$4.07	11,700
2016-04-19	$4.10	$4.10	$4.08	$4.09	$4.09	27,500
2016-04-18	$4.14	$4.16	$3.99	$4.08	$4.08	43,600
2016-04-15	$4.05	$4.12	$3.97	$4.10	$4.10	14,700
2016-04-14	$4.03	$4.10	$4.02	$4.05	$4.05	34,800
2016-04-13	$4.12	$4.15	$4.02	$4.02	$4.02	50,300
2016-04-12	$4.06	$4.15	$4.06	$4.08	$4.08	108,800
2016-04-11	$3.92	$4.07	$3.90	$4.06	$4.06	123,600
2016-04-08	$3.90	$3.92	$3.77	$3.89	$3.89	45,900
2016-04-07	$3.77	$3.89	$3.77	$3.88	$3.88	16,900
2016-04-06	$3.81	$3.90	$3.75	$3.90	$3.90	16,000
2016-04-05	$3.79	$3.81	$3.69	$3.79	$3.79	11,500
2016-04-04	$3.95	$3.95	$3.75	$3.82	$3.82	31,200
2016-04-01	$3.72	$3.84	$3.62	$3.84	$3.84	49,600
2016-03-31	$3.60	$3.72	$3.60	$3.72	$3.72	76,400
2016-03-30	$3.30	$3.67	$3.30	$3.61	$3.61	155,600
2016-03-29	$3.20	$3.28	$3.14	$3.20	$3.20	19,800
2016-03-28	$3.15	$3.27	$3.13	$3.13	$3.13	14,100
2016-03-24	$3.11	$3.15	$3.05	$3.12	$3.12	11,400
2016-03-23	$3.15	$3.29	$3.13	$3.13	$3.13	14,600
2016-03-22	$3.14	$3.20	$3.10	$3.15	$3.15	2,200
2016-03-21	$3.15	$3.20	$3.10	$3.11	$3.11	8,200
2016-03-18	$3.14	$3.19	$3.08	$3.17	$3.17	12,000
2016-03-17	$3.12	$3.15	$3.04	$3.15	$3.15	18,700
2016-03-16	$3.07	$3.10	$3.03	$3.08	$3.08	37,700
2016-03-15	$3.05	$3.11	$3.03	$3.03	$3.03	2,300
2016-03-14	$3.07	$3.09	$3.05	$3.09	$3.09	4,600
2016-03-11	$3.00	$3.15	$2.98	$3.14	$3.14	33,700
2016-03-10	$2.94	$3.01	$2.94	$3.01	$3.01	1,200
2016-03-09	$2.94	$3.00	$2.94	$2.97	$2.97	20,700
2016-03-08	$2.93	$2.98	$2.92	$2.92	$2.92	2,600
2016-03-07	$2.96	$2.96	$2.90	$2.92	$2.92	6,400
2016-03-04	$2.95	$3.00	$2.94	$3.00	$3.00	1,000
2016-03-03	$2.95	$2.99	$2.91	$2.93	$2.93	1,500
2016-03-02	$2.90	$3.00	$2.90	$2.91	$2.91	1,800
2016-03-01	$2.96	$2.96	$2.85	$2.85	$2.85	12,700
2016-02-29	$2.98	$3.00	$2.96	$2.96	$2.96	9,300
2016-02-26	$2.95	$3.04	$2.95	$3.00	$3.00	7,700
2016-02-25	$3.04	$3.09	$3.02	$3.02	$3.02	1,100
2016-02-24	$3.06	$3.08	$3.00	$3.06	$3.06	7,000
2016-02-23	$3.00	$3.10	$3.00	$3.05	$3.05	9,400
2016-02-22	$2.99	$3.07	$2.99	$3.01	$3.01	1,600
2016-02-19	$2.99	$3.06	$2.98	$2.98	$2.98	3,300
2016-02-18	$3.00	$3.02	$2.98	$3.00	$3.00	14,100
2016-02-17	$2.99	$3.12	$2.99	$3.01	$3.01	13,000
2016-02-16	$2.95	$3.03	$2.95	$3.01	$3.01	11,400
2016-02-12	$2.95	$3.01	$2.95	$2.99	$2.99	5,200
2016-02-11	$3.00	$3.00	$2.93	$2.93	$2.93	53,500
2016-02-10	$3.09	$3.09	$2.99	$2.99	$2.99	1,600
2016-02-09	$3.08	$3.18	$3.07	$3.08	$3.08	4,700
2016-02-08	$3.13	$3.16	$3.04	$3.12	$3.12	39,600
2016-02-05	$3.17	$3.17	$3.09	$3.09	$3.09	1,100
2016-02-04	$3.06	$3.24	$3.05	$3.24	$3.24	16,100
2016-02-03	$3.08	$3.17	$3.01	$3.17	$3.17	16,300
2016-02-02	$3.00	$3.04	$3.00	$3.04	$3.04	1,600
2016-02-01	$3.00	$3.10	$2.99	$3.05	$3.05	10,300
2016-01-29	$2.98	$3.09	$2.98	$3.04	$3.04	12,200
2016-01-28	$3.07	$3.09	$2.96	$3.04	$3.04	4,800
2016-01-27	$3.00	$3.05	$2.98	$3.05	$3.05	3,500
2016-01-26	$3.10	$3.10	$2.94	$2.94	$2.94	19,700
2016-01-25	$2.93	$3.02	$2.92	$3.02	$3.02	15,500
2016-01-22	$2.80	$3.00	$2.80	$2.98	$2.98	16,500
2016-01-21	$2.73	$2.90	$2.72	$2.81	$2.81	14,900
2016-01-20	$2.80	$2.80	$2.61	$2.72	$2.72	53,400
2016-01-19	$2.92	$2.92	$2.71	$2.89	$2.89	38,800
2016-01-15	$2.94	$3.01	$2.81	$2.95	$2.95	12,700
2016-01-14	$2.97	$3.06	$2.97	$3.02	$3.02	6,000
2016-01-13	$2.98	$2.98	$2.84	$2.93	$2.93	22,100
2016-01-12	$3.02	$3.07	$2.84	$3.00	$3.00	24,300
2016-01-11	$3.15	$3.15	$3.00	$3.05	$3.05	12,000
2016-01-08	$2.97	$3.14	$2.93	$3.14	$3.14	33,400
2016-01-07	$2.91	$3.01	$2.82	$2.91	$2.91	36,500
2016-01-06	$2.79	$2.90	$2.76	$2.87	$2.87	12,900
2016-01-05	$2.78	$2.79	$2.73	$2.76	$2.76	8,200
2016-01-04	$2.69	$2.72	$2.69	$2.71	$2.71	7,700
2015-12-31	$2.91	$2.91	$2.74	$2.74	$2.74	13,900
2015-12-30	$2.85	$2.94	$2.72	$2.77	$2.77	14,700
2015-12-29	$2.56	$2.92	$2.56	$2.87	$2.87	29,200
2015-12-28	$2.74	$2.76	$2.35	$2.57	$2.57	60,900
2015-12-24	$2.73	$2.76	$2.70	$2.70	$2.70	3,600
2015-12-23	$2.67	$2.76	$2.64	$2.68	$2.68	47,900
2015-12-22	$2.63	$2.72	$2.63	$2.68	$2.68	208,500
2015-12-21	$2.83	$2.85	$2.60	$2.62	$2.62	233,700
2015-12-18	$2.75	$2.75	$2.67	$2.74	$2.74	2,100
2015-12-17	$2.74	$2.77	$2.66	$2.74	$2.74	86,300
2015-12-16	$2.69	$2.74	$2.67	$2.73	$2.73	24,000
2015-12-15	$2.67	$2.76	$2.67	$2.69	$2.69	21,600
2015-12-14	$2.66	$2.75	$2.66	$2.74	$2.74	9,600
2015-12-11	$3.03	$3.03	$2.73	$2.75	$2.75	51,600
2015-12-10	$3.03	$3.08	$3.00	$3.04	$3.04	6,600
2015-12-09	$3.09	$3.24	$2.76	$3.16	$3.16	23,000
2015-12-08	$3.25	$3.25	$2.60	$3.16	$3.16	32,500
2015-12-07	$3.31	$3.33	$3.27	$3.27	$3.27	3,400
2015-12-04	$3.34	$3.42	$3.34	$3.41	$3.41	2,500
2015-12-03	$3.36	$3.42	$3.28	$3.42	$3.42	1,600
2015-12-02	$3.41	$3.42	$3.31	$3.37	$3.37	15,500
2015-12-01	$3.38	$3.39	$3.36	$3.38	$3.38	11,900
2015-11-30	$3.36	$3.42	$3.35	$3.40	$3.40	18,600
2015-11-27	$3.36	$3.36	$3.34	$3.34	$3.34	800
2015-11-25	$3.35	$3.40	$3.35	$3.39	$3.39	13,200
2015-11-24	$3.40	$3.42	$3.32	$3.41	$3.41	19,300
2015-11-23	$3.35	$3.35	$3.28	$3.32	$3.32	29,000
2015-11-20	$3.30	$3.36	$3.30	$3.31	$3.31	6,400
2015-11-19	$3.30	$3.35	$3.25	$3.34	$3.34	27,800
2015-11-18	$3.25	$3.33	$3.22	$3.30	$3.30	14,100
2015-11-17	$3.24	$3.30	$3.24	$3.27	$3.27	800
2015-11-16	$3.23	$3.34	$3.23	$3.29	$3.29	36,700
2015-11-13	$3.23	$3.29	$3.17	$3.29	$3.29	11,900
2015-11-12	$3.30	$3.30	$3.26	$3.30	$3.30	6,100
2015-11-11	$3.21	$3.36	$3.21	$3.28	$3.28	10,800
2015-11-10	$3.25	$3.25	$3.19	$3.20	$3.20	3,700
2015-11-09	$3.44	$3.44	$3.22	$3.25	$3.25	28,900
2015-11-06	$3.31	$3.45	$3.18	$3.43	$3.43	43,100
2015-11-05	$3.32	$3.32	$3.23	$3.30	$3.30	7,100
2015-11-04	$3.19	$3.32	$3.19	$3.32	$3.32	32,500
2015-11-03	$3.10	$3.21	$3.10	$3.20	$3.20	8,400
2015-11-02	$3.13	$3.17	$3.13	$3.17	$3.17	4,200
2015-10-30	$3.20	$3.20	$3.10	$3.17	$3.17	15,300
2015-10-29	$3.07	$3.29	$3.07	$3.23	$3.23	8,100
2015-10-28	$3.30	$3.38	$3.06	$3.10	$3.10	45,000
2015-10-27	$3.29	$3.33	$3.22	$3.31	$3.31	12,000
2015-10-26	$3.35	$3.36	$3.23	$3.23	$3.23	46,700
2015-10-23	$3.28	$3.34	$3.18	$3.34	$3.34	49,700
2015-10-22	$3.15	$3.35	$3.07	$3.17	$3.17	115,900
2015-10-21	$3.08	$3.18	$3.08	$3.11	$3.11	9,600
2015-10-20	$3.00	$3.15	$2.99	$3.07	$3.07	45,200
2015-10-19	$3.19	$3.21	$2.90	$3.04	$3.04	88,100
2015-10-16	$3.14	$3.22	$3.09	$3.20	$3.20	54,200
2015-10-15	$3.23	$3.23	$3.02	$3.20	$3.20	19,600
2015-10-14	$3.08	$3.43	$3.00	$3.23	$3.23	150,600
2015-10-13	$2.80	$3.11	$2.80	$3.11	$3.11	22,000
2015-10-12	$2.80	$2.86	$2.77	$2.77	$2.77	39,700
2015-10-09	$2.82	$2.86	$2.80	$2.80	$2.80	37,200
2015-10-08	$2.99	$2.99	$2.76	$2.78	$2.78	59,000
2015-10-07	$3.09	$3.09	$3.03	$3.06	$3.06	12,600
2015-10-06	$3.01	$3.09	$3.01	$3.08	$3.08	12,600
2015-10-05	$3.01	$3.02	$2.99	$3.01	$3.01	5,700
2015-10-02	$2.84	$3.03	$2.74	$3.03	$3.03	16,600
2015-10-01	$3.01	$3.01	$2.92	$2.96	$2.96	1,400
2015-09-30	$2.94	$3.01	$2.85	$3.01	$3.01	11,500
2015-09-29	$2.96	$2.96	$2.89	$2.89	$2.89	200
2015-09-28	$2.82	$3.02	$2.82	$2.96	$2.96	6,400
2015-09-25	$2.95	$3.00	$2.78	$3.00	$3.00	19,400
2015-09-24	$2.77	$2.96	$2.77	$2.96	$2.96	3,800
2015-09-23	$2.77	$2.86	$2.77	$2.86	$2.86	4,800
2015-09-22	$2.88	$2.88	$2.88	$2.88	$2.88	25
2015-09-21	$2.81	$2.88	$2.81	$2.88	$2.88	500
2015-09-18	$2.93	$2.93	$2.82	$2.85	$2.85	1,500
2015-09-17	$2.98	$2.98	$2.96	$2.96	$2.96	700
2015-09-16	$3.01	$3.04	$3.01	$3.01	$3.01	6,600
2015-09-15	$2.95	$3.04	$2.80	$3.04	$3.04	6,900
2015-09-14	$3.00	$3.00	$3.00	$3.00	$3.00	2,500
2015-09-11	$3.01	$3.01	$3.01	$3.01	$3.01	600
2015-09-10	$3.12	$3.12	$2.96	$3.01	$3.01	2,300
2015-09-09	$3.11	$3.11	$2.94	$2.95	$2.95	18,900
2015-09-08	$2.96	$3.09	$2.93	$2.93	$2.93	3,100
2015-09-04	$2.83	$2.87	$2.83	$2.87	$2.87	500
2015-09-03	$2.87	$2.95	$2.75	$2.95	$2.95	1,100
2015-09-02	$2.91	$2.98	$2.91	$2.98	$2.98	600
2015-09-01	$3.06	$3.06	$2.93	$3.00	$3.00	7,400

EXFO Inc (EXFO) Exchange: NASDAQ

$6.25 ($0.00) -0.08%

EXFO Inc - Daily Information

Invest in EXFO Inc (EXFO)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for EXFO Inc (EXFO)