Federal Home Loan Mortgage Corp (FMCKN) Stock

Data as of April 19, 2024

$3.24 ($0.00) 0.00%

Federal Home Loan Mortgage Corp - Daily Information

Click for more stock information on Federal Home Loan Mortgage Corp.

Daily Information	Data
Date	April 19, 2024
Open	$2.90
Previous Close	$3.24
High	$3.25
Low	$2.90
Adjusted Open	$2.90
Previous Adjusted Close	$3.24
Adjusted High	$3.25
Adjusted Low	$2.90

About Federal Home Loan Mortgage Corp (FMCKN)

Freddie Mac

Invest in Federal Home Loan Mortgage Corp (FMCKN)

$417 million in distributions.

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

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

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$2.90	$3.25	$2.90	$3.24	$3.24	102,300
2024-04-18	$3.24	$3.24	$3.24	$3.24	$3.24	500
2024-04-17	$3.25	$3.25	$3.25	$3.25	$3.25	0
2024-04-16	$3.25	$3.25	$3.25	$3.25	$3.25	400
2024-04-15	$3.16	$3.22	$3.11	$3.15	$3.15	2,580
2024-04-12	$3.27	$3.30	$3.26	$3.26	$3.26	1,301
2024-04-11	$3.17	$3.17	$3.17	$3.17	$3.17	0
2024-04-10	$3.17	$3.17	$3.17	$3.17	$3.17	500
2024-04-09	$3.15	$3.15	$3.01	$3.01	$3.01	2,201
2024-04-08	$3.20	$3.20	$3.00	$3.15	$3.15	500
2024-04-05	$3.00	$3.00	$3.00	$3.00	$3.00	800
2024-04-04	$3.15	$3.17	$3.00	$3.00	$3.00	1,503
2024-04-03	$3.15	$3.15	$3.00	$3.00	$3.00	1,503
2024-04-02	$3.24	$3.24	$3.24	$3.24	$3.24	0
2024-04-01	$3.24	$3.24	$3.24	$3.24	$3.24	500
2024-03-28	$3.15	$3.24	$3.00	$3.20	$3.20	6,710
2024-03-27	$3.10	$3.24	$3.09	$3.24	$3.24	1,528
2024-03-26	$3.13	$3.23	$3.13	$3.23	$3.23	5,460
2024-03-25	$3.32	$3.32	$3.32	$3.32	$3.32	0
2024-03-22	$3.12	$3.32	$3.12	$3.32	$3.32	2,699
2024-03-21	$3.37	$3.37	$3.37	$3.37	$3.37	1,450
2024-03-20	$3.35	$3.35	$3.31	$3.35	$3.35	2,338
2024-03-19	$3.29	$3.29	$3.29	$3.29	$3.29	1,181
2024-03-18	$3.29	$3.29	$3.29	$3.29	$3.29	0
2024-03-15	$3.15	$3.29	$3.15	$3.29	$3.29	1,181
2024-03-14	$3.33	$3.33	$3.33	$3.33	$3.33	820
2024-03-13	$3.39	$3.39	$3.25	$3.33	$3.33	820
2024-03-12	$3.26	$3.42	$3.26	$3.40	$3.40	1,850
2024-03-11	$3.35	$3.40	$3.35	$3.40	$3.40	1,850
2024-03-08	$3.29	$3.32	$3.29	$3.32	$3.32	2,919
2024-03-07	$3.10	$3.17	$3.10	$3.17	$3.17	700
2024-03-06	$3.07	$3.10	$3.07	$3.10	$3.10	400
2024-03-05	$2.89	$3.03	$2.89	$2.98	$2.98	6,000
2024-03-04	$2.88	$2.88	$2.87	$2.87	$2.87	5,100
2024-03-01	$2.75	$2.82	$2.75	$2.82	$2.82	1,100
2024-02-29	$2.85	$2.85	$2.85	$2.85	$2.85	500
2024-02-28	$2.85	$2.85	$2.85	$2.85	$2.85	652
2024-02-27	$2.75	$2.85	$2.75	$2.85	$2.85	500
2024-02-26	$2.82	$2.89	$2.75	$2.75	$2.75	1,191
2024-02-23	$2.80	$2.80	$2.80	$2.80	$2.80	0
2024-02-22	$2.75	$2.86	$2.72	$2.80	$2.80	6,300
2024-02-21	$2.89	$2.89	$2.70	$2.81	$2.81	7,233
2024-02-20	$2.82	$2.88	$2.75	$2.86	$2.86	3,257
2024-02-16	$2.88	$2.88	$2.88	$2.88	$2.88	5,073
2024-02-15	$2.86	$2.86	$2.86	$2.86	$2.86	3
2024-02-14	$2.84	$2.86	$2.81	$2.86	$2.86	1,092
2024-02-13	$2.85	$2.85	$2.85	$2.85	$2.85	0
2024-02-12	$2.85	$2.85	$2.65	$2.85	$2.85	2,101
2024-02-09	$2.80	$2.80	$2.80	$2.80	$2.80	503
2024-02-08	$2.80	$2.80	$2.65	$2.65	$2.65	2,603
2024-02-07	$2.65	$2.70	$2.64	$2.70	$2.70	1,207
2024-02-06	$2.70	$2.85	$2.68	$2.79	$2.79	10,853
2024-02-05	$3.00	$3.00	$3.00	$3.00	$3.00	2
2024-02-02	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-02-01	$3.00	$3.00	$3.00	$3.00	$3.00	0
2024-01-31	$2.90	$3.00	$2.90	$3.00	$3.00	300
2024-01-30	$3.05	$3.05	$2.90	$3.02	$3.02	2,509
2024-01-29	$2.95	$3.00	$2.95	$2.95	$2.95	85,001
2024-01-26	$2.92	$3.02	$2.92	$3.01	$3.01	1,400
2024-01-25	$3.13	$3.13	$3.06	$3.10	$3.10	2,205
2024-01-24	$3.20	$3.25	$3.15	$3.22	$3.22	66,911
2024-01-23	$3.20	$3.20	$2.96	$3.01	$3.01	9,003
2024-01-22	$3.00	$3.05	$2.97	$3.05	$3.05	48,073
2024-01-19	$2.93	$3.00	$2.93	$3.00	$3.00	9,000
2024-01-18	$2.77	$2.95	$2.77	$2.95	$2.95	47,604
2024-01-17	$2.60	$2.75	$2.60	$2.71	$2.71	31,200
2024-01-16	$2.45	$2.50	$2.43	$2.50	$2.50	37,700
2024-01-12	$2.31	$2.49	$2.31	$2.49	$2.49	16,210
2024-01-11	$2.49	$2.49	$2.49	$2.49	$2.49	0
2024-01-10	$2.45	$2.49	$2.45	$2.49	$2.49	500
2024-01-09	$2.43	$2.43	$2.43	$2.43	$2.43	0
2024-01-08	$2.45	$2.45	$2.43	$2.43	$2.43	5,100
2024-01-05	$2.33	$2.33	$2.25	$2.30	$2.30	6,300
2024-01-04	$2.24	$2.47	$2.24	$2.46	$2.46	1,900
2024-01-03	$2.50	$2.52	$2.44	$2.44	$2.44	10,800
2024-01-02	$2.48	$2.48	$2.48	$2.48	$2.48	0
2023-12-29	$2.48	$2.48	$2.48	$2.48	$2.48	0
2023-12-28	$2.48	$2.48	$2.48	$2.48	$2.48	200
2023-12-27	$2.47	$2.47	$2.47	$2.47	$2.47	0
2023-12-26	$2.24	$2.47	$2.24	$2.47	$2.47	4,400
2023-12-22	$2.15	$2.15	$2.15	$2.15	$2.15	1,897
2023-12-21	$2.20	$2.23	$2.15	$2.23	$2.23	4,076
2023-12-20	$1.91	$2.08	$1.91	$2.08	$2.08	11,801
2023-12-19	$1.81	$1.90	$1.77	$1.90	$1.90	294,353
2023-12-18	$1.88	$1.88	$1.88	$1.88	$1.88	751
2023-12-15	$1.73	$1.77	$1.71	$1.77	$1.77	3,602
2023-12-14	$1.84	$1.87	$1.80	$1.87	$1.87	2,000
2023-12-13	$1.87	$1.87	$1.87	$1.87	$1.87	0
2023-12-12	$1.87	$1.87	$1.87	$1.87	$1.87	401
2023-12-11	$1.73	$1.79	$1.71	$1.79	$1.79	147,724
2023-12-08	$1.77	$1.85	$1.77	$1.82	$1.82	1,300
2023-12-07	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-12-06	$1.85	$1.85	$1.85	$1.85	$1.85	5,000
2023-12-05	$1.83	$1.83	$1.83	$1.83	$1.83	4,452
2023-12-04	$1.85	$1.85	$1.85	$1.85	$1.85	10,000
2023-12-01	$1.81	$1.81	$1.81	$1.81	$1.81	10,002
2023-11-30	$1.78	$1.85	$1.70	$1.70	$1.70	1,634,761
2023-11-29	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-11-28	$1.73	$1.78	$1.73	$1.75	$1.75	3,868
2023-11-27	$1.68	$1.68	$1.63	$1.66	$1.66	3,619
2023-11-24	$1.72	$1.72	$1.72	$1.72	$1.72	0
2023-11-22	$1.72	$1.72	$1.72	$1.72	$1.72	0
2023-11-21	$1.61	$1.72	$1.61	$1.72	$1.72	866
2023-11-20	$1.70	$1.70	$1.70	$1.70	$1.70	0
2023-11-17	$1.70	$1.70	$1.70	$1.70	$1.70	0
2023-11-16	$1.70	$1.70	$1.70	$1.70	$1.70	0
2023-11-15	$1.72	$1.73	$1.70	$1.70	$1.70	3,500
2023-11-14	$1.63	$1.69	$1.60	$1.65	$1.65	2,380
2023-11-13	$1.72	$1.72	$1.72	$1.72	$1.72	20
2023-11-10	$1.65	$1.72	$1.65	$1.72	$1.72	200
2023-11-09	$1.69	$1.73	$1.65	$1.73	$1.73	35,895
2023-11-08	$1.80	$1.80	$1.65	$1.77	$1.77	75,520
2023-11-07	$1.75	$1.75	$1.75	$1.75	$1.75	100
2023-11-06	$1.83	$1.83	$1.83	$1.83	$1.83	0
2023-11-03	$1.83	$1.83	$1.83	$1.83	$1.83	43
2023-11-02	$1.83	$1.83	$1.83	$1.83	$1.83	100
2023-11-01	$1.87	$1.87	$1.78	$1.78	$1.78	252
2023-10-31	$1.86	$1.86	$1.86	$1.86	$1.86	1
2023-10-30	$1.86	$1.86	$1.86	$1.86	$1.86	0
2023-10-27	$1.86	$1.86	$1.86	$1.86	$1.86	18,506
2023-10-26	$1.88	$1.88	$1.88	$1.88	$1.88	0
2023-10-25	$1.88	$1.88	$1.88	$1.88	$1.88	1
2023-10-24	$1.88	$1.88	$1.88	$1.88	$1.88	0
2023-10-23	$1.88	$1.88	$1.88	$1.88	$1.88	1
2023-10-20	$1.78	$1.88	$1.75	$1.88	$1.88	4,099
2023-10-19	$1.88	$1.88	$1.88	$1.88	$1.88	299
2023-10-18	$1.92	$1.92	$1.92	$1.92	$1.92	1,000
2023-10-17	$1.77	$1.94	$1.77	$1.94	$1.94	1,950
2023-10-16	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-13	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-12	$1.92	$1.92	$1.92	$1.92	$1.92	4
2023-10-11	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-10	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-09	$1.92	$1.92	$1.92	$1.92	$1.92	1
2023-10-06	$1.92	$1.92	$1.92	$1.92	$1.92	0
2023-10-05	$1.92	$1.92	$1.92	$1.92	$1.92	500
2023-10-04	$1.80	$1.80	$1.80	$1.80	$1.80	0
2023-10-03	$1.80	$1.80	$1.80	$1.80	$1.80	1,000
2023-10-02	$1.77	$1.77	$1.77	$1.77	$1.77	41
2023-09-29	$1.77	$1.77	$1.77	$1.77	$1.77	202
2023-09-28	$1.88	$1.88	$1.88	$1.88	$1.88	101
2023-09-27	$1.82	$1.82	$1.82	$1.82	$1.82	2
2023-09-26	$1.82	$1.82	$1.82	$1.82	$1.82	1
2023-09-25	$1.82	$1.82	$1.82	$1.82	$1.82	2
2023-09-22	$1.88	$1.88	$1.82	$1.82	$1.82	1,000
2023-09-21	$1.90	$1.90	$1.90	$1.90	$1.90	2
2023-09-20	$1.88	$1.90	$1.88	$1.90	$1.90	811
2023-09-19	$1.99	$1.99	$1.99	$1.99	$1.99	0
2023-09-18	$1.82	$1.99	$1.82	$1.99	$1.99	2,267
2023-09-15	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-14	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-13	$1.93	$2.01	$1.81	$2.01	$2.01	1,099
2023-09-12	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-11	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-08	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-07	$2.01	$2.01	$2.01	$2.01	$2.01	1
2023-09-06	$2.01	$2.01	$2.01	$2.01	$2.01	0
2023-09-05	$2.01	$2.01	$2.01	$2.01	$2.01	201
2023-09-01	$2.02	$2.02	$2.02	$2.02	$2.02	1,000
2023-08-31	$1.82	$1.82	$1.82	$1.82	$1.82	480
2023-08-30	$1.87	$2.00	$1.83	$2.00	$2.00	3,000
2023-08-29	$1.83	$2.02	$1.83	$2.02	$2.02	200
2023-08-28	$1.99	$2.02	$1.99	$2.02	$2.02	3,665
2023-08-25	$2.04	$2.04	$2.04	$2.04	$2.04	0
2023-08-24	$2.04	$2.04	$2.04	$2.04	$2.04	0
2023-08-23	$2.04	$2.04	$2.04	$2.04	$2.04	100
2023-08-22	$2.04	$2.04	$2.04	$2.04	$2.04	0
2023-08-21	$1.96	$2.08	$1.96	$2.04	$2.04	901
2023-08-18	$2.10	$2.10	$2.10	$2.10	$2.10	500
2023-08-17	$1.87	$1.99	$1.87	$1.99	$1.99	3,356
2023-08-16	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-08-15	$1.96	$1.96	$1.96	$1.96	$1.96	1
2023-08-14	$1.83	$1.97	$1.83	$1.96	$1.96	6,600
2023-08-11	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-10	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-09	$1.84	$1.84	$1.84	$1.84	$1.84	1
2023-08-08	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-07	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-04	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-03	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-02	$1.84	$1.84	$1.84	$1.84	$1.84	0
2023-08-01	$1.64	$1.84	$1.37	$1.84	$1.84	6,800
2023-07-31	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-28	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-27	$1.85	$1.85	$1.85	$1.85	$1.85	26
2023-07-26	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-25	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-24	$1.85	$1.85	$1.85	$1.85	$1.85	1,000
2023-07-21	$1.64	$1.69	$1.64	$1.69	$1.69	800
2023-07-20	$1.88	$1.88	$1.88	$1.88	$1.88	0
2023-07-19	$1.88	$1.88	$1.88	$1.88	$1.88	280
2023-07-18	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-17	$1.85	$1.85	$1.85	$1.85	$1.85	1,500
2023-07-14	$1.80	$1.80	$1.80	$1.80	$1.80	0
2023-07-13	$1.82	$1.82	$1.80	$1.80	$1.80	6,500
2023-07-12	$1.73	$1.73	$1.73	$1.73	$1.73	0
2023-07-11	$1.73	$1.73	$1.73	$1.73	$1.73	1
2023-07-10	$1.72	$1.73	$1.72	$1.73	$1.73	200
2023-07-07	$1.72	$1.72	$1.72	$1.72	$1.72	0
2023-07-06	$1.80	$1.80	$1.72	$1.72	$1.72	2,100
2023-07-05	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-07-03	$1.87	$1.87	$1.85	$1.85	$1.85	4,000
2023-06-30	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-06-29	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-06-28	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-06-27	$1.85	$1.85	$1.85	$1.85	$1.85	0
2023-06-26	$1.81	$1.87	$1.81	$1.85	$1.85	1,850
2023-06-23	$1.80	$1.87	$1.80	$1.87	$1.87	1,207
2023-06-22	$1.76	$1.76	$1.76	$1.76	$1.76	0
2023-06-21	$1.75	$1.76	$1.75	$1.76	$1.76	200
2023-06-20	$1.73	$1.73	$1.73	$1.73	$1.73	100
2023-06-16	$1.71	$1.71	$1.71	$1.71	$1.71	100
2023-06-15	$1.38	$1.38	$1.38	$1.38	$1.38	200
2023-06-14	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-13	$1.21	$1.35	$1.16	$1.34	$1.34	5,821
2023-06-12	$1.32	$1.32	$1.32	$1.32	$1.32	1
2023-06-09	$1.32	$1.32	$1.32	$1.32	$1.32	100
2023-06-08	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-07	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-06	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-05	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-02	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-06-01	$1.34	$1.34	$1.34	$1.34	$1.34	101
2023-05-31	$1.27	$1.31	$1.16	$1.31	$1.31	11,200
2023-05-30	$1.35	$1.35	$1.35	$1.35	$1.35	1
2023-05-26	$1.30	$1.35	$1.30	$1.35	$1.35	1,370
2023-05-25	$1.36	$1.36	$1.36	$1.36	$1.36	65
2023-05-24	$1.36	$1.36	$1.36	$1.36	$1.36	0
2023-05-23	$1.36	$1.36	$1.36	$1.36	$1.36	0
2023-05-22	$1.36	$1.36	$1.36	$1.36	$1.36	0
2023-05-19	$1.31	$1.36	$1.19	$1.36	$1.36	600
2023-05-18	$1.37	$1.37	$1.37	$1.37	$1.37	0
2023-05-17	$1.37	$1.37	$1.37	$1.37	$1.37	0
2023-05-16	$1.22	$1.37	$1.22	$1.37	$1.37	1,000
2023-05-15	$1.18	$1.37	$1.18	$1.36	$1.36	710
2023-05-12	$1.33	$1.33	$1.33	$1.33	$1.33	0
2023-05-11	$1.25	$1.36	$1.16	$1.33	$1.33	10,110
2023-05-10	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-05-09	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-05-08	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-05-05	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-05-04	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-05-03	$1.35	$1.35	$1.35	$1.35	$1.35	3,000
2023-05-02	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-05-01	$1.34	$1.34	$1.34	$1.34	$1.34	0
2023-04-28	$1.34	$1.34	$1.34	$1.34	$1.34	190
2023-04-27	$1.36	$1.36	$1.36	$1.36	$1.36	100
2023-04-26	$1.30	$1.36	$1.30	$1.30	$1.30	2,165
2023-04-25	$1.39	$1.41	$1.35	$1.35	$1.35	9,283
2023-04-24	$1.44	$1.44	$1.44	$1.44	$1.44	0
2023-04-21	$1.40	$1.44	$1.40	$1.44	$1.44	399
2023-04-20	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-04-19	$1.38	$1.44	$1.38	$1.41	$1.41	2,542
2023-04-18	$1.40	$1.40	$1.35	$1.40	$1.40	20,726
2023-04-17	$1.41	$1.41	$1.41	$1.41	$1.41	152,644
2023-04-14	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-04-13	$1.41	$1.41	$1.41	$1.41	$1.41	152,644
2023-04-12	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-04-11	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-04-10	$1.41	$1.41	$1.41	$1.41	$1.41	100
2023-04-06	$1.40	$1.40	$1.40	$1.40	$1.40	0
2023-04-05	$1.33	$1.40	$1.32	$1.40	$1.40	6,740
2023-04-04	$1.42	$1.42	$1.42	$1.42	$1.42	0
2023-04-03	$1.42	$1.42	$1.42	$1.42	$1.42	0
2023-03-31	$1.42	$1.42	$1.42	$1.42	$1.42	0
2023-03-30	$1.42	$1.42	$1.42	$1.42	$1.42	0
2023-03-29	$1.40	$1.42	$1.33	$1.42	$1.42	30,787
2023-03-28	$1.43	$1.43	$1.43	$1.43	$1.43	0
2023-03-27	$1.43	$1.43	$1.43	$1.43	$1.43	0
2023-03-24	$1.43	$1.43	$1.43	$1.43	$1.43	102
2023-03-23	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-03-22	$1.41	$1.41	$1.41	$1.41	$1.41	1
2023-03-21	$1.41	$1.41	$1.41	$1.41	$1.41	40,000
2023-03-20	$1.37	$1.41	$1.37	$1.41	$1.41	1,130
2023-03-17	$1.43	$1.43	$1.43	$1.43	$1.43	68
2023-03-16	$1.39	$1.43	$1.39	$1.43	$1.43	3,500
2023-03-15	$1.44	$1.44	$1.44	$1.44	$1.44	101
2023-03-14	$1.36	$1.39	$1.36	$1.38	$1.38	2,680
2023-03-13	$1.42	$1.42	$1.40	$1.40	$1.40	4,640
2023-03-10	$1.53	$1.60	$1.43	$1.43	$1.43	6,618
2023-03-09	$1.57	$1.76	$1.57	$1.76	$1.76	700
2023-03-08	$1.79	$1.79	$1.79	$1.79	$1.79	0
2023-03-07	$1.79	$1.79	$1.79	$1.79	$1.79	0
2023-03-06	$1.72	$1.79	$1.70	$1.79	$1.79	1,728
2023-03-03	$1.78	$1.78	$1.78	$1.78	$1.78	0
2023-03-02	$1.78	$1.78	$1.78	$1.78	$1.78	400
2023-03-01	$1.71	$1.84	$1.71	$1.79	$1.79	3,543
2023-02-28	$1.75	$1.81	$1.71	$1.80	$1.80	4,677
2023-02-27	$1.82	$1.82	$1.82	$1.82	$1.82	0
2023-02-24	$1.78	$1.82	$1.78	$1.82	$1.82	210
2023-02-23	$1.80	$1.80	$1.80	$1.80	$1.80	0
2023-02-22	$1.80	$1.80	$1.80	$1.80	$1.80	0
2023-02-21	$1.83	$1.83	$1.80	$1.80	$1.80	303
2023-02-17	$1.75	$1.75	$1.75	$1.75	$1.75	0
2023-02-16	$1.75	$1.75	$1.75	$1.75	$1.75	2
2023-02-15	$1.75	$1.75	$1.75	$1.75	$1.75	1
2023-02-14	$1.75	$1.75	$1.75	$1.75	$1.75	0
2023-02-13	$1.78	$1.85	$1.73	$1.75	$1.75	3,781
2023-02-10	$1.80	$1.80	$1.80	$1.80	$1.80	0
2023-02-09	$1.75	$1.80	$1.75	$1.80	$1.80	1,101
2023-02-08	$1.82	$1.82	$1.70	$1.80	$1.80	1,317
2023-02-07	$1.90	$1.90	$1.90	$1.90	$1.90	0
2023-02-06	$1.73	$1.90	$1.70	$1.90	$1.90	32,882
2023-02-03	$1.73	$1.73	$1.73	$1.73	$1.73	173
2023-02-02	$1.73	$1.75	$1.73	$1.75	$1.75	4,469
2023-02-01	$1.68	$1.68	$1.68	$1.68	$1.68	0
2023-01-31	$1.68	$1.68	$1.68	$1.68	$1.68	0
2023-01-30	$1.55	$1.68	$1.55	$1.68	$1.68	300
2023-01-27	$1.67	$1.67	$1.67	$1.67	$1.67	0
2023-01-26	$1.67	$1.67	$1.67	$1.67	$1.67	0
2023-01-25	$1.67	$1.67	$1.67	$1.67	$1.67	923
2023-01-24	$1.67	$1.67	$1.67	$1.67	$1.67	197
2023-01-23	$1.68	$1.68	$1.55	$1.55	$1.55	6,100
2023-01-20	$1.70	$1.74	$1.60	$1.69	$1.69	747
2023-01-19	$1.71	$1.71	$1.55	$1.63	$1.63	1,903
2023-01-18	$1.65	$1.71	$1.65	$1.65	$1.65	1,229
2023-01-17	$1.65	$1.70	$1.65	$1.65	$1.65	1,978
2023-01-13	$1.74	$1.74	$1.74	$1.74	$1.74	0
2023-01-12	$1.69	$1.74	$1.69	$1.74	$1.74	210
2023-01-11	$1.65	$1.70	$1.65	$1.70	$1.70	1,079
2023-01-10	$1.72	$1.72	$1.72	$1.72	$1.72	0
2023-01-09	$1.67	$1.78	$1.58	$1.72	$1.72	7,486
2023-01-06	$1.83	$1.83	$1.83	$1.83	$1.83	11
2023-01-05	$1.83	$1.83	$1.83	$1.83	$1.83	251
2023-01-04	$1.73	$1.81	$1.65	$1.81	$1.81	700
2023-01-03	$1.59	$1.67	$1.59	$1.67	$1.67	235
2022-12-30	$1.47	$1.65	$1.47	$1.65	$1.65	1,500
2022-12-29	$1.67	$1.67	$1.67	$1.67	$1.67	0
2022-12-28	$1.57	$1.67	$1.57	$1.67	$1.67	12,300
2022-12-27	$1.65	$1.65	$1.65	$1.65	$1.65	0
2022-12-23	$1.65	$1.65	$1.65	$1.65	$1.65	0
2022-12-22	$1.65	$1.65	$1.65	$1.65	$1.65	0
2022-12-21	$1.52	$1.65	$1.47	$1.65	$1.65	15,859
2022-12-20	$1.62	$1.68	$1.57	$1.68	$1.68	2,200
2022-12-19	$1.68	$1.70	$1.62	$1.62	$1.62	2,107
2022-12-16	$1.84	$1.84	$1.84	$1.84	$1.84	0
2022-12-15	$1.84	$1.84	$1.84	$1.84	$1.84	0
2022-12-14	$1.60	$1.84	$1.60	$1.84	$1.84	1,100
2022-12-13	$1.79	$1.82	$1.70	$1.80	$1.80	22,800
2022-12-12	$1.75	$1.81	$1.72	$1.81	$1.81	27,300
2022-12-09	$1.80	$1.80	$1.80	$1.80	$1.80	100
2022-12-08	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-12-07	$1.88	$1.88	$1.88	$1.88	$1.88	100
2022-12-06	$1.95	$1.95	$1.95	$1.95	$1.95	428,265
2022-12-05	$1.86	$1.86	$1.86	$1.86	$1.86	0
2022-12-02	$1.86	$1.86	$1.86	$1.86	$1.86	0
2022-12-01	$1.90	$1.95	$1.82	$1.86	$1.86	10,600
2022-11-30	$1.77	$1.77	$1.77	$1.77	$1.77	0
2022-11-29	$1.77	$1.77	$1.77	$1.77	$1.77	0
2022-11-28	$1.77	$1.77	$1.77	$1.77	$1.77	101
2022-11-25	$1.95	$1.95	$1.95	$1.95	$1.95	0
2022-11-23	$1.95	$1.95	$1.95	$1.95	$1.95	1,700
2022-11-22	$2.03	$2.03	$2.03	$2.03	$2.03	138
2022-11-21	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-11-18	$2.01	$2.01	$2.01	$2.01	$2.01	0
2022-11-17	$2.05	$2.05	$1.98	$2.01	$2.01	2,443
2022-11-16	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-11-15	$1.96	$2.10	$1.96	$2.10	$2.10	4,100
2022-11-14	$1.98	$1.98	$1.96	$1.96	$1.96	1,000
2022-11-11	$2.03	$2.03	$2.03	$2.03	$2.03	0
2022-11-10	$2.09	$2.09	$2.03	$2.03	$2.03	236
2022-11-09	$2.16	$2.16	$2.11	$2.11	$2.11	302
2022-11-08	$2.16	$2.16	$2.16	$2.16	$2.16	0
2022-11-07	$2.16	$2.16	$2.16	$2.16	$2.16	300
2022-11-04	$2.13	$2.13	$2.13	$2.13	$2.13	0
2022-11-03	$2.13	$2.13	$2.13	$2.13	$2.13	201
2022-11-02	$2.31	$2.32	$2.21	$2.21	$2.21	700
2022-11-01	$2.42	$2.45	$2.38	$2.38	$2.38	402
2022-10-31	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-10-28	$2.22	$2.22	$2.22	$2.22	$2.22	251
2022-10-27	$2.43	$2.43	$2.43	$2.43	$2.43	0
2022-10-26	$2.43	$2.43	$2.43	$2.43	$2.43	1
2022-10-25	$2.30	$2.43	$2.30	$2.43	$2.43	700
2022-10-24	$2.40	$2.40	$2.40	$2.40	$2.40	3,000
2022-10-21	$2.23	$2.40	$2.23	$2.40	$2.40	2,501
2022-10-20	$2.15	$2.15	$2.15	$2.15	$2.15	1,000
2022-10-19	$2.33	$2.40	$2.20	$2.20	$2.20	3,232
2022-10-18	$2.35	$2.35	$2.35	$2.35	$2.35	500
2022-10-17	$2.30	$2.30	$2.30	$2.30	$2.30	6
2022-10-14	$2.30	$2.37	$2.30	$2.30	$2.30	500
2022-10-13	$2.32	$2.37	$2.32	$2.37	$2.37	210,450
2022-10-12	$2.40	$2.40	$2.40	$2.40	$2.40	0
2022-10-11	$2.40	$2.40	$2.40	$2.40	$2.40	0
2022-10-10	$2.40	$2.40	$2.40	$2.40	$2.40	0
2022-10-07	$2.40	$2.40	$2.35	$2.40	$2.40	510
2022-10-06	$2.38	$2.38	$2.30	$2.33	$2.33	530
2022-10-05	$2.35	$2.43	$2.35	$2.35	$2.35	600
2022-10-04	$2.50	$2.50	$2.50	$2.50	$2.50	100
2022-10-03	$2.38	$2.45	$2.38	$2.45	$2.45	1,006
2022-09-30	$2.40	$2.40	$2.40	$2.40	$2.40	400
2022-09-29	$2.47	$2.47	$2.35	$2.35	$2.35	11,514
2022-09-28	$2.55	$2.55	$2.50	$2.55	$2.55	620
2022-09-27	$2.60	$2.60	$2.50	$2.50	$2.50	1,665
2022-09-26	$2.55	$2.55	$2.50	$2.54	$2.54	6,026
2022-09-23	$2.57	$2.57	$2.57	$2.57	$2.57	103
2022-09-22	$2.75	$2.77	$2.75	$2.75	$2.75	2,300
2022-09-21	$2.60	$2.68	$2.55	$2.55	$2.55	12,100
2022-09-20	$2.57	$2.66	$2.55	$2.55	$2.55	1,128
2022-09-19	$2.60	$2.71	$2.60	$2.60	$2.60	5,065
2022-09-16	$2.66	$2.66	$2.65	$2.65	$2.65	610
2022-09-15	$2.73	$2.74	$2.56	$2.70	$2.70	13,093
2022-09-14	$2.60	$2.69	$2.53	$2.67	$2.67	11,146
2022-09-13	$2.55	$2.55	$2.32	$2.32	$2.32	1,180
2022-09-12	$2.37	$2.58	$2.37	$2.58	$2.58	1,534
2022-09-09	$2.30	$2.30	$2.30	$2.30	$2.30	21
2022-09-08	$2.30	$2.30	$2.30	$2.30	$2.30	2,025
2022-09-07	$2.43	$2.43	$2.43	$2.43	$2.43	200
2022-09-06	$2.29	$2.50	$2.29	$2.50	$2.50	8,604
2022-09-02	$2.18	$2.18	$2.18	$2.18	$2.18	0
2022-09-01	$2.18	$2.18	$2.18	$2.18	$2.18	0
2022-08-31	$2.20	$2.20	$2.18	$2.18	$2.18	200
2022-08-30	$2.20	$2.20	$2.20	$2.20	$2.20	10
2022-08-29	$2.20	$2.20	$2.20	$2.20	$2.20	480
2022-08-26	$2.30	$2.35	$2.30	$2.35	$2.35	15,500
2022-08-25	$2.31	$2.40	$2.18	$2.40	$2.40	2,300
2022-08-24	$2.40	$2.40	$2.30	$2.30	$2.30	1,600
2022-08-23	$2.40	$2.40	$2.40	$2.40	$2.40	7,500
2022-08-22	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-19	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-18	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-17	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-16	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-15	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-12	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-08-11	$2.50	$2.50	$2.50	$2.50	$2.50	110
2022-08-10	$2.26	$2.37	$2.12	$2.24	$2.24	1,613
2022-08-09	$2.20	$2.20	$2.20	$2.20	$2.20	0
2022-08-08	$2.20	$2.20	$2.13	$2.20	$2.20	9,490
2022-08-05	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-08-04	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-08-03	$2.22	$2.22	$2.22	$2.22	$2.22	3,001
2022-08-02	$2.15	$2.15	$2.10	$2.10	$2.10	9,309
2022-08-01	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-07-29	$2.15	$2.15	$2.05	$2.05	$2.05	7,800
2022-07-28	$2.21	$2.21	$2.21	$2.21	$2.21	0
2022-07-27	$2.21	$2.21	$2.21	$2.21	$2.21	0
2022-07-26	$2.38	$2.38	$2.21	$2.21	$2.21	1,649
2022-07-25	$2.38	$2.38	$2.38	$2.38	$2.38	0
2022-07-22	$2.38	$2.38	$2.38	$2.38	$2.38	1
2022-07-21	$2.33	$2.38	$2.31	$2.38	$2.38	1,243
2022-07-20	$2.21	$2.21	$2.21	$2.21	$2.21	0
2022-07-19	$2.21	$2.21	$2.21	$2.21	$2.21	692
2022-07-18	$2.20	$2.37	$2.20	$2.30	$2.30	19,336
2022-07-15	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-07-14	$2.50	$2.50	$2.50	$2.50	$2.50	145
2022-07-13	$2.50	$2.50	$2.50	$2.50	$2.50	11
2022-07-12	$2.57	$2.57	$2.50	$2.50	$2.50	765
2022-07-11	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-07-08	$2.50	$2.50	$2.50	$2.50	$2.50	500
2022-07-07	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-07-06	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-07-05	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-07-01	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-30	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-29	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-28	$2.50	$2.50	$2.50	$2.50	$2.50	100
2022-06-27	$2.50	$2.50	$2.50	$2.50	$2.50	1,028
2022-06-24	$2.67	$2.67	$2.60	$2.60	$2.60	400
2022-06-23	$2.65	$2.65	$2.65	$2.65	$2.65	0
2022-06-22	$2.65	$2.65	$2.65	$2.65	$2.65	202
2022-06-21	$2.66	$2.66	$2.66	$2.66	$2.66	150
2022-06-17	$2.66	$2.66	$2.66	$2.66	$2.66	151
2022-06-16	$2.72	$2.72	$2.69	$2.69	$2.69	17,000
2022-06-15	$2.75	$2.75	$2.75	$2.75	$2.75	6,377
2022-06-14	$2.70	$2.70	$2.70	$2.70	$2.70	0
2022-06-13	$2.85	$2.85	$2.70	$2.70	$2.70	54,100
2022-06-10	$2.85	$2.95	$2.85	$2.90	$2.90	100,900
2022-06-09	$2.93	$2.93	$2.93	$2.93	$2.93	0
2022-06-08	$2.93	$2.93	$2.93	$2.93	$2.93	0
2022-06-07	$2.88	$2.93	$2.85	$2.93	$2.93	880
2022-06-06	$2.85	$2.85	$2.85	$2.85	$2.85	1,300
2022-06-03	$2.85	$2.85	$2.85	$2.85	$2.85	150
2022-06-02	$2.88	$2.88	$2.85	$2.87	$2.87	8,480
2022-06-01	$3.00	$3.05	$2.95	$2.95	$2.95	24,718
2022-05-31	$2.94	$2.94	$2.94	$2.94	$2.94	0
2022-05-27	$2.85	$2.94	$2.85	$2.94	$2.94	33,691
2022-05-26	$2.80	$2.83	$2.79	$2.83	$2.83	412
2022-05-25	$2.62	$2.95	$2.62	$2.80	$2.80	12,210
2022-05-24	$2.69	$2.69	$2.58	$2.58	$2.58	8,636
2022-05-23	$2.55	$2.55	$2.55	$2.55	$2.55	100
2022-05-20	$2.56	$2.57	$2.56	$2.57	$2.57	1,611
2022-05-19	$2.58	$2.58	$2.58	$2.58	$2.58	1,000
2022-05-18	$2.60	$2.60	$2.56	$2.56	$2.56	3,213
2022-05-17	$2.51	$2.64	$2.51	$2.64	$2.64	9,521
2022-05-16	$2.69	$2.69	$2.50	$2.50	$2.50	1,000
2022-05-13	$2.45	$2.45	$2.45	$2.45	$2.45	0
2022-05-12	$2.73	$2.73	$2.45	$2.45	$2.45	3,376
2022-05-11	$2.68	$2.68	$2.45	$2.59	$2.59	1,060
2022-05-10	$2.68	$2.78	$2.65	$2.68	$2.68	1,000
2022-05-09	$2.80	$2.80	$2.73	$2.73	$2.73	1,300
2022-05-06	$2.85	$2.85	$2.73	$2.85	$2.85	100,300
2022-05-05	$2.85	$2.85	$2.85	$2.85	$2.85	125
2022-05-04	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-05-03	$2.84	$2.84	$2.84	$2.84	$2.84	0
2022-05-02	$2.87	$2.87	$2.84	$2.84	$2.84	402
2022-04-29	$2.88	$2.90	$2.84	$2.85	$2.85	1,839
2022-04-28	$2.90	$2.90	$2.78	$2.90	$2.90	1,235
2022-04-27	$2.89	$2.89	$2.73	$2.76	$2.76	766,699
2022-04-26	$2.88	$2.88	$2.88	$2.88	$2.88	0
2022-04-25	$2.88	$2.94	$2.88	$2.88	$2.88	613
2022-04-22	$2.88	$2.95	$2.88	$2.88	$2.88	30,278
2022-04-21	$2.85	$2.95	$2.85	$2.85	$2.85	11,392
2022-04-20	$2.85	$2.85	$2.85	$2.85	$2.85	10
2022-04-19	$2.85	$2.85	$2.85	$2.85	$2.85	0
2022-04-18	$2.85	$2.85	$2.85	$2.85	$2.85	10
2022-04-14	$2.80	$2.99	$2.65	$2.85	$2.85	46,480
2022-04-13	$2.71	$2.71	$2.71	$2.71	$2.71	1,200
2022-04-12	$2.68	$2.68	$2.68	$2.68	$2.68	135
2022-04-11	$2.65	$2.70	$2.65	$2.65	$2.65	12,003
2022-04-08	$2.65	$2.70	$2.60	$2.60	$2.60	9,606
2022-04-07	$2.66	$2.66	$2.60	$2.60	$2.60	2,440
2022-04-06	$2.60	$2.66	$2.60	$2.60	$2.60	3,293
2022-04-05	$2.64	$2.66	$2.56	$2.66	$2.66	3,345
2022-04-04	$2.45	$2.71	$2.45	$2.60	$2.60	769,853
2022-04-01	$2.30	$2.61	$2.25	$2.45	$2.45	18,929
2022-03-31	$2.10	$2.30	$2.10	$2.15	$2.15	9,068
2022-03-30	$2.10	$2.10	$2.10	$2.10	$2.10	0
2022-03-29	$2.10	$2.10	$2.10	$2.10	$2.10	200
2022-03-28	$2.10	$2.10	$2.10	$2.10	$2.10	100
2022-03-25	$2.18	$2.18	$2.18	$2.18	$2.18	0
2022-03-24	$2.18	$2.18	$2.18	$2.18	$2.18	100
2022-03-23	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-03-22	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-03-21	$2.17	$2.17	$2.17	$2.17	$2.17	4,200
2022-03-18	$2.22	$2.22	$2.22	$2.22	$2.22	0
2022-03-17	$2.22	$2.22	$2.22	$2.22	$2.22	100
2022-03-16	$2.05	$2.20	$2.05	$2.06	$2.06	5,337
2022-03-15	$1.91	$2.04	$1.91	$2.04	$2.04	37,512
2022-03-14	$2.01	$2.05	$1.91	$1.95	$1.95	3,672
2022-03-11	$1.92	$1.92	$1.87	$1.87	$1.87	202
2022-03-10	$1.75	$1.75	$1.75	$1.75	$1.75	1,000
2022-03-09	$1.80	$1.80	$1.80	$1.80	$1.80	200
2022-03-08	$1.80	$1.80	$1.80	$1.80	$1.80	0
2022-03-07	$1.88	$1.91	$1.80	$1.80	$1.80	1,904
2022-03-04	$1.87	$1.92	$1.87	$1.87	$1.87	1,020
2022-03-03	$1.80	$1.80	$1.80	$1.80	$1.80	100
2022-03-02	$1.89	$1.89	$1.75	$1.75	$1.75	800
2022-03-01	$1.75	$1.75	$1.75	$1.75	$1.75	1,678
2022-02-28	$1.83	$1.83	$1.83	$1.83	$1.83	100
2022-02-25	$1.80	$1.90	$1.75	$1.75	$1.75	825
2022-02-24	$1.71	$1.80	$1.65	$1.80	$1.80	26,732
2022-02-23	$1.90	$1.90	$1.81	$1.83	$1.83	4,430
2022-02-22	$2.07	$2.11	$1.90	$1.90	$1.90	386,997
2022-02-18	$2.07	$2.11	$2.05	$2.07	$2.07	600
2022-02-17	$2.07	$2.07	$2.07	$2.07	$2.07	200
2022-02-16	$2.11	$2.11	$2.03	$2.08	$2.08	1,271
2022-02-15	$2.08	$2.10	$2.05	$2.05	$2.05	250,707
2022-02-14	$2.04	$2.04	$2.04	$2.04	$2.04	0
2022-02-11	$2.04	$2.04	$2.04	$2.04	$2.04	350,000
2022-02-10	$2.04	$2.08	$2.02	$2.02	$2.02	5,490
2022-02-09	$2.05	$2.07	$2.02	$2.06	$2.06	38,348
2022-02-08	$2.04	$2.05	$2.00	$2.04	$2.04	208,638
2022-02-07	$2.00	$2.05	$2.00	$2.05	$2.05	5,613
2022-02-04	$2.00	$2.04	$1.98	$1.98	$1.98	529
2022-02-03	$2.00	$2.00	$2.00	$2.00	$2.00	201
2022-02-02	$2.00	$2.00	$2.00	$2.00	$2.00	1,049
2022-02-01	$1.97	$1.98	$1.94	$1.98	$1.98	2,513
2022-01-31	$1.95	$1.96	$1.93	$1.95	$1.95	3,558
2022-01-28	$1.95	$1.95	$1.95	$1.95	$1.95	700
2022-01-27	$1.94	$1.94	$1.88	$1.88	$1.88	4,973
2022-01-26	$1.80	$1.93	$1.80	$1.89	$1.89	150,713
2022-01-25	$1.93	$1.93	$1.89	$1.89	$1.89	1,293
2022-01-24	$2.00	$2.00	$1.84	$1.84	$1.84	8,991
2022-01-21	$2.22	$2.22	$1.99	$2.04	$2.04	506,164
2022-01-20	$2.25	$2.28	$2.21	$2.21	$2.21	1,433
2022-01-19	$2.30	$2.30	$2.22	$2.28	$2.28	1,300
2022-01-18	$2.25	$2.31	$2.25	$2.28	$2.28	1,300
2022-01-14	$2.23	$2.34	$2.23	$2.34	$2.34	479
2022-01-13	$2.31	$2.39	$2.21	$2.36	$2.36	2,617
2022-01-12	$2.32	$2.40	$2.32	$2.40	$2.40	700
2022-01-11	$2.28	$2.28	$2.28	$2.28	$2.28	240,000
2022-01-10	$2.28	$2.28	$2.28	$2.28	$2.28	0
2022-01-07	$2.28	$2.28	$2.28	$2.28	$2.28	240,000
2022-01-06	$2.28	$2.31	$2.23	$2.28	$2.28	2,050
2022-01-05	$2.26	$2.32	$2.26	$2.31	$2.31	6,163
2022-01-04	$2.22	$2.31	$2.22	$2.26	$2.26	5,950
2022-01-03	$2.09	$2.09	$2.09	$2.09	$2.09	0
2021-12-31	$2.09	$2.09	$2.09	$2.09	$2.09	0
2021-12-30	$2.09	$2.09	$2.09	$2.09	$2.09	0
2021-12-29	$2.09	$2.09	$2.09	$2.09	$2.09	8,100
2021-12-28	$2.25	$2.25	$2.10	$2.16	$2.16	6,562
2021-12-27	$2.21	$2.25	$2.21	$2.25	$2.25	1,505
2021-12-23	$2.22	$2.41	$2.22	$2.38	$2.38	1,100
2021-12-22	$2.24	$2.24	$2.11	$2.15	$2.15	10,497
2021-12-21	$2.06	$2.06	$2.06	$2.06	$2.06	1,423,572
2021-12-20	$2.10	$2.11	$2.02	$2.07	$2.07	3,683
2021-12-17	$2.21	$2.23	$2.10	$2.12	$2.12	16,219
2021-12-16	$2.40	$2.40	$2.25	$2.25	$2.25	802
2021-12-15	$2.42	$2.42	$2.30	$2.40	$2.40	104,391
2021-12-14	$2.51	$2.51	$2.37	$2.42	$2.42	23,573
2021-12-13	$2.80	$2.80	$2.70	$2.70	$2.70	1,550
2021-12-10	$2.81	$2.81	$2.81	$2.81	$2.81	10
2021-12-09	$2.63	$2.81	$2.63	$2.81	$2.81	2,800
2021-12-08	$2.55	$2.62	$2.55	$2.62	$2.62	2,248
2021-12-07	$2.50	$2.56	$2.41	$2.41	$2.41	763
2021-12-06	$2.40	$2.54	$2.40	$2.48	$2.48	4,723
2021-12-03	$2.62	$2.63	$2.45	$2.45	$2.45	13,723
2021-12-02	$2.88	$2.88	$2.60	$2.60	$2.60	8,201
2021-12-01	$2.38	$2.86	$2.38	$2.85	$2.85	191,116
2021-11-30	$2.30	$2.47	$2.30	$2.40	$2.40	40,188
2021-11-29	$2.11	$2.11	$2.11	$2.11	$2.11	0
2021-11-26	$2.17	$2.17	$2.10	$2.11	$2.11	12,600
2021-11-24	$2.19	$2.19	$2.19	$2.19	$2.19	100
2021-11-23	$2.28	$2.28	$2.26	$2.26	$2.26	5,100
2021-11-22	$2.33	$2.33	$2.23	$2.30	$2.30	18,900
2021-11-19	$2.30	$2.33	$2.20	$2.33	$2.33	17,800
2021-11-18	$2.22	$2.33	$2.20	$2.20	$2.20	6,051
2021-11-17	$2.25	$2.34	$2.25	$2.30	$2.30	31,052
2021-11-16	$2.25	$2.25	$2.25	$2.25	$2.25	1,100
2021-11-15	$2.20	$2.27	$2.15	$2.25	$2.25	38,649
2021-11-12	$2.19	$2.19	$2.19	$2.19	$2.19	9
2021-11-11	$2.19	$2.30	$2.19	$2.19	$2.19	104,601
2021-11-10	$2.19	$2.19	$2.19	$2.19	$2.19	14,700
2021-11-09	$2.20	$2.20	$2.20	$2.20	$2.20	7,200
2021-11-08	$2.20	$2.20	$2.20	$2.20	$2.20	2,000
2021-11-05	$2.21	$2.21	$2.21	$2.21	$2.21	1,000
2021-11-04	$2.24	$2.31	$2.21	$2.21	$2.21	4,033
2021-11-03	$2.40	$2.40	$2.21	$2.21	$2.21	1,308
2021-11-02	$2.25	$2.40	$2.25	$2.25	$2.25	600
2021-11-01	$2.25	$2.28	$2.25	$2.25	$2.25	600
2021-10-29	$2.14	$2.28	$2.14	$2.28	$2.28	40,250
2021-10-28	$2.19	$2.19	$2.06	$2.10	$2.10	8,300
2021-10-27	$2.00	$2.14	$2.00	$2.05	$2.05	40,315
2021-10-26	$1.80	$2.00	$1.80	$2.00	$2.00	14,985
2021-10-25	$1.76	$1.88	$1.76	$1.85	$1.85	9,613
2021-10-22	$1.74	$1.80	$1.74	$1.74	$1.74	3,800
2021-10-21	$1.78	$1.80	$1.75	$1.76	$1.76	9,400
2021-10-20	$1.72	$1.79	$1.72	$1.76	$1.76	12,553
2021-10-19	$1.72	$1.77	$1.62	$1.77	$1.77	15,318
2021-10-18	$1.70	$1.70	$1.70	$1.70	$1.70	141
2021-10-15	$1.62	$1.64	$1.59	$1.64	$1.64	3,000
2021-10-14	$1.65	$1.65	$1.62	$1.62	$1.62	4,300
2021-10-13	$1.60	$1.67	$1.59	$1.67	$1.67	16,661
2021-10-12	$1.61	$1.64	$1.61	$1.64	$1.64	4,900
2021-10-11	$1.57	$1.57	$1.57	$1.57	$1.57	0
2021-10-08	$1.60	$1.60	$1.57	$1.57	$1.57	427
2021-10-07	$1.67	$1.67	$1.60	$1.60	$1.60	3,963
2021-10-06	$1.65	$1.79	$1.65	$1.65	$1.65	11,711
2021-10-05	$1.65	$1.68	$1.65	$1.67	$1.67	4,061
2021-10-04	$1.73	$1.77	$1.66	$1.66	$1.66	10,314
2021-10-01	$1.72	$1.77	$1.68	$1.74	$1.74	20,075
2021-09-30	$1.68	$1.76	$1.65	$1.72	$1.72	42,685
2021-09-29	$1.67	$1.75	$1.61	$1.65	$1.65	19,086
2021-09-28	$1.60	$1.66	$1.60	$1.61	$1.61	1,564,496
2021-09-27	$1.68	$1.68	$1.61	$1.62	$1.62	71,055
2021-09-24	$1.58	$1.63	$1.58	$1.62	$1.62	101,483
2021-09-23	$1.62	$1.62	$1.59	$1.60	$1.60	131,288
2021-09-22	$1.62	$1.62	$1.55	$1.62	$1.62	22,639
2021-09-21	$1.55	$1.55	$1.50	$1.55	$1.55	1,084
2021-09-20	$1.64	$1.64	$1.50	$1.50	$1.50	7,958
2021-09-17	$1.71	$1.71	$1.57	$1.57	$1.57	4,625
2021-09-16	$1.70	$1.84	$1.60	$1.60	$1.60	14,426
2021-09-15	$1.65	$1.88	$1.65	$1.75	$1.75	44,997
2021-09-14	$1.43	$1.67	$1.43	$1.65	$1.65	48,676
2021-09-13	$1.37	$1.54	$1.35	$1.43	$1.43	44,596
2021-09-10	$1.28	$1.31	$1.27	$1.31	$1.31	5,382
2021-09-09	$1.32	$1.32	$1.29	$1.29	$1.29	3,770
2021-09-08	$1.25	$1.25	$1.25	$1.25	$1.25	0
2021-09-07	$1.26	$1.27	$1.25	$1.25	$1.25	20,249
2021-09-03	$1.25	$1.27	$1.25	$1.27	$1.27	2,526
2021-09-02	$1.32	$1.32	$1.32	$1.32	$1.32	75
2021-09-01	$1.25	$1.32	$1.25	$1.32	$1.32	12,656
2021-08-31	$1.29	$1.29	$1.29	$1.29	$1.29	0
2021-08-30	$1.25	$1.29	$1.25	$1.29	$1.29	740
2021-08-27	$1.25	$1.35	$1.25	$1.25	$1.25	34,044
2021-08-26	$1.30	$1.30	$1.28	$1.30	$1.30	6,926
2021-08-25	$1.25	$1.32	$1.25	$1.28	$1.28	16,414
2021-08-24	$1.23	$1.27	$1.20	$1.27	$1.27	20,136
2021-08-23	$1.22	$1.24	$1.20	$1.24	$1.24	1,600
2021-08-20	$1.23	$1.26	$1.23	$1.26	$1.26	4,365
2021-08-19	$1.25	$1.29	$1.25	$1.25	$1.25	6,220
2021-08-18	$1.30	$1.30	$1.25	$1.26	$1.26	8,893
2021-08-17	$1.32	$1.32	$1.29	$1.29	$1.29	1,800
2021-08-16	$1.31	$1.33	$1.28	$1.29	$1.29	6,111
2021-08-13	$1.33	$1.34	$1.32	$1.34	$1.34	1,109
2021-08-12	$1.33	$1.35	$1.32	$1.32	$1.32	32,762
2021-08-11	$1.34	$1.34	$1.29	$1.29	$1.29	12,872
2021-08-10	$1.33	$1.35	$1.28	$1.34	$1.34	25,952
2021-08-09	$1.32	$1.37	$1.32	$1.35	$1.35	11,069
2021-08-06	$1.35	$1.40	$1.31	$1.31	$1.31	16,350
2021-08-05	$1.36	$1.37	$1.34	$1.37	$1.37	32,919
2021-08-04	$1.47	$1.49	$1.36	$1.40	$1.40	19,121
2021-08-03	$1.45	$1.49	$1.43	$1.43	$1.43	9,747
2021-08-02	$1.49	$1.50	$1.44	$1.44	$1.44	6,066
2021-07-30	$1.52	$1.53	$1.48	$1.51	$1.51	23,106
2021-07-29	$1.52	$1.52	$1.48	$1.50	$1.50	2,881
2021-07-28	$1.50	$1.52	$1.50	$1.52	$1.52	1,587
2021-07-27	$1.53	$1.53	$1.50	$1.50	$1.50	2,950
2021-07-26	$1.57	$1.57	$1.52	$1.53	$1.53	183,291
2021-07-23	$1.57	$1.57	$1.53	$1.54	$1.54	9,705
2021-07-22	$1.50	$1.58	$1.50	$1.57	$1.57	299,932
2021-07-21	$1.45	$1.50	$1.43	$1.50	$1.50	19,186
2021-07-20	$1.40	$1.48	$1.40	$1.48	$1.48	4,806
2021-07-19	$1.48	$1.48	$1.35	$1.42	$1.42	20,475
2021-07-16	$1.49	$1.52	$1.45	$1.47	$1.47	6,430
2021-07-15	$1.50	$1.50	$1.48	$1.48	$1.48	1,500
2021-07-14	$1.53	$1.53	$1.48	$1.50	$1.50	12,017
2021-07-13	$1.64	$1.64	$1.53	$1.53	$1.53	1,600
2021-07-12	$1.59	$1.60	$1.59	$1.60	$1.60	9,474
2021-07-09	$1.55	$1.57	$1.53	$1.55	$1.55	7,789
2021-07-08	$1.60	$1.66	$1.50	$1.52	$1.52	7,359
2021-07-07	$1.70	$1.70	$1.60	$1.60	$1.60	744
2021-07-06	$1.70	$1.72	$1.65	$1.68	$1.68	17,877
2021-07-02	$1.69	$1.78	$1.69	$1.78	$1.78	5,461
2021-07-01	$1.75	$1.75	$1.30	$1.65	$1.65	68,329
2021-06-30	$1.80	$1.82	$1.75	$1.75	$1.75	22,458
2021-06-29	$1.79	$2.25	$1.76	$1.76	$1.76	57,538
2021-06-28	$1.50	$1.81	$1.41	$1.80	$1.80	34,594
2021-06-25	$1.81	$1.81	$1.46	$1.55	$1.55	102,937
2021-06-24	$2.60	$2.60	$1.66	$1.81	$1.81	463,086
2021-06-23	$5.55	$5.55	$2.05	$2.09	$2.09	513,145
2021-06-22	$5.75	$5.75	$5.75	$5.75	$5.75	0
2021-06-21	$5.62	$5.75	$5.62	$5.75	$5.75	1,500
2021-06-18	$5.55	$5.62	$5.55	$5.57	$5.57	1,962
2021-06-17	$5.55	$5.55	$5.34	$5.34	$5.34	3,700
2021-06-16	$5.45	$5.45	$5.45	$5.45	$5.45	0
2021-06-15	$5.45	$5.45	$5.45	$5.45	$5.45	0
2021-06-14	$5.45	$5.45	$5.45	$5.45	$5.45	0
2021-06-11	$5.43	$5.45	$5.41	$5.45	$5.45	4,400
2021-06-10	$5.35	$5.46	$5.35	$5.45	$5.45	5,489
2021-06-09	$5.45	$5.50	$5.40	$5.40	$5.40	2,607
2021-06-08	$5.40	$5.45	$5.35	$5.45	$5.45	3,125
2021-06-07	$5.45	$5.45	$5.45	$5.45	$5.45	2,000
2021-06-04	$5.39	$5.40	$5.32	$5.35	$5.35	1,657
2021-06-03	$5.30	$5.45	$5.30	$5.32	$5.32	4,079
2021-06-02	$5.29	$5.29	$5.29	$5.29	$5.29	0
2021-06-01	$5.13	$5.29	$5.13	$5.29	$5.29	414
2021-05-28	$5.05	$5.05	$5.05	$5.05	$5.05	0
2021-05-27	$5.05	$5.05	$5.05	$5.05	$5.05	100
2021-05-26	$4.93	$4.94	$4.80	$4.94	$4.94	2,104
2021-05-25	$4.90	$4.90	$4.80	$4.90	$4.90	800
2021-05-24	$5.02	$5.02	$4.90	$4.90	$4.90	3,000
2021-05-21	$4.91	$4.91	$4.91	$4.91	$4.91	600
2021-05-20	$4.91	$5.02	$4.77	$4.77	$4.77	1,688
2021-05-19	$5.09	$5.09	$4.77	$4.78	$4.78	5,700
2021-05-18	$4.96	$4.96	$4.96	$4.96	$4.96	0
2021-05-17	$4.96	$4.96	$4.96	$4.96	$4.96	518
2021-05-14	$4.99	$4.99	$4.99	$4.99	$4.99	0
2021-05-13	$4.99	$4.99	$4.85	$4.99	$4.99	3,400
2021-05-12	$5.00	$5.00	$5.00	$5.00	$5.00	200
2021-05-11	$5.00	$5.00	$5.00	$5.00	$5.00	474
2021-05-10	$5.04	$5.05	$5.02	$5.05	$5.05	5,300
2021-05-07	$4.91	$5.03	$4.91	$5.03	$5.03	2,802
2021-05-06	$4.95	$4.95	$4.95	$4.95	$4.95	0
2021-05-05	$4.95	$4.95	$4.95	$4.95	$4.95	0
2021-05-04	$5.02	$5.11	$4.95	$4.95	$4.95	1,944
2021-05-03	$5.28	$5.28	$5.02	$5.02	$5.02	17,503
2021-04-30	$5.27	$5.28	$5.23	$5.23	$5.23	16,100
2021-04-29	$5.35	$5.35	$5.35	$5.35	$5.35	3,000
2021-04-28	$5.28	$5.35	$5.28	$5.35	$5.35	200
2021-04-27	$5.37	$5.39	$5.28	$5.35	$5.35	6,136
2021-04-26	$5.32	$5.40	$5.22	$5.40	$5.40	4,000
2021-04-23	$5.27	$5.39	$5.25	$5.25	$5.25	1,800
2021-04-22	$5.35	$5.35	$5.35	$5.35	$5.35	52
2021-04-21	$5.31	$5.40	$5.31	$5.35	$5.35	5,866
2021-04-20	$5.20	$5.35	$5.15	$5.35	$5.35	600
2021-04-19	$5.30	$5.40	$5.20	$5.23	$5.23	14,122
2021-04-16	$5.35	$5.35	$5.24	$5.35	$5.35	7,592
2021-04-15	$5.35	$5.35	$5.29	$5.35	$5.35	700
2021-04-14	$5.20	$5.40	$5.18	$5.34	$5.34	20,614
2021-04-13	$5.32	$5.32	$5.20	$5.25	$5.25	3,300
2021-04-12	$5.38	$5.38	$5.25	$5.25	$5.25	400
2021-04-09	$5.53	$5.53	$5.31	$5.31	$5.31	581
2021-04-08	$4.89	$5.15	$4.89	$5.15	$5.15	601
2021-04-07	$4.51	$4.87	$4.51	$4.85	$4.85	15,841
2021-04-06	$4.45	$4.60	$4.45	$4.58	$4.58	4,907
2021-04-05	$4.40	$4.40	$4.40	$4.40	$4.40	0
2021-04-01	$4.40	$4.45	$4.40	$4.40	$4.40	2,500
2021-03-31	$4.32	$4.40	$4.32	$4.40	$4.40	633
2021-03-30	$4.35	$4.39	$4.35	$4.38	$4.38	801,800
2021-03-29	$4.26	$4.35	$4.26	$4.35	$4.35	2,374
2021-03-26	$4.26	$4.26	$4.26	$4.26	$4.26	100
2021-03-25	$4.33	$4.40	$4.33	$4.40	$4.40	300
2021-03-24	$4.38	$4.38	$4.38	$4.38	$4.38	423
2021-03-23	$4.34	$4.39	$4.32	$4.39	$4.39	3,800
2021-03-22	$4.25	$4.25	$4.25	$4.25	$4.25	2,500
2021-03-19	$4.30	$4.30	$4.30	$4.30	$4.30	0
2021-03-18	$4.30	$4.30	$4.30	$4.30	$4.30	3,000
2021-03-17	$4.34	$4.34	$4.34	$4.34	$4.34	0
2021-03-16	$4.25	$4.34	$4.25	$4.34	$4.34	3,820
2021-03-15	$4.20	$4.25	$4.20	$4.25	$4.25	2,756
2021-03-12	$4.21	$4.29	$4.21	$4.21	$4.21	1,500
2021-03-11	$4.22	$4.22	$4.22	$4.22	$4.22	101
2021-03-10	$4.33	$4.33	$4.22	$4.22	$4.22	1,191
2021-03-09	$4.25	$4.25	$4.25	$4.25	$4.25	1,601
2021-03-08	$4.35	$4.35	$4.30	$4.35	$4.35	1,425
2021-03-05	$4.16	$4.20	$4.16	$4.20	$4.20	12,361
2021-03-04	$4.15	$4.15	$4.15	$4.15	$4.15	150
2021-03-03	$4.30	$4.30	$4.30	$4.30	$4.30	23,146
2021-03-02	$4.35	$4.35	$4.35	$4.35	$4.35	0
2021-03-01	$4.35	$4.35	$4.35	$4.35	$4.35	163
2021-02-26	$4.32	$4.32	$4.32	$4.32	$4.32	0
2021-02-25	$4.34	$4.34	$4.32	$4.32	$4.32	3,744
2021-02-24	$4.64	$4.64	$4.64	$4.64	$4.64	0
2021-02-23	$4.30	$4.64	$4.30	$4.64	$4.64	2,075
2021-02-22	$4.60	$4.60	$4.60	$4.60	$4.60	0
2021-02-19	$4.56	$4.60	$4.54	$4.60	$4.60	1,425
2021-02-18	$4.71	$4.71	$4.59	$4.59	$4.59	603
2021-02-17	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-16	$4.53	$4.80	$4.53	$4.75	$4.75	630
2021-02-12	$4.35	$4.58	$4.20	$4.58	$4.58	1,484
2021-02-11	$4.20	$4.38	$4.20	$4.38	$4.38	2,044
2021-02-10	$4.40	$4.40	$4.28	$4.28	$4.28	8,137
2021-02-09	$4.21	$4.22	$4.15	$4.19	$4.19	2,945
2021-02-08	$4.30	$4.30	$4.21	$4.22	$4.22	4,743
2021-02-05	$4.35	$4.39	$4.35	$4.35	$4.35	1,700
2021-02-04	$4.35	$4.44	$4.35	$4.40	$4.40	11,719
2021-02-03	$4.35	$4.35	$4.35	$4.35	$4.35	250,000
2021-02-02	$4.40	$4.40	$4.35	$4.35	$4.35	1,100
2021-02-01	$4.41	$4.69	$4.41	$4.69	$4.69	1,861
2021-01-29	$4.40	$4.50	$4.40	$4.50	$4.50	200
2021-01-28	$4.55	$4.55	$4.44	$4.44	$4.44	100,906
2021-01-27	$4.85	$4.90	$4.73	$4.73	$4.73	210,499
2021-01-26	$4.74	$4.74	$4.74	$4.74	$4.74	0
2021-01-25	$4.74	$4.74	$4.74	$4.74	$4.74	200
2021-01-22	$4.75	$4.75	$4.70	$4.70	$4.70	2,280
2021-01-21	$4.80	$4.85	$4.75	$4.75	$4.75	23,376
2021-01-20	$4.88	$4.97	$4.65	$4.85	$4.85	11,441
2021-01-19	$4.60	$4.75	$4.60	$4.75	$4.75	1,994
2021-01-15	$4.93	$4.93	$4.50	$4.65	$4.65	35,913
2021-01-14	$5.09	$5.50	$5.09	$5.30	$5.30	10,513
2021-01-13	$5.35	$5.47	$4.85	$5.07	$5.07	15,906
2021-01-12	$5.88	$6.04	$5.42	$5.65	$5.65	391,818
2021-01-11	$5.78	$5.80	$5.40	$5.80	$5.80	4,352
2021-01-08	$5.56	$5.65	$5.40	$5.47	$5.47	37,089
2021-01-07	$6.10	$6.10	$5.51	$5.51	$5.51	10,827
2021-01-06	$6.55	$6.55	$5.67	$6.23	$6.23	8,293
2021-01-05	$6.90	$6.90	$6.55	$6.62	$6.62	3,400
2021-01-04	$7.16	$7.20	$6.90	$7.10	$7.10	13,134
2020-12-31	$7.45	$7.45	$7.45	$7.45	$7.45	0
2020-12-30	$7.07	$7.45	$7.07	$7.45	$7.45	167,705
2020-12-29	$7.03	$7.21	$7.03	$7.20	$7.20	12,981
2020-12-28	$7.65	$7.65	$7.00	$7.21	$7.21	5,714
2020-12-24	$7.69	$7.69	$7.49	$7.50	$7.50	5,320
2020-12-23	$7.94	$8.15	$7.80	$8.00	$8.00	5,033
2020-12-22	$8.10	$8.10	$7.95	$8.00	$8.00	7,000
2020-12-21	$8.07	$8.10	$8.05	$8.10	$8.10	19,836
2020-12-18	$7.42	$8.08	$7.42	$8.00	$8.00	4,077
2020-12-17	$7.13	$7.49	$7.13	$7.37	$7.37	654,654
2020-12-16	$7.15	$7.35	$6.65	$7.35	$7.35	34,119
2020-12-15	$8.25	$8.25	$7.05	$7.15	$7.15	1,015,624
2020-12-14	$8.50	$8.50	$8.50	$8.50	$8.50	198
2020-12-11	$8.75	$8.75	$8.75	$8.75	$8.75	0
2020-12-10	$8.80	$8.82	$8.65	$8.75	$8.75	6,900
2020-12-09	$8.65	$9.00	$8.55	$8.80	$8.80	691,536
2020-12-08	$8.78	$8.80	$8.30	$8.30	$8.30	13,217
2020-12-07	$8.65	$8.65	$8.53	$8.65	$8.65	9,012
2020-12-04	$8.65	$8.65	$8.63	$8.65	$8.65	25,912
2020-12-03	$8.40	$8.75	$8.40	$8.65	$8.65	3,396
2020-12-02	$8.60	$8.65	$8.40	$8.65	$8.65	2,586
2020-12-01	$8.60	$8.82	$8.55	$8.55	$8.55	86,448
2020-11-30	$8.75	$8.75	$8.53	$8.55	$8.55	36,350
2020-11-27	$8.47	$8.75	$8.47	$8.75	$8.75	1,700
2020-11-25	$8.50	$8.80	$8.45	$8.50	$8.50	120,992
2020-11-24	$8.50	$8.50	$8.25	$8.50	$8.50	22,403
2020-11-23	$8.80	$8.80	$8.48	$8.50	$8.50	67,350
2020-11-20	$8.80	$9.00	$8.80	$9.00	$9.00	803
2020-11-19	$7.60	$8.60	$7.56	$8.53	$8.53	5,395
2020-11-18	$7.36	$7.36	$7.06	$7.25	$7.25	3,944
2020-11-17	$7.16	$7.16	$7.16	$7.16	$7.16	100
2020-11-16	$7.50	$7.50	$7.50	$7.50	$7.50	30
2020-11-13	$7.50	$7.50	$7.50	$7.50	$7.50	1,000
2020-11-12	$7.40	$7.40	$7.40	$7.40	$7.40	30
2020-11-11	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-11-10	$7.40	$7.40	$7.40	$7.40	$7.40	105
2020-11-09	$7.25	$7.40	$7.20	$7.40	$7.40	1,783
2020-11-06	$7.00	$7.05	$6.85	$7.05	$7.05	5,200
2020-11-05	$6.80	$7.00	$6.75	$6.99	$6.99	1,706
2020-11-04	$6.77	$6.92	$6.55	$6.62	$6.62	12,717
2020-11-03	$6.67	$6.67	$6.67	$6.67	$6.67	40
2020-11-02	$7.00	$7.00	$6.67	$6.67	$6.67	4,287
2020-10-30	$7.00	$7.10	$6.79	$6.79	$6.79	1,800
2020-10-29	$7.00	$7.00	$6.98	$7.00	$7.00	410
2020-10-28	$7.15	$7.15	$7.00	$7.05	$7.05	1,201
2020-10-27	$7.25	$7.25	$7.25	$7.25	$7.25	50,000
2020-10-26	$7.25	$7.25	$7.15	$7.17	$7.17	6,611
2020-10-23	$7.60	$7.60	$7.30	$7.30	$7.30	300,760
2020-10-22	$7.35	$7.35	$7.35	$7.35	$7.35	150,000
2020-10-21	$7.40	$7.40	$7.40	$7.40	$7.40	40
2020-10-20	$7.42	$7.50	$7.40	$7.40	$7.40	55,016
2020-10-19	$7.50	$7.50	$7.38	$7.50	$7.50	26,219
2020-10-16	$7.40	$7.40	$7.36	$7.40	$7.40	2,000
2020-10-15	$7.18	$7.25	$7.10	$7.25	$7.25	1,305
2020-10-14	$7.15	$7.20	$7.15	$7.20	$7.20	352,754
2020-10-13	$7.15	$7.15	$7.10	$7.15	$7.15	2,300
2020-10-12	$7.15	$7.28	$7.15	$7.15	$7.15	300
2020-10-09	$7.20	$7.20	$7.20	$7.20	$7.20	0
2020-10-08	$7.20	$7.20	$7.13	$7.20	$7.20	2,690
2020-10-07	$7.05	$7.05	$7.05	$7.05	$7.05	828
2020-10-06	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-10-05	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-10-02	$7.05	$7.40	$7.05	$7.40	$7.40	2,494
2020-10-01	$7.00	$7.00	$7.00	$7.00	$7.00	0
2020-09-30	$6.85	$7.00	$6.85	$7.00	$7.00	4,228
2020-09-29	$6.85	$6.85	$6.85	$6.85	$6.85	0
2020-09-28	$6.85	$7.05	$6.85	$6.85	$6.85	2,311
2020-09-25	$6.45	$6.83	$6.45	$6.83	$6.83	398,556
2020-09-24	$6.45	$6.45	$6.45	$6.45	$6.45	100
2020-09-23	$6.58	$6.58	$6.45	$6.45	$6.45	6,703
2020-09-22	$6.45	$6.60	$6.38	$6.55	$6.55	3,023
2020-09-21	$6.50	$6.70	$6.31	$6.31	$6.31	5,288
2020-09-18	$6.25	$6.29	$6.16	$6.16	$6.16	1,696
2020-09-17	$6.55	$6.55	$6.23	$6.25	$6.25	4,784
2020-09-16	$6.56	$6.56	$6.51	$6.51	$6.51	2,613
2020-09-15	$6.60	$6.78	$6.60	$6.60	$6.60	4,600
2020-09-14	$7.00	$7.00	$6.85	$6.85	$6.85	2,900
2020-09-11	$7.10	$7.10	$7.10	$7.10	$7.10	0
2020-09-10	$7.10	$7.10	$7.10	$7.10	$7.10	0
2020-09-09	$7.30	$7.30	$7.10	$7.10	$7.10	2,700
2020-09-08	$7.35	$7.40	$7.20	$7.20	$7.20	1,200
2020-09-04	$7.35	$7.35	$7.35	$7.35	$7.35	0
2020-09-03	$7.35	$7.35	$7.35	$7.35	$7.35	2,800
2020-09-02	$7.45	$7.45	$7.45	$7.45	$7.45	400
2020-09-01	$7.45	$7.45	$7.40	$7.45	$7.45	804
2020-08-31	$7.60	$7.60	$7.43	$7.45	$7.45	5,792
2020-08-28	$7.45	$7.60	$7.45	$7.58	$7.58	6,023
2020-08-27	$7.40	$7.40	$7.40	$7.40	$7.40	0
2020-08-26	$7.40	$7.40	$7.40	$7.40	$7.40	5,297
2020-08-25	$7.30	$7.30	$7.25	$7.25	$7.25	200
2020-08-24	$7.45	$7.45	$7.45	$7.45	$7.45	0
2020-08-21	$7.45	$7.45	$7.45	$7.45	$7.45	0
2020-08-20	$7.45	$7.45	$7.45	$7.45	$7.45	0
2020-08-19	$7.40	$7.45	$7.38	$7.45	$7.45	2,212
2020-08-18	$7.32	$7.32	$7.32	$7.32	$7.32	2,700
2020-08-17	$7.15	$7.15	$7.15	$7.15	$7.15	2,000
2020-08-14	$7.15	$7.15	$7.15	$7.15	$7.15	100
2020-08-13	$6.95	$6.95	$6.95	$6.95	$6.95	60
2020-08-12	$6.95	$6.95	$6.95	$6.95	$6.95	0
2020-08-11	$6.95	$6.95	$6.95	$6.95	$6.95	0
2020-08-10	$6.95	$6.95	$6.95	$6.95	$6.95	0
2020-08-07	$6.95	$6.95	$6.83	$6.95	$6.95	605
2020-08-06	$6.90	$6.90	$6.90	$6.90	$6.90	0
2020-08-05	$6.92	$6.92	$6.90	$6.90	$6.90	7,100
2020-08-04	$7.00	$7.00	$7.00	$7.00	$7.00	0
2020-08-03	$7.15	$7.15	$7.00	$7.00	$7.00	11,100
2020-07-31	$7.25	$7.25	$7.25	$7.25	$7.25	160
2020-07-30	$7.24	$7.24	$7.24	$7.24	$7.24	0
2020-07-29	$7.24	$7.24	$7.24	$7.24	$7.24	3,100
2020-07-28	$7.01	$7.01	$6.75	$6.75	$6.75	651
2020-07-27	$7.10	$7.23	$7.10	$7.10	$7.10	2,834
2020-07-24	$7.35	$7.35	$7.10	$7.12	$7.12	3,884
2020-07-23	$7.25	$7.25	$7.19	$7.19	$7.19	10,027
2020-07-22	$7.26	$7.40	$7.20	$7.22	$7.22	2,797
2020-07-21	$7.35	$7.35	$7.35	$7.35	$7.35	326
2020-07-20	$7.30	$7.45	$7.30	$7.36	$7.36	3,020
2020-07-17	$7.79	$7.79	$7.35	$7.50	$7.50	4,700
2020-07-16	$7.70	$7.85	$7.30	$7.50	$7.50	16,500
2020-07-15	$7.70	$7.70	$7.66	$7.66	$7.66	400
2020-07-14	$7.66	$7.85	$7.66	$7.80	$7.80	105,500
2020-07-13	$7.60	$7.80	$7.60	$7.75	$7.75	400,800
2020-07-10	$6.84	$7.57	$6.84	$7.57	$7.57	375,400
2020-07-09	$6.25	$6.83	$6.25	$6.80	$6.80	8,400
2020-07-08	$6.25	$6.25	$6.25	$6.25	$6.25	0
2020-07-07	$6.15	$6.25	$6.15	$6.25	$6.25	6,500
2020-07-06	$6.40	$6.40	$6.40	$6.40	$6.40	0
2020-07-02	$6.40	$6.40	$6.40	$6.40	$6.40	340
2020-07-01	$6.35	$6.40	$6.20	$6.30	$6.30	950
2020-06-30	$6.00	$6.25	$6.00	$6.25	$6.25	4,000
2020-06-29	$6.15	$6.15	$6.15	$6.15	$6.15	5,000
2020-06-26	$5.95	$6.15	$5.95	$5.95	$5.95	3,424
2020-06-25	$6.02	$6.02	$6.02	$6.02	$6.02	0
2020-06-24	$6.00	$6.02	$5.98	$6.02	$6.02	3,000
2020-06-23	$6.10	$6.20	$6.05	$6.05	$6.05	204,084
2020-06-22	$6.23	$6.23	$5.83	$6.00	$6.00	1,900
2020-06-19	$6.55	$6.55	$6.25	$6.25	$6.25	2,074
2020-06-18	$6.52	$6.52	$6.48	$6.50	$6.50	1,479
2020-06-17	$6.78	$6.78	$6.78	$6.78	$6.78	150,361
2020-06-16	$6.85	$6.85	$6.83	$6.85	$6.85	1,322
2020-06-15	$6.51	$6.51	$6.40	$6.40	$6.40	2,102
2020-06-12	$6.51	$6.51	$6.51	$6.51	$6.51	0
2020-06-11	$6.70	$6.70	$6.51	$6.51	$6.51	4,100
2020-06-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2020-06-09	$7.00	$7.00	$7.00	$7.00	$7.00	25
2020-06-08	$7.00	$7.00	$7.00	$7.00	$7.00	500
2020-06-05	$6.90	$6.90	$6.90	$6.90	$6.90	6,323
2020-06-04	$6.81	$6.81	$6.81	$6.81	$6.81	340
2020-06-03	$6.71	$7.13	$6.71	$7.10	$7.10	10,763
2020-06-02	$7.18	$7.18	$7.14	$7.14	$7.14	564
2020-06-01	$6.98	$6.98	$6.90	$6.90	$6.90	1,071
2020-05-29	$6.95	$6.97	$6.95	$6.97	$6.97	1,200
2020-05-28	$6.94	$6.94	$6.94	$6.94	$6.94	0
2020-05-27	$6.98	$6.98	$6.94	$6.94	$6.94	400
2020-05-26	$6.87	$6.98	$6.80	$6.96	$6.96	2,169
2020-05-22	$7.00	$7.00	$7.00	$7.00	$7.00	2,000
2020-05-21	$6.64	$7.00	$6.64	$6.99	$6.99	21,708
2020-05-20	$6.45	$6.45	$6.45	$6.45	$6.45	775
2020-05-19	$6.75	$6.75	$6.20	$6.20	$6.20	4,906
2020-05-18	$5.72	$5.72	$5.59	$5.65	$5.65	2,200
2020-05-15	$5.50	$5.50	$5.50	$5.50	$5.50	208
2020-05-14	$5.53	$5.80	$5.40	$5.56	$5.56	12,512
2020-05-13	$5.60	$5.60	$5.60	$5.60	$5.60	2,400
2020-05-12	$5.80	$6.00	$5.60	$5.60	$5.60	1,613
2020-05-11	$5.50	$6.20	$5.50	$5.85	$5.85	4,618
2020-05-08	$5.45	$5.69	$5.40	$5.69	$5.69	10,300
2020-05-07	$5.45	$5.69	$5.35	$5.35	$5.35	2,654
2020-05-06	$5.58	$5.58	$5.35	$5.35	$5.35	1,478
2020-05-05	$5.50	$5.58	$5.47	$5.58	$5.58	16,828
2020-05-04	$4.93	$5.40	$4.85	$5.40	$5.40	54,780
2020-05-01	$4.90	$5.00	$4.89	$4.90	$4.90	2,856
2020-04-30	$5.00	$5.10	$4.95	$5.10	$5.10	7,609
2020-04-29	$5.00	$5.00	$4.65	$4.95	$4.95	25,510
2020-04-28	$4.75	$4.75	$4.75	$4.75	$4.75	77
2020-04-27	$5.10	$5.18	$4.75	$4.75	$4.75	3,780
2020-04-24	$5.10	$5.10	$5.10	$5.10	$5.10	0
2020-04-23	$5.10	$5.10	$5.10	$5.10	$5.10	650
2020-04-22	$5.05	$5.05	$5.05	$5.05	$5.05	0
2020-04-21	$5.25	$5.25	$5.00	$5.05	$5.05	7,500
2020-04-20	$5.25	$5.40	$5.25	$5.25	$5.25	4,600
2020-04-17	$5.50	$5.58	$5.45	$5.58	$5.58	14,141
2020-04-16	$5.40	$5.40	$5.30	$5.40	$5.40	3,704
2020-04-15	$5.33	$5.35	$5.33	$5.35	$5.35	612
2020-04-14	$5.65	$5.65	$5.40	$5.40	$5.40	700
2020-04-13	$5.55	$5.55	$5.45	$5.46	$5.46	2,300
2020-04-09	$5.20	$5.60	$5.20	$5.50	$5.50	8,273
2020-04-08	$5.00	$5.25	$5.00	$5.25	$5.25	3,165
2020-04-07	$4.50	$4.80	$4.50	$4.80	$4.80	4,798
2020-04-06	$3.98	$4.45	$3.90	$4.45	$4.45	10,572
2020-04-03	$4.26	$4.26	$3.80	$3.98	$3.98	9,216
2020-04-02	$4.40	$4.40	$4.40	$4.40	$4.40	0
2020-04-01	$4.50	$4.50	$4.40	$4.40	$4.40	2,200
2020-03-31	$4.60	$4.65	$4.60	$4.65	$4.65	2,000
2020-03-30	$4.65	$4.76	$4.35	$4.55	$4.55	21,713
2020-03-27	$5.00	$5.00	$4.65	$4.65	$4.65	4,790
2020-03-26	$4.98	$5.40	$4.80	$5.00	$5.00	10,138
2020-03-25	$4.25	$4.85	$4.13	$4.85	$4.85	4,000
2020-03-24	$4.05	$4.15	$3.81	$4.00	$4.00	76,947
2020-03-23	$4.10	$4.10	$3.80	$3.81	$3.81	39,215
2020-03-20	$4.89	$4.89	$4.10	$4.10	$4.10	1,986
2020-03-19	$4.25	$4.75	$4.25	$4.75	$4.75	400
2020-03-18	$5.54	$5.54	$4.25	$4.25	$4.25	13,250
2020-03-17	$5.25	$5.25	$5.25	$5.25	$5.25	0
2020-03-16	$5.83	$5.83	$5.10	$5.25	$5.25	4,290
2020-03-13	$6.45	$6.45	$6.05	$6.20	$6.20	3,300
2020-03-12	$6.90	$6.90	$5.70	$6.35	$6.35	1,560
2020-03-11	$7.35	$7.35	$6.90	$6.90	$6.90	995
2020-03-10	$7.17	$7.50	$7.17	$7.50	$7.50	101,930
2020-03-09	$8.55	$8.55	$7.34	$7.34	$7.34	2,050
2020-03-06	$8.91	$8.91	$8.63	$8.82	$8.82	2,800
2020-03-05	$9.00	$9.00	$9.00	$9.00	$9.00	100
2020-03-04	$9.00	$9.00	$9.00	$9.00	$9.00	10,614
2020-03-03	$9.00	$9.00	$8.85	$8.85	$8.85	2,450
2020-03-02	$9.16	$9.16	$9.16	$9.16	$9.16	0
2020-02-28	$9.05	$9.16	$8.75	$9.16	$9.16	1,550
2020-02-27	$9.24	$9.24	$9.10	$9.10	$9.10	6,350
2020-02-26	$9.49	$9.49	$9.37	$9.49	$9.49	5,245
2020-02-25	$9.61	$9.79	$9.50	$9.50	$9.50	10,550
2020-02-24	$9.45	$9.45	$9.10	$9.30	$9.30	9,310
2020-02-21	$9.64	$9.64	$9.64	$9.64	$9.64	0
2020-02-20	$9.64	$9.64	$9.64	$9.64	$9.64	100
2020-02-19	$9.70	$9.70	$9.70	$9.70	$9.70	100
2020-02-18	$10.00	$10.00	$10.00	$10.00	$10.00	200
2020-02-14	$9.52	$9.85	$9.50	$9.84	$9.84	11,578
2020-02-13	$9.60	$9.60	$9.60	$9.60	$9.60	200
2020-02-12	$9.50	$9.50	$9.50	$9.50	$9.50	28,542
2020-02-11	$9.50	$9.50	$9.50	$9.50	$9.50	0
2020-02-10	$9.43	$9.50	$9.43	$9.50	$9.50	4,020
2020-02-07	$9.53	$9.74	$9.53	$9.74	$9.74	1,090
2020-02-06	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-02-04	$9.40	$9.75	$9.40	$9.75	$9.75	47,826
2020-02-03	$9.30	$9.30	$9.30	$9.30	$9.30	0
2020-01-31	$9.30	$9.30	$9.30	$9.30	$9.30	0
2020-01-30	$9.30	$9.30	$9.30	$9.30	$9.30	2,350
2020-01-29	$9.50	$9.50	$9.25	$9.35	$9.35	1,900
2020-01-28	$9.92	$9.92	$9.92	$9.92	$9.92	0
2020-01-27	$9.92	$9.92	$9.92	$9.92	$9.92	0
2020-01-24	$9.92	$9.92	$9.92	$9.92	$9.92	0
2020-01-23	$9.92	$9.92	$9.92	$9.92	$9.92	0
2020-01-22	$9.92	$9.92	$9.92	$9.92	$9.92	150
2020-01-21	$9.90	$9.90	$9.90	$9.90	$9.90	1,600
2020-01-17	$10.10	$10.10	$10.00	$10.00	$10.00	2,905
2020-01-16	$9.90	$9.90	$9.85	$9.90	$9.90	15,409
2020-01-15	$9.95	$9.95	$9.95	$9.95	$9.95	2,000
2020-01-14	$9.70	$9.70	$9.65	$9.65	$9.65	1,000
2020-01-13	$10.20	$10.20	$10.00	$10.00	$10.00	910
2020-01-10	$10.26	$10.26	$10.25	$10.25	$10.25	592
2020-01-09	$10.35	$10.45	$10.35	$10.45	$10.45	8,000
2020-01-08	$10.20	$10.35	$10.20	$10.35	$10.35	21,479
2020-01-07	$10.24	$10.25	$10.15	$10.15	$10.15	24,682
2020-01-06	$10.00	$10.23	$10.00	$10.20	$10.20	12,270
2020-01-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-01-02	$10.00	$10.00	$10.00	$10.00	$10.00	120
2019-12-31	$10.05	$10.05	$10.05	$10.05	$10.05	520
2019-12-30	$9.80	$9.80	$9.80	$9.80	$9.80	1,000
2019-12-27	$9.90	$9.95	$9.90	$9.95	$9.95	1,000
2019-12-26	$9.70	$9.70	$9.70	$9.70	$9.70	160
2019-12-24	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-12-23	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-12-20	$9.89	$9.89	$9.89	$9.89	$9.89	100
2019-12-19	$9.75	$10.00	$9.75	$9.87	$9.87	5,450
2019-12-18	$9.75	$9.75	$9.75	$9.75	$9.75	100
2019-12-17	$9.30	$9.30	$9.30	$9.30	$9.30	2,000
2019-12-16	$9.52	$9.52	$9.50	$9.50	$9.50	1,800
2019-12-13	$9.38	$9.50	$9.25	$9.50	$9.50	2,420
2019-12-12	$9.35	$9.35	$9.35	$9.35	$9.35	100
2019-12-11	$9.22	$9.32	$9.22	$9.32	$9.32	1,100
2019-12-10	$9.35	$9.35	$9.35	$9.35	$9.35	0
2019-12-09	$9.15	$9.42	$9.00	$9.35	$9.35	15,702
2019-12-06	$8.80	$9.00	$8.80	$8.85	$8.85	2,732
2019-12-05	$8.75	$8.75	$8.75	$8.75	$8.75	0
2019-12-04	$8.80	$8.85	$8.70	$8.75	$8.75	40,176
2019-12-03	$8.93	$8.93	$8.75	$8.75	$8.75	9,923
2019-12-02	$9.00	$9.10	$9.00	$9.10	$9.10	520
2019-11-29	$8.86	$8.86	$8.86	$8.86	$8.86	0
2019-11-27	$8.64	$8.86	$8.64	$8.86	$8.86	650
2019-11-26	$8.71	$9.00	$8.41	$9.00	$9.00	5,800
2019-11-25	$8.70	$8.90	$8.70	$8.70	$8.70	500
2019-11-22	$8.60	$8.75	$8.55	$8.65	$8.65	27,678
2019-11-21	$8.53	$8.53	$8.40	$8.40	$8.40	18,600
2019-11-20	$8.50	$8.70	$8.10	$8.70	$8.70	28,650
2019-11-19	$9.00	$9.24	$8.65	$9.24	$9.24	5,975
2019-11-18	$9.15	$9.15	$9.05	$9.15	$9.15	2,087
2019-11-15	$8.94	$9.15	$8.94	$9.15	$9.15	9,977
2019-11-14	$9.41	$9.41	$8.96	$8.96	$8.96	2,217
2019-11-13	$9.80	$9.80	$9.60	$9.60	$9.60	12,015
2019-11-12	$10.00	$10.13	$9.80	$9.95	$9.95	12,900
2019-11-11	$9.90	$9.90	$9.90	$9.90	$9.90	1,613
2019-11-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-11-07	$10.00	$10.00	$10.00	$10.00	$10.00	2,100
2019-11-06	$9.70	$9.70	$9.66	$9.70	$9.70	1,900
2019-11-05	$9.73	$9.75	$9.73	$9.75	$9.75	781,368
2019-11-04	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-01	$10.06	$10.22	$10.06	$10.22	$10.22	1,100
2019-10-31	$10.10	$10.15	$9.55	$10.15	$10.15	127,319
2019-10-30	$10.11	$10.11	$10.11	$10.11	$10.11	3,500
2019-10-29	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-10-28	$10.38	$10.38	$10.15	$10.15	$10.15	7,426
2019-10-25	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-10-24	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-10-23	$10.35	$10.50	$10.25	$10.40	$10.40	24,354
2019-10-22	$10.78	$10.78	$10.55	$10.55	$10.55	1,174
2019-10-21	$10.50	$10.80	$10.50	$10.79	$10.79	14,399
2019-10-18	$10.40	$10.50	$10.40	$10.50	$10.50	52,706
2019-10-17	$10.30	$10.40	$10.18	$10.24	$10.24	8,039
2019-10-16	$10.41	$10.45	$10.30	$10.30	$10.30	21,691
2019-10-15	$10.55	$10.55	$10.53	$10.53	$10.53	8,800
2019-10-14	$10.65	$10.65	$10.65	$10.65	$10.65	1,392
2019-10-11	$10.70	$10.85	$10.70	$10.84	$10.84	9,742
2019-10-10	$10.80	$10.88	$10.60	$10.60	$10.60	18,588
2019-10-09	$10.90	$10.90	$10.90	$10.90	$10.90	400
2019-10-08	$10.75	$10.80	$10.62	$10.80	$10.80	7,984
2019-10-07	$11.12	$11.12	$11.00	$11.00	$11.00	1,500
2019-10-04	$10.75	$10.95	$10.75	$10.95	$10.95	504
2019-10-03	$10.60	$10.60	$10.60	$10.60	$10.60	0
2019-10-02	$10.60	$10.60	$10.40	$10.60	$10.60	1,800
2019-10-01	$11.29	$11.29	$10.74	$10.74	$10.74	13,700
2019-09-30	$11.65	$12.45	$11.10	$11.35	$11.35	31,038
2019-09-27	$11.30	$11.30	$11.09	$11.30	$11.30	5,700
2019-09-26	$11.68	$11.68	$11.25	$11.25	$11.25	6,337
2019-09-25	$11.52	$11.60	$11.50	$11.59	$11.59	5,846
2019-09-24	$11.70	$11.75	$11.50	$11.50	$11.50	10,425
2019-09-23	$11.70	$11.70	$11.50	$11.65	$11.65	110,438
2019-09-20	$11.70	$11.70	$11.45	$11.60	$11.60	4,979
2019-09-19	$11.25	$11.70	$11.25	$11.30	$11.30	2,092,392
2019-09-18	$11.95	$11.95	$11.75	$11.75	$11.75	1,415
2019-09-17	$11.90	$11.95	$11.45	$11.95	$11.95	1,470,870
2019-09-16	$12.10	$12.10	$11.45	$11.80	$11.80	401,970
2019-09-13	$12.00	$12.00	$11.98	$11.98	$11.98	4,170
2019-09-12	$12.10	$12.10	$11.30	$11.30	$11.30	151,565
2019-09-11	$11.85	$11.85	$11.85	$11.85	$11.85	0
2019-09-10	$12.00	$12.00	$11.85	$11.85	$11.85	3,320
2019-09-09	$12.00	$12.00	$11.60	$12.00	$12.00	14,530
2019-09-06	$10.33	$10.33	$9.75	$10.00	$10.00	5,668
2019-09-05	$10.35	$10.71	$10.35	$10.71	$10.71	295
2019-09-04	$10.35	$10.95	$10.17	$10.24	$10.24	125,770
2019-09-03	$10.25	$10.25	$10.00	$10.00	$10.00	2,624
2019-08-30	$9.80	$10.00	$9.79	$9.79	$9.79	22,306
2019-08-29	$10.05	$10.05	$10.05	$10.05	$10.05	75
2019-08-28	$9.90	$10.05	$9.90	$10.05	$10.05	500
2019-08-27	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-08-26	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-08-23	$9.60	$9.75	$9.60	$9.70	$9.70	1,979
2019-08-22	$9.50	$9.80	$9.50	$9.60	$9.60	8,303
2019-08-21	$8.80	$9.50	$8.80	$9.50	$9.50	1,964
2019-08-20	$8.99	$8.99	$8.90	$8.90	$8.90	1,500
2019-08-19	$8.90	$8.90	$8.90	$8.90	$8.90	0
2019-08-15	$8.90	$8.90	$8.90	$8.90	$8.90	1,000
2019-08-14	$8.98	$8.98	$8.96	$8.96	$8.96	2,151
2019-08-13	$8.96	$8.96	$8.96	$8.96	$8.96	2,000
2019-08-12	$8.96	$8.96	$8.96	$8.96	$8.96	2,000
2019-08-09	$8.96	$8.96	$8.96	$8.96	$8.96	500
2019-08-08	$9.15	$9.39	$9.15	$9.35	$9.35	700
2019-08-07	$9.15	$9.39	$9.15	$9.35	$9.35	700
2019-08-06	$9.15	$9.39	$9.15	$9.35	$9.35	700
2019-08-05	$9.17	$9.17	$9.00	$9.00	$9.00	1,000
2019-08-02	$9.55	$9.55	$9.55	$9.55	$9.55	400
2019-08-01	$9.55	$9.55	$9.55	$9.55	$9.55	400
2019-07-31	$9.75	$9.75	$9.75	$9.75	$9.75	100
2019-07-30	$9.82	$9.82	$9.82	$9.82	$9.82	400
2019-07-29	$9.82	$9.82	$9.82	$9.82	$9.82	400
2019-07-26	$9.82	$9.82	$9.82	$9.82	$9.82	400
2019-07-25	$9.53	$9.53	$9.25	$9.25	$9.25	600
2019-07-24	$9.77	$9.77	$9.40	$9.40	$9.40	600
2019-07-23	$9.76	$9.80	$9.55	$9.80	$9.80	500
2019-07-22	$9.25	$9.57	$9.25	$9.52	$9.52	2,847
2019-07-19	$9.00	$9.10	$9.00	$9.10	$9.10	1,300
2019-07-18	$8.80	$8.80	$8.01	$8.78	$8.78	6,993
2019-07-17	$9.83	$9.90	$9.65	$9.65	$9.65	965
2019-07-16	$10.15	$10.15	$9.75	$9.75	$9.75	2,557
2019-07-15	$10.10	$10.10	$10.00	$10.10	$10.10	600
2019-07-12	$10.75	$10.75	$9.71	$10.25	$10.25	9,914
2019-07-11	$10.93	$11.00	$10.90	$10.91	$10.91	278,255
2019-07-10	$11.07	$11.07	$10.97	$11.00	$11.00	305,969
2019-07-09	$11.31	$11.31	$11.31	$11.31	$11.31	100
2019-07-08	$11.45	$11.45	$11.45	$11.45	$11.45	0
2019-07-05	$11.45	$11.45	$11.45	$11.45	$11.45	0
2019-07-03	$11.45	$11.45	$11.45	$11.45	$11.45	0
2019-07-02	$11.40	$11.50	$11.35	$11.45	$11.45	3,100
2019-07-01	$10.95	$10.95	$10.95	$10.95	$10.95	200
2019-06-28	$10.85	$10.85	$10.84	$10.84	$10.84	1,200
2019-06-27	$10.60	$10.60	$10.60	$10.60	$10.60	0
2019-06-26	$10.60	$10.60	$10.60	$10.60	$10.60	50,000
2019-06-25	$11.00	$11.00	$10.61	$10.80	$10.80	55,588
2019-06-24	$10.75	$10.75	$10.75	$10.75	$10.75	1,100
2019-06-21	$10.85	$10.85	$10.75	$10.75	$10.75	1,000
2019-06-20	$11.55	$11.55	$11.40	$11.40	$11.40	200
2019-06-19	$11.08	$11.17	$11.00	$11.17	$11.17	1,322
2019-06-18	$11.55	$11.55	$11.15	$11.15	$11.15	600
2019-06-17	$11.15	$11.15	$11.15	$11.15	$11.15	0
2019-06-14	$11.25	$11.43	$11.15	$11.15	$11.15	680
2019-06-13	$11.45	$11.45	$11.45	$11.45	$11.45	700
2019-06-12	$11.30	$11.30	$11.30	$11.30	$11.30	720
2019-06-11	$11.60	$11.60	$11.50	$11.50	$11.50	906
2019-06-10	$12.30	$12.30	$11.21	$11.45	$11.45	2,000
2019-06-07	$12.20	$12.45	$12.08	$12.45	$12.45	4,400
2019-06-06	$12.01	$12.02	$12.01	$12.01	$12.01	3,600
2019-06-05	$12.15	$12.25	$12.15	$12.25	$12.25	5,400
2019-06-03	$12.10	$12.10	$12.00	$12.00	$12.00	2,675
2019-05-31	$11.95	$12.20	$11.95	$12.10	$12.10	5,985
2019-05-30	$12.05	$12.05	$12.05	$12.05	$12.05	0
2019-05-29	$12.00	$12.05	$12.00	$12.05	$12.05	1,000
2019-05-28	$11.81	$12.10	$11.80	$12.10	$12.10	11,145
2019-05-24	$11.75	$12.20	$11.63	$12.05	$12.05	18,957
2019-05-23	$11.60	$11.60	$11.45	$11.60	$11.60	23,000
2019-05-22	$11.51	$11.75	$11.51	$11.75	$11.75	2,700
2019-05-21	$11.35	$12.00	$11.35	$11.74	$11.74	6,650
2019-05-20	$10.50	$11.50	$10.50	$11.00	$11.00	2,636
2019-05-17	$9.90	$10.45	$9.90	$10.45	$10.45	5,810
2019-05-16	$9.89	$10.10	$9.89	$10.10	$10.10	3,608
2019-05-15	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-05-14	$9.70	$9.95	$9.60	$9.90	$9.90	2,150
2019-05-13	$9.85	$9.88	$9.45	$9.45	$9.45	2,344
2019-05-10	$10.50	$10.50	$10.00	$10.00	$10.00	1,000
2019-05-09	$9.50	$10.18	$9.20	$10.10	$10.10	26,994
2019-05-08	$9.04	$9.65	$8.80	$9.65	$9.65	35,650
2019-05-07	$9.05	$9.10	$9.05	$9.10	$9.10	715
2019-05-06	$9.00	$9.00	$9.00	$9.00	$9.00	0
2019-05-03	$9.00	$9.00	$8.96	$9.00	$9.00	13,300
2019-05-02	$9.00	$9.00	$8.96	$9.00	$9.00	25,100
2019-05-01	$9.07	$9.10	$9.00	$9.05	$9.05	3,050
2019-04-30	$8.90	$9.05	$8.75	$9.05	$9.05	128,200
2019-04-29	$8.95	$9.10	$8.72	$8.95	$8.95	6,719
2019-04-26	$8.79	$8.92	$8.79	$8.90	$8.90	6,868
2019-04-25	$8.79	$8.79	$8.46	$8.72	$8.72	13,879
2019-04-24	$8.89	$8.89	$8.89	$8.89	$8.89	196
2019-04-23	$8.97	$8.97	$8.97	$8.97	$8.97	0
2019-04-22	$8.97	$8.97	$8.97	$8.97	$8.97	1,000
2019-04-18	$8.50	$8.70	$8.25	$8.70	$8.70	8,240
2019-04-17	$8.35	$8.45	$8.25	$8.45	$8.45	2,915
2019-04-16	$8.25	$8.25	$8.25	$8.25	$8.25	100
2019-04-15	$8.15	$8.15	$8.15	$8.15	$8.15	100
2019-04-12	$8.00	$8.00	$8.00	$8.00	$8.00	1,000
2019-04-11	$8.00	$8.00	$8.00	$8.00	$8.00	0
2019-04-10	$8.01	$8.01	$8.00	$8.00	$8.00	6,000
2019-04-09	$8.00	$8.00	$8.00	$8.00	$8.00	5,000
2019-04-08	$8.10	$8.14	$8.00	$8.00	$8.00	3,200
2019-04-05	$8.15	$8.15	$8.15	$8.15	$8.15	100
2019-04-04	$8.25	$8.25	$8.10	$8.20	$8.20	4,230
2019-04-03	$8.19	$8.25	$8.00	$8.00	$8.00	9,000
2019-04-02	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-04-01	$8.20	$8.20	$8.20	$8.20	$8.20	0
2019-03-29	$8.20	$8.20	$8.00	$8.20	$8.20	8,437
2019-03-28	$7.95	$8.25	$7.75	$8.20	$8.20	24,384
2019-03-27	$7.20	$7.65	$7.20	$7.53	$7.53	238,589
2019-03-26	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-03-25	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-03-22	$7.20	$7.20	$7.20	$7.20	$7.20	0
2019-03-21	$7.40	$7.40	$7.13	$7.20	$7.20	600
2019-03-20	$7.50	$7.50	$7.50	$7.50	$7.50	0
2019-03-19	$7.33	$7.50	$7.33	$7.50	$7.50	300
2019-03-18	$7.70	$7.70	$7.55	$7.55	$7.55	260
2019-03-15	$7.75	$7.75	$7.75	$7.75	$7.75	616
2019-03-14	$7.55	$8.00	$7.55	$7.70	$7.70	7,600
2019-03-13	$7.65	$7.65	$7.55	$7.60	$7.60	1,200
2019-03-12	$7.58	$7.75	$7.58	$7.65	$7.65	701
2019-03-11	$7.60	$7.65	$7.60	$7.65	$7.65	1,200
2019-03-08	$7.60	$7.60	$7.60	$7.60	$7.60	5,590
2019-03-07	$7.65	$7.77	$7.55	$7.65	$7.65	70,200
2019-03-06	$7.90	$7.90	$7.90	$7.90	$7.90	0
2019-03-05	$7.90	$7.90	$7.90	$7.90	$7.90	300
2019-03-04	$7.56	$7.56	$7.40	$7.50	$7.50	500
2019-03-01	$8.00	$8.00	$8.00	$8.00	$8.00	400,625
2019-02-28	$7.80	$8.00	$7.80	$8.00	$8.00	4,100
2019-02-27	$7.90	$7.90	$7.90	$7.90	$7.90	0
2019-02-26	$7.85	$7.90	$7.85	$7.90	$7.90	1,600
2019-02-25	$8.10	$8.10	$8.10	$8.10	$8.10	100
2019-02-22	$8.30	$8.50	$8.25	$8.25	$8.25	1,520
2019-02-21	$8.25	$8.25	$8.10	$8.10	$8.10	4,700
2019-02-20	$8.15	$8.25	$8.15	$8.25	$8.25	800
2019-02-15	$8.10	$8.10	$8.10	$8.10	$8.10	0
2019-02-14	$8.00	$8.10	$8.00	$8.10	$8.10	550
2019-02-13	$8.25	$8.25	$8.00	$8.00	$8.00	3,347
2019-02-12	$8.25	$8.25	$8.25	$8.25	$8.25	125
2019-02-11	$8.25	$8.25	$8.25	$8.25	$8.25	100
2019-02-08	$8.05	$8.05	$8.00	$8.00	$8.00	250,100
2019-02-07	$7.81	$7.81	$7.81	$7.81	$7.81	100
2019-02-06	$7.65	$7.95	$7.65	$7.95	$7.95	600
2019-02-05	$7.85	$7.85	$7.85	$7.85	$7.85	501
2019-02-04	$8.00	$8.00	$7.87	$7.87	$7.87	3,200
2019-02-01	$8.00	$8.20	$7.78	$7.78	$7.78	2,555
2019-01-31	$7.75	$8.00	$7.75	$8.00	$8.00	2,874
2019-01-30	$7.15	$7.75	$7.15	$7.65	$7.65	13,714
2019-01-29	$8.70	$8.70	$7.95	$8.00	$8.00	3,200
2019-01-28	$8.41	$8.41	$8.41	$8.41	$8.41	300
2019-01-25	$8.50	$8.50	$8.25	$8.30	$8.30	2,200
2019-01-24	$8.50	$8.50	$8.50	$8.50	$8.50	2,650
2019-01-23	$8.50	$8.50	$8.15	$8.20	$8.20	2,000
2019-01-22	$8.90	$8.95	$8.51	$8.51	$8.51	3,061
2019-01-18	$7.35	$9.00	$7.35	$8.85	$8.85	217,388
2019-01-17	$7.35	$7.35	$7.35	$7.35	$7.35	200
2019-01-16	$7.05	$7.30	$7.05	$7.30	$7.30	2,734
2019-01-15	$7.38	$7.50	$7.05	$7.05	$7.05	17,797
2019-01-14	$7.18	$7.55	$7.18	$7.40	$7.40	2,670,514
2019-01-11	$7.10	$7.50	$7.00	$7.00	$7.00	7,400
2019-01-10	$6.55	$6.80	$6.32	$6.32	$6.32	201,966
2019-01-09	$6.19	$6.99	$6.19	$6.65	$6.65	1,435
2019-01-08	$5.90	$6.01	$5.90	$6.01	$6.01	16,646
2019-01-07	$5.83	$5.83	$5.80	$5.80	$5.80	300
2019-01-04	$5.75	$5.75	$5.75	$5.75	$5.75	1,075
2019-01-03	$5.69	$5.69	$5.69	$5.69	$5.69	100
2019-01-02	$5.50	$5.50	$5.50	$5.50	$5.50	54
2018-12-27	$5.50	$5.50	$5.50	$5.50	$5.50	3,000
2018-12-26	$5.50	$5.50	$5.50	$5.50	$5.50	400
2018-12-24	$5.70	$5.70	$5.70	$5.70	$5.70	100
2018-12-21	$5.40	$5.75	$5.40	$5.70	$5.70	7,229
2018-12-20	$5.31	$5.31	$5.20	$5.29	$5.29	8,000
2018-12-19	$5.24	$5.49	$5.10	$5.49	$5.49	4,741
2018-12-18	$4.75	$4.75	$4.75	$4.75	$4.75	0
2018-12-17	$4.76	$4.76	$4.75	$4.75	$4.75	410
2018-12-14	$4.98	$4.99	$4.75	$4.75	$4.75	1,800
2018-12-13	$4.95	$4.95	$4.95	$4.95	$4.95	1,725
2018-12-12	$4.86	$4.86	$4.85	$4.85	$4.85	500
2018-12-11	$4.84	$4.85	$4.84	$4.85	$4.85	1,296
2018-12-10	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-12-07	$4.85	$4.85	$4.85	$4.85	$4.85	400
2018-12-06	$4.54	$4.54	$4.54	$4.54	$4.54	1,200
2018-12-04	$4.75	$4.78	$4.57	$4.70	$4.70	10,995
2018-12-03	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-11-30	$4.80	$4.80	$4.80	$4.80	$4.80	500
2018-11-29	$4.60	$4.60	$4.60	$4.60	$4.60	0
2018-11-28	$4.60	$4.60	$4.60	$4.60	$4.60	200
2018-11-27	$4.70	$4.81	$4.66	$4.66	$4.66	2,600
2018-11-26	$4.80	$4.80	$4.80	$4.80	$4.80	1,200
2018-11-23	$4.85	$4.85	$4.80	$4.80	$4.80	10,000
2018-11-21	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-20	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-19	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-16	$4.90	$5.15	$4.90	$5.15	$5.15	407,500
2018-11-15	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-14	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-13	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-12	$5.15	$5.15	$5.15	$5.15	$5.15	96
2018-11-09	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-11-08	$5.15	$5.15	$5.15	$5.15	$5.15	100
2018-11-07	$5.20	$5.20	$5.20	$5.20	$5.20	65
2018-11-06	$5.15	$5.20	$5.15	$5.20	$5.20	1,000
2018-11-05	$5.10	$5.10	$5.00	$5.00	$5.00	1,300
2018-11-02	$5.10	$5.10	$5.00	$5.10	$5.10	800
2018-11-01	$4.85	$5.09	$4.85	$5.09	$5.09	1,100
2018-10-31	$4.71	$4.71	$4.71	$4.71	$4.71	0
2018-10-30	$4.71	$4.71	$4.71	$4.71	$4.71	600
2018-10-29	$4.75	$4.80	$4.75	$4.75	$4.75	83,961
2018-10-26	$4.75	$4.75	$4.75	$4.75	$4.75	15,000
2018-10-25	$4.67	$4.67	$4.67	$4.67	$4.67	0
2018-10-24	$4.67	$4.67	$4.67	$4.67	$4.67	0
2018-10-23	$4.85	$4.85	$4.67	$4.67	$4.67	300
2018-10-22	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-19	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-10-18	$5.00	$5.00	$5.00	$5.00	$5.00	1
2018-10-17	$5.00	$5.00	$5.00	$5.00	$5.00	100
2018-10-16	$4.80	$4.80	$4.80	$4.80	$4.80	1,100
2018-10-15	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-12	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-11	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-10	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-09	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-08	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-05	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-04	$5.25	$5.25	$5.25	$5.25	$5.25	0
2018-10-03	$4.92	$5.25	$4.92	$5.25	$5.25	1,700
2018-10-02	$4.60	$4.70	$4.60	$4.70	$4.70	400
2018-10-01	$4.61	$4.70	$4.50	$4.50	$4.50	1,700
2018-09-28	$4.31	$4.40	$4.31	$4.31	$4.31	1,600
2018-09-27	$4.37	$4.37	$4.37	$4.37	$4.37	0
2018-09-26	$4.37	$4.37	$4.37	$4.37	$4.37	300
2018-09-25	$4.45	$4.45	$4.45	$4.45	$4.45	500
2018-09-24	$4.48	$4.50	$4.48	$4.50	$4.50	11,300
2018-09-21	$4.50	$4.50	$4.50	$4.50	$4.50	0
2018-09-20	$4.50	$4.50	$4.50	$4.50	$4.50	1,000
2018-09-19	$4.35	$4.35	$4.35	$4.35	$4.35	0
2018-09-18	$4.49	$4.49	$4.35	$4.35	$4.35	2,750
2018-09-17	$4.42	$4.50	$4.40	$4.40	$4.40	880
2018-09-14	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-09-13	$4.51	$4.70	$4.50	$4.70	$4.70	20,650
2018-09-12	$4.56	$4.56	$4.56	$4.56	$4.56	500
2018-09-11	$4.50	$4.50	$4.50	$4.50	$4.50	450
2018-09-10	$4.53	$4.53	$4.53	$4.53	$4.53	450
2018-09-07	$4.52	$4.52	$4.52	$4.52	$4.52	500
2018-09-06	$4.80	$4.80	$4.80	$4.80	$4.80	500
2018-09-05	$4.70	$4.70	$4.59	$4.70	$4.70	3,470
2018-09-04	$4.56	$4.56	$4.56	$4.56	$4.56	1,000
2018-08-31	$4.81	$4.81	$4.62	$4.72	$4.72	2,500
2018-08-30	$4.81	$4.81	$4.81	$4.81	$4.81	250
2018-08-29	$5.05	$5.05	$5.05	$5.05	$5.05	500
2018-08-28	$4.82	$4.82	$4.82	$4.82	$4.82	0
2018-08-27	$4.82	$4.82	$4.82	$4.82	$4.82	0
2018-08-24	$4.82	$4.82	$4.82	$4.82	$4.82	0
2018-08-23	$4.93	$4.93	$4.82	$4.82	$4.82	1,000
2018-08-22	$5.12	$5.12	$5.12	$5.12	$5.12	0
2018-08-21	$5.12	$5.12	$5.12	$5.12	$5.12	200
2018-08-20	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-08-17	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-08-16	$4.85	$4.85	$4.85	$4.85	$4.85	0
2018-08-15	$4.96	$4.96	$4.81	$4.85	$4.85	1,595
2018-08-14	$5.13	$5.13	$5.13	$5.13	$5.13	0
2018-08-13	$5.13	$5.13	$5.13	$5.13	$5.13	0
2018-08-10	$4.96	$5.13	$4.96	$5.13	$5.13	1,400
2018-08-09	$5.13	$5.13	$5.13	$5.13	$5.13	300
2018-08-08	$4.96	$4.96	$4.96	$4.96	$4.96	0
2018-08-07	$4.96	$4.96	$4.96	$4.96	$4.96	500
2018-08-06	$5.00	$5.03	$4.96	$4.96	$4.96	3,800
2018-08-03	$5.05	$5.05	$5.05	$5.05	$5.05	1,900
2018-08-02	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-08-01	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-31	$5.00	$5.00	$5.00	$5.00	$5.00	400
2018-07-30	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-07-27	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-07-26	$5.10	$5.10	$5.10	$5.10	$5.10	1,900
2018-07-25	$5.00	$5.00	$5.00	$5.00	$5.00	500
2018-07-24	$5.10	$5.10	$5.10	$5.10	$5.10	71
2018-07-23	$5.10	$5.10	$5.10	$5.10	$5.10	1
2018-07-20	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-07-19	$5.10	$5.10	$5.10	$5.10	$5.10	800
2018-07-18	$4.80	$5.00	$4.80	$5.00	$5.00	2,300
2018-07-17	$4.76	$4.76	$4.76	$4.76	$4.76	0
2018-07-16	$4.76	$4.76	$4.76	$4.76	$4.76	0
2018-07-13	$4.76	$4.76	$4.76	$4.76	$4.76	300
2018-07-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-11	$5.00	$5.00	$5.00	$5.00	$5.00	1,000
2018-07-10	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-09	$5.03	$5.03	$5.00	$5.00	$5.00	1,000
2018-07-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-05	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-03	$5.20	$5.20	$5.20	$5.20	$5.20	0
2018-07-02	$5.20	$5.20	$5.20	$5.20	$5.20	200
2018-06-29	$5.44	$5.44	$5.44	$5.44	$5.44	100
2018-06-28	$5.44	$5.44	$5.44	$5.44	$5.44	0
2018-06-27	$5.44	$5.44	$5.44	$5.44	$5.44	0
2018-06-26	$5.44	$5.44	$5.44	$5.44	$5.44	0
2018-06-25	$5.44	$5.44	$5.44	$5.44	$5.44	0
2018-06-22	$5.44	$5.44	$5.44	$5.44	$5.44	0
2018-06-21	$5.00	$5.78	$5.00	$5.44	$5.44	6,025
2018-06-20	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-06-19	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-06-18	$4.98	$4.98	$4.98	$4.98	$4.98	1,400
2018-06-15	$4.90	$4.90	$4.90	$4.90	$4.90	3,500
2018-06-14	$4.95	$4.95	$4.95	$4.95	$4.95	0
2018-06-13	$4.95	$4.95	$4.95	$4.95	$4.95	12,200
2018-06-12	$4.75	$4.85	$4.75	$4.85	$4.85	4,900
2018-06-11	$4.75	$4.75	$4.70	$4.70	$4.70	1,126
2018-06-08	$4.51	$4.51	$4.50	$4.50	$4.50	1,250
2018-06-07	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-06-06	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-06-05	$4.75	$4.75	$4.70	$4.70	$4.70	500
2018-06-04	$4.67	$4.67	$4.67	$4.67	$4.67	0
2018-06-01	$4.75	$4.75	$4.67	$4.67	$4.67	1,600
2018-05-31	$4.75	$4.75	$4.75	$4.75	$4.75	0
2018-05-30	$4.75	$4.75	$4.75	$4.75	$4.75	4,000
2018-05-29	$4.58	$4.58	$4.58	$4.58	$4.58	100
2018-05-25	$4.65	$4.65	$4.65	$4.65	$4.65	0
2018-05-24	$4.65	$4.65	$4.65	$4.65	$4.65	0
2018-05-23	$4.65	$4.65	$4.65	$4.65	$4.65	2,500
2018-05-22	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-05-21	$4.77	$4.80	$4.77	$4.80	$4.80	1,200
2018-05-18	$4.62	$4.72	$4.62	$4.72	$4.72	4,000
2018-05-17	$4.62	$4.62	$4.62	$4.62	$4.62	300
2018-05-16	$4.62	$4.62	$4.62	$4.62	$4.62	200
2018-05-15	$4.42	$4.42	$4.42	$4.42	$4.42	0
2018-05-14	$4.42	$4.42	$4.42	$4.42	$4.42	0
2018-05-11	$4.42	$4.42	$4.42	$4.42	$4.42	200
2018-05-10	$4.53	$4.53	$4.53	$4.53	$4.53	20
2018-05-09	$4.53	$4.53	$4.53	$4.53	$4.53	0
2018-05-08	$4.52	$4.53	$4.52	$4.53	$4.53	5,700
2018-05-07	$4.45	$4.45	$4.45	$4.45	$4.45	0
2018-05-04	$4.63	$4.63	$4.45	$4.45	$4.45	300
2018-05-03	$4.80	$4.80	$4.63	$4.63	$4.63	1,200
2018-05-02	$4.85	$4.92	$4.76	$4.92	$4.92	2,996
2018-05-01	$4.85	$4.85	$4.85	$4.85	$4.85	200
2018-04-30	$5.00	$5.00	$4.86	$4.86	$4.86	1,050
2018-04-27	$5.20	$5.20	$5.20	$5.20	$5.20	1,250
2018-04-26	$4.96	$4.96	$4.96	$4.96	$4.96	0
2018-04-25	$4.96	$4.96	$4.96	$4.96	$4.96	200
2018-04-24	$5.04	$5.04	$4.93	$5.00	$5.00	4,524
2018-04-23	$5.20	$5.20	$5.20	$5.20	$5.20	179
2018-04-20	$5.07	$5.07	$5.07	$5.07	$5.07	740
2018-04-19	$5.19	$5.19	$5.19	$5.19	$5.19	1,400
2018-04-18	$5.02	$5.02	$5.02	$5.02	$5.02	200
2018-04-17	$4.91	$5.15	$4.91	$5.15	$5.15	17,479
2018-04-16	$4.90	$4.90	$4.90	$4.90	$4.90	1,700
2018-04-13	$4.90	$4.92	$4.90	$4.92	$4.92	5,345
2018-04-12	$4.84	$4.90	$4.84	$4.90	$4.90	5,391
2018-04-11	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-04-10	$4.70	$4.70	$4.70	$4.70	$4.70	100
2018-04-09	$4.54	$4.63	$4.54	$4.63	$4.63	2,400
2018-04-06	$4.46	$4.46	$4.46	$4.46	$4.46	100
2018-04-05	$4.45	$4.45	$4.45	$4.45	$4.45	900
2018-04-04	$4.53	$4.53	$4.53	$4.53	$4.53	0
2018-04-03	$4.53	$4.53	$4.53	$4.53	$4.53	0
2018-04-02	$4.55	$4.55	$4.53	$4.53	$4.53	1,100
2018-03-29	$4.55	$4.55	$4.55	$4.55	$4.55	0
2018-03-28	$4.65	$4.69	$4.36	$4.55	$4.55	4,673
2018-03-27	$4.65	$4.65	$4.65	$4.65	$4.65	1,000
2018-03-26	$4.52	$4.60	$4.52	$4.60	$4.60	4,279
2018-03-23	$4.60	$4.60	$4.50	$4.50	$4.50	415
2018-03-22	$4.90	$4.90	$4.60	$4.70	$4.70	3,300
2018-03-21	$4.95	$4.95	$4.95	$4.95	$4.95	479
2018-03-20	$4.99	$4.99	$4.99	$4.99	$4.99	48
2018-03-19	$4.99	$4.99	$4.99	$4.99	$4.99	0
2018-03-16	$5.06	$5.06	$4.99	$4.99	$4.99	1,250
2018-03-15	$4.87	$4.87	$4.87	$4.87	$4.87	2,000
2018-03-14	$5.14	$5.14	$5.00	$5.00	$5.00	3,020
2018-03-13	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-03-12	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-03-09	$5.10	$5.10	$5.10	$5.10	$5.10	1,305
2018-03-08	$5.00	$5.00	$5.00	$5.00	$5.00	609
2018-03-07	$5.06	$5.10	$5.06	$5.06	$5.06	2,364
2018-03-06	$5.00	$5.20	$4.25	$4.25	$4.25	1,000
2018-03-05	$5.15	$5.15	$5.15	$5.15	$5.15	14
2018-03-02	$5.30	$5.30	$5.05	$5.15	$5.15	6,250
2018-03-01	$5.45	$5.45	$5.30	$5.30	$5.30	1,035
2018-02-28	$5.50	$5.50	$5.50	$5.50	$5.50	0
2018-02-27	$5.50	$5.50	$5.50	$5.50	$5.50	0
2018-02-26	$5.60	$5.60	$5.50	$5.50	$5.50	2,600
2018-02-23	$5.85	$5.85	$5.62	$5.62	$5.62	1,150
2018-02-22	$5.80	$5.80	$5.70	$5.70	$5.70	1,100
2018-02-21	$5.62	$5.90	$5.46	$5.90	$5.90	2,347
2018-02-20	$5.55	$5.55	$5.46	$5.46	$5.46	1,598
2018-02-16	$5.90	$5.91	$5.90	$5.90	$5.90	1,200
2018-02-15	$5.66	$5.66	$5.66	$5.66	$5.66	0
2018-02-14	$5.95	$5.95	$5.55	$5.66	$5.66	2,974
2018-02-13	$6.00	$6.00	$5.92	$5.92	$5.92	2,180
2018-02-12	$5.98	$5.98	$5.98	$5.98	$5.98	100
2018-02-09	$6.15	$6.15	$6.15	$6.15	$6.15	98
2018-02-08	$6.15	$6.15	$6.15	$6.15	$6.15	200
2018-02-07	$6.14	$6.14	$6.14	$6.14	$6.14	0
2018-02-06	$6.20	$6.20	$6.14	$6.14	$6.14	385
2018-02-05	$6.30	$6.30	$6.30	$6.30	$6.30	400
2018-02-02	$6.35	$6.35	$6.35	$6.35	$6.35	0
2018-02-01	$6.41	$6.41	$6.35	$6.35	$6.35	500
2018-01-31	$6.30	$6.35	$6.25	$6.25	$6.25	1,761
2018-01-30	$5.90	$6.40	$5.89	$6.35	$6.35	13,102
2018-01-29	$5.90	$5.90	$5.90	$5.90	$5.90	215
2018-01-26	$5.75	$5.88	$5.50	$5.88	$5.88	5,399
2018-01-25	$6.10	$6.10	$5.85	$5.85	$5.85	450
2018-01-24	$5.85	$5.85	$5.85	$5.85	$5.85	515
2018-01-23	$6.02	$6.02	$6.00	$6.00	$6.00	200
2018-01-22	$6.30	$6.30	$6.25	$6.25	$6.25	900
2018-01-19	$6.40	$6.40	$6.40	$6.40	$6.40	0
2018-01-18	$6.50	$6.50	$6.40	$6.40	$6.40	600
2018-01-17	$6.55	$6.55	$6.55	$6.55	$6.55	4,000
2018-01-16	$6.45	$6.45	$6.45	$6.45	$6.45	600
2018-01-12	$6.70	$6.70	$6.70	$6.70	$6.70	500
2018-01-11	$6.78	$6.78	$6.78	$6.78	$6.78	0
2018-01-10	$6.85	$6.85	$6.78	$6.78	$6.78	1,500
2018-01-09	$6.50	$6.50	$6.50	$6.50	$6.50	0
2018-01-08	$6.47	$6.50	$6.31	$6.50	$6.50	2,973
2018-01-05	$6.60	$6.75	$6.58	$6.65	$6.65	260,149
2018-01-04	$6.50	$6.60	$6.50	$6.60	$6.60	13,185
2018-01-03	$6.50	$6.50	$6.50	$6.50	$6.50	50
2018-01-02	$6.50	$6.50	$6.50	$6.50	$6.50	15,200
2017-12-29	$6.55	$6.55	$6.45	$6.45	$6.45	1,500
2017-12-28	$6.25	$6.41	$6.25	$6.26	$6.26	6,800
2017-12-27	$6.55	$6.55	$6.25	$6.25	$6.25	4,300
2017-12-26	$6.40	$6.50	$6.05	$6.50	$6.50	1,850
2017-12-22	$6.50	$6.50	$6.49	$6.49	$6.49	22,677
2017-12-21	$6.09	$6.80	$6.09	$6.50	$6.50	1,555
2017-12-20	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-12-19	$6.10	$6.11	$5.95	$6.10	$6.10	8,530
2017-12-18	$5.90	$6.10	$5.90	$6.10	$6.10	55,971
2017-12-15	$5.70	$5.70	$5.50	$5.70	$5.70	687
2017-12-14	$5.69	$5.72	$5.48	$5.69	$5.69	400,353
2017-12-13	$5.69	$5.69	$5.69	$5.69	$5.69	0
2017-12-12	$5.70	$5.70	$5.69	$5.69	$5.69	300
2017-12-11	$5.55	$5.80	$5.50	$5.80	$5.80	1,368
2017-12-08	$5.50	$5.71	$5.50	$5.50	$5.50	14,700
2017-12-07	$6.00	$6.00	$5.15	$5.35	$5.35	18,567
2017-12-06	$4.50	$4.50	$4.50	$4.50	$4.50	0
2017-12-05	$4.52	$4.52	$4.50	$4.50	$4.50	1,130
2017-12-04	$4.71	$5.00	$4.65	$4.65	$4.65	6,451
2017-12-01	$4.85	$4.85	$4.85	$4.85	$4.85	100
2017-11-30	$4.85	$4.90	$4.50	$4.75	$4.75	4,591
2017-11-29	$4.75	$5.05	$4.75	$4.85	$4.85	11,206
2017-11-28	$4.27	$4.27	$4.27	$4.27	$4.27	200
2017-11-27	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-11-24	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-11-22	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-11-21	$4.39	$4.40	$4.38	$4.40	$4.40	1,455
2017-11-20	$4.43	$4.43	$4.40	$4.40	$4.40	800
2017-11-17	$4.43	$4.45	$4.40	$4.40	$4.40	4,492
2017-11-16	$4.45	$4.45	$4.45	$4.45	$4.45	100
2017-11-15	$4.55	$4.55	$4.55	$4.55	$4.55	0
2017-11-14	$4.54	$4.55	$4.54	$4.55	$4.55	2,200
2017-11-13	$4.70	$4.70	$4.40	$4.41	$4.41	5,460
2017-11-10	$4.70	$4.80	$4.70	$4.80	$4.80	2,215
2017-11-09	$4.80	$4.84	$4.80	$4.80	$4.80	500
2017-11-08	$4.86	$4.86	$4.86	$4.86	$4.86	306,265
2017-11-07	$4.90	$4.94	$4.86	$4.86	$4.86	1,235
2017-11-06	$4.95	$4.95	$4.86	$4.86	$4.86	1,500
2017-11-03	$4.95	$4.95	$4.95	$4.95	$4.95	100
2017-11-02	$5.04	$5.04	$5.00	$5.04	$5.04	610
2017-11-01	$5.05	$5.05	$5.05	$5.05	$5.05	0
2017-10-31	$5.01	$5.09	$5.01	$5.05	$5.05	1,200
2017-10-30	$5.02	$5.02	$5.02	$5.02	$5.02	0
2017-10-27	$5.06	$5.06	$5.02	$5.02	$5.02	500
2017-10-26	$5.06	$5.06	$5.06	$5.06	$5.06	0
2017-10-25	$5.06	$5.06	$5.06	$5.06	$5.06	151
2017-10-24	$5.11	$5.11	$5.11	$5.11	$5.11	4,010
2017-10-23	$5.02	$5.05	$5.02	$5.05	$5.05	315
2017-10-20	$5.10	$5.15	$5.10	$5.10	$5.10	1,030
2017-10-19	$5.03	$5.05	$5.00	$5.03	$5.03	12,823
2017-10-18	$5.07	$5.07	$5.04	$5.07	$5.07	1,800
2017-10-17	$5.16	$5.16	$5.16	$5.16	$5.16	0
2017-10-16	$5.34	$5.34	$5.16	$5.16	$5.16	2,321
2017-10-13	$5.30	$5.30	$5.20	$5.20	$5.20	500
2017-10-12	$5.30	$5.30	$5.30	$5.30	$5.30	0
2017-10-11	$5.26	$5.30	$5.14	$5.30	$5.30	500
2017-10-10	$5.26	$5.26	$5.26	$5.26	$5.26	537
2017-10-09	$5.25	$5.40	$5.25	$5.40	$5.40	1,526
2017-10-06	$5.35	$5.35	$5.35	$5.35	$5.35	940
2017-10-05	$5.46	$5.46	$5.46	$5.46	$5.46	0
2017-10-04	$5.35	$5.46	$5.26	$5.46	$5.46	500
2017-10-03	$5.51	$5.55	$5.51	$5.55	$5.55	1,000
2017-10-02	$5.35	$5.35	$5.35	$5.35	$5.35	0
2017-09-29	$5.39	$5.39	$5.35	$5.35	$5.35	425
2017-09-28	$5.60	$5.60	$5.60	$5.60	$5.60	0
2017-09-27	$5.60	$5.60	$5.60	$5.60	$5.60	0
2017-09-26	$5.60	$5.60	$5.60	$5.60	$5.60	100
2017-09-25	$5.38	$5.38	$5.38	$5.38	$5.38	111
2017-09-22	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-09-21	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-09-20	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-09-19	$5.38	$5.38	$5.38	$5.38	$5.38	0
2017-09-18	$5.36	$5.38	$5.36	$5.38	$5.38	1,360
2017-09-15	$5.35	$5.36	$5.32	$5.36	$5.36	7,371
2017-09-14	$5.59	$5.59	$5.59	$5.59	$5.59	100
2017-09-13	$5.00	$5.05	$5.00	$5.05	$5.05	1,100
2017-09-12	$4.99	$5.03	$4.99	$5.00	$5.00	13,611
2017-09-11	$4.96	$5.00	$4.96	$5.00	$5.00	200
2017-09-08	$4.80	$4.95	$4.65	$4.81	$4.81	21,971
2017-09-07	$4.85	$4.85	$4.85	$4.85	$4.85	0
2017-09-06	$4.85	$4.85	$4.85	$4.85	$4.85	0
2017-09-05	$4.85	$4.85	$4.85	$4.85	$4.85	50
2017-08-31	$4.99	$4.99	$4.85	$4.85	$4.85	300
2017-08-30	$4.95	$4.95	$4.95	$4.95	$4.95	0
2017-08-29	$4.92	$5.10	$4.92	$4.95	$4.95	7,019
2017-08-28	$4.95	$4.95	$4.95	$4.95	$4.95	360
2017-08-25	$4.86	$4.90	$4.86	$4.90	$4.90	1,542
2017-08-24	$4.90	$4.90	$4.90	$4.90	$4.90	0
2017-08-23	$4.90	$4.90	$4.90	$4.90	$4.90	0
2017-08-22	$4.89	$4.90	$4.89	$4.90	$4.90	860
2017-08-21	$4.80	$4.80	$4.80	$4.80	$4.80	100
2017-08-18	$4.90	$4.90	$4.81	$4.81	$4.81	2,900
2017-08-17	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-08-16	$5.00	$5.00	$4.97	$5.00	$5.00	13,575
2017-08-15	$5.05	$5.20	$4.96	$5.00	$5.00	3,842
2017-08-14	$5.20	$5.20	$5.20	$5.20	$5.20	100
2017-08-11	$5.25	$5.25	$5.20	$5.20	$5.20	300
2017-08-10	$5.25	$5.25	$5.25	$5.25	$5.25	296
2017-08-09	$5.35	$5.35	$5.35	$5.35	$5.35	0
2017-08-08	$5.35	$5.35	$5.35	$5.35	$5.35	0
2017-08-07	$5.35	$5.35	$5.35	$5.35	$5.35	1,560
2017-08-04	$5.31	$5.35	$5.31	$5.35	$5.35	500
2017-08-03	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-08-02	$5.21	$5.25	$5.21	$5.25	$5.25	2,270
2017-08-01	$5.15	$5.25	$5.15	$5.20	$5.20	1,000
2017-07-31	$5.00	$5.25	$5.00	$5.25	$5.25	2,255
2017-07-28	$5.25	$5.25	$5.01	$5.01	$5.01	1,440
2017-07-27	$5.55	$5.55	$5.55	$5.55	$5.55	0
2017-07-26	$5.15	$5.55	$5.15	$5.55	$5.55	9,839
2017-07-25	$4.96	$5.10	$4.95	$5.10	$5.10	6,170
2017-07-24	$4.46	$4.65	$4.46	$4.50	$4.50	1,750
2017-07-21	$4.39	$4.40	$4.39	$4.40	$4.40	8,000
2017-07-20	$4.10	$4.25	$4.10	$4.25	$4.25	21,422
2017-07-19	$4.30	$4.38	$4.30	$4.38	$4.38	3,969
2017-07-18	$4.29	$4.29	$4.29	$4.29	$4.29	3,631
2017-07-17	$4.21	$4.21	$4.21	$4.21	$4.21	250
2017-07-14	$4.31	$4.35	$4.31	$4.35	$4.35	300
2017-07-13	$4.35	$4.35	$4.35	$4.35	$4.35	0
2017-07-12	$4.31	$4.35	$4.10	$4.35	$4.35	1,000
2017-07-11	$4.15	$4.15	$4.15	$4.15	$4.15	500
2017-07-10	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-07	$4.17	$4.17	$4.16	$4.16	$4.16	600
2017-07-06	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-05	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-07-03	$4.16	$4.16	$4.16	$4.16	$4.16	0
2017-06-30	$4.17	$4.17	$4.16	$4.16	$4.16	10,000
2017-06-29	$4.28	$4.39	$4.28	$4.39	$4.39	1,065
2017-06-28	$4.25	$4.25	$4.25	$4.25	$4.25	0
2017-06-27	$4.30	$4.30	$4.25	$4.25	$4.25	570
2017-06-26	$4.45	$4.45	$4.45	$4.45	$4.45	0
2017-06-23	$4.45	$4.45	$4.45	$4.45	$4.45	0
2017-06-22	$4.55	$4.55	$4.30	$4.45	$4.45	3,148
2017-06-21	$4.65	$4.65	$4.65	$4.65	$4.65	570
2017-06-20	$4.76	$4.76	$4.75	$4.75	$4.75	700
2017-06-19	$4.81	$4.81	$4.81	$4.81	$4.81	0
2017-06-16	$4.81	$4.81	$4.81	$4.81	$4.81	0
2017-06-15	$4.81	$4.81	$4.81	$4.81	$4.81	0
2017-06-14	$4.81	$4.81	$4.81	$4.81	$4.81	0
2017-06-13	$4.86	$4.86	$4.81	$4.81	$4.81	500
2017-06-12	$4.90	$4.90	$4.90	$4.90	$4.90	0
2017-06-09	$4.90	$4.90	$4.90	$4.90	$4.90	1
2017-06-08	$4.98	$4.98	$4.90	$4.90	$4.90	3,100
2017-06-07	$4.99	$4.99	$4.95	$4.95	$4.95	200
2017-06-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2017-06-05	$5.24	$5.24	$5.20	$5.20	$5.20	200
2017-06-02	$5.20	$5.40	$5.10	$5.20	$5.20	9,980
2017-06-01	$4.85	$4.85	$4.85	$4.85	$4.85	0
2017-05-31	$4.85	$4.85	$4.85	$4.85	$4.85	0
2017-05-30	$5.25	$5.25	$4.85	$4.85	$4.85	300
2017-05-26	$5.00	$5.00	$4.80	$4.80	$4.80	500
2017-05-25	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-05-24	$4.85	$4.85	$4.75	$4.75	$4.75	4,400
2017-05-23	$4.76	$4.76	$4.51	$4.51	$4.51	1,030
2017-05-22	$4.90	$4.90	$4.90	$4.90	$4.90	200
2017-05-19	$5.15	$5.15	$4.96	$5.00	$5.00	6,790
2017-05-18	$5.25	$5.29	$5.25	$5.25	$5.25	3,433
2017-05-17	$5.95	$5.95	$5.28	$5.30	$5.30	1,955
2017-05-16	$5.67	$5.67	$5.67	$5.67	$5.67	1,100
2017-05-15	$5.75	$5.75	$5.75	$5.75	$5.75	30
2017-05-12	$5.74	$5.75	$5.74	$5.75	$5.75	2,000
2017-05-11	$5.84	$5.84	$5.41	$5.51	$5.51	2,770
2017-05-10	$5.28	$5.30	$5.25	$5.30	$5.30	1,700
2017-05-09	$5.40	$5.40	$5.26	$5.30	$5.30	1,503
2017-05-08	$5.25	$5.50	$5.25	$5.40	$5.40	2,925
2017-05-05	$5.25	$5.25	$5.25	$5.25	$5.25	100
2017-05-04	$5.35	$5.40	$4.71	$5.00	$5.00	1,822
2017-05-03	$5.66	$5.66	$5.30	$5.40	$5.40	1,900
2017-05-02	$5.95	$6.00	$5.60	$5.70	$5.70	8,600
2017-05-01	$6.25	$6.25	$5.91	$6.00	$6.00	2,800
2017-04-28	$5.89	$6.25	$5.66	$5.95	$5.95	14,018
2017-04-27	$5.89	$5.89	$5.89	$5.89	$5.89	0
2017-04-26	$5.79	$5.89	$5.56	$5.89	$5.89	11,650
2017-04-25	$5.39	$5.50	$5.35	$5.49	$5.49	7,200
2017-04-24	$5.36	$5.40	$5.36	$5.39	$5.39	1,325
2017-04-21	$5.25	$5.25	$5.05	$5.10	$5.10	30,131
2017-04-20	$4.89	$5.20	$4.82	$5.20	$5.20	27,824
2017-04-19	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-04-18	$5.10	$5.10	$5.10	$5.10	$5.10	1,124
2017-04-17	$5.10	$5.10	$5.10	$5.10	$5.10	546
2017-04-13	$4.69	$4.69	$4.65	$4.65	$4.65	1,000
2017-04-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2017-04-11	$4.69	$5.00	$4.69	$5.00	$5.00	3,170
2017-04-10	$4.41	$4.60	$4.41	$4.60	$4.60	647
2017-04-07	$4.75	$4.77	$4.69	$4.77	$4.77	700
2017-04-06	$4.51	$4.75	$4.51	$4.75	$4.75	7,474
2017-04-05	$4.50	$4.52	$4.50	$4.52	$4.52	400
2017-04-04	$4.81	$4.81	$4.62	$4.62	$4.62	700
2017-04-03	$5.05	$5.06	$4.99	$5.00	$5.00	3,818
2017-03-31	$5.13	$5.13	$5.13	$5.13	$5.13	0
2017-03-30	$5.12	$5.13	$5.12	$5.13	$5.13	1,660
2017-03-29	$5.11	$5.11	$5.11	$5.11	$5.11	0
2017-03-28	$5.11	$5.11	$5.11	$5.11	$5.11	100
2017-03-27	$5.40	$5.40	$5.36	$5.40	$5.40	3,200
2017-03-24	$5.12	$5.25	$5.12	$5.25	$5.25	300
2017-03-23	$5.35	$5.38	$5.01	$5.20	$5.20	4,598
2017-03-22	$5.75	$5.75	$5.60	$5.60	$5.60	300
2017-03-21	$5.75	$5.75	$5.75	$5.75	$5.75	0
2017-03-20	$5.75	$5.75	$5.75	$5.75	$5.75	500
2017-03-17	$5.75	$5.75	$5.75	$5.75	$5.75	0
2017-03-16	$5.88	$5.88	$5.75	$5.75	$5.75	500
2017-03-15	$5.81	$5.81	$5.81	$5.81	$5.81	0
2017-03-14	$5.81	$5.81	$5.81	$5.81	$5.81	378
2017-03-13	$5.99	$5.99	$5.99	$5.99	$5.99	100
2017-03-10	$5.91	$5.91	$5.71	$5.79	$5.79	2,483
2017-03-09	$6.00	$6.00	$5.96	$6.00	$6.00	700
2017-03-08	$6.10	$6.10	$5.91	$5.91	$5.91	2,100
2017-03-07	$6.15	$6.15	$6.10	$6.11	$6.11	1,642
2017-03-06	$6.56	$6.65	$6.40	$6.40	$6.40	3,342
2017-03-03	$6.69	$6.69	$6.50	$6.50	$6.50	1,100
2017-03-02	$6.55	$6.75	$6.50	$6.50	$6.50	9,360
2017-03-01	$6.59	$6.59	$6.50	$6.55	$6.55	6,800
2017-02-28	$6.15	$6.55	$6.15	$6.45	$6.45	2,871
2017-02-27	$5.94	$6.10	$5.91	$6.10	$6.10	5,976
2017-02-24	$6.21	$6.40	$6.21	$6.26	$6.26	5,343
2017-02-23	$5.85	$6.25	$5.80	$6.25	$6.25	8,260
2017-02-22	$6.26	$6.26	$5.70	$5.84	$5.84	39,384
2017-02-21	$8.92	$8.92	$6.02	$6.33	$6.33	66,066
2017-02-17	$9.05	$9.50	$9.05	$9.50	$9.50	2,085
2017-02-16	$9.55	$9.55	$9.55	$9.55	$9.55	0
2017-02-15	$9.11	$9.55	$9.11	$9.55	$9.55	1,715
2017-02-14	$9.05	$9.42	$8.85	$9.00	$9.00	8,910
2017-02-13	$8.90	$9.00	$8.80	$8.95	$8.95	18,040
2017-02-10	$8.80	$8.80	$8.60	$8.80	$8.80	3,100
2017-02-09	$8.80	$8.80	$8.80	$8.80	$8.80	400,200
2017-02-08	$8.50	$8.60	$8.50	$8.60	$8.60	1,100
2017-02-07	$8.75	$8.80	$8.50	$8.80	$8.80	8,800
2017-02-06	$9.00	$15.00	$9.00	$9.20	$9.20	407,906
2017-02-03	$7.32	$8.25	$7.32	$8.00	$8.00	7,588
2017-02-02	$7.45	$7.45	$7.45	$7.45	$7.45	0
2017-02-01	$7.06	$7.45	$6.93	$7.45	$7.45	3,708
2017-01-31	$7.00	$7.00	$6.73	$6.84	$6.84	6,258
2017-01-30	$6.69	$7.00	$6.69	$6.70	$6.70	3,272
2017-01-27	$6.60	$6.60	$6.25	$6.25	$6.25	1,622
2017-01-26	$6.25	$6.54	$6.10	$6.40	$6.40	6,808
2017-01-25	$6.16	$6.18	$6.12	$6.12	$6.12	6,350
2017-01-24	$6.25	$6.25	$6.14	$6.18	$6.18	4,375
2017-01-23	$6.12	$6.25	$6.12	$6.12	$6.12	6,620
2017-01-20	$6.01	$6.20	$6.00	$6.20	$6.20	271,164
2017-01-19	$6.15	$6.15	$6.00	$6.00	$6.00	1,420
2017-01-18	$6.16	$6.20	$6.10	$6.10	$6.10	3,250
2017-01-17	$6.46	$6.46	$6.13	$6.20	$6.20	552,014
2017-01-13	$6.10	$6.10	$6.10	$6.10	$6.10	0
2017-01-12	$6.10	$6.10	$6.10	$6.10	$6.10	200
2017-01-11	$6.13	$6.15	$6.13	$6.15	$6.15	2,100
2017-01-10	$6.16	$6.25	$6.10	$6.13	$6.13	5,300
2017-01-09	$6.15	$6.15	$6.15	$6.15	$6.15	200
2017-01-06	$6.15	$6.15	$6.05	$6.15	$6.15	800
2017-01-05	$6.30	$6.30	$6.30	$6.30	$6.30	0
2017-01-04	$6.10	$6.30	$6.10	$6.30	$6.30	1,214
2017-01-03	$6.05	$6.10	$6.05	$6.10	$6.10	300
2016-12-30	$6.10	$6.10	$6.00	$6.00	$6.00	878
2016-12-29	$6.05	$6.15	$5.90	$6.00	$6.00	1,200
2016-12-28	$6.30	$6.30	$6.26	$6.26	$6.26	1,222
2016-12-27	$5.95	$6.30	$5.95	$6.05	$6.05	3,017
2016-12-23	$5.95	$5.95	$5.95	$5.95	$5.95	0
2016-12-22	$6.10	$6.15	$5.91	$5.95	$5.95	14,546
2016-12-21	$6.26	$6.30	$6.26	$6.30	$6.30	5,000
2016-12-20	$6.28	$6.30	$6.15	$6.15	$6.15	6,594
2016-12-19	$6.35	$6.35	$6.25	$6.25	$6.25	1,225
2016-12-16	$6.45	$6.45	$6.22	$6.22	$6.22	816
2016-12-15	$6.60	$6.60	$6.60	$6.60	$6.60	0
2016-12-14	$6.60	$6.60	$6.60	$6.60	$6.60	710
2016-12-13	$6.60	$6.60	$6.60	$6.60	$6.60	550
2016-12-12	$6.58	$6.70	$6.50	$6.50	$6.50	55,553
2016-12-09	$6.51	$6.55	$6.51	$6.55	$6.55	1,062
2016-12-08	$6.60	$6.60	$6.60	$6.60	$6.60	2,800
2016-12-07	$6.40	$6.40	$6.30	$6.36	$6.36	1,385
2016-12-06	$6.21	$6.39	$6.10	$6.39	$6.39	203,500
2016-12-05	$6.40	$6.40	$5.73	$6.09	$6.09	3,862
2016-12-02	$6.87	$6.87	$6.50	$6.50	$6.50	2,171
2016-12-01	$6.79	$7.30	$6.79	$7.00	$7.00	758,775
2016-11-30	$5.96	$6.55	$5.50	$6.35	$6.35	262,667
2016-11-29	$4.75	$4.90	$4.56	$4.56	$4.56	1,795,872
2016-11-28	$4.74	$4.80	$4.60	$4.80	$4.80	1,904,532
2016-11-25	$4.55	$4.70	$4.55	$4.55	$4.55	2,383
2016-11-23	$4.48	$4.59	$4.35	$4.54	$4.54	4,232
2016-11-22	$4.38	$4.38	$4.35	$4.38	$4.38	416,168
2016-11-21	$4.35	$4.38	$4.26	$4.38	$4.38	25,910
2016-11-18	$4.30	$4.35	$4.30	$4.35	$4.35	1,500
2016-11-17	$4.41	$4.41	$4.40	$4.41	$4.41	134,724
2016-11-16	$4.12	$4.49	$4.07	$4.40	$4.40	502,750
2016-11-15	$4.08	$4.13	$4.00	$4.13	$4.13	511,600
2016-11-14	$4.10	$4.53	$4.01	$4.07	$4.07	141,800
2016-11-11	$3.38	$4.10	$3.38	$4.10	$4.10	20,814
2016-11-10	$3.23	$3.98	$3.23	$3.38	$3.38	11,194
2016-11-09	$2.74	$3.30	$2.74	$3.01	$3.01	52,663
2016-11-08	$2.46	$2.46	$2.46	$2.46	$2.46	0
2016-11-07	$2.55	$2.55	$2.46	$2.46	$2.46	245
2016-11-04	$2.55	$2.55	$2.55	$2.55	$2.55	100
2016-11-03	$2.59	$2.59	$2.59	$2.59	$2.59	0
2016-11-02	$2.59	$2.59	$2.59	$2.59	$2.59	100
2016-11-01	$2.46	$2.46	$2.46	$2.46	$2.46	0
2016-10-31	$2.46	$2.46	$2.46	$2.46	$2.46	200
2016-10-28	$2.53	$2.53	$2.53	$2.53	$2.53	200
2016-10-27	$2.66	$2.66	$2.51	$2.51	$2.51	1,165
2016-10-26	$2.65	$2.77	$2.61	$2.77	$2.77	3,200
2016-10-25	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-10-24	$2.70	$2.75	$2.70	$2.75	$2.75	9,000
2016-10-21	$2.70	$2.70	$2.51	$2.70	$2.70	1,756
2016-10-20	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-10-19	$2.75	$2.75	$2.75	$2.75	$2.75	856
2016-10-18	$2.70	$2.70	$2.55	$2.70	$2.70	5,800
2016-10-17	$2.69	$2.69	$2.69	$2.69	$2.69	0
2016-10-14	$2.69	$2.69	$2.69	$2.69	$2.69	0
2016-10-13	$2.69	$2.69	$2.69	$2.69	$2.69	0
2016-10-12	$2.69	$2.69	$2.69	$2.69	$2.69	100
2016-10-11	$2.79	$2.79	$2.68	$2.68	$2.68	300
2016-10-10	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-10-07	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-10-06	$2.75	$2.75	$2.65	$2.75	$2.75	7,950
2016-10-05	$2.60	$2.75	$2.56	$2.75	$2.75	16,675
2016-10-04	$2.46	$2.46	$2.46	$2.46	$2.46	100
2016-10-03	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-30	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-29	$2.60	$2.60	$2.60	$2.60	$2.60	50
2016-09-28	$2.60	$2.60	$2.60	$2.60	$2.60	2,650
2016-09-27	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-26	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-23	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-22	$2.60	$2.60	$2.60	$2.60	$2.60	0
2016-09-21	$2.50	$2.60	$2.50	$2.60	$2.60	450
2016-09-20	$2.25	$2.25	$2.15	$2.15	$2.15	974
2016-09-19	$2.00	$2.00	$2.00	$2.00	$2.00	0
2016-09-16	$2.00	$2.00	$2.00	$2.00	$2.00	0
2016-09-15	$2.00	$2.00	$2.00	$2.00	$2.00	0
2016-09-14	$2.00	$2.00	$2.00	$2.00	$2.00	100
2016-09-13	$2.45	$2.50	$2.35	$2.35	$2.35	2,600
2016-09-12	$2.50	$2.50	$2.45	$2.45	$2.45	850
2016-09-09	$2.59	$2.59	$2.55	$2.55	$2.55	1,300
2016-09-08	$2.52	$2.52	$2.52	$2.52	$2.52	0
2016-09-07	$2.52	$2.52	$2.52	$2.52	$2.52	270
2016-09-06	$2.54	$2.54	$2.54	$2.54	$2.54	100
2016-09-02	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-09-01	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-08-31	$2.75	$2.75	$2.75	$2.75	$2.75	100
2016-08-30	$2.95	$2.95	$2.95	$2.95	$2.95	0
2016-08-29	$2.95	$2.95	$2.95	$2.95	$2.95	50
2016-08-26	$2.95	$2.95	$2.95	$2.95	$2.95	46
2016-08-25	$2.95	$2.95	$2.95	$2.95	$2.95	100
2016-08-24	$3.06	$3.06	$3.00	$3.00	$3.00	1,295
2016-08-23	$3.19	$3.19	$3.19	$3.19	$3.19	0
2016-08-22	$3.19	$3.19	$3.19	$3.19	$3.19	0
2016-08-19	$3.15	$3.19	$3.15	$3.19	$3.19	2,505
2016-08-18	$3.12	$3.12	$3.11	$3.11	$3.11	2,700
2016-08-17	$3.21	$3.21	$3.12	$3.12	$3.12	1,100
2016-08-16	$3.29	$3.29	$3.29	$3.29	$3.29	0
2016-08-15	$3.25	$3.29	$3.25	$3.29	$3.29	7,925
2016-08-12	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-08-11	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-08-10	$3.25	$3.30	$3.25	$3.30	$3.30	320,040
2016-08-09	$3.20	$3.20	$3.18	$3.18	$3.18	700
2016-08-08	$3.11	$3.16	$3.00	$3.16	$3.16	3,326
2016-08-05	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-08-04	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-08-03	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-08-02	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-08-01	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-07-29	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-07-28	$3.11	$3.11	$3.11	$3.11	$3.11	0
2016-07-27	$3.12	$3.12	$2.95	$3.11	$3.11	28,822
2016-07-26	$3.16	$3.16	$3.12	$3.12	$3.12	5,340
2016-07-25	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-07-22	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-07-21	$3.30	$3.30	$3.30	$3.30	$3.30	0
2016-07-20	$3.30	$3.30	$3.30	$3.30	$3.30	1,130
2016-07-19	$3.22	$3.25	$3.11	$3.11	$3.11	525
2016-07-18	$3.39	$3.39	$3.39	$3.39	$3.39	0
2016-07-15	$3.30	$3.39	$3.25	$3.39	$3.39	4,200
2016-07-14	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-07-13	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-07-12	$3.26	$3.26	$3.26	$3.26	$3.26	25,863
2016-07-11	$3.43	$3.43	$3.26	$3.26	$3.26	1,700
2016-07-08	$3.25	$3.25	$3.25	$3.25	$3.25	100
2016-07-07	$3.29	$3.29	$3.29	$3.29	$3.29	100
2016-07-06	$3.27	$3.29	$3.25	$3.25	$3.25	5,200
2016-07-05	$3.31	$3.35	$3.29	$3.29	$3.29	10,340
2016-07-01	$3.31	$3.31	$3.31	$3.31	$3.31	0
2016-06-30	$3.31	$3.31	$3.31	$3.31	$3.31	30,000
2016-06-29	$3.31	$3.31	$3.31	$3.31	$3.31	0
2016-06-28	$3.31	$3.31	$3.31	$3.31	$3.31	0
2016-06-27	$3.31	$3.31	$3.31	$3.31	$3.31	1,000
2016-06-24	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-06-23	$3.70	$3.70	$3.70	$3.70	$3.70	200
2016-06-22	$3.33	$3.33	$3.33	$3.33	$3.33	100
2016-06-21	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-20	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-17	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-16	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-15	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-14	$3.52	$3.52	$3.52	$3.52	$3.52	0
2016-06-13	$3.52	$3.52	$3.52	$3.52	$3.52	1,000
2016-06-10	$3.46	$3.46	$3.46	$3.46	$3.46	40
2016-06-09	$3.46	$3.46	$3.46	$3.46	$3.46	0
2016-06-08	$3.46	$3.46	$3.46	$3.46	$3.46	0
2016-06-07	$3.46	$3.46	$3.46	$3.46	$3.46	1,000
2016-06-06	$3.60	$3.60	$3.60	$3.60	$3.60	0
2016-06-03	$3.60	$3.60	$3.60	$3.60	$3.60	0
2016-06-02	$3.60	$3.60	$3.60	$3.60	$3.60	80
2016-06-01	$3.60	$3.60	$3.60	$3.60	$3.60	0
2016-05-31	$3.69	$3.69	$3.60	$3.60	$3.60	4,830
2016-05-27	$3.40	$3.40	$3.40	$3.40	$3.40	0
2016-05-26	$3.40	$3.40	$3.40	$3.40	$3.40	0
2016-05-25	$3.34	$3.40	$3.34	$3.40	$3.40	8,130
2016-05-24	$3.35	$3.35	$3.35	$3.35	$3.35	270
2016-05-23	$3.40	$3.40	$3.35	$3.35	$3.35	1,700
2016-05-20	$3.00	$3.36	$3.00	$3.30	$3.30	103,458
2016-05-19	$3.10	$3.10	$3.10	$3.10	$3.10	100
2016-05-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-05-17	$3.05	$3.05	$3.00	$3.00	$3.00	1,100
2016-05-16	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-05-13	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-05-12	$3.10	$3.10	$3.10	$3.10	$3.10	90
2016-05-11	$3.10	$3.10	$3.08	$3.10	$3.10	1,360
2016-05-10	$3.10	$3.10	$3.10	$3.10	$3.10	0
2016-05-09	$3.14	$3.25	$3.10	$3.10	$3.10	6,440
2016-05-06	$3.07	$3.07	$3.00	$3.00	$3.00	400
2016-05-05	$3.13	$3.22	$3.05	$3.11	$3.11	4,167,116
2016-05-04	$3.41	$3.41	$3.13	$3.13	$3.13	200
2016-05-03	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-05-02	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-04-29	$3.26	$3.26	$3.26	$3.26	$3.26	0
2016-04-28	$3.26	$3.26	$3.26	$3.26	$3.26	1,000
2016-04-27	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-04-26	$3.75	$3.75	$3.75	$3.75	$3.75	8
2016-04-25	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-04-22	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-04-21	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-04-20	$3.75	$3.75	$3.75	$3.75	$3.75	22
2016-04-19	$3.75	$3.75	$3.75	$3.75	$3.75	60
2016-04-18	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-04-15	$3.34	$3.75	$3.25	$3.75	$3.75	7,406
2016-04-14	$3.69	$3.88	$3.41	$3.88	$3.88	5,001,727
2016-04-13	$3.24	$3.60	$3.24	$3.60	$3.60	506,073
2016-04-12	$2.68	$3.19	$2.60	$3.09	$3.09	109,020
2016-04-11	$2.65	$2.69	$2.62	$2.69	$2.69	2,430
2016-04-08	$2.72	$2.72	$2.72	$2.72	$2.72	0
2016-04-07	$2.72	$2.72	$2.72	$2.72	$2.72	0
2016-04-06	$2.72	$2.72	$2.72	$2.72	$2.72	400
2016-04-05	$2.90	$2.90	$2.84	$2.84	$2.84	34,930
2016-04-04	$3.04	$3.04	$3.04	$3.04	$3.04	500
2016-04-01	$2.84	$2.84	$2.66	$2.66	$2.66	2,100
2016-03-31	$2.80	$2.84	$2.80	$2.84	$2.84	3,749
2016-03-30	$2.90	$2.90	$2.90	$2.90	$2.90	0
2016-03-29	$2.90	$2.95	$2.70	$2.90	$2.90	14,102
2016-03-28	$2.90	$2.90	$2.80	$2.90	$2.90	6,170
2016-03-24	$2.90	$2.90	$2.90	$2.90	$2.90	0
2016-03-23	$2.90	$2.90	$2.90	$2.90	$2.90	13
2016-03-22	$2.90	$2.90	$2.90	$2.90	$2.90	0
2016-03-21	$2.70	$2.90	$2.70	$2.90	$2.90	3,652
2016-03-18	$2.90	$2.90	$2.90	$2.90	$2.90	0
2016-03-17	$2.90	$2.90	$2.90	$2.90	$2.90	0
2016-03-16	$2.85	$2.90	$2.85	$2.90	$2.90	3,624
2016-03-15	$2.80	$2.90	$2.80	$2.90	$2.90	5,100
2016-03-14	$3.05	$3.05	$3.05	$3.05	$3.05	0
2016-03-11	$3.05	$3.05	$3.05	$3.05	$3.05	0
2016-03-10	$3.05	$3.05	$3.05	$3.05	$3.05	0
2016-03-09	$3.05	$3.05	$3.05	$3.05	$3.05	0
2016-03-08	$3.05	$3.05	$3.00	$3.05	$3.05	3,774
2016-03-07	$3.05	$3.05	$3.05	$3.05	$3.05	100
2016-03-04	$3.07	$3.07	$3.07	$3.07	$3.07	0
2016-03-03	$3.07	$3.07	$3.07	$3.07	$3.07	148
2016-03-02	$3.07	$3.07	$3.07	$3.07	$3.07	0
2016-03-01	$2.99	$3.07	$2.99	$3.07	$3.07	1,220
2016-02-29	$2.98	$2.98	$2.98	$2.98	$2.98	3
2016-02-26	$2.98	$2.98	$2.98	$2.98	$2.98	0
2016-02-25	$2.65	$3.00	$2.65	$2.98	$2.98	50,651
2016-02-24	$2.50	$2.64	$2.50	$2.64	$2.64	840
2016-02-23	$2.64	$2.64	$2.64	$2.64	$2.64	103
2016-02-22	$2.55	$2.64	$2.55	$2.64	$2.64	503
2016-02-19	$2.63	$2.63	$2.60	$2.60	$2.60	4,800
2016-02-18	$2.78	$2.78	$2.49	$2.60	$2.60	23,414
2016-02-17	$2.73	$2.74	$2.73	$2.74	$2.74	1,000
2016-02-16	$2.48	$2.48	$2.48	$2.48	$2.48	0
2016-02-12	$3.00	$3.00	$2.48	$2.48	$2.48	2,200
2016-02-11	$2.95	$2.98	$2.95	$2.98	$2.98	3,344
2016-02-10	$2.99	$2.99	$2.99	$2.99	$2.99	0
2016-02-09	$2.85	$2.99	$2.85	$2.99	$2.99	2,520
2016-02-08	$2.87	$2.99	$2.65	$2.65	$2.65	4,700
2016-02-05	$2.97	$2.98	$2.97	$2.98	$2.98	2,235
2016-02-04	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-02-03	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-02-02	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-02-01	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-01-29	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-01-28	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-01-27	$2.41	$2.80	$2.41	$2.80	$2.80	9,200
2016-01-26	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-01-25	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-01-22	$2.46	$2.80	$2.45	$2.80	$2.80	145,543
2016-01-21	$2.45	$2.45	$2.45	$2.45	$2.45	0
2016-01-20	$2.45	$2.45	$2.45	$2.45	$2.45	0
2016-01-19	$2.60	$2.85	$2.40	$2.45	$2.45	18,575
2016-01-15	$3.00	$3.00	$3.00	$3.00	$3.00	200
2016-01-14	$2.75	$3.00	$2.57	$3.00	$3.00	3,030
2016-01-13	$2.83	$3.00	$2.77	$3.00	$3.00	6,100
2016-01-12	$2.88	$2.88	$2.80	$2.83	$2.83	5,338
2016-01-11	$2.92	$2.92	$2.92	$2.92	$2.92	595
2016-01-08	$2.92	$2.92	$2.92	$2.92	$2.92	500,000
2016-01-07	$2.90	$2.92	$2.86	$2.92	$2.92	9,677
2016-01-06	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-01-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2016-01-04	$3.00	$3.00	$3.00	$3.00	$3.00	5,029

Federal Home Loan Mortgage Corp (FMCKN) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCKN) News

Similar Companies to Federal Home Loan Mortgage Corp (FMCKN) in the None Industry

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

Federal Home Loan Mortgage Corp (FMCKN) Exchange: OTCQB