Fuling Global Inc (FORK) Stock

Data as of May 9, 2025

$2.34 ($0.00) 0.00%

Fuling Global Inc - Daily Information

Click for more stock information on Fuling Global Inc.

Daily Information	Data
Date	May 9, 2025
Open	$2.34
Previous Close	$2.34
High	$2.34
Low	$2.34
Adjusted Open	$2.34
Previous Adjusted Close	$2.34
Adjusted High	$2.34
Adjusted Low	$2.34

About Fuling Global Inc (FORK)

Fuling Global Inc is a global food technology company and one of the leading providers of food safety solutions for the foodservice and retail segments. The company was founded in 2010 and since its inception, has quickly become a pioneer and global leader in the food industry, providing solutions in the areas of food waste, food safety and sustainability. Through their specialized technological and scientific solutions, Fuling Global strives to ensure efficient, safe and hygienic practices along the entire food chain, safeguarding the safety of consumers, employees and the environment. Fuling Global has met the growing demand of the food industry with new solutions and has been able to continuously grow â expanding its global reach, deepening its technical knowledge and deepening its footprints in the food industry. Fuling Global now has over 500 employees in countries ranging from the United States to China and beyond, and is continuing to expand its offerings and reach international markets.

Invest in Fuling Global Inc (FORK)

$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 Fuling Global Inc (FORK)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-23	$2.34	$2.34	$2.34	$2.34	$2.34	0
2020-11-20	$2.34	$2.34	$2.34	$2.34	$2.34	16,430
2020-11-19	$2.34	$2.34	$2.34	$2.34	$2.34	1,165
2020-11-18	$2.35	$2.35	$2.34	$2.34	$2.34	1,828
2020-11-17	$2.33	$2.34	$2.32	$2.33	$2.33	618
2020-11-16	$2.33	$2.34	$2.32	$2.34	$2.34	4,006
2020-11-13	$2.35	$2.35	$2.33	$2.35	$2.35	1,160
2020-11-12	$2.34	$2.35	$2.34	$2.35	$2.35	1,376
2020-11-11	$2.35	$2.35	$2.34	$2.34	$2.34	1,132
2020-11-10	$2.35	$2.35	$2.34	$2.35	$2.35	851
2020-11-09	$2.45	$2.45	$2.33	$2.34	$2.34	6,426
2020-11-06	$2.32	$2.35	$2.32	$2.33	$2.33	7,697
2020-11-05	$2.33	$2.35	$2.31	$2.33	$2.33	17,951
2020-11-04	$2.33	$2.33	$2.33	$2.33	$2.33	695
2020-11-03	$2.33	$2.34	$2.32	$2.34	$2.34	4,179
2020-11-02	$2.34	$2.35	$2.34	$2.34	$2.34	3,823
2020-10-30	$2.37	$2.37	$2.34	$2.34	$2.34	1,689
2020-10-29	$2.35	$2.36	$2.35	$2.36	$2.36	1,725
2020-10-28	$2.36	$2.36	$2.35	$2.35	$2.35	1,010
2020-10-27	$2.36	$2.39	$2.35	$2.35	$2.35	1,914
2020-10-26	$2.34	$2.44	$2.34	$2.35	$2.35	8,916
2020-10-23	$2.45	$2.45	$2.34	$2.37	$2.37	35,875
2020-10-22	$2.34	$2.50	$2.34	$2.35	$2.35	23,880
2020-10-21	$2.33	$2.34	$2.32	$2.34	$2.34	67,040
2020-10-20	$2.33	$2.34	$2.32	$2.33	$2.33	35,710
2020-10-19	$2.32	$2.33	$2.32	$2.32	$2.32	1,134
2020-10-16	$2.32	$2.33	$2.32	$2.33	$2.33	5,563
2020-10-15	$2.33	$2.33	$2.32	$2.33	$2.33	820
2020-10-14	$2.32	$2.33	$2.32	$2.33	$2.33	3,191
2020-10-13	$2.33	$2.33	$2.32	$2.32	$2.32	6,101
2020-10-12	$2.33	$2.33	$2.33	$2.33	$2.33	488
2020-10-09	$2.32	$2.33	$2.30	$2.33	$2.33	9,631
2020-10-08	$2.33	$2.33	$2.32	$2.32	$2.32	4,550
2020-10-07	$2.33	$2.33	$2.31	$2.32	$2.32	1,675
2020-10-06	$2.32	$2.33	$2.32	$2.33	$2.33	3,589
2020-10-05	$2.34	$2.34	$2.33	$2.33	$2.33	1,180
2020-10-02	$2.31	$2.34	$2.31	$2.34	$2.34	3,836
2020-10-01	$2.34	$2.36	$2.32	$2.33	$2.33	4,775
2020-09-30	$2.31	$2.34	$2.31	$2.33	$2.33	7,771
2020-09-29	$2.33	$2.35	$2.32	$2.35	$2.35	6,609
2020-09-28	$2.32	$2.33	$2.31	$2.32	$2.32	5,533
2020-09-25	$2.32	$2.32	$2.31	$2.32	$2.32	21,839
2020-09-24	$2.32	$2.32	$2.31	$2.31	$2.31	1,501
2020-09-23	$2.30	$2.32	$2.30	$2.31	$2.31	2,725
2020-09-22	$2.32	$2.32	$2.29	$2.31	$2.31	77,379
2020-09-21	$2.31	$2.32	$2.30	$2.32	$2.32	32,211
2020-09-18	$2.30	$2.32	$2.30	$2.31	$2.31	11,607
2020-09-17	$2.30	$2.31	$2.30	$2.31	$2.31	1,975
2020-09-16	$2.32	$2.32	$2.31	$2.31	$2.31	1,990
2020-09-15	$2.32	$2.32	$2.31	$2.32	$2.32	1,318
2020-09-14	$2.32	$2.32	$2.31	$2.31	$2.31	14,603
2020-09-11	$2.31	$2.32	$2.31	$2.32	$2.32	14,079
2020-09-10	$2.32	$2.32	$2.30	$2.30	$2.30	2,705
2020-09-09	$2.32	$2.32	$2.31	$2.31	$2.31	4,331
2020-09-08	$2.31	$2.31	$2.30	$2.30	$2.30	20,747
2020-09-04	$2.31	$2.31	$2.30	$2.30	$2.30	17,840
2020-09-03	$2.31	$2.31	$2.30	$2.31	$2.31	48,478
2020-09-02	$2.29	$2.31	$2.29	$2.30	$2.30	20,201
2020-09-01	$2.25	$2.31	$2.25	$2.30	$2.30	319,958
2020-08-31	$2.12	$2.12	$2.06	$2.10	$2.10	16,442
2020-08-28	$2.11	$2.14	$2.11	$2.12	$2.12	943
2020-08-27	$2.11	$2.13	$2.11	$2.11	$2.11	7,489
2020-08-26	$2.12	$2.13	$2.10	$2.11	$2.11	2,344
2020-08-25	$2.09	$2.13	$2.09	$2.13	$2.13	7,732
2020-08-24	$2.10	$2.11	$2.06	$2.09	$2.09	41,389
2020-08-21	$2.13	$2.14	$2.12	$2.12	$2.12	16,861
2020-08-20	$2.12	$2.14	$2.11	$2.14	$2.14	5,881
2020-08-19	$2.10	$2.16	$2.10	$2.14	$2.14	5,819
2020-08-18	$2.11	$2.17	$2.10	$2.15	$2.15	31,825
2020-08-17	$2.10	$2.12	$2.10	$2.12	$2.12	3,511
2020-08-14	$2.09	$2.12	$2.07	$2.09	$2.09	9,096
2020-08-13	$2.09	$2.11	$2.09	$2.11	$2.11	3,807
2020-08-12	$2.11	$2.12	$2.09	$2.10	$2.10	5,103
2020-08-11	$2.13	$2.13	$2.11	$2.11	$2.11	5,247
2020-08-10	$2.11	$2.19	$2.11	$2.11	$2.11	28,584
2020-08-07	$2.11	$2.11	$2.08	$2.10	$2.10	20,509
2020-08-06	$2.06	$2.12	$2.06	$2.11	$2.11	29,046
2020-08-05	$2.10	$2.12	$2.08	$2.10	$2.10	3,439
2020-08-04	$2.06	$2.12	$2.06	$2.09	$2.09	11,578
2020-08-03	$2.10	$2.11	$2.06	$2.09	$2.09	22,880
2020-07-31	$2.06	$2.06	$2.05	$2.05	$2.05	106,808
2020-07-30	$2.07	$2.08	$2.05	$2.07	$2.07	7,593
2020-07-29	$2.09	$2.09	$2.05	$2.05	$2.05	1,390
2020-07-28	$2.03	$2.10	$2.03	$2.10	$2.10	8,129
2020-07-27	$2.01	$2.03	$1.99	$2.03	$2.03	15,602
2020-07-24	$2.05	$2.15	$1.96	$2.01	$2.01	104,381
2020-07-23	$2.03	$2.03	$2.01	$2.02	$2.02	8,295
2020-07-22	$2.04	$2.05	$2.02	$2.02	$2.02	7,270
2020-07-21	$2.02	$2.03	$2.02	$2.03	$2.03	3,719
2020-07-20	$2.01	$2.02	$2.01	$2.01	$2.01	3,414
2020-07-17	$2.05	$2.06	$2.00	$2.05	$2.05	8,000
2020-07-16	$2.04	$2.04	$2.00	$2.02	$2.02	15,900
2020-07-15	$2.03	$2.06	$2.01	$2.06	$2.06	8,400
2020-07-14	$2.07	$2.07	$2.04	$2.04	$2.04	1,800
2020-07-13	$2.08	$2.08	$1.97	$2.05	$2.05	21,000
2020-07-10	$2.10	$2.10	$2.08	$2.08	$2.08	2,000
2020-07-09	$2.08	$2.11	$2.07	$2.08	$2.08	3,600
2020-07-08	$2.14	$2.14	$2.07	$2.12	$2.12	10,900
2020-07-07	$2.12	$2.16	$2.08	$2.09	$2.09	2,900
2020-07-06	$2.09	$2.13	$2.09	$2.10	$2.10	25,100
2020-07-02	$2.03	$2.08	$2.02	$2.08	$2.08	18,200
2020-07-01	$2.08	$2.08	$2.02	$2.05	$2.05	28,400
2020-06-30	$2.09	$2.09	$2.06	$2.06	$2.06	7,200
2020-06-29	$2.09	$2.09	$2.06	$2.06	$2.06	5,300
2020-06-26	$2.12	$2.13	$2.06	$2.09	$2.09	25,296
2020-06-25	$2.06	$2.08	$2.06	$2.06	$2.06	6,016
2020-06-24	$2.05	$2.09	$2.05	$2.09	$2.09	12,514
2020-06-23	$2.18	$2.18	$2.02	$2.11	$2.11	58,085
2020-06-22	$2.12	$2.20	$1.98	$2.16	$2.16	140,003
2020-06-19	$1.95	$2.35	$1.95	$2.04	$2.04	187,451
2020-06-18	$1.98	$1.99	$1.92	$1.98	$1.98	11,661
2020-06-17	$2.00	$2.03	$1.97	$2.00	$2.00	13,996
2020-06-16	$1.95	$1.96	$1.91	$1.96	$1.96	19,079
2020-06-15	$1.85	$1.94	$1.75	$1.90	$1.90	28,376
2020-06-12	$1.82	$2.25	$1.76	$1.82	$1.82	95,460
2020-06-11	$1.84	$1.89	$1.73	$1.85	$1.85	34,124
2020-06-10	$1.92	$1.93	$1.86	$1.92	$1.92	8,322
2020-06-09	$1.90	$1.90	$1.81	$1.88	$1.88	14,330
2020-06-08	$1.88	$1.95	$1.84	$1.91	$1.91	18,591
2020-06-05	$1.80	$1.90	$1.76	$1.82	$1.82	37,493
2020-06-04	$1.75	$1.76	$1.69	$1.75	$1.75	25,566
2020-06-03	$1.66	$1.70	$1.66	$1.69	$1.69	6,035
2020-06-02	$1.60	$1.67	$1.60	$1.64	$1.64	18,607
2020-06-01	$1.65	$1.67	$1.61	$1.63	$1.63	9,059
2020-05-29	$1.67	$1.73	$1.60	$1.62	$1.62	19,276
2020-05-28	$1.65	$1.74	$1.65	$1.73	$1.73	18,535
2020-05-27	$1.64	$1.64	$1.59	$1.62	$1.62	5,596
2020-05-26	$1.60	$1.65	$1.51	$1.64	$1.64	77,713
2020-05-22	$1.51	$1.51	$1.41	$1.47	$1.47	22,918
2020-05-21	$1.55	$1.58	$1.43	$1.43	$1.43	24,789
2020-05-20	$1.63	$1.63	$1.55	$1.60	$1.60	4,843
2020-05-19	$1.51	$1.55	$1.51	$1.53	$1.53	7,192
2020-05-18	$1.51	$1.54	$1.49	$1.50	$1.50	23,873
2020-05-15	$1.42	$1.54	$1.42	$1.43	$1.43	8,565
2020-05-14	$1.55	$1.55	$1.47	$1.48	$1.48	16,738
2020-05-13	$1.55	$1.55	$1.42	$1.49	$1.49	29,399
2020-05-12	$1.54	$1.56	$1.52	$1.54	$1.54	10,834
2020-05-11	$1.64	$1.64	$1.51	$1.56	$1.56	7,370
2020-05-08	$1.63	$1.63	$1.51	$1.51	$1.51	7,602
2020-05-07	$1.54	$1.60	$1.50	$1.55	$1.55	56,862
2020-05-06	$1.58	$1.60	$1.50	$1.54	$1.54	11,380
2020-05-05	$1.42	$1.55	$1.40	$1.54	$1.54	36,932
2020-05-04	$1.50	$1.50	$1.40	$1.42	$1.42	17,273
2020-05-01	$1.48	$1.55	$1.41	$1.47	$1.47	25,025
2020-04-30	$1.55	$1.55	$1.45	$1.47	$1.47	13,600
2020-04-29	$1.51	$1.53	$1.41	$1.46	$1.46	47,845
2020-04-28	$1.55	$1.55	$1.47	$1.50	$1.50	17,768
2020-04-27	$1.49	$1.55	$1.47	$1.55	$1.55	21,218
2020-04-24	$1.49	$1.50	$1.43	$1.47	$1.47	15,149
2020-04-23	$1.50	$1.55	$1.40	$1.48	$1.48	78,909
2020-04-22	$1.60	$1.64	$1.46	$1.51	$1.51	22,399
2020-04-21	$1.66	$1.66	$1.57	$1.59	$1.59	37,689
2020-04-20	$1.68	$1.71	$1.61	$1.61	$1.61	45,255
2020-04-17	$1.71	$1.75	$1.62	$1.68	$1.68	33,990
2020-04-16	$1.68	$1.89	$1.60	$1.73	$1.73	179,025
2020-04-15	$1.74	$2.65	$1.68	$1.90	$1.90	1,872,150
2020-04-14	$1.63	$1.63	$1.60	$1.60	$1.60	239
2020-04-13	$1.64	$1.68	$1.58	$1.60	$1.60	3,711
2020-04-09	$1.60	$1.60	$1.59	$1.60	$1.60	3,624
2020-04-08	$1.65	$1.70	$1.60	$1.64	$1.64	9,414
2020-04-07	$1.65	$1.65	$1.63	$1.64	$1.64	3,040
2020-04-06	$1.67	$1.67	$1.60	$1.60	$1.60	7,819
2020-04-03	$1.69	$1.69	$1.62	$1.66	$1.66	1,684
2020-04-02	$1.68	$1.68	$1.66	$1.67	$1.67	1,223
2020-04-01	$1.68	$1.68	$1.65	$1.65	$1.65	1,333
2020-03-31	$1.70	$1.70	$1.67	$1.67	$1.67	885
2020-03-30	$1.65	$1.65	$1.65	$1.65	$1.65	20
2020-03-27	$1.66	$1.70	$1.63	$1.65	$1.65	8,412
2020-03-26	$1.65	$1.70	$1.62	$1.68	$1.68	5,209
2020-03-25	$1.87	$1.87	$1.60	$1.63	$1.63	38,768
2020-03-24	$1.70	$1.89	$1.70	$1.87	$1.87	4,250
2020-03-23	$1.76	$1.87	$1.70	$1.70	$1.70	1,411
2020-03-20	$1.61	$1.69	$1.53	$1.61	$1.61	12,134
2020-03-19	$1.84	$1.85	$1.84	$1.84	$1.84	11,250
2020-03-18	$1.90	$1.90	$1.80	$1.80	$1.80	3,721
2020-03-17	$1.97	$1.97	$1.88	$1.96	$1.96	4,101
2020-03-16	$2.01	$2.01	$1.82	$1.82	$1.82	3,100
2020-03-13	$2.01	$2.01	$2.01	$2.01	$2.01	334
2020-03-12	$2.03	$2.03	$2.03	$2.03	$2.03	105
2020-03-11	$2.03	$2.03	$2.03	$2.03	$2.03	233
2020-03-10	$2.10	$2.17	$2.03	$2.03	$2.03	1,546
2020-03-09	$2.13	$2.13	$2.00	$2.00	$2.00	3,915
2020-03-06	$2.26	$2.29	$2.26	$2.29	$2.29	2,243
2020-03-05	$2.21	$2.21	$2.21	$2.21	$2.21	369
2020-03-04	$2.24	$2.27	$2.24	$2.27	$2.27	3,108
2020-03-03	$2.19	$2.22	$2.19	$2.22	$2.22	3,035
2020-03-02	$2.14	$2.20	$2.12	$2.20	$2.20	3,286
2020-02-28	$2.15	$2.22	$2.15	$2.15	$2.15	2,065
2020-02-27	$2.10	$2.15	$2.06	$2.10	$2.10	8,336
2020-02-26	$2.11	$2.14	$2.04	$2.05	$2.05	23,529
2020-02-25	$2.28	$2.28	$2.10	$2.12	$2.12	19,835
2020-02-24	$2.12	$2.13	$2.00	$2.11	$2.11	12,616
2020-02-21	$2.15	$2.20	$2.10	$2.11	$2.11	18,054
2020-02-20	$2.13	$2.33	$2.13	$2.33	$2.33	617
2020-02-19	$2.36	$2.36	$2.36	$2.36	$2.36	79
2020-02-18	$2.36	$2.36	$2.36	$2.36	$2.36	140
2020-02-14	$2.35	$2.36	$2.35	$2.36	$2.36	539
2020-02-13	$2.17	$2.17	$2.14	$2.14	$2.14	2,434
2020-02-12	$2.26	$2.26	$2.26	$2.26	$2.26	241
2020-02-11	$2.15	$2.26	$2.15	$2.26	$2.26	740
2020-02-10	$2.21	$2.30	$2.12	$2.21	$2.21	7,559
2020-02-07	$2.33	$2.33	$2.23	$2.23	$2.23	1,214
2020-02-06	$2.33	$2.41	$2.33	$2.39	$2.39	4,705
2020-02-05	$2.36	$2.36	$2.36	$2.36	$2.36	110
2020-02-04	$2.36	$2.39	$2.36	$2.36	$2.36	1,462
2020-02-03	$2.39	$2.39	$2.39	$2.39	$2.39	2,143
2020-01-31	$2.36	$2.45	$2.36	$2.36	$2.36	1,358
2020-01-30	$2.43	$2.50	$2.42	$2.49	$2.49	8,130
2020-01-29	$2.32	$2.32	$2.32	$2.32	$2.32	93
2020-01-28	$2.49	$2.49	$2.32	$2.32	$2.32	474
2020-01-27	$2.37	$2.37	$2.30	$2.30	$2.30	274
2020-01-24	$2.25	$2.40	$2.25	$2.25	$2.25	7,232
2020-01-23	$2.31	$2.34	$2.31	$2.31	$2.31	345
2020-01-22	$2.39	$2.39	$2.31	$2.31	$2.31	250
2020-01-21	$2.16	$2.38	$2.16	$2.38	$2.38	5,234
2020-01-17	$2.34	$2.40	$2.34	$2.38	$2.38	2,011
2020-01-16	$2.26	$2.35	$2.25	$2.35	$2.35	2,802
2020-01-15	$2.26	$2.26	$2.23	$2.25	$2.25	1,853
2020-01-14	$2.35	$2.35	$2.26	$2.26	$2.26	1,138
2020-01-13	$2.36	$2.40	$2.35	$2.35	$2.35	4,661
2020-01-10	$2.22	$2.35	$2.22	$2.35	$2.35	2,804
2020-01-09	$2.22	$2.23	$2.19	$2.22	$2.22	11,175
2020-01-08	$2.23	$2.23	$2.23	$2.23	$2.23	1,616
2020-01-07	$2.24	$2.24	$2.24	$2.24	$2.24	1
2020-01-06	$2.19	$2.24	$2.19	$2.24	$2.24	4,706
2020-01-03	$2.25	$2.30	$2.25	$2.29	$2.29	2,805
2020-01-02	$2.23	$2.30	$2.23	$2.30	$2.30	1,103
2019-12-31	$2.39	$2.39	$2.33	$2.39	$2.39	359
2019-12-30	$2.45	$2.45	$2.33	$2.33	$2.33	628
2019-12-27	$2.29	$2.29	$2.28	$2.28	$2.28	604
2019-12-26	$2.23	$2.25	$2.19	$2.23	$2.23	5,293
2019-12-24	$2.14	$2.14	$2.12	$2.12	$2.12	5,714
2019-12-23	$2.20	$2.20	$2.10	$2.12	$2.12	3,483
2019-12-20	$2.19	$2.25	$2.10	$2.10	$2.10	8,287
2019-12-19	$2.35	$2.35	$2.19	$2.25	$2.25	3,081
2019-12-18	$2.31	$2.38	$2.30	$2.32	$2.32	2,502
2019-12-17	$2.12	$2.44	$2.12	$2.38	$2.38	14,056
2019-12-16	$2.12	$2.22	$2.10	$2.22	$2.22	4,073
2019-12-13	$2.10	$2.23	$2.10	$2.23	$2.23	7,564
2019-12-12	$2.12	$2.21	$2.11	$2.15	$2.15	10,126
2019-12-11	$2.23	$2.35	$2.12	$2.20	$2.20	2,976
2019-12-10	$2.34	$2.37	$2.12	$2.30	$2.30	7,151
2019-12-09	$2.39	$2.39	$2.30	$2.35	$2.35	1,950
2019-12-06	$2.39	$2.39	$2.39	$2.39	$2.39	4,302
2019-12-05	$2.40	$2.40	$2.40	$2.40	$2.40	1,057
2019-12-04	$2.45	$2.45	$2.40	$2.44	$2.44	5,794
2019-12-03	$2.42	$2.42	$2.42	$2.42	$2.42	150
2019-12-02	$2.54	$2.54	$2.50	$2.50	$2.50	1,715
2019-11-29	$2.50	$2.53	$2.45	$2.50	$2.50	7,293
2019-11-27	$2.54	$2.55	$2.53	$2.54	$2.54	3,131
2019-11-26	$2.51	$2.51	$2.45	$2.45	$2.45	2,840
2019-11-25	$2.53	$2.53	$2.53	$2.53	$2.53	525
2019-11-22	$2.51	$2.54	$2.50	$2.50	$2.50	7,405
2019-11-21	$2.50	$2.50	$2.50	$2.50	$2.50	1,000
2019-11-20	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-19	$2.60	$2.60	$2.60	$2.60	$2.60	150
2019-11-18	$2.59	$2.59	$2.50	$2.52	$2.52	7,360
2019-11-15	$2.55	$2.55	$2.55	$2.55	$2.55	2
2019-11-14	$2.55	$2.55	$2.55	$2.55	$2.55	228
2019-11-13	$2.58	$2.60	$2.55	$2.58	$2.58	580
2019-11-12	$2.53	$2.59	$2.53	$2.59	$2.59	1,241
2019-11-11	$2.59	$2.59	$2.59	$2.59	$2.59	107
2019-11-08	$2.55	$2.60	$2.51	$2.59	$2.59	2,846
2019-11-07	$2.59	$2.60	$2.59	$2.59	$2.59	811
2019-11-06	$2.60	$2.60	$2.52	$2.55	$2.55	10,359
2019-11-05	$2.67	$2.70	$2.65	$2.66	$2.66	1,663
2019-11-04	$2.62	$2.63	$2.62	$2.62	$2.62	2,210
2019-11-01	$2.62	$2.63	$2.62	$2.62	$2.62	2,841
2019-10-31	$2.62	$2.62	$2.62	$2.62	$2.62	751
2019-10-30	$2.65	$2.65	$2.64	$2.64	$2.64	4,084
2019-10-29	$2.69	$2.70	$2.69	$2.69	$2.69	2,375
2019-10-28	$2.74	$2.74	$2.68	$2.70	$2.70	6,071
2019-10-25	$2.71	$2.71	$2.65	$2.70	$2.70	5,002
2019-10-24	$2.78	$2.78	$2.71	$2.71	$2.71	3,610
2019-10-23	$2.73	$2.79	$2.70	$2.79	$2.79	5,950
2019-10-22	$2.79	$2.79	$2.59	$2.75	$2.75	10,683
2019-10-21	$2.77	$2.84	$2.52	$2.68	$2.68	18,073
2019-10-18	$2.72	$2.80	$2.69	$2.73	$2.73	18,366
2019-10-17	$2.63	$2.70	$2.58	$2.65	$2.65	2,030
2019-10-16	$2.73	$2.75	$2.68	$2.73	$2.73	8,124
2019-10-15	$2.63	$2.79	$2.63	$2.74	$2.74	8,362
2019-10-14	$2.65	$2.80	$2.60	$2.70	$2.70	7,138
2019-10-11	$2.64	$2.68	$2.64	$2.66	$2.66	2,316
2019-10-10	$2.64	$2.68	$2.62	$2.68	$2.68	1,934
2019-10-09	$2.39	$2.63	$2.39	$2.61	$2.61	2,252
2019-10-08	$2.52	$2.71	$2.31	$2.71	$2.71	19,713
2019-10-07	$2.69	$2.79	$2.63	$2.65	$2.65	4,721
2019-10-04	$2.70	$2.71	$2.23	$2.63	$2.63	16,055
2019-10-03	$2.86	$2.86	$2.60	$2.62	$2.62	4,550
2019-10-02	$2.80	$2.85	$2.72	$2.82	$2.82	7,337
2019-10-01	$2.70	$2.79	$2.70	$2.76	$2.76	4,486
2019-09-30	$2.71	$2.72	$2.71	$2.72	$2.72	1,616
2019-09-27	$2.68	$2.68	$2.68	$2.68	$2.68	630
2019-09-26	$2.75	$2.76	$2.71	$2.74	$2.74	3,850
2019-09-25	$2.64	$2.80	$2.62	$2.80	$2.80	7,033
2019-09-24	$2.74	$2.78	$2.74	$2.76	$2.76	3,515
2019-09-23	$2.67	$2.76	$2.64	$2.76	$2.76	9,126
2019-09-20	$2.59	$2.67	$2.59	$2.67	$2.67	16,803
2019-09-19	$2.64	$2.64	$2.55	$2.60	$2.60	9,802
2019-09-18	$2.50	$2.50	$2.50	$2.50	$2.50	400
2019-09-17	$2.71	$2.75	$2.55	$2.55	$2.55	8,485
2019-09-16	$2.60	$2.61	$2.53	$2.58	$2.58	6,684
2019-09-13	$2.44	$2.60	$2.39	$2.60	$2.60	12,881
2019-09-12	$2.46	$2.58	$2.32	$2.44	$2.44	18,437
2019-09-11	$2.32	$2.44	$2.24	$2.39	$2.39	6,831
2019-09-10	$2.45	$2.61	$2.31	$2.32	$2.32	6,995
2019-09-09	$2.31	$2.41	$2.29	$2.29	$2.29	2,329
2019-09-06	$2.30	$2.31	$2.30	$2.31	$2.31	2,778
2019-09-05	$2.39	$2.39	$2.30	$2.35	$2.35	6,971
2019-09-04	$2.34	$2.48	$2.30	$2.36	$2.36	6,808
2019-09-03	$2.34	$2.38	$2.34	$2.37	$2.37	1,821
2019-08-30	$2.38	$2.39	$2.36	$2.38	$2.38	5,767
2019-08-29	$2.39	$2.40	$2.30	$2.30	$2.30	8,560
2019-08-28	$2.30	$2.38	$2.30	$2.38	$2.38	4,969
2019-08-27	$2.40	$2.40	$2.26	$2.36	$2.36	5,258
2019-08-26	$2.33	$2.39	$2.23	$2.39	$2.39	10,447
2019-08-23	$2.33	$2.35	$2.24	$2.33	$2.33	7,562
2019-08-22	$2.28	$2.39	$2.18	$2.23	$2.23	10,711
2019-08-21	$2.12	$2.25	$2.12	$2.15	$2.15	17,904
2019-08-20	$2.04	$2.16	$2.03	$2.13	$2.13	15,672
2019-08-19	$2.05	$2.15	$2.00	$2.15	$2.15	3,207
2019-08-16	$2.03	$2.11	$2.03	$2.10	$2.10	6,314
2019-08-15	$2.12	$2.14	$2.01	$2.01	$2.01	11,657
2019-08-14	$2.05	$2.15	$2.05	$2.07	$2.07	3,709
2019-08-13	$2.15	$2.15	$1.97	$2.01	$2.01	11,896
2019-08-12	$1.98	$2.05	$1.96	$1.99	$1.99	7,739
2019-08-09	$2.02	$2.09	$2.02	$2.09	$2.09	656
2019-08-08	$2.08	$2.13	$2.07	$2.12	$2.12	3,900
2019-08-07	$2.07	$2.15	$1.98	$2.10	$2.10	6,296
2019-08-06	$1.99	$2.04	$1.99	$2.04	$2.04	3,105
2019-08-05	$2.05	$2.05	$2.00	$2.03	$2.03	7,092
2019-08-02	$1.94	$2.08	$1.93	$2.05	$2.05	31,751
2019-08-01	$2.10	$2.14	$1.92	$1.92	$1.92	29,146
2019-07-31	$2.12	$2.13	$2.07	$2.07	$2.07	4,025
2019-07-30	$2.15	$2.15	$2.02	$2.14	$2.14	3,059
2019-07-29	$2.19	$2.19	$2.10	$2.11	$2.11	4,993
2019-07-26	$2.17	$2.20	$2.10	$2.20	$2.20	2,554
2019-07-25	$2.18	$2.19	$2.11	$2.13	$2.13	9,223
2019-07-24	$2.16	$2.25	$2.16	$2.18	$2.18	18,115
2019-07-23	$2.10	$2.16	$2.09	$2.14	$2.14	30,900
2019-07-22	$2.09	$2.10	$2.03	$2.03	$2.03	32,406
2019-07-19	$2.03	$2.08	$2.01	$2.06	$2.06	130,039
2019-07-18	$2.06	$2.09	$1.98	$1.98	$1.98	547,807
2019-07-17	$2.03	$2.09	$2.02	$2.06	$2.06	33,520
2019-07-16	$2.05	$2.08	$2.01	$2.05	$2.05	284,968
2019-07-15	$2.00	$2.06	$2.00	$2.05	$2.05	437,359
2019-07-12	$1.98	$2.06	$1.96	$2.01	$2.01	860,680
2019-07-11	$2.10	$2.10	$1.96	$1.96	$1.96	224,330
2019-07-10	$2.19	$2.19	$1.96	$2.07	$2.07	735,043
2019-07-09	$2.20	$2.20	$2.14	$2.16	$2.16	20,301
2019-07-08	$2.19	$2.20	$2.10	$2.13	$2.13	3,200
2019-07-05	$2.12	$2.16	$2.05	$2.11	$2.11	43,286
2019-07-03	$2.06	$2.07	$1.99	$1.99	$1.99	28,837
2019-07-02	$2.10	$2.14	$2.00	$2.09	$2.09	30,213
2019-07-01	$2.10	$2.15	$1.99	$2.08	$2.08	76,478
2019-06-28	$2.22	$2.22	$2.00	$2.05	$2.05	47,964
2019-06-27	$2.04	$2.19	$2.04	$2.15	$2.15	25,050
2019-06-26	$2.21	$2.24	$1.98	$2.07	$2.07	112,883
2019-06-25	$2.13	$2.27	$2.13	$2.15	$2.15	3,036
2019-06-24	$2.24	$2.26	$2.05	$2.08	$2.08	20,909
2019-06-21	$2.12	$2.24	$2.06	$2.24	$2.24	34,474
2019-06-20	$2.15	$2.15	$1.94	$2.05	$2.05	36,218
2019-06-19	$2.27	$2.27	$2.14	$2.15	$2.15	911
2019-06-18	$2.31	$2.35	$2.16	$2.21	$2.21	25,102
2019-06-17	$2.20	$2.20	$2.11	$2.20	$2.20	21,964
2019-06-14	$2.25	$2.37	$2.10	$2.28	$2.28	33,111
2019-06-13	$2.20	$2.20	$2.15	$2.16	$2.16	2,892
2019-06-12	$2.20	$2.25	$2.17	$2.21	$2.21	49,857
2019-06-11	$2.40	$2.40	$2.37	$2.40	$2.40	1,215
2019-06-10	$2.40	$2.40	$2.20	$2.37	$2.37	30,075
2019-06-07	$2.42	$2.44	$2.25	$2.36	$2.36	16,022
2019-06-06	$2.20	$2.35	$2.20	$2.35	$2.35	14,009
2019-06-05	$2.23	$2.34	$2.12	$2.21	$2.21	49,432
2019-06-04	$2.35	$2.37	$2.27	$2.34	$2.34	9,757
2019-06-03	$2.20	$2.36	$2.20	$2.35	$2.35	22,273
2019-05-31	$2.18	$2.28	$2.18	$2.28	$2.28	1,308
2019-05-30	$2.31	$2.31	$2.21	$2.21	$2.21	19,098
2019-05-29	$2.33	$2.39	$2.20	$2.27	$2.27	26,231
2019-05-28	$2.37	$2.45	$2.23	$2.30	$2.30	13,276
2019-05-24	$2.31	$2.39	$2.25	$2.35	$2.35	11,770
2019-05-23	$2.21	$2.46	$2.21	$2.30	$2.30	5,514
2019-05-22	$2.20	$2.37	$2.15	$2.21	$2.21	7,746
2019-05-21	$2.32	$2.37	$2.22	$2.28	$2.28	8,627
2019-05-20	$1.97	$2.38	$1.94	$2.18	$2.18	50,836
2019-05-17	$2.04	$2.17	$2.04	$2.08	$2.08	16,601
2019-05-16	$2.01	$2.11	$2.01	$2.10	$2.10	6,915
2019-05-15	$2.01	$2.08	$1.94	$2.02	$2.02	14,956
2019-05-14	$2.08	$2.13	$1.94	$2.08	$2.08	75,635
2019-05-13	$2.08	$2.16	$1.92	$2.07	$2.07	28,044
2019-05-10	$2.06	$2.20	$2.06	$2.13	$2.13	39,262
2019-05-09	$2.24	$2.26	$2.00	$2.02	$2.02	274,652
2019-05-08	$2.18	$2.34	$2.10	$2.17	$2.17	341,018
2019-05-07	$2.50	$2.57	$2.17	$2.25	$2.25	215,712
2019-05-06	$2.22	$2.41	$2.22	$2.38	$2.38	13,320
2019-05-03	$2.37	$2.46	$2.35	$2.45	$2.45	6,070
2019-05-02	$2.42	$2.49	$2.27	$2.27	$2.27	3,996
2019-05-01	$2.37	$2.51	$2.34	$2.34	$2.34	11,980
2019-04-30	$2.39	$2.40	$2.29	$2.29	$2.29	2,491
2019-04-29	$2.18	$2.35	$2.18	$2.33	$2.33	5,923
2019-04-26	$2.17	$2.24	$2.17	$2.18	$2.18	11,949
2019-04-25	$2.15	$2.19	$2.13	$2.18	$2.18	32,501
2019-04-24	$2.10	$2.16	$2.08	$2.14	$2.14	28,376
2019-04-23	$2.05	$2.09	$2.03	$2.09	$2.09	14,635
2019-04-22	$2.00	$2.08	$1.98	$2.01	$2.01	19,829
2019-04-18	$2.10	$2.11	$1.99	$2.05	$2.05	16,929
2019-04-17	$2.09	$2.15	$1.87	$2.05	$2.05	299,722
2019-04-16	$2.07	$2.18	$2.05	$2.09	$2.09	149,820
2019-04-15	$2.12	$2.23	$2.05	$2.13	$2.13	196,471
2019-04-12	$2.45	$2.46	$2.14	$2.16	$2.16	327,511
2019-04-11	$2.51	$2.55	$2.39	$2.43	$2.43	104,988
2019-04-10	$2.72	$2.85	$2.42	$2.50	$2.50	782,471
2019-04-09	$2.71	$2.79	$2.62	$2.75	$2.75	209,070
2019-04-08	$2.54	$2.81	$2.46	$2.71	$2.71	346,948
2019-04-05	$2.55	$2.56	$2.43	$2.48	$2.48	13,794
2019-04-04	$2.42	$2.60	$2.39	$2.51	$2.51	147,569
2019-04-03	$2.40	$2.55	$2.40	$2.54	$2.54	18,709
2019-04-02	$2.46	$2.49	$2.39	$2.40	$2.40	12,990
2019-04-01	$2.43	$2.45	$2.40	$2.45	$2.45	10,674
2019-03-29	$2.41	$2.46	$2.37	$2.40	$2.40	8,889
2019-03-28	$2.35	$2.45	$2.27	$2.35	$2.35	23,523
2019-03-27	$2.34	$2.37	$2.26	$2.34	$2.34	14,422
2019-03-26	$2.35	$2.38	$2.24	$2.30	$2.30	10,285
2019-03-25	$2.32	$2.38	$2.23	$2.27	$2.27	47,504
2019-03-22	$2.37	$2.38	$2.32	$2.37	$2.37	5,883
2019-03-21	$2.38	$2.40	$2.30	$2.35	$2.35	4,100
2019-03-20	$2.37	$2.47	$2.36	$2.40	$2.40	9,068
2019-03-19	$2.31	$2.36	$2.29	$2.29	$2.29	9,471
2019-03-18	$2.21	$2.38	$2.21	$2.38	$2.38	47,762
2019-03-15	$2.31	$2.39	$2.23	$2.37	$2.37	48,475
2019-03-14	$2.28	$2.40	$2.25	$2.34	$2.34	50,611
2019-03-13	$2.31	$2.31	$2.21	$2.30	$2.30	17,581
2019-03-12	$2.28	$2.30	$2.22	$2.22	$2.22	7,202
2019-03-11	$2.20	$2.37	$2.20	$2.27	$2.27	35,208
2019-03-08	$2.27	$2.37	$2.16	$2.19	$2.19	34,436
2019-03-07	$2.34	$2.39	$2.21	$2.31	$2.31	79,195
2019-03-06	$2.36	$2.48	$2.17	$2.22	$2.22	157,996
2019-03-05	$2.40	$3.14	$2.12	$2.68	$2.68	723,038
2019-03-04	$2.50	$2.60	$2.30	$2.35	$2.35	621,084
2019-03-01	$2.45	$2.65	$2.41	$2.45	$2.45	523,891
2019-02-28	$2.50	$2.68	$2.32	$2.42	$2.42	218,430
2019-02-27	$2.73	$2.73	$2.42	$2.45	$2.45	294,807
2019-02-26	$2.80	$2.90	$2.57	$2.65	$2.65	237,534
2019-02-25	$2.99	$3.06	$2.75	$2.82	$2.82	264,529
2019-02-22	$3.13	$3.15	$2.92	$2.92	$2.92	246,914
2019-02-21	$3.00	$3.12	$2.98	$3.00	$3.00	11,034
2019-02-20	$2.92	$3.02	$2.90	$2.98	$2.98	11,484
2019-02-19	$2.95	$2.98	$2.86	$2.88	$2.88	2,761
2019-02-15	$2.95	$2.95	$2.95	$2.95	$2.95	1,058
2019-02-14	$3.00	$3.00	$2.90	$2.91	$2.91	7,796
2019-02-13	$2.89	$2.93	$2.80	$2.93	$2.93	13,628
2019-02-12	$2.79	$2.95	$2.79	$2.88	$2.88	11,139
2019-02-11	$3.31	$3.33	$2.60	$2.78	$2.78	120,099
2019-02-08	$3.37	$3.37	$3.37	$3.37	$3.37	150
2019-02-07	$3.51	$3.55	$3.21	$3.29	$3.29	28,155
2019-02-06	$3.55	$3.64	$3.44	$3.48	$3.48	183,451
2019-02-05	$3.63	$3.69	$3.54	$3.58	$3.58	102,467
2019-02-04	$3.76	$3.89	$3.56	$3.60	$3.60	280,036
2019-02-01	$3.75	$3.79	$3.60	$3.74	$3.74	290,758
2019-01-31	$3.79	$3.79	$3.79	$3.79	$3.79	423
2019-01-30	$3.76	$3.81	$3.76	$3.76	$3.76	5,181
2019-01-29	$3.78	$3.84	$3.75	$3.75	$3.75	3,340
2019-01-28	$3.70	$3.79	$3.70	$3.75	$3.75	6,901
2019-01-25	$3.63	$3.80	$3.60	$3.73	$3.73	6,836
2019-01-24	$3.80	$3.83	$3.55	$3.55	$3.55	16,453
2019-01-23	$3.65	$3.72	$3.60	$3.68	$3.68	4,927
2019-01-22	$3.60	$3.65	$3.60	$3.60	$3.60	419,269
2019-01-18	$3.65	$3.73	$3.59	$3.60	$3.60	425,494
2019-01-17	$3.67	$3.72	$3.67	$3.72	$3.72	3,507
2019-01-16	$3.60	$3.63	$3.60	$3.63	$3.63	500
2019-01-15	$3.56	$3.64	$3.56	$3.64	$3.64	200
2019-01-14	$3.62	$3.64	$3.57	$3.57	$3.57	355
2019-01-11	$3.52	$3.64	$3.52	$3.64	$3.64	3,000
2019-01-10	$3.63	$3.63	$3.50	$3.51	$3.51	5,088
2019-01-09	$3.69	$3.75	$3.65	$3.70	$3.70	512,398
2019-01-08	$3.70	$3.77	$3.67	$3.70	$3.70	544,187
2019-01-07	$3.81	$3.81	$3.81	$3.81	$3.81	380
2019-01-04	$3.85	$3.89	$3.68	$3.81	$3.81	1,458
2019-01-03	$3.85	$3.89	$3.53	$3.87	$3.87	18,165
2019-01-02	$3.55	$3.78	$3.55	$3.78	$3.78	3,801
2018-12-28	$3.89	$3.90	$3.78	$3.85	$3.85	16,902
2018-12-27	$3.87	$3.90	$3.71	$3.71	$3.71	3,551
2018-12-26	$3.40	$3.87	$3.40	$3.80	$3.80	6,951
2018-12-24	$3.67	$3.96	$3.45	$3.55	$3.55	61,793
2018-12-21	$3.60	$4.15	$3.60	$3.75	$3.75	412,753
2018-12-20	$3.69	$4.29	$3.69	$3.88	$3.88	254,289
2018-12-18	$3.75	$3.77	$3.59	$3.65	$3.65	1,335
2018-12-14	$3.50	$3.57	$3.50	$3.57	$3.57	550
2018-12-13	$3.50	$3.50	$3.50	$3.50	$3.50	0
2018-12-12	$3.52	$3.69	$3.50	$3.50	$3.50	3,502
2018-12-11	$3.50	$3.62	$3.50	$3.50	$3.50	3,046
2018-12-10	$3.55	$3.55	$3.55	$3.55	$3.55	102
2018-12-07	$3.67	$3.68	$3.48	$3.48	$3.48	1,498
2018-12-04	$3.47	$3.47	$3.47	$3.47	$3.47	0
2018-12-03	$3.72	$3.72	$3.47	$3.47	$3.47	2,407
2018-11-30	$3.56	$3.68	$3.56	$3.68	$3.68	863
2018-11-29	$3.47	$3.47	$3.47	$3.47	$3.47	1,050
2018-11-28	$3.62	$3.62	$3.62	$3.62	$3.62	800
2018-11-27	$3.64	$3.71	$3.59	$3.60	$3.60	7,980
2018-11-26	$3.59	$3.69	$3.59	$3.62	$3.62	3,705
2018-11-23	$3.45	$3.50	$3.45	$3.45	$3.45	1,380
2018-11-21	$3.45	$3.49	$3.45	$3.49	$3.49	700
2018-11-20	$3.15	$3.77	$3.15	$3.49	$3.49	769,339
2018-11-19	$3.01	$3.25	$3.01	$3.24	$3.24	15,818
2018-11-16	$3.17	$3.19	$3.02	$3.02	$3.02	400
2018-11-15	$3.20	$3.20	$3.20	$3.20	$3.20	80
2018-11-14	$3.35	$3.35	$3.20	$3.20	$3.20	3,720
2018-11-13	$3.42	$3.52	$3.42	$3.42	$3.42	4,933
2018-11-12	$3.50	$3.51	$3.49	$3.50	$3.50	7,617
2018-11-09	$3.55	$3.55	$3.52	$3.52	$3.52	1,201
2018-11-08	$3.50	$3.50	$3.50	$3.50	$3.50	301
2018-11-07	$3.47	$3.47	$3.47	$3.47	$3.47	20
2018-11-06	$3.42	$3.55	$3.42	$3.47	$3.47	17,426
2018-11-05	$3.55	$3.55	$3.55	$3.55	$3.55	91
2018-11-02	$3.55	$3.55	$3.55	$3.55	$3.55	22
2018-11-01	$3.54	$3.57	$3.54	$3.55	$3.55	800
2018-10-31	$3.61	$3.61	$3.61	$3.61	$3.61	218
2018-10-30	$3.65	$3.65	$3.65	$3.65	$3.65	99
2018-10-29	$3.44	$3.65	$3.42	$3.65	$3.65	8,255
2018-10-26	$3.52	$3.52	$3.42	$3.42	$3.42	621
2018-10-25	$3.45	$3.57	$3.45	$3.57	$3.57	302
2018-10-24	$3.62	$3.62	$3.43	$3.43	$3.43	719
2018-10-23	$3.57	$3.62	$3.53	$3.62	$3.62	17,000
2018-10-22	$3.70	$3.70	$3.47	$3.47	$3.47	10,212
2018-10-19	$3.73	$3.75	$3.55	$3.73	$3.73	17,801
2018-10-18	$3.68	$3.86	$3.64	$3.72	$3.72	28,608
2018-10-17	$3.72	$3.75	$3.62	$3.62	$3.62	17,228
2018-10-16	$3.84	$3.84	$3.50	$3.50	$3.50	1,732
2018-10-15	$3.95	$3.98	$3.87	$3.90	$3.90	7,600
2018-10-12	$3.89	$3.99	$3.87	$3.87	$3.87	3,432
2018-10-11	$3.56	$3.98	$3.50	$3.89	$3.89	5,561
2018-10-10	$3.60	$3.60	$3.47	$3.57	$3.57	8,200
2018-10-09	$3.70	$3.75	$3.62	$3.64	$3.64	12,700
2018-10-08	$3.80	$3.88	$3.77	$3.79	$3.79	4,809
2018-10-05	$3.99	$4.00	$3.94	$3.94	$3.94	10,424
2018-10-04	$4.20	$4.20	$3.90	$4.10	$4.10	48,242
2018-10-03	$4.16	$4.16	$3.91	$4.00	$4.00	4,285
2018-10-02	$3.88	$4.29	$3.54	$4.10	$4.10	170,715
2018-10-01	$3.45	$4.13	$3.45	$3.90	$3.90	105,339
2018-09-28	$3.89	$4.00	$3.80	$3.95	$3.95	26,398
2018-09-27	$3.90	$4.00	$3.85	$3.85	$3.85	26,908
2018-09-26	$3.50	$4.00	$3.50	$4.00	$4.00	47,636
2018-09-25	$3.43	$3.70	$3.43	$3.60	$3.60	32,402
2018-09-24	$3.50	$3.55	$3.44	$3.45	$3.45	22,066
2018-09-21	$3.28	$3.50	$3.11	$3.50	$3.50	26,907
2018-09-20	$3.40	$3.50	$3.30	$3.44	$3.44	33,953
2018-09-19	$3.35	$3.50	$3.20	$3.42	$3.42	54,687
2018-09-18	$3.00	$3.45	$2.98	$3.40	$3.40	22,931
2018-09-17	$3.05	$3.20	$2.85	$3.15	$3.15	34,384
2018-09-14	$3.00	$3.05	$2.95	$3.05	$3.05	4,375
2018-09-13	$2.90	$3.14	$2.90	$3.05	$3.05	6,468
2018-09-12	$3.10	$3.10	$3.10	$3.10	$3.10	282
2018-09-11	$2.99	$3.15	$2.93	$3.15	$3.15	26,451
2018-09-10	$2.80	$3.00	$2.80	$3.00	$3.00	36,361
2018-09-07	$2.90	$3.00	$2.85	$3.00	$3.00	35,258
2018-09-06	$2.85	$2.95	$2.75	$2.90	$2.90	34,384
2018-09-05	$2.85	$3.00	$2.65	$2.85	$2.85	110,610
2018-09-04	$2.55	$2.85	$2.55	$2.85	$2.85	22,470
2018-08-31	$2.75	$2.90	$2.60	$2.60	$2.60	42,628
2018-08-30	$2.51	$2.85	$2.45	$2.80	$2.80	17,950
2018-08-29	$2.60	$2.60	$2.40	$2.40	$2.40	3,139
2018-08-28	$2.50	$2.60	$2.45	$2.60	$2.60	6,807
2018-08-27	$2.85	$2.85	$2.35	$2.45	$2.45	29,600
2018-08-24	$2.80	$2.95	$2.80	$2.90	$2.90	2,446
2018-08-23	$2.80	$2.85	$2.75	$2.85	$2.85	5,080
2018-08-22	$2.85	$2.85	$2.85	$2.85	$2.85	10
2018-08-21	$2.80	$2.90	$2.80	$2.85	$2.85	9,802
2018-08-20	$2.79	$2.80	$2.75	$2.75	$2.75	2,537
2018-08-17	$2.80	$2.85	$2.75	$2.80	$2.80	15,388
2018-08-16	$2.95	$2.95	$2.85	$2.85	$2.85	5,929
2018-08-15	$3.00	$3.00	$2.85	$2.85	$2.85	12,122
2018-08-14	$3.05	$3.10	$3.00	$3.10	$3.10	5,652
2018-08-13	$3.20	$3.25	$2.91	$3.05	$3.05	33,815
2018-08-10	$3.20	$3.25	$3.20	$3.25	$3.25	1,850
2018-08-09	$3.30	$3.30	$3.06	$3.30	$3.30	6,702
2018-08-08	$3.20	$3.20	$3.20	$3.20	$3.20	302
2018-08-07	$3.25	$3.30	$3.20	$3.25	$3.25	17,176
2018-08-06	$3.10	$3.15	$3.08	$3.15	$3.15	2,000
2018-08-03	$3.25	$3.25	$3.05	$3.10	$3.10	2,439
2018-08-02	$3.05	$3.55	$3.05	$3.30	$3.30	51,636
2018-08-01	$3.25	$3.25	$3.05	$3.05	$3.05	4,604
2018-07-31	$3.10	$3.20	$3.10	$3.20	$3.20	9,825
2018-07-30	$3.15	$3.15	$3.01	$3.05	$3.05	13,770
2018-07-27	$3.10	$3.10	$3.05	$3.05	$3.05	7,350
2018-07-26	$3.30	$3.35	$3.30	$3.30	$3.30	2,299
2018-07-25	$3.30	$3.30	$3.25	$3.30	$3.30	458
2018-07-24	$3.25	$3.43	$3.15	$3.30	$3.30	64,789
2018-07-23	$3.35	$3.35	$3.35	$3.35	$3.35	7,094
2018-07-20	$3.40	$3.40	$3.30	$3.35	$3.35	4,251
2018-07-19	$3.35	$3.35	$3.30	$3.35	$3.35	2,745
2018-07-18	$3.35	$3.35	$3.30	$3.33	$3.33	12,766
2018-07-17	$3.35	$3.45	$3.35	$3.43	$3.43	20,465
2018-07-16	$3.50	$3.65	$3.25	$3.50	$3.50	111,524
2018-07-13	$3.45	$3.55	$3.30	$3.55	$3.55	54,548
2018-07-12	$3.50	$3.55	$3.35	$3.45	$3.45	54,188
2018-07-11	$3.45	$3.55	$3.15	$3.50	$3.50	48,860
2018-07-10	$3.50	$3.70	$3.30	$3.55	$3.55	41,796
2018-07-09	$3.45	$3.55	$3.45	$3.50	$3.50	29,400
2018-07-06	$3.40	$3.55	$3.35	$3.45	$3.45	16,038
2018-07-05	$3.25	$3.55	$3.15	$3.40	$3.40	58,536
2018-07-03	$3.10	$3.25	$3.10	$3.25	$3.25	7,418
2018-07-02	$2.95	$3.11	$2.90	$3.10	$3.10	84,102
2018-06-29	$2.80	$3.00	$2.80	$2.95	$2.95	103,971
2018-06-28	$2.80	$3.10	$2.76	$2.85	$2.85	99,961
2018-06-27	$3.05	$3.20	$2.75	$2.80	$2.80	101,586
2018-06-26	$3.45	$3.45	$2.65	$2.80	$2.80	38,155
2018-06-25	$3.10	$3.35	$2.70	$2.70	$2.70	27,570
2018-06-22	$3.35	$3.40	$3.05	$3.05	$3.05	4,408
2018-06-21	$3.50	$3.50	$3.20	$3.25	$3.25	8,145
2018-06-20	$3.35	$3.36	$3.25	$3.25	$3.25	9,126
2018-06-19	$3.50	$3.50	$3.25	$3.35	$3.35	9,412
2018-06-18	$3.70	$3.70	$3.35	$3.50	$3.50	14,000
2018-06-15	$3.65	$3.65	$3.65	$3.65	$3.65	56
2018-06-14	$3.65	$3.65	$3.65	$3.65	$3.65	2,061
2018-06-13	$3.65	$3.65	$3.65	$3.65	$3.65	200
2018-06-12	$3.65	$3.65	$3.60	$3.65	$3.65	1,731
2018-06-11	$3.55	$3.55	$3.55	$3.55	$3.55	700
2018-06-08	$3.61	$3.61	$3.50	$3.55	$3.55	12,602
2018-06-07	$3.60	$3.60	$3.55	$3.59	$3.59	8,552
2018-06-06	$3.70	$3.70	$3.63	$3.70	$3.70	2,792
2018-06-05	$3.70	$3.75	$3.70	$3.75	$3.75	1,120
2018-06-04	$3.70	$3.75	$3.65	$3.70	$3.70	11,911
2018-06-01	$3.73	$3.75	$3.70	$3.70	$3.70	1,350
2018-05-31	$3.65	$3.70	$3.65	$3.70	$3.70	890
2018-05-30	$3.78	$3.78	$3.75	$3.75	$3.75	936
2018-05-29	$3.55	$3.70	$3.55	$3.70	$3.70	13,791
2018-05-25	$3.55	$3.55	$3.55	$3.55	$3.55	0
2018-05-24	$3.55	$3.55	$3.55	$3.55	$3.55	1,000
2018-05-23	$3.70	$3.70	$3.65	$3.65	$3.65	2,027
2018-05-22	$3.70	$3.70	$3.70	$3.70	$3.70	0
2018-05-21	$3.95	$3.95	$3.70	$3.70	$3.70	4,266
2018-05-18	$3.75	$3.75	$3.75	$3.75	$3.75	0
2018-05-17	$3.60	$3.75	$3.60	$3.75	$3.75	999
2018-05-16	$3.70	$3.70	$3.55	$3.55	$3.55	2,034
2018-05-15	$3.70	$3.75	$3.50	$3.55	$3.55	23,610
2018-05-14	$3.70	$3.70	$3.60	$3.60	$3.60	3,939
2018-05-11	$3.65	$3.65	$3.51	$3.51	$3.51	34,049
2018-05-10	$3.80	$3.80	$3.65	$3.65	$3.65	2,771
2018-05-09	$3.90	$3.93	$3.75	$3.75	$3.75	18,440
2018-05-08	$4.05	$4.05	$3.90	$3.90	$3.90	2,500
2018-05-07	$4.00	$4.00	$3.95	$3.95	$3.95	209
2018-05-04	$4.00	$4.00	$3.90	$3.95	$3.95	4,155
2018-05-03	$4.00	$4.05	$3.95	$4.05	$4.05	1,875
2018-05-02	$4.05	$4.05	$4.00	$4.00	$4.00	202
2018-05-01	$4.00	$4.00	$3.95	$4.00	$4.00	1,854
2018-04-30	$4.05	$4.05	$4.00	$4.00	$4.00	2,802
2018-04-27	$4.00	$4.05	$4.00	$4.05	$4.05	1,702
2018-04-26	$3.95	$4.10	$3.95	$4.00	$4.00	2,986
2018-04-25	$3.95	$4.10	$3.85	$3.95	$3.95	6,120
2018-04-24	$4.05	$4.05	$3.95	$3.95	$3.95	1,303
2018-04-23	$4.10	$4.10	$3.90	$4.00	$4.00	104,180
2018-04-20	$4.03	$4.05	$4.00	$4.05	$4.05	1,390
2018-04-19	$4.10	$4.15	$4.00	$4.08	$4.08	10,618
2018-04-18	$4.10	$4.10	$4.05	$4.05	$4.05	2,906
2018-04-17	$4.10	$4.15	$4.05	$4.10	$4.10	9,168
2018-04-16	$4.10	$4.20	$4.10	$4.20	$4.20	2,706
2018-04-13	$4.15	$4.15	$4.15	$4.15	$4.15	100
2018-04-12	$4.25	$4.35	$4.20	$4.25	$4.25	11,083
2018-04-11	$4.25	$4.25	$4.25	$4.25	$4.25	282
2018-04-10	$4.20	$4.23	$4.20	$4.23	$4.23	7,612
2018-04-09	$4.25	$4.25	$4.10	$4.15	$4.15	9,281
2018-04-06	$4.15	$4.15	$4.15	$4.15	$4.15	122
2018-04-05	$4.20	$4.20	$4.05	$4.05	$4.05	13,264
2018-04-04	$4.00	$4.25	$4.00	$4.25	$4.25	4,400
2018-04-03	$4.10	$4.18	$4.05	$4.05	$4.05	5,199
2018-04-02	$4.15	$4.25	$4.15	$4.25	$4.25	2,300
2018-03-29	$4.15	$4.35	$4.05	$4.35	$4.35	13,383
2018-03-28	$4.15	$4.20	$4.05	$4.10	$4.10	27,189
2018-03-27	$4.40	$4.43	$4.15	$4.15	$4.15	43,078
2018-03-26	$4.45	$4.50	$4.35	$4.40	$4.40	19,191
2018-03-23	$4.40	$4.50	$4.40	$4.40	$4.40	10,520
2018-03-22	$4.45	$4.50	$4.35	$4.50	$4.50	102,877
2018-03-21	$4.75	$4.80	$4.40	$4.50	$4.50	201,080
2018-03-20	$4.40	$4.75	$4.40	$4.65	$4.65	257,218
2018-03-19	$4.40	$4.55	$4.30	$4.40	$4.40	99,719
2018-03-16	$4.30	$4.45	$4.30	$4.40	$4.40	52,251
2018-03-15	$4.25	$4.40	$4.20	$4.40	$4.40	54,514
2018-03-14	$4.25	$4.30	$4.10	$4.30	$4.30	41,402
2018-03-13	$4.30	$4.30	$4.20	$4.30	$4.30	33,394
2018-03-12	$4.25	$4.35	$4.20	$4.25	$4.25	20,418
2018-03-09	$4.21	$4.25	$4.20	$4.20	$4.20	44,341
2018-03-08	$4.50	$4.60	$4.20	$4.30	$4.30	49,634
2018-03-07	$4.23	$4.50	$4.20	$4.45	$4.45	162,500
2018-03-06	$4.15	$4.30	$4.10	$4.25	$4.25	90,060
2018-03-05	$4.15	$4.25	$4.15	$4.15	$4.15	49,513
2018-03-02	$4.15	$4.30	$4.15	$4.20	$4.20	27,605
2018-03-01	$4.30	$4.45	$4.15	$4.23	$4.23	19,685
2018-02-28	$4.45	$4.60	$4.25	$4.30	$4.30	56,088
2018-02-27	$4.40	$4.60	$4.40	$4.40	$4.40	25,943
2018-02-26	$4.50	$4.60	$4.35	$4.50	$4.50	40,047
2018-02-23	$4.50	$4.70	$4.35	$4.50	$4.50	116,363
2018-02-22	$4.55	$4.60	$4.30	$4.50	$4.50	136,291
2018-02-21	$4.75	$4.85	$4.45	$4.50	$4.50	179,867
2018-02-20	$4.75	$4.90	$4.60	$4.65	$4.65	361,492
2018-02-16	$4.50	$4.75	$4.45	$4.65	$4.65	54,994
2018-02-15	$4.50	$4.70	$4.35	$4.55	$4.55	148,428
2018-02-14	$4.15	$4.55	$4.10	$4.45	$4.45	165,846
2018-02-13	$4.05	$4.25	$4.05	$4.20	$4.20	87,201
2018-02-12	$4.10	$4.20	$4.05	$4.10	$4.10	77,140
2018-02-09	$4.10	$4.30	$4.05	$4.15	$4.15	77,836
2018-02-08	$4.15	$4.40	$4.00	$4.15	$4.15	191,348
2018-02-07	$4.25	$4.45	$4.20	$4.20	$4.20	127,219
2018-02-06	$3.90	$4.40	$3.90	$4.35	$4.35	596,428
2018-02-05	$3.95	$4.00	$3.80	$3.95	$3.95	322,573
2018-02-02	$4.10	$4.10	$3.75	$3.85	$3.85	330,059
2018-02-01	$4.50	$4.65	$4.15	$4.15	$4.15	150,887
2018-01-31	$4.78	$5.20	$4.45	$4.50	$4.50	1,263,886
2018-01-30	$4.45	$4.90	$4.35	$4.75	$4.75	315,678
2018-01-29	$4.42	$4.50	$4.33	$4.45	$4.45	150,545
2018-01-26	$4.35	$4.58	$4.25	$4.45	$4.45	230,652
2018-01-25	$4.35	$4.50	$4.16	$4.40	$4.40	299,137
2018-01-24	$4.45	$4.71	$4.40	$4.40	$4.40	238,740
2018-01-23	$4.00	$4.45	$4.00	$4.45	$4.45	263,582
2018-01-22	$3.95	$4.15	$3.95	$4.05	$4.05	194,072
2018-01-19	$3.95	$4.15	$3.95	$4.00	$4.00	355,019
2018-01-18	$3.95	$4.20	$3.95	$3.95	$3.95	183,035
2018-01-17	$3.98	$4.00	$3.95	$3.95	$3.95	204,912
2018-01-16	$4.00	$4.00	$3.93	$3.95	$3.95	237,371
2018-01-12	$4.00	$4.00	$3.95	$3.95	$3.95	195,681
2018-01-11	$4.00	$4.00	$3.95	$3.95	$3.95	142,179
2018-01-10	$4.00	$4.35	$3.93	$3.95	$3.95	475,946
2018-01-09	$4.00	$4.00	$3.95	$3.95	$3.95	121,218
2018-01-08	$4.00	$4.05	$3.95	$4.00	$4.00	142,549
2018-01-05	$3.95	$4.00	$3.95	$4.00	$4.00	127,927
2018-01-04	$3.95	$4.36	$3.90	$3.95	$3.95	345,266
2018-01-03	$4.00	$4.00	$3.95	$3.95	$3.95	135,944
2018-01-02	$4.00	$4.00	$3.95	$4.00	$4.00	171,095
2017-12-29	$4.00	$4.00	$3.95	$3.95	$3.95	171,133
2017-12-28	$3.95	$4.00	$3.95	$4.00	$4.00	154,909
2017-12-27	$4.00	$4.00	$3.95	$4.00	$4.00	221,455
2017-12-26	$4.00	$4.05	$3.95	$4.05	$4.05	158,494
2017-12-22	$3.95	$4.00	$3.90	$4.00	$4.00	56,017
2017-12-21	$4.00	$4.00	$3.95	$3.95	$3.95	199,604
2017-12-20	$4.00	$4.00	$3.85	$3.95	$3.95	360,049
2017-12-19	$3.90	$4.15	$3.80	$4.00	$4.00	477,923
2017-12-18	$4.15	$4.23	$3.80	$3.93	$3.93	211,431
2017-12-15	$4.65	$4.70	$4.16	$4.20	$4.20	381,665
2017-12-14	$4.40	$4.95	$4.40	$4.65	$4.65	926,658
2017-12-13	$4.00	$4.60	$3.85	$4.45	$4.45	229,486
2017-12-12	$4.05	$4.15	$3.90	$4.05	$4.05	385,722
2017-12-11	$3.85	$4.30	$3.80	$4.10	$4.10	317,354
2017-12-08	$3.75	$3.90	$3.55	$3.85	$3.85	239,015
2017-12-07	$4.05	$4.15	$3.65	$3.75	$3.75	291,514
2017-12-06	$4.55	$4.60	$3.95	$4.00	$4.00	140,421
2017-12-05	$4.65	$4.85	$4.35	$4.50	$4.50	199,784
2017-12-04	$4.65	$4.90	$4.65	$4.65	$4.65	267,526
2017-12-01	$5.35	$5.35	$4.65	$4.68	$4.68	435,080
2017-11-30	$5.00	$5.45	$5.00	$5.30	$5.30	500,146
2017-11-29	$5.10	$5.35	$5.00	$5.00	$5.00	137,630
2017-11-28	$5.00	$5.45	$4.95	$5.03	$5.03	559,369
2017-11-27	$4.95	$5.00	$4.95	$4.95	$4.95	33,842
2017-11-24	$5.20	$5.40	$4.85	$4.90	$4.90	120,690
2017-11-22	$5.00	$5.35	$4.95	$5.20	$5.20	88,464
2017-11-21	$5.10	$5.35	$4.95	$5.05	$5.05	118,711
2017-11-20	$4.90	$5.55	$4.85	$5.15	$5.15	494,656
2017-11-17	$5.25	$5.60	$4.90	$4.90	$4.90	359,245
2017-11-16	$5.20	$5.65	$5.15	$5.20	$5.20	557,499
2017-11-15	$4.95	$5.38	$4.95	$5.35	$5.35	102,657
2017-11-14	$4.75	$5.28	$4.75	$5.10	$5.10	175,445
2017-11-13	$4.95	$4.95	$4.86	$4.95	$4.95	33,810
2017-11-10	$4.95	$4.95	$4.90	$4.90	$4.90	52,852
2017-11-09	$4.90	$5.00	$4.90	$4.90	$4.90	21,460
2017-11-08	$4.85	$5.05	$4.85	$4.90	$4.90	131,371
2017-11-07	$4.95	$4.95	$4.78	$4.95	$4.95	163,143
2017-11-06	$4.80	$5.20	$4.80	$4.95	$4.95	430,653
2017-11-03	$4.60	$5.20	$4.60	$4.90	$4.90	228,073
2017-11-02	$4.25	$4.90	$4.20	$4.70	$4.70	133,925
2017-11-01	$4.15	$4.35	$4.00	$4.35	$4.35	65,213
2017-10-31	$4.01	$4.25	$3.90	$4.15	$4.15	141,695
2017-10-30	$4.15	$4.16	$4.00	$4.00	$4.00	92,070
2017-10-27	$4.20	$4.25	$4.15	$4.20	$4.20	3,919
2017-10-26	$4.10	$4.40	$4.10	$4.20	$4.20	29,092
2017-10-25	$4.25	$4.60	$4.05	$4.10	$4.10	122,991
2017-10-24	$4.50	$4.70	$4.09	$4.40	$4.40	130,697
2017-10-23	$4.00	$4.60	$3.95	$4.55	$4.55	128,766
2017-10-20	$4.00	$4.10	$4.00	$4.05	$4.05	1,997
2017-10-19	$4.10	$4.10	$3.95	$4.00	$4.00	31,783
2017-10-18	$4.05	$4.15	$3.90	$4.10	$4.10	62,204
2017-10-17	$4.10	$4.15	$3.95	$4.05	$4.05	29,260
2017-10-16	$4.15	$4.20	$4.05	$4.15	$4.15	17,726
2017-10-13	$4.20	$4.30	$4.05	$4.15	$4.15	28,915
2017-10-12	$4.05	$4.45	$3.90	$4.20	$4.20	71,097
2017-10-11	$4.00	$4.40	$3.75	$4.10	$4.10	139,022
2017-10-10	$3.90	$4.00	$3.55	$3.98	$3.98	198,274
2017-10-09	$3.80	$4.20	$3.75	$3.95	$3.95	70,750
2017-10-06	$4.20	$4.20	$3.75	$3.83	$3.83	135,394
2017-10-05	$3.95	$4.20	$3.90	$4.20	$4.20	20,281
2017-10-04	$4.15	$4.25	$3.90	$4.00	$4.00	102,661
2017-10-03	$4.75	$4.75	$3.90	$4.00	$4.00	259,914
2017-10-02	$5.95	$6.00	$4.66	$4.70	$4.70	663,749
2017-09-29	$5.75	$6.00	$5.65	$5.85	$5.85	666,555
2017-09-28	$5.55	$5.80	$5.35	$5.80	$5.80	161,073
2017-09-27	$5.10	$5.60	$5.00	$5.60	$5.60	333,558
2017-09-26	$5.00	$5.30	$4.90	$5.25	$5.25	142,298
2017-09-25	$4.50	$5.15	$4.50	$5.00	$5.00	177,801
2017-09-22	$4.55	$4.63	$4.30	$4.55	$4.55	71,849
2017-09-21	$4.15	$4.55	$4.10	$4.55	$4.55	177,286
2017-09-20	$4.25	$4.25	$3.82	$4.25	$4.25	61,559
2017-09-19	$4.15	$4.25	$3.95	$4.25	$4.25	498,573
2017-09-18	$4.15	$4.30	$3.90	$4.20	$4.20	481,165
2017-09-15	$4.35	$4.40	$4.05	$4.05	$4.05	879,010
2017-09-14	$4.00	$4.80	$4.00	$4.45	$4.45	435,344
2017-09-13	$3.75	$4.10	$3.60	$4.00	$4.00	359,753
2017-09-12	$3.80	$3.95	$3.50	$3.90	$3.90	203,654
2017-09-11	$3.70	$3.95	$3.40	$3.95	$3.95	58,919
2017-09-08	$3.50	$3.60	$3.30	$3.60	$3.60	59,211
2017-09-07	$3.55	$3.60	$3.30	$3.35	$3.35	11,017
2017-09-06	$3.70	$3.70	$3.41	$3.55	$3.55	1,172
2017-09-05	$3.20	$3.60	$3.20	$3.50	$3.50	87,739
2017-09-01	$3.25	$3.25	$3.13	$3.15	$3.15	10,090
2017-08-31	$3.15	$3.25	$3.15	$3.20	$3.20	6,880
2017-08-30	$3.25	$3.25	$3.25	$3.25	$3.25	1,000
2017-08-29	$3.15	$3.25	$3.15	$3.25	$3.25	500
2017-08-28	$3.30	$3.30	$3.30	$3.30	$3.30	300
2017-08-25	$3.30	$3.30	$3.15	$3.29	$3.29	14,561
2017-08-24	$3.30	$3.30	$3.30	$3.30	$3.30	18
2017-08-23	$3.30	$3.30	$3.15	$3.30	$3.30	1,600
2017-08-22	$3.20	$3.45	$3.20	$3.40	$3.40	10,900
2017-08-21	$3.30	$3.30	$3.20	$3.30	$3.30	800
2017-08-18	$3.30	$3.50	$3.30	$3.30	$3.30	43,454
2017-08-17	$3.30	$3.30	$3.30	$3.30	$3.30	1,300
2017-08-16	$3.25	$3.30	$3.23	$3.30	$3.30	7,260
2017-08-15	$3.30	$3.30	$3.20	$3.30	$3.30	2,050
2017-08-14	$3.30	$3.30	$3.30	$3.30	$3.30	2,000
2017-08-11	$3.30	$3.30	$3.30	$3.30	$3.30	260
2017-08-10	$3.25	$3.25	$3.25	$3.25	$3.25	300
2017-08-09	$3.25	$3.30	$3.25	$3.30	$3.30	1,000
2017-08-08	$3.25	$3.25	$3.15	$3.25	$3.25	1,700
2017-08-07	$3.30	$3.30	$3.13	$3.25	$3.25	17,196
2017-08-04	$3.30	$3.30	$3.18	$3.25	$3.25	7,630
2017-08-03	$3.24	$3.24	$3.24	$3.24	$3.24	0
2017-08-02	$3.20	$3.24	$3.20	$3.24	$3.24	1,135
2017-08-01	$3.30	$3.30	$3.30	$3.30	$3.30	100
2017-07-31	$3.30	$3.30	$3.30	$3.30	$3.30	700
2017-07-28	$3.30	$3.30	$3.15	$3.20	$3.20	957
2017-07-27	$3.23	$3.23	$3.23	$3.23	$3.23	56
2017-07-26	$3.25	$3.30	$3.23	$3.23	$3.23	2,150
2017-07-25	$3.25	$3.55	$3.25	$3.25	$3.25	16,020
2017-07-24	$3.30	$3.30	$3.30	$3.30	$3.30	100
2017-07-21	$3.30	$3.30	$3.30	$3.30	$3.30	100
2017-07-20	$3.30	$3.30	$3.30	$3.30	$3.30	10
2017-07-19	$3.21	$3.30	$3.21	$3.30	$3.30	435
2017-07-18	$3.20	$3.30	$3.10	$3.30	$3.30	3,719
2017-07-17	$3.22	$3.22	$3.22	$3.22	$3.22	0
2017-07-14	$3.22	$3.22	$3.22	$3.22	$3.22	0
2017-07-13	$3.22	$3.22	$3.22	$3.22	$3.22	0
2017-07-12	$3.22	$3.22	$3.22	$3.22	$3.22	0
2017-07-11	$3.23	$3.23	$3.22	$3.22	$3.22	365
2017-07-10	$3.20	$3.30	$3.20	$3.30	$3.30	500
2017-07-07	$3.30	$3.30	$3.30	$3.30	$3.30	8,995
2017-07-06	$3.30	$3.30	$3.20	$3.30	$3.30	19,120
2017-07-05	$3.30	$3.35	$3.25	$3.25	$3.25	1,191
2017-07-03	$3.35	$3.35	$3.20	$3.20	$3.20	830
2017-06-30	$3.40	$3.40	$3.20	$3.20	$3.20	8,417
2017-06-29	$3.50	$3.50	$3.50	$3.50	$3.50	600
2017-06-28	$3.30	$3.30	$3.30	$3.30	$3.30	0
2017-06-27	$3.30	$3.55	$3.25	$3.30	$3.30	2,653
2017-06-26	$3.30	$3.30	$3.20	$3.20	$3.20	1,300
2017-06-23	$3.35	$3.35	$3.35	$3.35	$3.35	100
2017-06-22	$3.40	$3.40	$3.40	$3.40	$3.40	100
2017-06-21	$3.30	$3.30	$3.25	$3.25	$3.25	8,422
2017-06-20	$3.60	$3.60	$3.15	$3.30	$3.30	19,601
2017-06-19	$3.55	$3.70	$3.55	$3.60	$3.60	7,220
2017-06-16	$3.70	$3.70	$3.65	$3.65	$3.65	12,250
2017-06-15	$3.60	$3.70	$3.60	$3.65	$3.65	19,700
2017-06-14	$3.65	$3.70	$3.50	$3.63	$3.63	12,365
2017-06-13	$3.70	$3.75	$3.69	$3.69	$3.69	15,762
2017-06-12	$3.55	$3.70	$3.50	$3.70	$3.70	23,931
2017-06-09	$3.50	$3.55	$3.43	$3.55	$3.55	22,179
2017-06-08	$3.40	$3.50	$3.28	$3.44	$3.44	10,203
2017-06-07	$3.40	$3.42	$3.35	$3.35	$3.35	850
2017-06-06	$3.36	$3.40	$3.36	$3.40	$3.40	1,837
2017-06-05	$3.00	$3.40	$3.00	$3.35	$3.35	15,545
2017-06-02	$3.20	$3.20	$3.00	$3.20	$3.20	3,500
2017-06-01	$3.25	$3.25	$3.25	$3.25	$3.25	100
2017-05-31	$3.28	$3.28	$3.22	$3.22	$3.22	2,000
2017-05-30	$3.31	$3.31	$3.25	$3.25	$3.25	2,960
2017-05-26	$3.30	$3.35	$3.21	$3.21	$3.21	1,105
2017-05-25	$3.20	$3.25	$3.20	$3.25	$3.25	1,100
2017-05-24	$3.28	$3.28	$3.28	$3.28	$3.28	100
2017-05-23	$3.15	$3.23	$3.15	$3.23	$3.23	5,100
2017-05-22	$3.15	$3.15	$3.15	$3.15	$3.15	2,310
2017-05-19	$3.20	$3.20	$3.07	$3.07	$3.07	6,540
2017-05-18	$3.30	$3.30	$3.15	$3.15	$3.15	2,450
2017-05-17	$3.10	$3.10	$3.10	$3.10	$3.10	1,051
2017-05-16	$3.20	$3.25	$3.10	$3.10	$3.10	3,350
2017-05-15	$3.10	$3.15	$3.10	$3.10	$3.10	7,335
2017-05-12	$2.90	$3.06	$2.90	$3.06	$3.06	51,179
2017-05-11	$2.90	$2.90	$2.90	$2.90	$2.90	100
2017-05-10	$2.90	$2.90	$2.90	$2.90	$2.90	181
2017-05-09	$2.85	$2.85	$2.85	$2.85	$2.85	43
2017-05-08	$2.85	$2.85	$2.85	$2.85	$2.85	2,300
2017-05-05	$2.90	$2.90	$2.90	$2.90	$2.90	306
2017-05-04	$2.86	$2.93	$2.86	$2.86	$2.86	2,208
2017-05-03	$2.95	$2.95	$2.95	$2.95	$2.95	7,338
2017-05-02	$2.95	$2.95	$2.86	$2.86	$2.86	1,137
2017-05-01	$2.91	$2.91	$2.91	$2.91	$2.91	0
2017-04-28	$2.85	$2.95	$2.85	$2.91	$2.91	4,050
2017-04-27	$2.96	$2.96	$2.96	$2.96	$2.96	0
2017-04-26	$2.96	$2.96	$2.96	$2.96	$2.96	199
2017-04-25	$2.90	$3.00	$2.85	$3.00	$3.00	2,500
2017-04-24	$2.98	$2.98	$2.85	$2.98	$2.98	3,774
2017-04-21	$2.75	$3.00	$2.65	$3.00	$3.00	5,185
2017-04-20	$3.00	$3.00	$2.90	$2.90	$2.90	659
2017-04-19	$3.04	$3.05	$3.04	$3.05	$3.05	354
2017-04-18	$3.00	$3.00	$2.95	$3.00	$3.00	4,285
2017-04-17	$3.10	$3.10	$3.10	$3.10	$3.10	1
2017-04-13	$3.00	$3.10	$3.00	$3.10	$3.10	8,556
2017-04-12	$3.10	$3.10	$3.10	$3.10	$3.10	1
2017-04-11	$3.15	$3.15	$3.10	$3.10	$3.10	200
2017-04-10	$3.01	$3.01	$3.01	$3.01	$3.01	20
2017-04-07	$3.03	$3.20	$3.00	$3.01	$3.01	1,339
2017-04-06	$3.20	$3.20	$3.20	$3.20	$3.20	0
2017-04-05	$3.20	$3.20	$3.20	$3.20	$3.20	10
2017-04-04	$3.20	$3.20	$3.20	$3.20	$3.20	383
2017-04-03	$3.25	$3.25	$3.25	$3.25	$3.25	103
2017-03-31	$3.13	$3.13	$3.13	$3.13	$3.13	0
2017-03-30	$3.13	$3.13	$3.13	$3.13	$3.13	226
2017-03-29	$3.05	$3.25	$3.05	$3.25	$3.25	2,807
2017-03-28	$3.10	$3.10	$3.09	$3.09	$3.09	300
2017-03-27	$3.00	$3.00	$3.00	$3.00	$3.00	200
2017-03-24	$3.10	$3.10	$3.10	$3.10	$3.10	204
2017-03-23	$3.10	$3.10	$3.10	$3.10	$3.10	100
2017-03-22	$3.10	$3.10	$3.10	$3.10	$3.10	150
2017-03-21	$2.95	$3.15	$2.95	$3.05	$3.05	42,829
2017-03-20	$3.15	$3.15	$2.90	$3.00	$3.00	6,179
2017-03-17	$3.15	$3.15	$3.00	$3.14	$3.14	4,050
2017-03-16	$3.00	$3.11	$2.81	$3.10	$3.10	7,560
2017-03-15	$3.10	$3.15	$3.05	$3.10	$3.10	4,569
2017-03-14	$3.15	$3.15	$3.15	$3.15	$3.15	0
2017-03-13	$3.15	$3.20	$3.15	$3.15	$3.15	4,394
2017-03-10	$3.20	$3.20	$3.10	$3.10	$3.10	1,581
2017-03-09	$3.13	$3.20	$3.10	$3.20	$3.20	2,916
2017-03-08	$3.15	$3.20	$3.11	$3.13	$3.13	4,248
2017-03-07	$3.10	$3.28	$2.90	$3.00	$3.00	13,300
2017-03-06	$3.23	$3.25	$3.16	$3.25	$3.25	1,700
2017-03-03	$3.10	$3.25	$3.05	$3.20	$3.20	10,730
2017-03-02	$3.40	$3.40	$3.00	$3.15	$3.15	12,942
2017-03-01	$3.55	$3.55	$3.30	$3.43	$3.43	22,941
2017-02-28	$3.60	$3.60	$3.51	$3.55	$3.55	7,824
2017-02-27	$3.65	$3.65	$3.55	$3.65	$3.65	507
2017-02-24	$3.70	$3.70	$3.60	$3.65	$3.65	6,834
2017-02-23	$3.70	$3.70	$3.65	$3.70	$3.70	1,385
2017-02-22	$3.50	$3.70	$3.46	$3.68	$3.68	13,187
2017-02-21	$3.45	$3.50	$3.40	$3.45	$3.45	4,206
2017-02-17	$3.40	$3.45	$3.30	$3.45	$3.45	6,169
2017-02-16	$3.40	$3.40	$3.30	$3.40	$3.40	9,264
2017-02-15	$3.30	$3.40	$3.30	$3.35	$3.35	5,800
2017-02-14	$3.28	$3.30	$3.24	$3.30	$3.30	5,216
2017-02-13	$3.15	$3.30	$3.15	$3.30	$3.30	9,600
2017-02-10	$3.25	$3.25	$3.25	$3.25	$3.25	100
2017-02-09	$3.17	$3.20	$3.17	$3.20	$3.20	3,002
2017-02-08	$3.20	$3.35	$3.20	$3.30	$3.30	15,694
2017-02-07	$3.25	$3.30	$3.10	$3.30	$3.30	9,900
2017-02-06	$3.20	$3.25	$3.10	$3.25	$3.25	19,529
2017-02-03	$2.91	$3.20	$2.85	$3.20	$3.20	8,790
2017-02-02	$3.00	$3.25	$2.90	$3.25	$3.25	32,117
2017-02-01	$3.00	$3.19	$2.90	$3.10	$3.10	34,854
2017-01-31	$2.60	$3.05	$2.60	$2.90	$2.90	127,324
2017-01-30	$2.50	$2.61	$2.45	$2.55	$2.55	95,514
2017-01-27	$2.45	$2.45	$2.35	$2.45	$2.45	1,745
2017-01-26	$2.36	$2.36	$2.35	$2.36	$2.36	1,158
2017-01-25	$2.31	$2.40	$2.31	$2.35	$2.35	1,500
2017-01-24	$2.40	$2.40	$2.30	$2.30	$2.30	5,432
2017-01-23	$2.40	$2.40	$2.30	$2.40	$2.40	700
2017-01-20	$2.35	$2.40	$2.35	$2.40	$2.40	1,107
2017-01-19	$2.50	$2.50	$2.30	$2.30	$2.30	1,250
2017-01-18	$2.50	$2.50	$2.50	$2.50	$2.50	410
2017-01-17	$2.50	$2.50	$2.45	$2.45	$2.45	300
2017-01-13	$2.50	$2.50	$2.50	$2.50	$2.50	200
2017-01-12	$2.60	$2.60	$2.60	$2.60	$2.60	300
2017-01-11	$2.60	$2.60	$2.50	$2.55	$2.55	300
2017-01-10	$2.45	$2.60	$2.45	$2.60	$2.60	1,325
2017-01-09	$2.60	$2.60	$2.46	$2.48	$2.48	4,400
2017-01-06	$2.60	$2.60	$2.48	$2.50	$2.50	1,237
2017-01-05	$2.60	$2.60	$2.55	$2.60	$2.60	1,500
2017-01-04	$2.60	$2.60	$2.51	$2.51	$2.51	9,300
2017-01-03	$2.60	$2.60	$2.60	$2.60	$2.60	2,017
2016-12-30	$2.58	$2.60	$2.50	$2.50	$2.50	2,590
2016-12-29	$2.65	$2.65	$2.53	$2.53	$2.53	2,200
2016-12-28	$2.60	$2.60	$2.50	$2.60	$2.60	5,051
2016-12-27	$2.60	$2.60	$2.60	$2.60	$2.60	125
2016-12-23	$2.60	$2.65	$2.55	$2.55	$2.55	2,911
2016-12-22	$2.65	$2.65	$2.55	$2.60	$2.60	5,508
2016-12-21	$2.65	$2.65	$2.55	$2.55	$2.55	4,807
2016-12-20	$2.68	$2.70	$2.60	$2.70	$2.70	3,220
2016-12-19	$2.55	$2.65	$2.55	$2.65	$2.65	14,837
2016-12-16	$2.60	$2.60	$2.45	$2.60	$2.60	9,728
2016-12-15	$2.50	$2.55	$2.47	$2.55	$2.55	6,100
2016-12-14	$2.45	$2.50	$2.40	$2.50	$2.50	9,900
2016-12-13	$2.50	$2.55	$2.40	$2.50	$2.50	13,400
2016-12-12	$2.50	$2.55	$2.45	$2.55	$2.55	21,799
2016-12-09	$2.27	$2.50	$2.27	$2.50	$2.50	6,694
2016-12-08	$2.35	$2.50	$2.35	$2.50	$2.50	23,189
2016-12-07	$2.30	$2.35	$2.25	$2.35	$2.35	16,817
2016-12-06	$2.10	$2.30	$2.10	$2.30	$2.30	15,634
2016-12-05	$2.15	$2.30	$2.11	$2.25	$2.25	21,660
2016-12-02	$2.10	$2.20	$2.10	$2.20	$2.20	25,257
2016-12-01	$2.10	$2.15	$2.10	$2.15	$2.15	24,996
2016-11-30	$2.10	$2.15	$2.05	$2.15	$2.15	22,256
2016-11-29	$2.05	$2.15	$2.01	$2.05	$2.05	38,479
2016-11-28	$2.05	$2.05	$1.95	$1.95	$1.95	3,169
2016-11-25	$2.00	$2.05	$1.95	$2.05	$2.05	29,720
2016-11-23	$2.06	$2.10	$2.00	$2.00	$2.00	24,076
2016-11-22	$2.05	$2.20	$2.05	$2.10	$2.10	49,900
2016-11-21	$2.05	$2.20	$2.05	$2.10	$2.10	45,568
2016-11-18	$2.15	$2.15	$2.00	$2.00	$2.00	42,947
2016-11-17	$2.15	$2.25	$2.10	$2.25	$2.25	4,966
2016-11-16	$2.15	$2.20	$2.05	$2.15	$2.15	16,650
2016-11-15	$2.10	$2.15	$1.95	$2.15	$2.15	25,292
2016-11-14	$2.20	$2.30	$2.10	$2.20	$2.20	12,120
2016-11-11	$2.30	$2.30	$2.10	$2.18	$2.18	10,599
2016-11-10	$2.35	$2.40	$2.15	$2.15	$2.15	7,610
2016-11-09	$2.20	$2.45	$2.20	$2.35	$2.35	20,976
2016-11-08	$2.15	$2.30	$2.10	$2.30	$2.30	22,988
2016-11-07	$2.10	$2.15	$2.05	$2.15	$2.15	17,405
2016-11-04	$1.80	$2.10	$1.80	$2.10	$2.10	29,082
2016-11-03	$1.90	$2.00	$1.90	$2.00	$2.00	18,861
2016-11-02	$2.00	$2.00	$1.85	$1.90	$1.90	2,980
2016-11-01	$1.70	$1.95	$1.70	$1.90	$1.90	60,247
2016-10-31	$1.90	$2.05	$1.70	$1.70	$1.70	59,959
2016-10-28	$1.90	$2.10	$1.85	$1.90	$1.90	34,547
2016-10-27	$2.10	$2.10	$1.85	$1.85	$1.85	23,496
2016-10-26	$2.25	$2.25	$2.00	$2.05	$2.05	24,570
2016-10-25	$2.05	$2.20	$2.05	$2.10	$2.10	7,340
2016-10-24	$2.20	$2.25	$2.05	$2.05	$2.05	3,865
2016-10-21	$2.15	$2.15	$2.05	$2.05	$2.05	5,540
2016-10-20	$2.05	$2.05	$2.05	$2.05	$2.05	58
2016-10-19	$2.20	$2.20	$2.05	$2.05	$2.05	342
2016-10-18	$2.25	$2.25	$2.10	$2.10	$2.10	910
2016-10-17	$1.95	$2.15	$1.95	$2.15	$2.15	420
2016-10-14	$2.08	$2.14	$2.02	$2.03	$2.03	3,800
2016-10-13	$2.00	$2.12	$1.98	$1.99	$1.99	3,800
2016-10-12	$2.06	$2.06	$2.06	$2.06	$2.06	701
2016-10-11	$2.14	$2.14	$2.00	$2.00	$2.00	11,800
2016-10-10	$2.13	$2.17	$2.03	$2.04	$2.04	14,310
2016-10-07	$2.23	$2.23	$2.16	$2.16	$2.16	3,220
2016-10-06	$2.16	$2.27	$2.16	$2.16	$2.16	4,700
2016-10-05	$2.24	$2.31	$2.16	$2.17	$2.17	23,110
2016-10-04	$2.19	$2.33	$2.15	$2.19	$2.19	11,723
2016-10-03	$2.30	$2.36	$2.23	$2.24	$2.24	35,972
2016-09-30	$2.37	$2.37	$2.34	$2.34	$2.34	1,400
2016-09-29	$2.38	$2.40	$2.20	$2.33	$2.33	18,253
2016-09-28	$2.27	$2.46	$2.25	$2.29	$2.29	94,742
2016-09-27	$2.48	$2.49	$2.23	$2.32	$2.32	66,599
2016-09-26	$2.31	$2.53	$2.26	$2.35	$2.35	36,350
2016-09-23	$2.40	$2.58	$2.25	$2.33	$2.33	23,396
2016-09-22	$2.40	$2.65	$2.34	$2.46	$2.46	40,691
2016-09-21	$2.59	$2.60	$2.35	$2.43	$2.43	21,571
2016-09-20	$2.29	$2.72	$2.29	$2.34	$2.34	82,939
2016-09-19	$2.34	$2.34	$2.06	$2.30	$2.30	16,480
2016-09-16	$2.43	$2.43	$2.12	$2.30	$2.30	15,734
2016-09-15	$2.55	$2.55	$2.34	$2.49	$2.49	10,887
2016-09-14	$2.28	$2.52	$2.15	$2.52	$2.52	35,081
2016-09-13	$2.00	$2.20	$1.90	$2.09	$2.09	86,598
2016-09-12	$2.12	$2.13	$2.04	$2.08	$2.08	4,286
2016-09-09	$2.09	$2.10	$2.05	$2.07	$2.07	18,657
2016-09-08	$1.89	$2.05	$1.89	$2.05	$2.05	4,606
2016-09-07	$1.91	$1.93	$1.81	$1.83	$1.83	10,554
2016-09-06	$2.06	$2.10	$1.95	$1.99	$1.99	5,133
2016-09-02	$2.16	$2.17	$2.06	$2.06	$2.06	2,517
2016-09-01	$2.19	$2.19	$2.16	$2.16	$2.16	314
2016-08-31	$2.28	$2.29	$2.12	$2.21	$2.21	6,782
2016-08-30	$2.28	$2.28	$2.28	$2.28	$2.28	800
2016-08-29	$2.25	$2.25	$2.07	$2.24	$2.24	7,536
2016-08-26	$2.33	$2.33	$2.17	$2.17	$2.17	1,200
2016-08-25	$2.23	$2.23	$2.18	$2.18	$2.18	1,814
2016-08-24	$2.29	$2.29	$2.23	$2.23	$2.23	2,817
2016-08-23	$2.32	$2.38	$2.28	$2.30	$2.30	8,516
2016-08-22	$2.14	$2.33	$2.14	$2.26	$2.26	8,663
2016-08-19	$2.30	$2.30	$2.15	$2.15	$2.15	1,984
2016-08-18	$2.33	$2.33	$2.33	$2.33	$2.33	100
2016-08-17	$2.40	$2.40	$2.16	$2.38	$2.38	8,770
2016-08-16	$2.40	$2.57	$2.17	$2.48	$2.48	16,361
2016-08-15	$2.57	$2.57	$2.35	$2.45	$2.45	6,672
2016-08-12	$2.59	$2.59	$2.35	$2.43	$2.43	1,835
2016-08-11	$2.50	$2.56	$2.40	$2.40	$2.40	6,011
2016-08-10	$2.66	$2.71	$2.45	$2.58	$2.58	14,096
2016-08-09	$2.80	$2.98	$2.50	$2.65	$2.65	25,644
2016-08-08	$3.04	$3.30	$2.56	$2.84	$2.84	186,761
2016-08-05	$2.10	$2.97	$2.08	$2.91	$2.91	79,638
2016-08-04	$1.82	$2.16	$1.80	$2.10	$2.10	137,633
2016-08-03	$1.86	$1.94	$1.83	$1.91	$1.91	11,595
2016-08-02	$2.09	$2.09	$1.92	$1.92	$1.92	7,133
2016-08-01	$1.99	$2.10	$1.97	$2.04	$2.04	11,659
2016-07-29	$2.05	$2.05	$2.00	$2.03	$2.03	4,200
2016-07-28	$2.09	$2.10	$1.97	$1.97	$1.97	1,470
2016-07-27	$1.96	$2.12	$1.88	$2.09	$2.09	49,972
2016-07-26	$1.97	$1.97	$1.87	$1.91	$1.91	5,207
2016-07-25	$1.90	$1.95	$1.81	$1.91	$1.91	13,433
2016-07-22	$2.09	$2.09	$1.90	$1.90	$1.90	6,446
2016-07-21	$1.91	$2.01	$1.90	$1.90	$1.90	10,900
2016-07-20	$2.01	$2.10	$1.94	$2.00	$2.00	11,600
2016-07-19	$2.10	$2.20	$1.96	$2.10	$2.10	13,803
2016-07-18	$2.13	$2.17	$1.92	$2.06	$2.06	14,500
2016-07-15	$2.11	$2.17	$2.03	$2.03	$2.03	13,250
2016-07-14	$2.13	$2.19	$2.11	$2.14	$2.14	10,300
2016-07-13	$2.24	$2.24	$2.15	$2.18	$2.18	7,800
2016-07-12	$2.08	$2.32	$2.08	$2.16	$2.16	17,436
2016-07-11	$2.12	$2.12	$2.12	$2.12	$2.12	120
2016-07-08	$2.12	$2.20	$2.12	$2.12	$2.12	4,545
2016-07-07	$2.11	$2.20	$2.11	$2.20	$2.20	2,700
2016-07-06	$2.20	$2.21	$2.17	$2.19	$2.19	7,546
2016-07-05	$2.19	$2.23	$2.10	$2.19	$2.19	6,100
2016-07-01	$2.18	$2.20	$2.18	$2.20	$2.20	2,940
2016-06-30	$2.20	$2.20	$2.20	$2.20	$2.20	1,407
2016-06-29	$2.25	$2.25	$2.18	$2.25	$2.25	7,365
2016-06-28	$2.29	$2.30	$2.19	$2.30	$2.30	2,600
2016-06-27	$2.32	$2.32	$2.11	$2.30	$2.30	13,709
2016-06-24	$2.27	$2.33	$2.21	$2.33	$2.33	9,788
2016-06-23	$2.23	$2.27	$2.23	$2.27	$2.27	1,723
2016-06-22	$2.25	$2.25	$2.12	$2.13	$2.13	6,750
2016-06-21	$2.27	$2.27	$2.16	$2.17	$2.17	3,900
2016-06-20	$2.28	$2.29	$2.21	$2.21	$2.21	4,631
2016-06-17	$2.35	$2.35	$2.17	$2.28	$2.28	9,528
2016-06-16	$2.22	$2.25	$2.11	$2.24	$2.24	12,828
2016-06-15	$2.23	$2.25	$2.10	$2.11	$2.11	5,468
2016-06-14	$2.25	$2.25	$2.19	$2.25	$2.25	2,560
2016-06-13	$2.30	$2.30	$2.01	$2.06	$2.06	6,350
2016-06-10	$2.26	$2.26	$2.10	$2.11	$2.11	5,775
2016-06-09	$2.27	$2.30	$1.83	$2.26	$2.26	22,368
2016-06-08	$2.13	$2.28	$2.10	$2.25	$2.25	17,714
2016-06-07	$1.90	$2.13	$1.90	$2.09	$2.09	15,949
2016-06-06	$2.06	$2.07	$1.68	$1.84	$1.84	48,142
2016-06-03	$2.10	$2.18	$2.10	$2.17	$2.17	3,125
2016-06-02	$2.27	$2.27	$2.27	$2.27	$2.27	100
2016-06-01	$2.14	$2.26	$2.14	$2.16	$2.16	6,605
2016-05-31	$2.19	$2.30	$2.13	$2.13	$2.13	12,810
2016-05-27	$2.31	$2.31	$2.31	$2.31	$2.31	0
2016-05-26	$2.37	$2.37	$2.20	$2.31	$2.31	10,132
2016-05-25	$2.54	$2.54	$2.25	$2.25	$2.25	918
2016-05-24	$2.38	$2.38	$2.20	$2.20	$2.20	3,791
2016-05-23	$2.36	$2.48	$2.10	$2.38	$2.38	10,906
2016-05-20	$2.25	$2.39	$2.17	$2.30	$2.30	10,044
2016-05-19	$2.35	$2.35	$2.16	$2.18	$2.18	7,100
2016-05-18	$2.31	$2.40	$2.26	$2.31	$2.31	6,050
2016-05-17	$2.26	$2.30	$2.04	$2.30	$2.30	14,770
2016-05-16	$2.31	$2.34	$1.80	$2.21	$2.21	9,650
2016-05-13	$2.37	$2.40	$2.32	$2.32	$2.32	7,632
2016-05-12	$2.39	$2.40	$2.39	$2.40	$2.40	2,100
2016-05-11	$2.35	$2.40	$2.33	$2.39	$2.39	3,600
2016-05-10	$2.49	$2.50	$2.32	$2.38	$2.38	22,889
2016-05-09	$2.54	$2.54	$2.30	$2.30	$2.30	14,977
2016-05-06	$2.41	$2.49	$2.41	$2.46	$2.46	400
2016-05-05	$2.44	$2.50	$2.43	$2.50	$2.50	2,645
2016-05-04	$2.62	$2.62	$2.52	$2.52	$2.52	7,390
2016-05-03	$2.49	$2.62	$2.47	$2.47	$2.47	5,195
2016-05-02	$2.69	$2.69	$2.46	$2.63	$2.63	8,782
2016-04-29	$2.53	$2.63	$2.46	$2.51	$2.51	6,251
2016-04-28	$2.69	$2.69	$2.54	$2.62	$2.62	7,900
2016-04-27	$2.64	$2.75	$2.50	$2.68	$2.68	60,400
2016-04-26	$2.35	$2.70	$2.30	$2.47	$2.47	27,052
2016-04-25	$2.45	$2.52	$2.32	$2.32	$2.32	6,603
2016-04-22	$2.53	$2.53	$2.45	$2.45	$2.45	310
2016-04-21	$2.57	$2.57	$2.45	$2.45	$2.45	300
2016-04-20	$2.50	$2.59	$2.45	$2.51	$2.51	8,661
2016-04-19	$2.45	$2.50	$2.45	$2.46	$2.46	6,206
2016-04-18	$2.57	$2.57	$2.46	$2.55	$2.55	800
2016-04-15	$2.47	$2.62	$2.36	$2.45	$2.45	7,790
2016-04-14	$2.70	$2.70	$2.50	$2.65	$2.65	3,511
2016-04-13	$2.69	$2.69	$2.69	$2.69	$2.69	100
2016-04-12	$2.51	$2.69	$2.47	$2.69	$2.69	6,224
2016-04-11	$2.63	$2.64	$2.47	$2.59	$2.59	2,522
2016-04-08	$2.63	$2.63	$2.63	$2.63	$2.63	20
2016-04-07	$2.62	$2.63	$2.50	$2.63	$2.63	7,314
2016-04-06	$2.62	$2.63	$2.26	$2.62	$2.62	19,478
2016-04-05	$2.67	$2.80	$2.49	$2.62	$2.62	63,035
2016-04-04	$2.82	$2.82	$2.55	$2.57	$2.57	2,277
2016-04-01	$2.64	$2.72	$2.42	$2.70	$2.70	9,960
2016-03-31	$3.00	$3.00	$2.32	$2.61	$2.61	22,116
2016-03-30	$2.46	$2.66	$2.27	$2.52	$2.52	18,809
2016-03-29	$2.61	$2.66	$2.26	$2.27	$2.27	21,890
2016-03-28	$2.65	$2.66	$2.65	$2.66	$2.66	300
2016-03-24	$2.63	$2.65	$2.63	$2.65	$2.65	1,100
2016-03-23	$2.48	$2.63	$2.31	$2.62	$2.62	7,478
2016-03-22	$2.75	$2.75	$2.47	$2.47	$2.47	1,003
2016-03-21	$2.89	$2.89	$2.55	$2.67	$2.67	6,478
2016-03-18	$2.62	$2.62	$2.61	$2.61	$2.61	500
2016-03-17	$2.70	$2.70	$2.56	$2.56	$2.56	2,424
2016-03-16	$2.55	$2.67	$2.35	$2.67	$2.67	26,418
2016-03-15	$2.70	$2.71	$2.61	$2.69	$2.69	1,318
2016-03-14	$2.71	$2.72	$2.63	$2.70	$2.70	2,562
2016-03-11	$2.56	$2.71	$2.56	$2.71	$2.71	1,004
2016-03-10	$2.57	$2.70	$2.55	$2.70	$2.70	3,900
2016-03-09	$2.70	$2.71	$2.62	$2.71	$2.71	4,650
2016-03-08	$2.72	$2.72	$2.65	$2.69	$2.69	3,632
2016-03-07	$2.74	$2.75	$2.55	$2.69	$2.69	6,480
2016-03-04	$2.50	$2.73	$2.50	$2.59	$2.59	13,085
2016-03-03	$2.83	$2.85	$2.53	$2.69	$2.69	18,300
2016-03-02	$2.74	$2.79	$2.74	$2.79	$2.79	5,257
2016-03-01	$2.74	$2.77	$2.50	$2.74	$2.74	21,534
2016-02-29	$2.79	$2.95	$2.50	$2.75	$2.75	22,709
2016-02-26	$3.00	$3.00	$2.70	$2.93	$2.93	20,583
2016-02-25	$3.07	$3.08	$2.90	$2.99	$2.99	8,511
2016-02-24	$3.14	$3.18	$2.98	$3.16	$3.16	6,820
2016-02-23	$3.18	$3.18	$3.18	$3.18	$3.18	110
2016-02-22	$3.09	$3.13	$3.08	$3.13	$3.13	1,300
2016-02-19	$3.29	$3.29	$2.99	$3.14	$3.14	4,793
2016-02-18	$3.26	$3.30	$3.10	$3.22	$3.22	7,315
2016-02-17	$3.27	$3.35	$3.16	$3.30	$3.30	10,310
2016-02-16	$3.38	$3.38	$3.20	$3.35	$3.35	12,930
2016-02-12	$3.19	$3.45	$3.18	$3.25	$3.25	4,091
2016-02-11	$3.16	$3.16	$3.16	$3.16	$3.16	205
2016-02-10	$3.17	$3.20	$3.06	$3.20	$3.20	21,713
2016-02-09	$2.99	$3.30	$2.95	$3.16	$3.16	6,300
2016-02-08	$3.05	$3.05	$2.90	$3.05	$3.05	8,602
2016-02-05	$2.96	$3.08	$2.96	$3.08	$3.08	2,300
2016-02-04	$3.08	$3.08	$2.97	$2.98	$2.98	9,545
2016-02-03	$3.10	$3.15	$3.00	$3.08	$3.08	12,590
2016-02-02	$3.09	$3.15	$2.93	$3.08	$3.08	38,091
2016-02-01	$3.07	$3.15	$3.00	$3.00	$3.00	12,499
2016-01-29	$2.83	$3.00	$2.74	$3.00	$3.00	37,706
2016-01-28	$2.83	$2.84	$2.62	$2.84	$2.84	1,900
2016-01-27	$2.66	$2.85	$2.57	$2.84	$2.84	27,506
2016-01-26	$2.70	$2.72	$2.61	$2.70	$2.70	10,984
2016-01-25	$2.82	$2.84	$2.60	$2.71	$2.71	14,620
2016-01-22	$2.89	$2.89	$2.67	$2.69	$2.69	17,110
2016-01-21	$2.92	$2.92	$2.79	$2.84	$2.84	10,155
2016-01-20	$2.91	$2.94	$2.75	$2.80	$2.80	35,464
2016-01-19	$2.81	$2.98	$2.71	$2.88	$2.88	21,316
2016-01-15	$2.90	$2.98	$2.78	$2.95	$2.95	13,835
2016-01-14	$2.95	$3.08	$2.73	$2.84	$2.84	32,145
2016-01-13	$3.03	$3.10	$2.73	$2.83	$2.83	12,456
2016-01-12	$2.97	$3.10	$2.66	$2.97	$2.97	19,041
2016-01-11	$2.84	$3.05	$2.62	$3.02	$3.02	31,490
2016-01-08	$2.66	$2.80	$2.35	$2.80	$2.80	91,934
2016-01-07	$2.35	$2.85	$2.35	$2.37	$2.37	22,127
2016-01-06	$2.51	$2.51	$2.35	$2.37	$2.37	7,772
2016-01-05	$2.50	$2.58	$2.35	$2.35	$2.35	17,198
2016-01-04	$2.40	$2.73	$2.40	$2.42	$2.42	19,105
2015-12-31	$2.80	$2.84	$2.24	$2.56	$2.56	166,628
2015-12-30	$2.99	$3.00	$2.70	$2.85	$2.85	24,956
2015-12-29	$2.92	$3.00	$2.85	$2.99	$2.99	22,441
2015-12-28	$2.88	$3.00	$2.85	$3.00	$3.00	7,684
2015-12-24	$2.94	$2.94	$2.92	$2.92	$2.92	2,850
2015-12-23	$3.01	$3.02	$2.98	$3.02	$3.02	1,247
2015-12-22	$3.10	$3.12	$2.92	$3.06	$3.06	22,291
2015-12-21	$3.05	$3.06	$2.91	$3.04	$3.04	6,956
2015-12-18	$2.97	$3.02	$2.90	$2.97	$2.97	17,530
2015-12-17	$3.13	$3.13	$2.90	$3.10	$3.10	13,874
2015-12-16	$2.96	$3.09	$2.71	$3.09	$3.09	8,441
2015-12-15	$3.10	$3.10	$2.91	$2.96	$2.96	4,740
2015-12-14	$3.10	$3.12	$2.91	$2.99	$2.99	19,328
2015-12-11	$3.02	$3.31	$3.00	$3.15	$3.15	15,231
2015-12-10	$3.28	$3.30	$2.95	$3.22	$3.22	28,380
2015-12-09	$3.18	$3.30	$3.00	$3.10	$3.10	22,797
2015-12-08	$3.35	$3.35	$3.15	$3.25	$3.25	9,520
2015-12-07	$3.23	$3.51	$3.20	$3.35	$3.35	20,744
2015-12-04	$3.42	$3.57	$3.20	$3.20	$3.20	57,690
2015-12-03	$3.53	$3.75	$3.40	$3.48	$3.48	27,849
2015-12-02	$3.37	$4.05	$3.31	$3.60	$3.60	109,261
2015-12-01	$3.43	$3.49	$3.23	$3.47	$3.47	21,560
2015-11-30	$3.59	$3.83	$3.39	$3.56	$3.56	35,844
2015-11-27	$4.10	$4.25	$3.60	$3.70	$3.70	64,752
2015-11-25	$3.33	$4.13	$3.33	$4.07	$4.07	178,283
2015-11-24	$3.37	$3.39	$2.95	$3.22	$3.22	77,244
2015-11-23	$2.90	$2.90	$2.77	$2.90	$2.90	15,002
2015-11-20	$2.82	$2.98	$2.82	$2.94	$2.94	18,907
2015-11-19	$2.95	$3.00	$2.78	$2.89	$2.89	49,252
2015-11-18	$2.80	$3.11	$2.76	$3.02	$3.02	52,846
2015-11-17	$3.80	$3.80	$2.75	$3.00	$3.00	204,602
2015-11-16	$3.77	$3.80	$3.43	$3.50	$3.50	53,175
2015-11-13	$3.65	$3.90	$3.60	$3.74	$3.74	11,386
2015-11-12	$3.82	$3.95	$3.69	$3.80	$3.80	69,775
2015-11-11	$3.79	$3.85	$3.55	$3.81	$3.81	67,779
2015-11-10	$3.93	$4.12	$3.50	$3.64	$3.64	160,099
2015-11-09	$4.50	$4.69	$3.92	$3.98	$3.98	192,175
2015-11-06	$4.75	$4.75	$4.40	$4.61	$4.61	117,547
2015-11-05	$4.28	$4.73	$4.15	$4.59	$4.59	212,113
2015-11-04	$5.15	$5.27	$3.81	$4.35	$4.35	462,977

Fuling Global Inc (FORK) News Headlines

Recent Fuling Global Inc (FORK) News

Similar Companies to Fuling Global Inc (FORK) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

Fuling Global Inc (FORK) Exchange: NASDAQ