Glu Mobile Inc (GLUU) Stock

Data as of April 23, 2024

$12.50 ($0.00) 0.00%

Glu Mobile Inc - Daily Information

Click for more stock information on Glu Mobile Inc.

Daily Information	Data
Date	April 23, 2024
Open	$12.50
Previous Close	$12.50
High	$12.50
Low	$12.50
Adjusted Open	$12.50
Previous Adjusted Close	$12.50
Adjusted High	$12.50
Adjusted Low	$12.50

About Glu Mobile Inc (GLUU)

Glu Mobile Inc (GLUU) is a leading global developer and publisher of free-to-play mobile games. Founded in 2001 with two employees, Glu has since grown to become a publicly traded company with over 500 employees worldwide. The company has published over 200 titles and is currently the sixth largest grossing mobile game publisher in the world. Glu games are available on a variety of platforms, including iOS, Android and Windows devices. Glu has been credited with creating a number of popular games, including Deer Hunter, Contract Killer, Cooking Dash and Bref Gingerbread Man. Glu also features celebrity brand partnerships, such as Kim Kardashian, Katy Perry and Nicki Minaj, that further drive the success of its games. Through strategic partnerships and its comprehensive live operations, Glu is able to deliver engaging and high quality games to its more than 350 million players around the world.

Invest in Glu Mobile Inc (GLUU)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Glu Mobile Inc (GLUU)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-29	$12.50	$12.50	$12.50	$12.50	$12.50	0
2021-04-28	$12.50	$12.50	$12.49	$12.50	$12.50	2,659,024
2021-04-27	$12.49	$12.50	$12.49	$12.49	$12.49	1,501,625
2021-04-26	$12.49	$12.50	$12.48	$12.49	$12.49	946,793
2021-04-23	$12.48	$12.50	$12.48	$12.49	$12.49	1,341,615
2021-04-22	$12.48	$12.50	$12.48	$12.49	$12.49	1,275,013
2021-04-21	$12.47	$12.49	$12.47	$12.47	$12.47	2,015,267
2021-04-20	$12.47	$12.48	$12.47	$12.48	$12.48	1,219,609
2021-04-19	$12.47	$12.48	$12.47	$12.48	$12.48	1,101,644
2021-04-16	$12.46	$12.48	$12.46	$12.47	$12.47	1,794,937
2021-04-15	$12.48	$12.48	$12.46	$12.46	$12.46	1,142,027
2021-04-14	$12.46	$12.47	$12.46	$12.46	$12.46	2,047,920
2021-04-13	$12.47	$12.47	$12.46	$12.46	$12.46	1,603,614
2021-04-12	$12.46	$12.47	$12.46	$12.46	$12.46	1,930,672
2021-04-09	$12.46	$12.48	$12.46	$12.47	$12.47	1,758,758
2021-04-08	$12.48	$12.48	$12.46	$12.46	$12.46	1,965,589
2021-04-07	$12.47	$12.48	$12.45	$12.47	$12.47	2,191,603
2021-04-06	$12.48	$12.49	$12.47	$12.48	$12.48	1,344,404
2021-04-05	$12.48	$12.49	$12.47	$12.49	$12.49	1,194,118
2021-04-01	$12.49	$12.49	$12.46	$12.47	$12.47	1,644,167
2021-03-31	$12.47	$12.49	$12.44	$12.48	$12.48	4,881,559
2021-03-30	$12.47	$12.48	$12.45	$12.47	$12.47	5,037,202
2021-03-29	$12.49	$12.51	$12.46	$12.46	$12.46	1,514,549
2021-03-26	$12.46	$12.50	$12.44	$12.50	$12.50	2,495,935
2021-03-25	$12.42	$12.49	$12.42	$12.46	$12.46	2,682,119
2021-03-24	$12.44	$12.45	$12.42	$12.42	$12.42	1,471,187
2021-03-23	$12.43	$12.45	$12.42	$12.43	$12.43	1,299,434
2021-03-22	$12.42	$12.46	$12.42	$12.44	$12.44	1,660,567
2021-03-19	$12.44	$12.48	$12.41	$12.44	$12.44	2,988,243
2021-03-18	$12.44	$12.47	$12.42	$12.42	$12.42	1,794,216
2021-03-17	$12.41	$12.48	$12.41	$12.43	$12.43	2,320,056
2021-03-16	$12.43	$12.46	$12.40	$12.42	$12.42	2,339,775
2021-03-15	$12.43	$12.46	$12.40	$12.44	$12.44	1,828,406
2021-03-12	$12.46	$12.47	$12.43	$12.43	$12.43	2,343,480
2021-03-11	$12.48	$12.49	$12.43	$12.47	$12.47	1,409,913
2021-03-10	$12.43	$12.49	$12.41	$12.48	$12.48	1,825,114
2021-03-09	$12.47	$12.49	$12.41	$12.44	$12.44	2,151,830
2021-03-08	$12.50	$12.51	$12.39	$12.42	$12.42	3,604,140
2021-03-05	$12.46	$12.53	$12.40	$12.51	$12.51	5,752,158
2021-03-04	$12.51	$12.56	$12.38	$12.42	$12.42	5,242,702
2021-03-03	$12.57	$12.57	$12.45	$12.50	$12.50	4,656,848
2021-03-02	$12.57	$12.59	$12.54	$12.56	$12.56	4,292,023
2021-03-01	$12.55	$12.58	$12.53	$12.58	$12.58	2,529,960
2021-02-26	$12.51	$12.57	$12.47	$12.48	$12.48	5,337,075
2021-02-25	$12.55	$12.57	$12.46	$12.51	$12.51	5,759,673
2021-02-24	$12.57	$12.62	$12.51	$12.51	$12.51	3,733,745
2021-02-23	$12.52	$12.69	$12.51	$12.55	$12.55	5,684,830
2021-02-22	$12.63	$12.68	$12.56	$12.62	$12.62	4,192,784
2021-02-19	$12.75	$12.75	$12.65	$12.66	$12.66	2,971,887
2021-02-18	$12.64	$12.79	$12.60	$12.66	$12.66	3,216,039
2021-02-17	$12.65	$12.74	$12.60	$12.67	$12.67	5,653,909
2021-02-16	$12.75	$12.80	$12.62	$12.63	$12.63	7,786,746
2021-02-12	$12.56	$12.95	$12.54	$12.81	$12.81	9,472,932
2021-02-11	$12.57	$12.61	$12.54	$12.57	$12.57	17,158,489
2021-02-10	$12.58	$12.68	$12.54	$12.57	$12.57	21,053,796
2021-02-09	$12.51	$12.74	$12.46	$12.67	$12.67	57,761,540
2021-02-08	$9.36	$9.40	$9.06	$9.39	$9.39	8,750,107
2021-02-05	$9.13	$9.28	$8.96	$9.19	$9.19	3,615,727
2021-02-04	$9.06	$9.14	$8.97	$9.01	$9.01	2,869,288
2021-02-03	$9.13	$9.19	$8.90	$8.98	$8.98	3,646,902
2021-02-02	$9.03	$9.14	$8.85	$9.09	$9.09	2,723,451
2021-02-01	$8.94	$9.02	$8.78	$8.92	$8.92	2,744,338
2021-01-29	$9.08	$9.21	$8.77	$8.81	$8.81	5,995,440
2021-01-28	$9.20	$9.56	$9.04	$9.05	$9.05	5,681,323
2021-01-27	$9.49	$9.56	$9.09	$9.16	$9.16	4,319,807
2021-01-26	$9.20	$9.59	$9.16	$9.57	$9.57	2,540,243
2021-01-25	$9.82	$9.83	$9.06	$9.14	$9.14	4,723,002
2021-01-22	$9.66	$9.93	$9.58	$9.92	$9.92	2,651,779
2021-01-21	$9.67	$9.89	$9.57	$9.62	$9.62	2,501,728
2021-01-20	$9.58	$9.84	$9.57	$9.67	$9.67	2,863,098
2021-01-19	$9.10	$9.73	$9.07	$9.53	$9.53	3,721,762
2021-01-15	$9.43	$9.62	$8.95	$8.97	$8.97	3,361,305
2021-01-14	$9.22	$9.53	$9.19	$9.47	$9.47	3,890,140
2021-01-13	$8.67	$9.37	$8.58	$9.15	$9.15	5,335,450
2021-01-12	$8.88	$8.91	$8.52	$8.64	$8.64	3,524,494
2021-01-11	$9.00	$9.01	$8.68	$8.81	$8.81	3,732,381
2021-01-08	$9.41	$9.41	$8.93	$8.99	$8.99	3,338,351
2021-01-07	$9.08	$9.25	$8.86	$9.25	$9.25	2,684,625
2021-01-06	$9.05	$9.23	$8.85	$8.92	$8.92	2,742,395
2021-01-05	$8.98	$9.22	$8.80	$9.13	$9.13	2,058,102
2021-01-04	$8.98	$9.08	$8.73	$8.90	$8.90	2,645,792
2020-12-31	$9.20	$9.25	$8.93	$9.01	$9.01	2,169,753
2020-12-30	$9.26	$9.27	$9.06	$9.13	$9.13	2,062,548
2020-12-29	$9.46	$9.63	$9.14	$9.21	$9.21	3,217,404
2020-12-28	$9.98	$9.99	$9.40	$9.42	$9.42	3,604,685
2020-12-24	$9.69	$9.79	$9.57	$9.66	$9.66	835,139
2020-12-23	$9.61	$9.79	$9.44	$9.65	$9.65	1,896,422
2020-12-22	$9.69	$9.70	$9.41	$9.57	$9.57	2,014,817
2020-12-21	$9.49	$9.71	$9.33	$9.59	$9.59	2,260,190
2020-12-18	$9.96	$10.00	$9.54	$9.63	$9.63	4,533,780
2020-12-17	$9.73	$9.92	$9.63	$9.91	$9.91	2,972,879
2020-12-16	$9.55	$9.77	$9.49	$9.60	$9.60	2,424,498
2020-12-15	$9.06	$9.49	$9.01	$9.47	$9.47	2,719,644
2020-12-14	$9.21	$9.39	$8.86	$9.04	$9.04	2,412,952
2020-12-11	$9.15	$9.23	$8.94	$9.15	$9.15	3,373,577
2020-12-10	$9.10	$9.24	$8.99	$9.06	$9.06	2,776,146
2020-12-09	$9.56	$9.56	$9.09	$9.16	$9.16	2,302,412
2020-12-08	$9.34	$9.55	$9.32	$9.50	$9.50	2,809,057
2020-12-07	$9.65	$9.71	$9.38	$9.41	$9.41	2,076,189
2020-12-04	$9.66	$9.70	$9.54	$9.64	$9.64	2,103,685
2020-12-03	$9.92	$10.03	$9.58	$9.59	$9.59	2,192,628
2020-12-02	$9.85	$10.01	$9.74	$9.86	$9.86	3,192,863
2020-12-01	$10.18	$10.22	$9.89	$10.10	$10.10	4,001,526
2020-11-30	$9.88	$10.17	$9.79	$10.11	$10.11	4,708,425
2020-11-27	$9.74	$10.00	$9.62	$9.96	$9.96	1,993,517
2020-11-25	$9.55	$9.63	$9.33	$9.50	$9.50	2,669,601
2020-11-24	$9.65	$9.66	$9.45	$9.55	$9.55	2,522,442
2020-11-23	$9.78	$9.80	$9.45	$9.53	$9.53	3,689,002
2020-11-20	$9.02	$9.93	$9.01	$9.63	$9.63	10,376,512
2020-11-19	$8.60	$9.17	$8.60	$9.06	$9.06	3,503,002
2020-11-18	$8.88	$8.89	$8.56	$8.69	$8.69	3,079,205
2020-11-17	$8.70	$8.95	$8.68	$8.82	$8.82	3,507,823
2020-11-16	$8.58	$8.76	$8.40	$8.75	$8.75	2,567,320
2020-11-13	$8.65	$8.70	$8.45	$8.64	$8.64	2,433,620
2020-11-12	$8.19	$8.64	$8.17	$8.56	$8.56	3,816,558
2020-11-11	$8.21	$8.22	$7.97	$8.12	$8.12	2,817,088
2020-11-10	$8.06	$8.18	$7.70	$8.09	$8.09	4,040,254
2020-11-09	$8.50	$8.86	$7.91	$7.93	$7.93	6,964,946
2020-11-06	$8.08	$8.95	$8.00	$8.79	$8.79	16,242,053
2020-11-05	$7.33	$7.40	$6.84	$6.91	$6.91	12,212,693
2020-11-04	$7.37	$7.54	$7.27	$7.43	$7.43	2,315,396
2020-11-03	$7.19	$7.27	$7.11	$7.20	$7.20	2,243,425
2020-11-02	$7.20	$7.27	$6.96	$7.09	$7.09	4,493,581
2020-10-30	$7.35	$7.41	$6.97	$7.16	$7.16	6,437,037
2020-10-29	$7.57	$7.62	$7.30	$7.35	$7.35	3,485,860
2020-10-28	$7.64	$7.71	$7.39	$7.48	$7.48	2,989,610
2020-10-27	$7.76	$7.87	$7.68	$7.78	$7.78	2,134,040
2020-10-26	$7.87	$7.99	$7.65	$7.72	$7.72	1,803,454
2020-10-23	$7.99	$8.08	$7.88	$7.94	$7.94	2,040,103
2020-10-22	$7.78	$8.01	$7.66	$7.91	$7.91	2,859,367
2020-10-21	$7.71	$7.96	$7.67	$7.81	$7.81	3,008,461
2020-10-20	$7.58	$7.82	$7.50	$7.65	$7.65	2,232,792
2020-10-19	$7.94	$7.98	$7.58	$7.58	$7.58	2,116,423
2020-10-16	$8.12	$8.24	$7.86	$7.87	$7.87	2,564,693
2020-10-15	$8.00	$8.19	$8.00	$8.05	$8.05	2,015,221
2020-10-14	$8.30	$8.32	$8.00	$8.20	$8.20	2,944,149
2020-10-13	$8.10	$8.32	$8.08	$8.28	$8.28	2,742,376
2020-10-12	$7.90	$8.16	$7.81	$8.15	$8.15	2,838,832
2020-10-09	$7.76	$8.09	$7.76	$7.85	$7.85	3,990,321
2020-10-08	$7.81	$7.91	$7.74	$7.77	$7.77	5,305,600
2020-10-07	$7.81	$7.85	$7.60	$7.75	$7.75	3,423,161
2020-10-06	$7.68	$7.97	$7.67	$7.80	$7.80	4,152,714
2020-10-05	$7.60	$7.71	$7.40	$7.64	$7.64	5,183,091
2020-10-02	$7.51	$7.90	$7.47	$7.48	$7.48	3,538,588
2020-10-01	$7.72	$7.86	$7.69	$7.79	$7.79	2,636,306
2020-09-30	$7.60	$7.90	$7.57	$7.68	$7.68	2,971,891
2020-09-29	$7.43	$7.76	$7.40	$7.62	$7.62	3,291,587
2020-09-28	$7.48	$7.54	$7.29	$7.46	$7.46	3,147,358
2020-09-25	$7.44	$7.54	$7.36	$7.39	$7.39	3,049,789
2020-09-24	$7.26	$7.54	$7.21	$7.40	$7.40	4,147,087
2020-09-23	$7.50	$7.86	$7.35	$7.36	$7.36	5,573,099
2020-09-22	$7.63	$7.67	$7.34	$7.49	$7.49	3,344,426
2020-09-21	$7.32	$7.63	$7.29	$7.61	$7.61	2,422,745
2020-09-18	$7.38	$7.55	$7.24	$7.39	$7.39	8,302,064
2020-09-17	$7.19	$7.51	$7.17	$7.35	$7.35	4,052,568
2020-09-16	$7.36	$7.46	$7.26	$7.35	$7.35	3,433,474
2020-09-15	$7.19	$7.52	$7.19	$7.36	$7.36	3,559,510
2020-09-14	$7.05	$7.26	$6.99	$7.14	$7.14	3,436,296
2020-09-11	$7.20	$7.23	$6.89	$6.96	$6.96	3,497,423
2020-09-10	$7.29	$7.61	$7.03	$7.10	$7.10	3,631,599
2020-09-09	$7.17	$7.60	$7.17	$7.21	$7.21	5,946,950
2020-09-08	$7.39	$7.41	$7.01	$7.02	$7.02	6,094,528
2020-09-04	$7.61	$7.70	$7.17	$7.60	$7.60	4,658,268
2020-09-03	$7.54	$7.81	$7.29	$7.75	$7.75	8,194,307
2020-09-02	$8.13	$8.37	$7.63	$7.85	$7.85	6,481,791
2020-09-01	$8.22	$8.25	$7.89	$8.11	$8.11	5,084,447
2020-08-31	$7.84	$8.03	$7.81	$7.94	$7.94	3,885,044
2020-08-28	$8.00	$8.02	$7.72	$7.78	$7.78	2,585,407
2020-08-27	$8.21	$8.22	$7.82	$7.96	$7.96	2,843,965
2020-08-26	$8.14	$8.33	$8.12	$8.14	$8.14	2,644,465
2020-08-25	$8.19	$8.24	$8.01	$8.14	$8.14	1,900,586
2020-08-24	$8.17	$8.39	$8.12	$8.19	$8.19	2,562,191
2020-08-21	$8.32	$8.38	$8.09	$8.13	$8.13	2,837,682
2020-08-20	$8.01	$8.37	$7.93	$8.37	$8.37	2,863,898
2020-08-19	$8.20	$8.28	$7.95	$8.07	$8.07	3,434,408
2020-08-18	$7.86	$8.31	$7.84	$8.23	$8.23	5,070,974
2020-08-17	$7.75	$7.85	$7.63	$7.75	$7.75	3,154,345
2020-08-14	$7.81	$7.83	$7.54	$7.67	$7.67	2,837,704
2020-08-13	$7.71	$8.14	$7.59	$7.78	$7.78	11,126,916
2020-08-12	$7.47	$7.95	$7.47	$7.58	$7.58	3,943,255
2020-08-11	$7.60	$7.62	$7.38	$7.41	$7.41	4,543,318
2020-08-10	$7.72	$7.84	$7.39	$7.53	$7.53	5,187,761
2020-08-07	$7.93	$8.03	$7.51	$7.60	$7.60	6,289,389
2020-08-06	$8.38	$8.40	$7.89	$8.07	$8.07	9,471,112
2020-08-05	$8.86	$8.95	$8.15	$8.28	$8.28	14,746,115
2020-08-04	$10.09	$10.18	$9.76	$9.78	$9.78	8,012,106
2020-08-03	$9.62	$9.83	$9.38	$9.80	$9.80	5,972,135
2020-07-31	$9.50	$9.78	$9.31	$9.44	$9.44	5,241,192
2020-07-30	$9.25	$9.51	$9.17	$9.48	$9.48	2,145,227
2020-07-29	$9.22	$9.39	$9.14	$9.36	$9.36	2,770,401
2020-07-28	$9.25	$9.52	$9.15	$9.15	$9.15	2,454,416
2020-07-27	$9.26	$9.43	$9.15	$9.29	$9.29	2,429,263
2020-07-24	$9.03	$9.25	$8.93	$9.14	$9.14	2,847,811
2020-07-23	$9.59	$9.59	$8.88	$9.05	$9.05	4,022,505
2020-07-22	$9.47	$9.66	$9.44	$9.57	$9.57	1,707,197
2020-07-21	$9.70	$9.79	$9.42	$9.50	$9.50	2,256,927
2020-07-20	$9.17	$9.68	$9.13	$9.65	$9.65	3,910,015
2020-07-17	$9.44	$9.50	$9.04	$9.10	$9.10	4,271,720
2020-07-16	$9.66	$9.76	$9.09	$9.45	$9.45	6,527,574
2020-07-15	$9.94	$10.02	$9.60	$9.79	$9.79	4,928,657
2020-07-14	$9.80	$10.08	$9.42	$9.92	$9.92	3,820,113
2020-07-13	$10.58	$10.85	$9.76	$9.78	$9.78	5,171,485
2020-07-10	$10.56	$10.69	$10.25	$10.38	$10.38	2,801,478
2020-07-09	$9.81	$10.77	$9.81	$10.50	$10.50	9,369,323
2020-07-08	$9.71	$9.89	$9.59	$9.75	$9.75	2,931,490
2020-07-07	$9.58	$9.78	$9.50	$9.53	$9.53	2,101,081
2020-07-06	$9.76	$9.88	$9.53	$9.62	$9.62	2,644,730
2020-07-02	$10.08	$10.22	$9.63	$9.67	$9.67	5,477,812
2020-07-01	$9.26	$10.05	$9.25	$9.98	$9.98	4,864,126
2020-06-30	$9.21	$9.35	$9.16	$9.27	$9.27	3,068,518
2020-06-29	$9.45	$9.48	$9.09	$9.18	$9.18	4,586,552
2020-06-26	$9.37	$9.78	$9.13	$9.49	$9.49	6,369,307
2020-06-25	$9.26	$9.43	$9.07	$9.41	$9.41	3,291,097
2020-06-24	$9.46	$9.49	$8.98	$9.25	$9.25	2,973,876
2020-06-23	$9.34	$9.67	$9.31	$9.48	$9.48	3,734,494
2020-06-22	$9.33	$9.47	$9.12	$9.27	$9.27	3,725,130
2020-06-19	$9.09	$9.42	$9.02	$9.31	$9.31	6,880,960
2020-06-18	$9.05	$9.09	$8.85	$9.00	$9.00	3,400,083
2020-06-17	$8.79	$9.20	$8.78	$9.02	$9.02	3,014,870
2020-06-16	$9.18	$9.20	$8.66	$8.76	$8.76	3,990,281
2020-06-15	$8.35	$9.08	$8.27	$9.02	$9.02	4,276,302
2020-06-12	$8.80	$8.87	$8.24	$8.45	$8.45	6,291,482
2020-06-11	$9.10	$9.46	$8.62	$8.63	$8.63	4,452,040
2020-06-10	$9.48	$9.60	$9.27	$9.38	$9.38	5,331,976
2020-06-09	$9.13	$9.21	$8.88	$9.14	$9.14	3,882,251
2020-06-08	$8.97	$9.31	$8.85	$9.18	$9.18	6,563,529
2020-06-05	$9.39	$9.44	$8.90	$8.94	$8.94	8,633,601
2020-06-04	$9.27	$10.43	$9.15	$9.48	$9.48	27,389,395
2020-06-03	$9.66	$9.89	$9.13	$9.56	$9.56	6,219,070
2020-06-02	$10.28	$10.33	$9.84	$9.95	$9.95	2,998,902
2020-06-01	$10.01	$10.48	$9.71	$10.28	$10.28	6,352,531
2020-05-29	$9.32	$9.98	$9.29	$9.98	$9.98	6,460,434
2020-05-28	$8.88	$8.92	$8.65	$8.68	$8.68	2,476,760
2020-05-27	$8.99	$9.10	$8.65	$8.87	$8.87	3,300,956
2020-05-26	$9.60	$9.60	$8.95	$9.00	$9.00	2,857,972
2020-05-22	$9.50	$9.55	$9.37	$9.43	$9.43	1,424,943
2020-05-21	$9.76	$9.80	$9.46	$9.50	$9.50	1,560,467
2020-05-20	$9.61	$9.97	$9.61	$9.76	$9.76	2,433,937
2020-05-19	$9.45	$9.75	$9.34	$9.48	$9.48	2,251,502
2020-05-18	$9.70	$9.77	$9.33	$9.44	$9.44	2,263,233
2020-05-15	$9.32	$9.64	$9.26	$9.45	$9.45	1,555,193
2020-05-14	$9.49	$9.56	$9.23	$9.43	$9.43	2,293,980
2020-05-13	$9.66	$9.87	$9.22	$9.48	$9.48	4,019,077
2020-05-12	$9.85	$10.28	$9.65	$9.65	$9.65	3,859,316
2020-05-11	$9.89	$10.22	$9.67	$9.83	$9.83	5,455,421
2020-05-08	$9.20	$10.72	$8.96	$10.25	$10.25	9,715,954
2020-05-07	$8.75	$9.04	$8.42	$8.95	$8.95	5,564,133
2020-05-06	$8.47	$8.81	$8.35	$8.74	$8.74	4,156,655
2020-05-05	$8.04	$8.70	$8.01	$8.31	$8.31	4,293,852
2020-05-04	$7.90	$8.04	$7.80	$7.98	$7.98	2,648,776
2020-05-01	$7.72	$7.90	$7.51	$7.90	$7.90	2,234,992
2020-04-30	$7.80	$7.97	$7.69	$7.80	$7.80	1,508,587
2020-04-29	$7.88	$7.99	$7.60	$7.91	$7.91	1,991,104
2020-04-28	$8.33	$8.34	$7.72	$7.74	$7.74	2,638,403
2020-04-27	$8.14	$8.35	$8.01	$8.25	$8.25	2,226,370
2020-04-24	$8.07	$8.08	$7.91	$8.02	$8.02	1,718,716
2020-04-23	$7.91	$8.10	$7.85	$8.00	$8.00	1,669,322
2020-04-22	$8.15	$8.17	$7.83	$7.93	$7.93	3,515,959
2020-04-21	$7.89	$8.07	$7.52	$8.01	$8.01	6,338,918
2020-04-20	$7.67	$8.27	$7.65	$7.91	$7.91	3,931,926
2020-04-17	$7.58	$7.76	$7.29	$7.75	$7.75	3,552,315
2020-04-16	$7.11	$7.47	$7.08	$7.47	$7.47	3,304,111
2020-04-15	$6.77	$7.04	$6.61	$7.00	$7.00	3,079,298
2020-04-14	$6.37	$7.11	$6.33	$6.86	$6.86	4,776,178
2020-04-13	$5.65	$6.28	$5.63	$6.24	$6.24	3,233,888
2020-04-09	$5.77	$5.79	$5.61	$5.64	$5.64	3,381,298
2020-04-08	$5.99	$6.01	$5.50	$5.67	$5.67	6,649,456
2020-04-07	$6.01	$6.23	$5.96	$6.14	$6.14	2,821,202
2020-04-06	$6.02	$6.20	$5.92	$6.02	$6.02	2,681,830
2020-04-03	$6.05	$6.21	$5.75	$5.92	$5.92	3,029,008
2020-04-02	$6.00	$6.27	$6.00	$6.23	$6.23	1,784,897
2020-04-01	$6.14	$6.29	$5.91	$6.05	$6.05	2,948,186
2020-03-31	$6.55	$6.64	$6.22	$6.29	$6.29	3,821,864
2020-03-30	$6.19	$6.92	$6.15	$6.49	$6.49	7,455,916
2020-03-27	$6.05	$6.26	$5.89	$6.11	$6.11	2,053,888
2020-03-26	$6.20	$6.41	$5.91	$6.19	$6.19	3,635,594
2020-03-25	$6.41	$6.70	$5.83	$6.21	$6.21	4,954,848
2020-03-24	$6.35	$6.53	$6.07	$6.40	$6.40	3,462,159
2020-03-23	$6.04	$6.27	$5.60	$6.09	$6.09	3,274,537
2020-03-20	$6.32	$6.79	$5.92	$6.09	$6.09	5,654,862
2020-03-19	$6.00	$6.94	$5.71	$6.27	$6.27	5,680,548
2020-03-18	$4.96	$5.90	$4.79	$5.82	$5.82	7,161,804
2020-03-17	$4.56	$5.31	$4.42	$5.21	$5.21	4,030,080
2020-03-16	$4.29	$4.78	$3.98	$4.53	$4.53	3,935,500
2020-03-13	$5.41	$5.59	$4.88	$5.04	$5.04	3,901,799
2020-03-12	$5.58	$5.59	$4.93	$5.20	$5.20	5,002,994
2020-03-11	$6.01	$6.12	$5.75	$6.06	$6.06	4,847,320
2020-03-10	$6.36	$6.36	$5.81	$6.18	$6.18	3,292,714
2020-03-09	$6.13	$6.35	$5.90	$6.17	$6.17	2,526,374
2020-03-06	$6.90	$6.96	$6.36	$6.57	$6.57	4,168,813
2020-03-05	$6.99	$7.09	$6.87	$7.01	$7.01	1,727,064
2020-03-04	$6.90	$7.13	$6.86	$7.12	$7.12	2,042,060
2020-03-03	$7.00	$7.14	$6.75	$6.81	$6.81	3,490,096
2020-03-02	$7.21	$7.25	$6.74	$6.97	$6.97	3,864,385
2020-02-28	$6.78	$7.31	$6.78	$7.12	$7.12	4,263,547
2020-02-27	$6.97	$7.41	$6.79	$7.10	$7.10	5,252,265
2020-02-26	$7.30	$7.40	$6.99	$7.17	$7.17	2,848,831
2020-02-25	$7.59	$7.69	$7.15	$7.31	$7.31	4,934,699
2020-02-24	$7.30	$7.75	$7.15	$7.53	$7.53	4,693,826
2020-02-21	$7.40	$8.15	$7.35	$7.85	$7.85	9,014,880
2020-02-20	$7.29	$7.61	$7.18	$7.42	$7.42	4,589,406
2020-02-19	$7.40	$7.48	$7.16	$7.25	$7.25	2,730,053
2020-02-18	$7.21	$7.46	$7.16	$7.40	$7.40	2,996,801
2020-02-14	$7.58	$7.66	$7.17	$7.22	$7.22	5,359,673
2020-02-13	$6.94	$7.80	$6.94	$7.64	$7.64	10,123,548
2020-02-12	$6.90	$7.09	$6.83	$6.83	$6.83	2,850,559
2020-02-11	$7.07	$7.10	$6.72	$6.86	$6.86	7,462,542
2020-02-10	$7.32	$7.37	$6.89	$7.05	$7.05	6,526,289
2020-02-07	$7.98	$8.00	$7.23	$7.32	$7.32	7,762,404
2020-02-06	$6.79	$8.25	$6.74	$8.10	$8.10	17,495,168
2020-02-05	$6.33	$6.50	$6.21	$6.45	$6.45	5,023,875
2020-02-04	$6.21	$6.28	$6.11	$6.25	$6.25	5,063,902
2020-02-03	$5.93	$6.10	$5.84	$5.90	$5.90	4,969,956
2020-01-31	$6.07	$6.14	$5.86	$5.90	$5.90	2,634,745
2020-01-30	$6.31	$6.37	$6.03	$6.09	$6.09	3,008,615
2020-01-29	$6.49	$6.70	$6.33	$6.37	$6.37	8,242,284
2020-01-28	$6.49	$6.59	$6.37	$6.46	$6.46	3,474,090
2020-01-27	$6.21	$6.50	$6.04	$6.42	$6.42	6,975,666
2020-01-24	$6.36	$6.38	$6.23	$6.28	$6.28	1,904,445
2020-01-23	$6.24	$6.43	$6.16	$6.34	$6.34	1,197,267
2020-01-22	$6.39	$6.63	$6.21	$6.25	$6.25	3,236,004
2020-01-21	$6.17	$6.40	$6.11	$6.35	$6.35	2,219,101
2020-01-17	$6.23	$6.25	$6.11	$6.17	$6.17	1,281,428
2020-01-16	$6.28	$6.29	$6.16	$6.23	$6.23	2,339,496
2020-01-15	$5.97	$6.26	$5.97	$6.15	$6.15	2,738,018
2020-01-14	$5.85	$5.96	$5.73	$5.87	$5.87	1,336,917
2020-01-13	$5.65	$5.84	$5.57	$5.83	$5.83	2,068,938
2020-01-10	$5.82	$5.83	$5.56	$5.61	$5.61	1,917,575
2020-01-09	$5.97	$5.97	$5.72	$5.75	$5.75	3,266,758
2020-01-08	$6.21	$6.22	$5.71	$5.98	$5.98	7,539,052
2020-01-07	$6.39	$6.39	$6.22	$6.32	$6.32	2,116,364
2020-01-06	$6.21	$6.39	$6.11	$6.28	$6.28	1,912,275
2020-01-03	$6.02	$6.30	$5.99	$6.21	$6.21	2,820,342
2020-01-02	$6.11	$6.12	$6.01	$6.07	$6.07	1,287,223
2019-12-31	$5.89	$6.10	$5.88	$6.05	$6.05	1,676,787
2019-12-30	$6.00	$6.03	$5.90	$5.90	$5.90	1,408,834
2019-12-27	$6.03	$6.11	$5.97	$5.98	$5.98	1,604,569
2019-12-26	$6.13	$6.16	$6.01	$6.03	$6.03	1,363,846
2019-12-24	$6.09	$6.13	$6.03	$6.12	$6.12	663,062
2019-12-23	$6.05	$6.18	$5.97	$6.10	$6.10	1,236,500
2019-12-20	$5.90	$6.08	$5.80	$6.05	$6.05	3,058,179
2019-12-19	$5.99	$6.13	$5.86	$5.87	$5.87	2,165,560
2019-12-18	$6.11	$6.17	$5.75	$5.97	$5.97	3,223,911
2019-12-17	$6.20	$6.24	$6.04	$6.10	$6.10	1,931,768
2019-12-16	$6.06	$6.30	$6.04	$6.20	$6.20	2,492,636
2019-12-13	$5.83	$6.01	$5.82	$6.00	$6.00	2,364,856
2019-12-12	$5.62	$5.88	$5.61	$5.83	$5.83	2,851,297
2019-12-11	$5.87	$5.89	$5.57	$5.59	$5.59	1,917,341
2019-12-10	$5.96	$5.99	$5.81	$5.84	$5.84	2,966,835
2019-12-09	$5.90	$6.07	$5.82	$5.95	$5.95	2,596,408
2019-12-06	$5.86	$5.98	$5.86	$5.92	$5.92	2,351,728
2019-12-05	$5.73	$5.88	$5.71	$5.85	$5.85	2,487,471
2019-12-04	$5.74	$5.83	$5.52	$5.75	$5.75	3,968,370
2019-12-03	$5.33	$5.73	$5.29	$5.71	$5.71	7,323,233
2019-12-02	$5.55	$5.58	$5.28	$5.42	$5.42	2,265,404
2019-11-29	$5.20	$5.60	$5.18	$5.53	$5.53	3,130,349
2019-11-27	$5.20	$5.26	$5.14	$5.16	$5.16	1,581,578
2019-11-26	$5.31	$5.36	$5.15	$5.16	$5.16	2,667,820
2019-11-25	$5.20	$5.34	$5.11	$5.31	$5.31	5,636,649
2019-11-22	$5.37	$5.37	$5.15	$5.16	$5.16	2,692,794
2019-11-21	$5.39	$5.40	$5.30	$5.34	$5.34	2,395,875
2019-11-20	$5.33	$5.46	$5.23	$5.40	$5.40	3,089,301
2019-11-19	$5.47	$5.49	$5.32	$5.35	$5.35	2,837,541
2019-11-18	$5.64	$5.65	$5.40	$5.46	$5.46	3,407,406
2019-11-15	$5.71	$5.86	$5.66	$5.66	$5.66	1,929,747
2019-11-14	$5.51	$5.75	$5.50	$5.64	$5.64	1,911,580
2019-11-13	$5.64	$5.64	$5.48	$5.49	$5.49	1,938,901
2019-11-12	$5.63	$5.76	$5.61	$5.67	$5.67	1,717,162
2019-11-11	$5.77	$5.77	$5.54	$5.69	$5.69	1,758,637
2019-11-08	$5.48	$5.86	$5.47	$5.81	$5.81	1,832,168
2019-11-07	$5.06	$5.78	$5.05	$5.47	$5.47	5,592,301
2019-11-06	$5.90	$5.93	$5.58	$5.67	$5.67	5,371,090
2019-11-05	$6.04	$6.09	$5.93	$5.94	$5.94	2,192,524
2019-11-04	$6.03	$6.11	$5.97	$6.03	$6.03	2,419,338
2019-11-01	$5.94	$6.13	$5.83	$6.01	$6.01	1,743,122
2019-10-31	$6.14	$6.18	$5.81	$5.93	$5.93	2,769,669
2019-10-30	$5.95	$6.15	$5.90	$6.14	$6.14	2,605,748
2019-10-29	$5.85	$5.96	$5.68	$5.96	$5.96	2,594,040
2019-10-28	$5.86	$5.94	$5.77	$5.84	$5.84	2,724,591
2019-10-25	$5.74	$5.85	$5.57	$5.82	$5.82	3,541,613
2019-10-24	$5.91	$5.99	$5.74	$5.77	$5.77	2,595,536
2019-10-23	$5.90	$6.19	$5.85	$5.89	$5.89	5,546,874
2019-10-22	$5.90	$6.02	$5.82	$5.93	$5.93	2,836,727
2019-10-21	$5.84	$6.01	$5.84	$5.91	$5.91	2,911,479
2019-10-18	$5.93	$5.98	$5.76	$5.83	$5.83	4,951,247
2019-10-17	$6.00	$6.02	$5.87	$5.88	$5.88	26,694,822
2019-10-16	$6.00	$6.05	$5.88	$5.96	$5.96	7,188,061
2019-10-15	$6.00	$6.21	$5.83	$6.00	$6.00	14,804,345
2019-10-14	$5.46	$5.54	$5.36	$5.50	$5.50	1,518,068
2019-10-11	$5.39	$5.66	$5.39	$5.47	$5.47	1,742,960
2019-10-10	$5.28	$5.41	$5.24	$5.35	$5.35	1,226,541
2019-10-09	$5.38	$5.39	$5.22	$5.27	$5.27	1,787,753
2019-10-08	$5.35	$5.36	$5.19	$5.34	$5.34	2,102,972
2019-10-07	$5.50	$5.50	$5.20	$5.38	$5.38	2,854,533
2019-10-04	$5.35	$5.51	$5.20	$5.50	$5.50	2,499,700
2019-10-03	$5.22	$5.47	$5.13	$5.33	$5.33	3,640,848
2019-10-02	$5.24	$5.32	$5.03	$5.25	$5.25	3,237,209
2019-10-01	$5.04	$5.34	$5.01	$5.26	$5.26	3,581,391
2019-09-30	$4.90	$5.04	$4.85	$4.99	$4.99	2,132,190
2019-09-27	$5.06	$5.10	$4.70	$4.90	$4.90	2,083,935
2019-09-26	$5.09	$5.11	$4.92	$5.07	$5.07	1,677,693
2019-09-25	$4.87	$5.13	$4.83	$5.02	$5.02	2,455,753
2019-09-24	$4.99	$4.99	$4.72	$4.75	$4.75	2,478,025
2019-09-23	$5.05	$5.11	$4.88	$4.99	$4.99	2,855,391
2019-09-20	$5.25	$5.26	$5.02	$5.08	$5.08	2,012,555
2019-09-19	$5.30	$5.41	$5.21	$5.22	$5.22	1,687,450
2019-09-18	$5.38	$5.40	$5.15	$5.27	$5.27	1,972,223
2019-09-17	$5.47	$5.50	$5.30	$5.38	$5.38	1,710,645
2019-09-16	$5.47	$5.55	$5.42	$5.48	$5.48	2,226,797
2019-09-13	$5.46	$5.65	$5.41	$5.53	$5.53	2,335,028
2019-09-12	$5.61	$5.67	$5.41	$5.46	$5.46	2,779,870
2019-09-11	$5.40	$5.70	$5.16	$5.58	$5.58	6,296,489
2019-09-10	$4.90	$5.20	$4.81	$5.11	$5.11	2,688,543
2019-09-09	$4.80	$4.98	$4.77	$4.89	$4.89	3,248,335
2019-09-06	$4.54	$4.85	$4.46	$4.72	$4.72	2,962,936
2019-09-05	$4.49	$4.67	$4.48	$4.50	$4.50	3,086,883
2019-09-04	$4.30	$4.45	$4.27	$4.43	$4.43	5,023,193
2019-09-03	$4.38	$4.44	$4.22	$4.27	$4.27	2,303,467
2019-08-30	$4.37	$4.45	$4.16	$4.44	$4.44	3,342,952
2019-08-29	$4.32	$4.49	$4.29	$4.41	$4.41	1,477,090
2019-08-28	$4.35	$4.35	$4.27	$4.29	$4.29	1,412,394
2019-08-27	$4.23	$4.42	$4.20	$4.35	$4.35	2,721,290
2019-08-26	$4.24	$4.25	$4.11	$4.19	$4.19	2,383,605
2019-08-23	$4.45	$4.46	$4.12	$4.19	$4.19	2,716,305
2019-08-22	$4.58	$4.60	$4.32	$4.46	$4.46	2,975,076
2019-08-21	$4.48	$4.72	$4.48	$4.57	$4.57	3,168,031
2019-08-20	$4.44	$4.55	$4.43	$4.44	$4.44	2,079,120
2019-08-19	$4.48	$4.58	$4.44	$4.47	$4.47	2,157,551
2019-08-16	$4.44	$4.56	$4.31	$4.45	$4.45	3,197,196
2019-08-15	$4.56	$4.59	$4.34	$4.43	$4.43	2,420,665
2019-08-14	$4.55	$4.61	$4.44	$4.58	$4.58	2,629,826
2019-08-13	$4.71	$4.83	$4.44	$4.65	$4.65	2,690,650
2019-08-12	$5.00	$5.01	$4.66	$4.76	$4.76	2,610,999
2019-08-09	$5.12	$5.17	$5.00	$5.02	$5.02	2,537,833
2019-08-08	$5.01	$5.26	$4.99	$5.18	$5.18	2,534,389
2019-08-07	$5.08	$5.09	$4.76	$5.05	$5.05	3,039,812
2019-08-06	$5.02	$5.22	$4.98	$5.08	$5.08	4,355,706
2019-08-05	$4.61	$5.25	$4.60	$4.96	$4.96	8,033,635
2019-08-02	$5.40	$5.46	$4.30	$4.82	$4.82	22,365,247
2019-08-01	$7.47	$7.86	$7.44	$7.59	$7.59	3,619,781
2019-07-31	$7.87	$7.99	$7.37	$7.46	$7.46	4,901,308
2019-07-30	$7.35	$7.81	$7.35	$7.80	$7.80	2,700,232
2019-07-29	$7.67	$7.79	$7.40	$7.44	$7.44	6,370,621
2019-07-26	$7.37	$7.87	$7.37	$7.68	$7.68	4,714,159
2019-07-25	$7.43	$7.51	$7.26	$7.29	$7.29	1,641,501
2019-07-24	$7.16	$7.49	$7.12	$7.43	$7.43	1,622,121
2019-07-23	$7.16	$7.23	$6.93	$7.21	$7.21	2,626,120
2019-07-22	$7.43	$7.43	$7.13	$7.15	$7.15	2,745,889
2019-07-19	$7.42	$7.58	$7.39	$7.41	$7.41	2,286,586
2019-07-18	$7.28	$7.45	$7.19	$7.43	$7.43	1,683,672
2019-07-17	$7.44	$7.44	$7.14	$7.30	$7.30	3,980,382
2019-07-16	$7.64	$7.76	$7.30	$7.44	$7.44	3,664,625
2019-07-15	$7.35	$7.68	$7.32	$7.65	$7.65	3,486,604
2019-07-12	$7.29	$7.34	$7.21	$7.33	$7.33	1,256,842
2019-07-11	$7.14	$7.29	$7.10	$7.28	$7.28	1,575,895
2019-07-10	$7.20	$7.25	$7.14	$7.15	$7.15	3,024,933
2019-07-09	$7.02	$7.23	$7.02	$7.16	$7.16	1,915,753
2019-07-08	$7.10	$7.11	$6.89	$7.02	$7.02	3,058,785
2019-07-05	$7.10	$7.16	$7.02	$7.16	$7.16	800,078
2019-07-03	$7.19	$7.19	$7.07	$7.12	$7.12	885,751
2019-07-02	$7.10	$7.19	$6.99	$7.17	$7.17	1,321,122
2019-07-01	$7.28	$7.34	$7.05	$7.08	$7.08	1,362,038
2019-06-28	$7.01	$7.22	$6.91	$7.18	$7.18	2,948,347
2019-06-27	$6.92	$7.08	$6.77	$7.00	$7.00	1,688,214
2019-06-26	$7.13	$7.23	$6.91	$6.93	$6.93	1,717,021
2019-06-25	$7.12	$7.29	$7.09	$7.10	$7.10	1,380,141
2019-06-24	$7.41	$7.48	$7.12	$7.14	$7.14	2,079,400
2019-06-21	$7.53	$7.56	$7.27	$7.42	$7.42	2,601,604
2019-06-20	$7.42	$7.81	$7.42	$7.54	$7.54	3,966,149
2019-06-19	$7.12	$7.44	$7.10	$7.35	$7.35	3,044,611
2019-06-18	$7.16	$7.28	$7.03	$7.08	$7.08	3,077,466
2019-06-17	$7.12	$7.20	$7.02	$7.11	$7.11	1,402,324
2019-06-14	$7.28	$7.35	$7.03	$7.09	$7.09	1,902,349
2019-06-13	$7.34	$7.43	$7.22	$7.31	$7.31	1,446,544
2019-06-12	$7.27	$7.34	$7.16	$7.29	$7.29	1,262,047
2019-06-11	$7.29	$7.46	$7.13	$7.25	$7.25	1,897,099
2019-06-10	$7.26	$7.44	$7.19	$7.28	$7.28	2,421,208
2019-06-07	$7.25	$7.53	$7.11	$7.20	$7.20	5,421,785
2019-06-06	$7.61	$7.70	$7.01	$7.05	$7.05	4,790,207
2019-06-05	$7.87	$7.96	$7.57	$7.66	$7.66	1,926,712
2019-06-04	$7.96	$8.00	$7.57	$7.84	$7.84	4,169,200
2019-06-03	$7.96	$8.18	$7.80	$7.89	$7.89	3,532,999
2019-05-31	$8.04	$8.36	$7.90	$7.98	$7.98	5,227,539
2019-05-30	$8.15	$8.28	$8.08	$8.15	$8.15	1,984,759
2019-05-29	$8.13	$8.39	$8.03	$8.15	$8.15	2,954,754
2019-05-28	$8.30	$8.43	$8.15	$8.21	$8.21	3,417,516
2019-05-24	$8.45	$8.55	$8.22	$8.33	$8.33	2,108,928
2019-05-23	$8.35	$8.55	$8.15	$8.42	$8.42	3,281,303
2019-05-22	$8.79	$8.80	$8.41	$8.43	$8.43	3,078,433
2019-05-21	$8.74	$8.90	$8.66	$8.85	$8.85	1,773,024
2019-05-20	$8.93	$9.00	$8.56	$8.73	$8.73	3,191,455
2019-05-17	$9.11	$9.16	$8.87	$9.02	$9.02	2,655,900
2019-05-16	$8.78	$9.21	$8.78	$9.15	$9.15	2,747,381
2019-05-15	$8.60	$8.96	$8.55	$8.79	$8.79	1,998,890
2019-05-14	$8.91	$8.98	$8.61	$8.63	$8.63	2,853,917
2019-05-13	$8.74	$8.94	$8.46	$8.85	$8.85	3,513,517
2019-05-10	$9.04	$9.25	$8.66	$8.95	$8.95	2,877,745
2019-05-09	$9.24	$9.32	$8.86	$9.10	$9.10	3,021,809
2019-05-08	$9.20	$9.64	$9.18	$9.30	$9.30	6,041,980
2019-05-07	$10.52	$10.54	$9.13	$9.18	$9.18	9,280,566
2019-05-06	$10.54	$11.28	$10.31	$11.22	$11.22	4,594,584
2019-05-03	$10.83	$10.89	$10.63	$10.80	$10.80	1,910,059
2019-05-02	$10.81	$11.06	$10.63	$10.75	$10.75	1,512,342
2019-05-01	$11.00	$11.05	$10.73	$10.79	$10.79	1,489,437
2019-04-30	$11.00	$11.10	$10.88	$10.94	$10.94	1,152,934
2019-04-29	$11.07	$11.22	$10.97	$11.00	$11.00	1,198,753
2019-04-26	$10.99	$11.16	$10.90	$11.08	$11.08	1,271,592
2019-04-25	$11.24	$11.25	$10.73	$11.00	$11.00	1,413,570
2019-04-24	$11.11	$11.27	$11.03	$11.17	$11.17	1,677,390
2019-04-23	$10.91	$11.13	$10.86	$11.10	$11.10	2,205,220
2019-04-22	$10.64	$10.88	$10.56	$10.85	$10.85	1,252,588
2019-04-18	$10.43	$10.74	$10.26	$10.63	$10.63	2,170,888
2019-04-17	$10.68	$10.79	$10.28	$10.43	$10.43	1,843,107
2019-04-16	$11.10	$11.10	$10.55	$10.65	$10.65	3,751,379
2019-04-15	$11.55	$11.61	$10.83	$11.07	$11.07	2,882,858
2019-04-12	$11.50	$11.65	$11.39	$11.54	$11.54	1,813,259
2019-04-11	$11.49	$11.58	$11.39	$11.45	$11.45	1,004,104
2019-04-10	$11.41	$11.59	$11.39	$11.48	$11.48	1,690,657
2019-04-09	$11.36	$11.55	$11.35	$11.41	$11.41	1,394,904
2019-04-08	$11.44	$11.47	$11.09	$11.43	$11.43	1,966,372
2019-04-05	$11.44	$11.75	$11.29	$11.36	$11.36	3,170,464
2019-04-04	$11.39	$11.55	$11.20	$11.38	$11.38	2,335,154
2019-04-03	$11.40	$11.56	$11.21	$11.32	$11.32	2,826,593
2019-04-02	$10.93	$11.32	$10.74	$11.28	$11.28	2,902,096
2019-04-01	$11.14	$11.15	$10.57	$10.93	$10.93	2,003,251
2019-03-29	$10.86	$11.06	$10.79	$10.94	$10.94	2,087,587
2019-03-28	$10.79	$10.93	$10.68	$10.78	$10.78	2,080,870
2019-03-27	$11.15	$11.29	$10.44	$10.79	$10.79	3,543,873
2019-03-26	$11.10	$11.46	$11.02	$11.12	$11.12	2,631,245
2019-03-25	$10.65	$11.17	$10.60	$11.02	$11.02	3,028,423
2019-03-22	$10.80	$10.87	$10.55	$10.70	$10.70	2,189,860
2019-03-21	$10.62	$10.94	$10.62	$10.87	$10.87	2,448,646
2019-03-20	$10.41	$10.71	$10.37	$10.65	$10.65	2,147,551
2019-03-19	$9.97	$10.58	$9.89	$10.39	$10.39	3,305,687
2019-03-18	$9.81	$9.98	$9.78	$9.87	$9.87	1,370,396
2019-03-15	$10.02	$10.19	$9.82	$9.83	$9.83	2,841,297
2019-03-14	$9.30	$9.99	$9.29	$9.98	$9.98	3,256,200
2019-03-13	$9.13	$9.35	$9.06	$9.28	$9.28	1,325,733
2019-03-12	$9.04	$9.15	$8.89	$9.08	$9.08	1,104,698
2019-03-11	$8.88	$9.14	$8.82	$9.04	$9.04	1,298,887
2019-03-08	$8.67	$8.86	$8.53	$8.83	$8.83	1,357,876
2019-03-07	$9.16	$9.18	$8.76	$8.78	$8.78	1,726,779
2019-03-06	$9.20	$9.41	$9.13	$9.17	$9.17	1,707,008
2019-03-05	$9.10	$9.44	$9.02	$9.20	$9.20	2,365,797
2019-03-04	$9.11	$9.17	$8.73	$9.12	$9.12	1,868,894
2019-03-01	$9.03	$9.18	$8.99	$9.09	$9.09	1,652,917
2019-02-28	$8.81	$9.07	$8.76	$8.98	$8.98	1,438,065
2019-02-27	$8.52	$8.93	$8.52	$8.83	$8.83	1,990,767
2019-02-26	$8.58	$8.59	$8.29	$8.56	$8.56	3,573,312
2019-02-25	$8.98	$9.06	$8.48	$8.59	$8.59	3,567,023
2019-02-22	$9.11	$9.27	$8.83	$8.95	$8.95	1,912,403
2019-02-21	$9.12	$9.18	$8.86	$9.10	$9.10	1,596,036
2019-02-20	$9.52	$9.62	$9.10	$9.16	$9.16	2,131,163
2019-02-19	$9.53	$9.59	$9.40	$9.49	$9.49	1,053,935
2019-02-15	$9.56	$9.59	$9.40	$9.53	$9.53	1,081,596
2019-02-14	$9.32	$9.63	$9.31	$9.53	$9.53	1,751,652
2019-02-13	$9.52	$9.68	$9.35	$9.36	$9.36	1,562,827
2019-02-12	$9.38	$9.56	$9.29	$9.52	$9.52	1,917,386
2019-02-11	$9.52	$9.58	$9.22	$9.30	$9.30	2,166,626
2019-02-08	$8.96	$9.54	$8.82	$9.49	$9.49	2,763,745
2019-02-07	$8.82	$8.96	$8.62	$8.95	$8.95	2,708,935
2019-02-06	$8.80	$9.05	$8.75	$8.92	$8.92	3,481,533
2019-02-05	$9.05	$9.18	$8.50	$8.85	$8.85	8,325,353
2019-02-04	$9.99	$10.41	$9.98	$10.20	$10.20	4,755,619
2019-02-01	$9.78	$9.93	$9.72	$9.92	$9.92	1,479,433
2019-01-31	$9.47	$9.81	$9.46	$9.74	$9.74	2,146,715
2019-01-30	$9.41	$9.56	$9.22	$9.45	$9.45	1,694,247
2019-01-29	$9.20	$9.43	$9.06	$9.31	$9.31	1,915,567
2019-01-28	$9.24	$9.34	$9.07	$9.23	$9.23	1,729,237
2019-01-25	$9.38	$9.42	$9.13	$9.33	$9.33	1,623,070
2019-01-24	$9.09	$9.38	$9.07	$9.31	$9.31	1,731,817
2019-01-23	$9.35	$9.48	$8.93	$9.12	$9.12	2,239,145
2019-01-22	$9.60	$9.62	$9.10	$9.29	$9.29	2,591,189
2019-01-18	$9.64	$9.78	$9.56	$9.69	$9.69	2,032,104
2019-01-17	$9.34	$9.65	$9.31	$9.56	$9.56	2,131,924
2019-01-16	$9.52	$9.60	$9.15	$9.42	$9.42	1,975,221
2019-01-15	$9.28	$9.54	$9.23	$9.50	$9.50	1,502,587
2019-01-14	$9.30	$9.51	$9.16	$9.17	$9.17	3,059,085
2019-01-11	$9.26	$9.73	$9.12	$9.38	$9.38	4,945,078
2019-01-10	$8.82	$9.10	$8.72	$9.09	$9.09	1,959,676
2019-01-09	$9.00	$9.08	$8.78	$8.90	$8.90	2,620,510
2019-01-08	$8.55	$8.95	$8.45	$8.93	$8.93	2,866,584
2019-01-07	$7.96	$8.56	$7.89	$8.47	$8.47	4,196,815
2019-01-04	$7.64	$7.99	$7.51	$7.89	$7.89	2,189,312
2019-01-03	$7.64	$7.79	$7.43	$7.55	$7.55	2,010,886
2019-01-02	$7.91	$8.03	$7.66	$7.76	$7.76	2,126,796
2018-12-31	$8.05	$8.16	$7.89	$8.07	$8.07	1,556,932
2018-12-28	$7.92	$8.19	$7.70	$7.97	$7.97	2,479,931
2018-12-27	$7.38	$7.89	$7.35	$7.87	$7.87	1,865,502
2018-12-26	$7.16	$7.48	$6.92	$7.46	$7.46	1,779,420
2018-12-24	$6.95	$7.20	$6.81	$7.10	$7.10	1,781,032
2018-12-21	$7.84	$7.88	$7.11	$7.14	$7.14	3,176,391
2018-12-20	$7.88	$8.03	$7.36	$7.72	$7.72	2,878,258
2018-12-19	$7.87	$8.15	$7.82	$7.87	$7.87	2,132,685
2018-12-18	$7.74	$7.90	$7.68	$7.82	$7.82	1,253,413
2018-12-17	$7.87	$7.98	$7.64	$7.71	$7.71	1,734,039
2018-12-14	$7.69	$7.93	$7.61	$7.87	$7.87	1,512,828
2018-12-13	$8.17	$8.22	$7.74	$7.74	$7.74	1,858,533
2018-12-12	$8.15	$8.28	$8.06	$8.12	$8.12	2,660,204
2018-12-11	$7.69	$8.21	$7.57	$8.08	$8.08	4,769,880
2018-12-10	$7.10	$7.68	$7.09	$7.53	$7.53	2,448,115
2018-12-07	$7.35	$7.53	$7.01	$7.08	$7.08	1,726,642
2018-12-06	$7.10	$7.43	$6.95	$7.40	$7.40	2,707,238
2018-12-04	$7.49	$7.70	$7.17	$7.21	$7.21	3,575,958
2018-12-03	$7.60	$7.60	$7.32	$7.50	$7.50	1,498,890
2018-11-30	$7.35	$7.54	$7.31	$7.41	$7.41	2,535,007
2018-11-29	$7.14	$7.49	$7.09	$7.32	$7.32	1,328,421
2018-11-28	$6.93	$7.25	$6.86	$7.21	$7.21	1,716,675
2018-11-27	$6.80	$6.93	$6.58	$6.87	$6.87	1,952,216
2018-11-26	$6.85	$6.99	$6.74	$6.84	$6.84	1,822,744
2018-11-23	$6.85	$6.91	$6.76	$6.77	$6.77	547,920
2018-11-21	$6.92	$7.04	$6.76	$6.92	$6.92	1,893,717
2018-11-20	$6.69	$6.87	$6.46	$6.72	$6.72	1,725,863
2018-11-19	$7.78	$7.78	$6.78	$6.86	$6.86	3,263,908
2018-11-16	$7.46	$7.77	$7.38	$7.67	$7.67	2,576,177
2018-11-15	$7.43	$7.62	$7.33	$7.55	$7.55	2,042,813
2018-11-14	$7.55	$7.71	$7.33	$7.44	$7.44	2,235,986
2018-11-13	$7.72	$7.88	$7.45	$7.50	$7.50	2,697,128
2018-11-12	$8.01	$8.09	$7.52	$7.72	$7.72	2,533,497
2018-11-09	$8.03	$8.12	$7.83	$8.07	$8.07	2,845,559
2018-11-08	$8.21	$8.29	$7.83	$8.15	$8.15	3,548,888
2018-11-07	$7.02	$8.42	$7.02	$8.10	$8.10	10,045,117
2018-11-06	$7.04	$7.15	$6.83	$6.94	$6.94	2,815,136
2018-11-05	$7.26	$7.30	$6.82	$6.99	$6.99	2,911,836
2018-11-02	$7.40	$7.41	$7.12	$7.22	$7.22	3,247,817
2018-11-01	$7.15	$7.23	$6.91	$7.14	$7.14	2,401,488
2018-10-31	$6.99	$7.09	$6.83	$7.05	$7.05	3,103,138
2018-10-30	$6.51	$6.85	$6.46	$6.83	$6.83	2,873,438
2018-10-29	$7.24	$7.30	$6.43	$6.55	$6.55	5,446,211
2018-10-26	$6.53	$7.21	$6.47	$6.96	$6.96	9,125,906
2018-10-25	$6.76	$6.88	$6.12	$6.42	$6.42	19,221,172
2018-10-24	$5.86	$5.92	$5.61	$5.61	$5.61	1,116,495
2018-10-23	$5.81	$5.93	$5.67	$5.85	$5.85	1,482,944
2018-10-22	$5.94	$6.09	$5.87	$6.00	$6.00	1,147,340
2018-10-19	$6.00	$6.12	$5.82	$5.84	$5.84	1,083,389
2018-10-18	$6.34	$6.41	$5.85	$6.01	$6.01	2,360,405
2018-10-17	$6.31	$6.41	$6.07	$6.40	$6.40	1,449,597
2018-10-16	$6.21	$6.49	$6.21	$6.37	$6.37	1,507,468
2018-10-15	$6.23	$6.28	$5.93	$6.18	$6.18	1,875,579
2018-10-12	$6.10	$6.48	$6.05	$6.28	$6.28	3,650,277
2018-10-11	$5.75	$6.09	$5.70	$5.96	$5.96	2,271,756
2018-10-10	$6.28	$6.38	$5.76	$5.78	$5.78	2,820,283
2018-10-09	$6.25	$6.53	$5.98	$6.27	$6.27	4,296,121
2018-10-08	$6.85	$6.85	$6.05	$6.31	$6.31	5,689,352
2018-10-05	$7.11	$7.30	$7.06	$7.20	$7.20	1,120,295
2018-10-04	$7.50	$7.51	$7.12	$7.14	$7.14	1,383,127
2018-10-03	$7.40	$7.63	$7.39	$7.52	$7.52	1,558,425
2018-10-02	$7.38	$7.42	$7.26	$7.41	$7.41	1,499,588
2018-10-01	$7.46	$7.57	$7.31	$7.37	$7.37	1,054,987
2018-09-28	$7.39	$7.58	$7.38	$7.45	$7.45	975,621
2018-09-27	$7.36	$7.49	$7.33	$7.39	$7.39	558,155
2018-09-26	$7.42	$7.58	$7.34	$7.36	$7.36	1,163,630
2018-09-25	$7.16	$7.46	$7.15	$7.42	$7.42	1,096,348
2018-09-24	$7.26	$7.37	$7.15	$7.20	$7.20	1,145,855
2018-09-21	$7.39	$7.49	$7.27	$7.30	$7.30	2,912,794
2018-09-20	$7.40	$7.48	$7.29	$7.38	$7.38	1,686,001
2018-09-19	$7.59	$7.65	$7.27	$7.38	$7.38	2,653,461
2018-09-18	$7.57	$7.68	$7.57	$7.59	$7.59	2,740,613
2018-09-17	$7.60	$7.68	$7.48	$7.54	$7.54	2,137,947
2018-09-14	$7.48	$7.63	$7.45	$7.60	$7.60	957,288
2018-09-13	$7.50	$7.55	$7.42	$7.47	$7.47	914,151
2018-09-12	$7.40	$7.54	$7.26	$7.46	$7.46	1,352,925
2018-09-11	$7.35	$7.50	$7.30	$7.40	$7.40	1,688,061
2018-09-10	$7.35	$7.43	$7.26	$7.36	$7.36	1,791,787
2018-09-07	$7.10	$7.44	$7.02	$7.34	$7.34	2,652,932
2018-09-06	$7.25	$7.34	$7.17	$7.20	$7.20	1,565,470
2018-09-05	$7.66	$7.67	$7.15	$7.25	$7.25	2,029,922
2018-09-04	$7.70	$7.80	$7.58	$7.68	$7.68	2,056,902
2018-08-31	$7.54	$7.75	$7.39	$7.70	$7.70	3,715,685
2018-08-30	$7.59	$7.72	$7.39	$7.57	$7.57	2,756,181
2018-08-29	$7.47	$7.69	$7.47	$7.63	$7.63	1,597,331
2018-08-28	$7.54	$7.64	$7.40	$7.49	$7.49	1,694,996
2018-08-27	$7.74	$7.74	$7.37	$7.51	$7.51	2,224,747
2018-08-24	$7.63	$7.69	$7.48	$7.64	$7.64	2,753,840
2018-08-23	$7.08	$7.60	$7.08	$7.47	$7.47	4,373,064
2018-08-22	$6.90	$7.08	$6.90	$7.04	$7.04	2,017,540
2018-08-21	$6.78	$7.15	$6.77	$6.94	$6.94	3,062,539
2018-08-20	$6.72	$6.78	$6.54	$6.75	$6.75	1,792,655
2018-08-17	$6.62	$6.89	$6.62	$6.76	$6.76	3,015,657
2018-08-16	$6.36	$6.66	$6.28	$6.64	$6.64	2,714,994
2018-08-15	$6.53	$6.58	$6.29	$6.31	$6.31	1,636,113
2018-08-14	$6.62	$6.64	$6.37	$6.55	$6.55	2,122,202
2018-08-13	$6.42	$6.67	$6.41	$6.60	$6.60	1,975,634
2018-08-10	$6.34	$6.46	$6.33	$6.43	$6.43	1,352,909
2018-08-09	$6.50	$6.60	$6.33	$6.36	$6.36	1,756,814
2018-08-08	$6.28	$6.57	$6.27	$6.48	$6.48	2,305,088
2018-08-07	$6.22	$6.30	$6.19	$6.28	$6.28	1,959,675
2018-08-06	$5.93	$6.19	$5.88	$6.16	$6.16	1,651,472
2018-08-03	$5.98	$6.08	$5.85	$5.95	$5.95	1,689,865
2018-08-02	$5.84	$6.02	$5.73	$6.00	$6.00	2,495,910
2018-08-01	$5.67	$6.38	$5.54	$5.91	$5.91	7,613,451
2018-07-31	$5.15	$5.38	$5.09	$5.33	$5.33	2,998,407
2018-07-30	$5.49	$5.54	$5.08	$5.20	$5.20	2,581,233
2018-07-27	$5.85	$5.85	$5.42	$5.50	$5.50	1,956,934
2018-07-26	$5.75	$5.89	$5.67	$5.77	$5.77	1,639,669
2018-07-25	$5.92	$6.15	$5.73	$5.78	$5.78	2,568,825
2018-07-24	$6.01	$6.09	$5.86	$5.91	$5.91	2,696,368
2018-07-23	$6.03	$6.09	$5.94	$5.96	$5.96	1,516,098
2018-07-20	$6.25	$6.28	$6.07	$6.08	$6.08	1,194,915
2018-07-19	$6.31	$6.33	$6.23	$6.24	$6.24	963,596
2018-07-18	$6.24	$6.34	$6.14	$6.30	$6.30	1,716,713
2018-07-17	$6.09	$6.30	$6.04	$6.27	$6.27	1,175,735
2018-07-16	$6.20	$6.24	$6.08	$6.16	$6.16	1,173,564
2018-07-13	$6.35	$6.37	$6.20	$6.23	$6.23	909,707
2018-07-12	$6.28	$6.36	$6.26	$6.32	$6.32	851,825
2018-07-11	$6.17	$6.31	$6.10	$6.25	$6.25	1,336,320
2018-07-10	$6.30	$6.34	$6.18	$6.20	$6.20	1,307,910
2018-07-09	$6.60	$6.65	$6.24	$6.31	$6.31	1,782,782
2018-07-06	$6.40	$6.60	$6.38	$6.57	$6.57	1,629,028
2018-07-05	$6.42	$6.47	$6.30	$6.38	$6.38	1,141,656
2018-07-03	$6.45	$6.51	$6.37	$6.40	$6.40	674,874
2018-07-02	$6.43	$6.52	$6.30	$6.50	$6.50	1,521,781
2018-06-29	$6.50	$6.53	$6.39	$6.41	$6.41	1,369,831
2018-06-28	$6.31	$6.53	$6.29	$6.48	$6.48	1,851,832
2018-06-27	$6.56	$6.60	$6.29	$6.32	$6.32	1,670,593
2018-06-26	$6.48	$6.65	$6.36	$6.52	$6.52	1,373,319
2018-06-25	$6.52	$6.54	$6.23	$6.36	$6.36	2,600,833
2018-06-22	$6.66	$6.67	$6.48	$6.56	$6.56	4,636,748
2018-06-21	$6.59	$6.72	$6.45	$6.67	$6.67	2,816,809
2018-06-20	$6.42	$6.66	$6.40	$6.56	$6.56	1,587,802
2018-06-19	$6.46	$6.75	$6.39	$6.44	$6.44	2,704,816
2018-06-18	$6.45	$6.52	$6.30	$6.47	$6.47	2,387,844
2018-06-15	$6.40	$6.47	$6.21	$6.42	$6.42	4,502,635
2018-06-14	$6.16	$6.37	$6.13	$6.23	$6.23	3,419,614
2018-06-13	$5.90	$6.21	$5.89	$6.16	$6.16	5,247,811
2018-06-12	$5.54	$5.93	$5.53	$5.87	$5.87	3,021,561
2018-06-11	$5.60	$5.66	$5.41	$5.51	$5.51	1,837,920
2018-06-08	$5.67	$5.74	$5.49	$5.62	$5.62	2,053,071
2018-06-07	$5.62	$5.81	$5.61	$5.67	$5.67	2,565,649
2018-06-06	$5.94	$5.94	$5.57	$5.60	$5.60	3,554,743
2018-06-05	$5.97	$6.06	$5.88	$5.95	$5.95	2,742,879
2018-06-04	$5.79	$5.88	$5.68	$5.87	$5.87	2,443,728
2018-06-01	$5.66	$5.77	$5.60	$5.77	$5.77	1,305,189
2018-05-31	$5.62	$5.69	$5.57	$5.64	$5.64	1,554,672
2018-05-30	$5.50	$5.71	$5.49	$5.64	$5.64	1,411,724
2018-05-29	$5.47	$5.61	$5.46	$5.49	$5.49	1,625,215
2018-05-25	$5.60	$5.62	$5.53	$5.57	$5.57	727,104
2018-05-24	$5.57	$5.60	$5.51	$5.59	$5.59	702,211
2018-05-23	$5.52	$5.60	$5.48	$5.55	$5.55	785,758
2018-05-22	$5.50	$5.66	$5.46	$5.54	$5.54	1,181,196
2018-05-21	$5.79	$5.80	$5.41	$5.50	$5.50	1,711,760
2018-05-18	$5.72	$5.80	$5.66	$5.76	$5.76	1,533,352
2018-05-17	$5.58	$5.79	$5.56	$5.71	$5.71	1,712,846
2018-05-16	$5.52	$5.60	$5.49	$5.58	$5.58	1,349,992
2018-05-15	$5.47	$5.53	$5.41	$5.52	$5.52	1,364,998
2018-05-14	$5.40	$5.48	$5.39	$5.47	$5.47	1,274,315
2018-05-11	$5.38	$5.47	$5.31	$5.43	$5.43	1,543,710
2018-05-10	$5.50	$5.50	$5.38	$5.39	$5.39	2,243,913
2018-05-09	$5.26	$5.50	$5.26	$5.49	$5.49	2,964,589
2018-05-08	$5.20	$5.30	$5.05	$5.26	$5.26	2,147,054
2018-05-07	$5.32	$5.42	$5.02	$5.25	$5.25	3,638,280
2018-05-04	$4.97	$5.33	$4.96	$5.32	$5.32	6,537,756
2018-05-03	$4.78	$5.02	$4.75	$4.99	$4.99	7,739,874
2018-05-02	$4.49	$4.95	$4.46	$4.74	$4.74	7,841,816
2018-05-01	$4.36	$4.43	$4.34	$4.39	$4.39	1,922,710
2018-04-30	$4.40	$4.40	$4.31	$4.38	$4.38	1,243,440
2018-04-27	$4.37	$4.38	$4.27	$4.35	$4.35	934,805
2018-04-26	$4.24	$4.35	$4.21	$4.33	$4.33	985,887
2018-04-25	$4.24	$4.27	$4.07	$4.20	$4.20	985,379
2018-04-24	$4.29	$4.34	$4.17	$4.25	$4.25	1,127,068
2018-04-23	$4.29	$4.36	$4.25	$4.28	$4.28	859,656
2018-04-20	$4.26	$4.32	$4.23	$4.30	$4.30	1,228,130
2018-04-19	$4.24	$4.37	$4.22	$4.28	$4.28	1,153,364
2018-04-18	$4.27	$4.34	$4.23	$4.25	$4.25	994,006
2018-04-17	$4.17	$4.31	$4.12	$4.29	$4.29	1,925,104
2018-04-16	$4.00	$4.24	$3.97	$4.17	$4.17	3,651,037
2018-04-13	$3.89	$3.99	$3.84	$3.98	$3.98	1,771,109
2018-04-12	$3.82	$3.88	$3.78	$3.87	$3.87	1,055,417
2018-04-11	$3.76	$3.85	$3.76	$3.79	$3.79	942,414
2018-04-10	$3.73	$3.81	$3.71	$3.78	$3.78	1,665,418
2018-04-09	$3.69	$3.76	$3.66	$3.68	$3.68	884,187
2018-04-06	$3.68	$3.75	$3.65	$3.66	$3.66	1,014,832
2018-04-05	$3.73	$3.76	$3.69	$3.71	$3.71	684,607
2018-04-04	$3.63	$3.72	$3.58	$3.70	$3.70	1,756,595
2018-04-03	$3.67	$3.72	$3.66	$3.68	$3.68	1,951,765
2018-04-02	$3.76	$3.77	$3.60	$3.67	$3.67	2,635,207
2018-03-29	$3.71	$3.77	$3.68	$3.77	$3.77	1,789,659
2018-03-28	$3.78	$3.80	$3.67	$3.70	$3.70	3,172,740
2018-03-27	$3.88	$3.90	$3.77	$3.78	$3.78	1,948,323
2018-03-26	$3.78	$3.88	$3.72	$3.86	$3.86	1,954,176
2018-03-23	$3.85	$3.86	$3.72	$3.72	$3.72	1,766,801
2018-03-22	$3.85	$3.88	$3.76	$3.86	$3.86	1,517,696
2018-03-21	$3.83	$3.89	$3.80	$3.86	$3.86	1,151,641
2018-03-20	$3.81	$3.85	$3.74	$3.83	$3.83	1,301,008
2018-03-19	$3.78	$3.81	$3.71	$3.79	$3.79	2,001,883
2018-03-16	$3.80	$3.82	$3.75	$3.80	$3.80	1,235,662
2018-03-15	$3.85	$3.85	$3.78	$3.79	$3.79	1,047,937
2018-03-14	$3.84	$3.86	$3.74	$3.84	$3.84	1,061,357
2018-03-13	$4.02	$4.02	$3.81	$3.84	$3.84	1,178,913
2018-03-12	$4.04	$4.07	$3.97	$3.99	$3.99	1,358,952
2018-03-09	$4.02	$4.06	$3.96	$4.02	$4.02	1,034,057
2018-03-08	$3.95	$4.04	$3.93	$4.00	$4.00	1,341,287
2018-03-07	$3.82	$3.95	$3.82	$3.93	$3.93	1,147,399
2018-03-06	$3.83	$3.91	$3.81	$3.83	$3.83	1,019,452
2018-03-05	$3.79	$3.85	$3.76	$3.83	$3.83	853,686
2018-03-02	$3.70	$3.81	$3.66	$3.80	$3.80	1,119,942
2018-03-01	$3.72	$3.76	$3.64	$3.74	$3.74	1,296,987
2018-02-28	$3.79	$3.85	$3.70	$3.71	$3.71	1,190,172
2018-02-27	$3.89	$3.92	$3.78	$3.79	$3.79	1,095,546
2018-02-26	$3.77	$3.91	$3.77	$3.88	$3.88	1,462,216
2018-02-23	$3.77	$3.82	$3.72	$3.74	$3.74	1,142,744
2018-02-22	$3.81	$3.85	$3.74	$3.76	$3.76	852,853
2018-02-21	$3.76	$3.90	$3.76	$3.80	$3.80	1,105,096
2018-02-20	$3.85	$3.91	$3.75	$3.77	$3.77	1,285,510
2018-02-16	$3.96	$4.04	$3.82	$3.84	$3.84	1,715,986
2018-02-15	$3.79	$4.01	$3.74	$3.99	$3.99	3,389,005
2018-02-14	$3.76	$3.87	$3.70	$3.79	$3.79	1,652,899
2018-02-13	$3.63	$3.84	$3.61	$3.81	$3.81	4,140,957
2018-02-12	$3.23	$3.76	$3.20	$3.67	$3.67	4,318,688
2018-02-09	$3.48	$3.55	$3.02	$3.25	$3.25	4,765,727
2018-02-08	$3.54	$3.56	$3.38	$3.42	$3.42	3,020,728
2018-02-07	$3.56	$3.59	$3.45	$3.46	$3.46	2,385,603
2018-02-06	$3.41	$3.56	$3.36	$3.55	$3.55	4,170,013
2018-02-05	$3.56	$3.66	$3.48	$3.48	$3.48	2,952,265
2018-02-02	$3.77	$3.78	$3.58	$3.60	$3.60	3,341,011
2018-02-01	$3.74	$3.80	$3.70	$3.80	$3.80	2,648,642
2018-01-31	$3.67	$3.78	$3.66	$3.74	$3.74	1,845,138
2018-01-30	$3.67	$3.69	$3.59	$3.65	$3.65	1,298,890
2018-01-29	$3.73	$3.75	$3.65	$3.68	$3.68	2,317,843
2018-01-26	$3.74	$3.77	$3.67	$3.73	$3.73	1,998,723
2018-01-25	$3.72	$3.77	$3.67	$3.71	$3.71	1,653,154
2018-01-24	$3.74	$3.77	$3.66	$3.73	$3.73	1,950,215
2018-01-23	$3.77	$3.81	$3.70	$3.74	$3.74	1,611,539
2018-01-22	$3.82	$3.84	$3.74	$3.76	$3.76	2,169,270
2018-01-19	$3.82	$3.85	$3.75	$3.80	$3.80	3,406,768
2018-01-18	$3.83	$3.86	$3.74	$3.83	$3.83	2,294,378
2018-01-17	$3.70	$3.85	$3.68	$3.82	$3.82	3,320,730
2018-01-16	$3.78	$3.83	$3.64	$3.69	$3.69	3,446,251
2018-01-12	$3.80	$3.83	$3.74	$3.77	$3.77	4,355,898
2018-01-11	$3.68	$3.81	$3.65	$3.80	$3.80	5,642,605
2018-01-10	$3.60	$3.69	$3.57	$3.68	$3.68	3,094,377
2018-01-09	$3.76	$3.80	$3.62	$3.62	$3.62	3,822,450
2018-01-08	$3.81	$3.84	$3.67	$3.80	$3.80	2,376,438
2018-01-05	$3.70	$3.86	$3.68	$3.81	$3.81	5,288,685
2018-01-04	$3.69	$3.70	$3.58	$3.67	$3.67	2,275,321
2018-01-03	$3.66	$3.75	$3.61	$3.65	$3.65	3,114,759
2018-01-02	$3.66	$3.70	$3.54	$3.63	$3.63	3,693,884
2017-12-29	$3.67	$3.70	$3.62	$3.64	$3.64	2,187,856
2017-12-28	$3.72	$3.75	$3.62	$3.65	$3.65	2,097,499
2017-12-27	$3.64	$3.73	$3.60	$3.70	$3.70	3,384,780
2017-12-26	$3.61	$3.70	$3.53	$3.64	$3.64	2,208,510
2017-12-22	$3.67	$3.70	$3.62	$3.62	$3.62	2,196,850
2017-12-21	$3.65	$3.66	$3.54	$3.65	$3.65	3,084,235
2017-12-20	$3.59	$3.75	$3.49	$3.66	$3.66	4,313,145
2017-12-19	$4.03	$4.04	$3.54	$3.56	$3.56	8,482,055
2017-12-18	$4.40	$4.40	$3.92	$4.06	$4.06	7,388,962
2017-12-15	$4.54	$4.63	$4.44	$4.45	$4.45	5,028,928
2017-12-14	$4.76	$4.95	$4.46	$4.52	$4.52	6,435,718
2017-12-13	$4.50	$4.65	$4.48	$4.64	$4.64	2,802,773
2017-12-12	$4.69	$4.70	$4.47	$4.56	$4.56	3,771,045
2017-12-11	$4.20	$4.69	$4.20	$4.68	$4.68	4,656,299
2017-12-08	$4.34	$4.38	$4.15	$4.17	$4.17	1,948,612
2017-12-07	$4.21	$4.38	$4.20	$4.30	$4.30	3,720,057
2017-12-06	$4.05	$4.24	$4.02	$4.21	$4.21	3,848,176
2017-12-05	$3.91	$4.13	$3.88	$4.09	$4.09	3,242,975
2017-12-04	$4.12	$4.16	$3.89	$3.91	$3.91	4,655,876
2017-12-01	$3.89	$4.01	$3.70	$4.01	$4.01	4,434,309
2017-11-30	$3.94	$4.00	$3.84	$3.91	$3.91	4,280,499
2017-11-29	$4.23	$4.28	$3.92	$3.97	$3.97	4,912,967
2017-11-28	$4.32	$4.37	$4.20	$4.26	$4.26	3,952,259
2017-11-27	$4.31	$4.39	$4.25	$4.31	$4.31	3,171,354
2017-11-24	$4.38	$4.44	$4.29	$4.31	$4.31	2,493,311
2017-11-22	$4.31	$4.39	$4.28	$4.37	$4.37	3,880,867
2017-11-21	$4.28	$4.49	$4.24	$4.27	$4.27	6,233,416
2017-11-20	$4.08	$4.31	$3.98	$4.28	$4.28	5,926,194
2017-11-17	$4.10	$4.17	$4.00	$4.10	$4.10	4,448,509
2017-11-16	$3.89	$4.10	$3.89	$4.09	$4.09	4,649,525
2017-11-15	$3.94	$3.96	$3.85	$3.87	$3.87	4,212,007
2017-11-14	$3.89	$4.00	$3.81	$3.97	$3.97	4,209,249
2017-11-13	$3.90	$4.02	$3.85	$3.98	$3.98	3,218,760
2017-11-10	$3.85	$3.92	$3.83	$3.90	$3.90	2,874,913
2017-11-09	$3.91	$3.93	$3.77	$3.86	$3.86	5,888,392
2017-11-08	$3.66	$3.94	$3.63	$3.92	$3.92	4,408,857
2017-11-07	$3.69	$3.72	$3.57	$3.63	$3.63	4,136,466
2017-11-06	$3.76	$3.80	$3.68	$3.71	$3.71	3,013,715
2017-11-03	$3.80	$3.83	$3.60	$3.77	$3.77	2,882,649
2017-11-02	$3.82	$3.88	$3.50	$3.85	$3.85	3,599,073
2017-11-01	$4.07	$4.07	$3.81	$3.89	$3.89	4,369,566
2017-10-31	$3.98	$4.07	$3.93	$4.01	$4.01	3,441,395
2017-10-30	$3.86	$3.95	$3.84	$3.93	$3.93	4,036,149
2017-10-27	$3.77	$3.91	$3.64	$3.89	$3.89	5,457,733
2017-10-26	$3.97	$3.98	$3.69	$3.73	$3.73	7,654,732
2017-10-25	$4.17	$4.18	$3.94	$3.96	$3.96	5,077,888
2017-10-24	$4.29	$4.33	$4.17	$4.18	$4.18	2,943,405
2017-10-23	$4.45	$4.46	$4.25	$4.28	$4.28	4,697,249
2017-10-20	$4.43	$4.55	$4.33	$4.43	$4.43	3,947,822
2017-10-19	$4.31	$4.43	$4.20	$4.37	$4.37	4,250,664
2017-10-18	$4.69	$4.73	$4.31	$4.34	$4.34	6,210,113
2017-10-17	$4.47	$4.71	$4.46	$4.63	$4.63	7,011,750
2017-10-16	$4.38	$4.57	$4.37	$4.42	$4.42	6,383,588
2017-10-13	$4.26	$4.51	$4.26	$4.33	$4.33	7,444,665
2017-10-12	$3.99	$4.32	$3.94	$4.17	$4.17	9,574,083
2017-10-11	$3.61	$3.85	$3.60	$3.80	$3.80	5,357,992
2017-10-10	$3.67	$3.69	$3.57	$3.59	$3.59	1,728,338
2017-10-09	$3.78	$3.78	$3.64	$3.65	$3.65	2,537,245
2017-10-06	$3.69	$3.77	$3.67	$3.76	$3.76	2,725,133
2017-10-05	$3.70	$3.71	$3.65	$3.71	$3.71	2,464,395
2017-10-04	$3.77	$3.79	$3.62	$3.70	$3.70	2,774,916
2017-10-03	$3.78	$3.83	$3.76	$3.77	$3.77	2,965,340
2017-10-02	$3.81	$3.83	$3.69	$3.78	$3.78	2,223,759
2017-09-29	$3.70	$3.78	$3.66	$3.76	$3.76	2,595,812
2017-09-28	$3.65	$3.70	$3.61	$3.69	$3.69	2,402,650
2017-09-27	$3.53	$3.69	$3.53	$3.67	$3.67	2,109,197
2017-09-26	$3.54	$3.58	$3.52	$3.54	$3.54	2,166,363
2017-09-25	$3.63	$3.66	$3.51	$3.55	$3.55	2,960,326
2017-09-22	$3.57	$3.68	$3.54	$3.65	$3.65	3,871,040
2017-09-21	$3.79	$3.79	$3.56	$3.59	$3.59	4,491,434
2017-09-20	$3.74	$3.80	$3.71	$3.78	$3.78	3,146,333
2017-09-19	$3.81	$3.83	$3.68	$3.74	$3.74	4,015,217
2017-09-18	$3.70	$3.79	$3.68	$3.78	$3.78	2,807,927
2017-09-15	$3.60	$3.68	$3.55	$3.68	$3.68	3,218,821
2017-09-14	$3.49	$3.63	$3.49	$3.59	$3.59	1,916,969
2017-09-13	$3.55	$3.62	$3.50	$3.55	$3.55	1,966,794
2017-09-12	$3.52	$3.57	$3.46	$3.56	$3.56	1,606,659
2017-09-11	$3.46	$3.53	$3.42	$3.51	$3.51	2,309,662
2017-09-08	$3.51	$3.54	$3.42	$3.44	$3.44	1,466,962
2017-09-07	$3.42	$3.52	$3.42	$3.50	$3.50	1,502,153
2017-09-06	$3.48	$3.50	$3.37	$3.42	$3.42	3,725,845
2017-09-05	$3.63	$3.63	$3.41	$3.43	$3.43	4,709,481
2017-09-01	$3.70	$3.70	$3.54	$3.64	$3.64	3,263,129
2017-08-31	$3.55	$3.69	$3.53	$3.64	$3.64	3,030,074
2017-08-30	$3.51	$3.57	$3.50	$3.53	$3.53	1,681,889
2017-08-29	$3.41	$3.55	$3.38	$3.50	$3.50	3,110,612
2017-08-28	$3.40	$3.50	$3.37	$3.43	$3.43	3,147,961
2017-08-25	$3.41	$3.47	$3.37	$3.37	$3.37	1,438,909
2017-08-24	$3.39	$3.44	$3.34	$3.40	$3.40	1,578,834
2017-08-23	$3.42	$3.48	$3.38	$3.42	$3.42	3,160,661
2017-08-22	$3.27	$3.46	$3.26	$3.43	$3.43	4,022,260
2017-08-21	$3.22	$3.32	$3.21	$3.27	$3.27	3,064,373
2017-08-18	$3.04	$3.23	$3.04	$3.20	$3.20	3,009,061
2017-08-17	$3.09	$3.13	$3.04	$3.06	$3.06	3,048,603
2017-08-16	$3.07	$3.13	$3.07	$3.11	$3.11	2,285,912
2017-08-15	$3.11	$3.16	$3.09	$3.09	$3.09	2,020,846
2017-08-14	$3.12	$3.19	$3.10	$3.10	$3.10	2,764,284
2017-08-11	$3.01	$3.11	$2.97	$3.08	$3.08	3,325,199
2017-08-10	$3.07	$3.09	$3.01	$3.02	$3.02	3,685,012
2017-08-09	$3.10	$3.15	$3.05	$3.10	$3.10	3,618,522
2017-08-08	$3.09	$3.21	$3.09	$3.13	$3.13	5,052,824
2017-08-07	$3.08	$3.16	$3.06	$3.09	$3.09	5,213,788
2017-08-04	$3.02	$3.18	$2.98	$3.06	$3.06	5,277,227
2017-08-03	$2.88	$3.09	$2.87	$3.02	$3.02	9,840,499
2017-08-02	$2.75	$3.02	$2.67	$2.89	$2.89	7,270,181
2017-08-01	$2.74	$2.79	$2.69	$2.74	$2.74	3,362,698
2017-07-31	$2.78	$2.78	$2.70	$2.73	$2.73	1,950,211
2017-07-28	$2.72	$2.78	$2.71	$2.74	$2.74	2,083,076
2017-07-27	$2.84	$2.86	$2.68	$2.75	$2.75	5,093,874
2017-07-26	$2.76	$2.88	$2.75	$2.83	$2.83	3,303,139
2017-07-25	$2.76	$2.82	$2.71	$2.76	$2.76	4,689,196
2017-07-24	$2.75	$2.82	$2.75	$2.76	$2.76	3,610,096
2017-07-21	$2.63	$2.78	$2.59	$2.74	$2.74	4,218,730
2017-07-20	$2.63	$2.64	$2.60	$2.62	$2.62	941,324
2017-07-19	$2.58	$2.65	$2.58	$2.64	$2.64	1,520,682
2017-07-18	$2.56	$2.61	$2.56	$2.59	$2.59	1,249,016
2017-07-17	$2.56	$2.62	$2.56	$2.58	$2.58	2,035,395
2017-07-14	$2.57	$2.59	$2.54	$2.57	$2.57	2,199,061
2017-07-13	$2.54	$2.60	$2.54	$2.57	$2.57	2,267,443
2017-07-12	$2.52	$2.56	$2.51	$2.55	$2.55	1,858,180
2017-07-11	$2.48	$2.52	$2.47	$2.50	$2.50	1,872,925
2017-07-10	$2.46	$2.54	$2.44	$2.49	$2.49	2,096,618
2017-07-07	$2.44	$2.51	$2.44	$2.46	$2.46	2,169,438
2017-07-06	$2.48	$2.50	$2.43	$2.44	$2.44	3,727,868
2017-07-05	$2.48	$2.52	$2.43	$2.50	$2.50	3,798,407
2017-07-03	$2.51	$2.54	$2.47	$2.48	$2.48	1,321,924
2017-06-30	$2.56	$2.57	$2.49	$2.50	$2.50	2,222,203
2017-06-29	$2.63	$2.63	$2.52	$2.55	$2.55	3,753,308
2017-06-28	$2.59	$2.65	$2.54	$2.64	$2.64	3,832,075
2017-06-27	$2.66	$2.69	$2.55	$2.57	$2.57	4,111,502
2017-06-26	$2.71	$2.77	$2.64	$2.67	$2.67	5,791,929
2017-06-23	$2.66	$2.70	$2.64	$2.70	$2.70	2,837,903
2017-06-22	$2.64	$2.69	$2.63	$2.65	$2.65	2,767,290
2017-06-21	$2.59	$2.66	$2.59	$2.62	$2.62	2,372,385
2017-06-20	$2.64	$2.67	$2.53	$2.60	$2.60	5,168,491
2017-06-19	$2.48	$2.54	$2.47	$2.53	$2.53	4,089,442
2017-06-16	$2.43	$2.49	$2.42	$2.47	$2.47	5,536,743
2017-06-15	$2.46	$2.48	$2.42	$2.45	$2.45	3,258,545
2017-06-14	$2.50	$2.56	$2.47	$2.48	$2.48	5,387,286
2017-06-13	$2.51	$2.55	$2.49	$2.53	$2.53	3,300,868
2017-06-12	$2.55	$2.58	$2.45	$2.51	$2.51	5,155,827
2017-06-09	$2.64	$2.67	$2.53	$2.56	$2.56	5,955,311
2017-06-08	$2.61	$2.65	$2.56	$2.63	$2.63	3,871,628
2017-06-07	$2.69	$2.71	$2.60	$2.62	$2.62	5,952,567
2017-06-06	$2.67	$2.74	$2.67	$2.70	$2.70	5,203,173
2017-06-05	$2.67	$2.72	$2.65	$2.70	$2.70	2,728,012
2017-06-02	$2.64	$2.70	$2.63	$2.66	$2.66	3,774,874
2017-06-01	$2.54	$2.66	$2.52	$2.63	$2.63	6,261,895
2017-05-31	$2.62	$2.64	$2.54	$2.54	$2.54	7,184,033
2017-05-30	$2.61	$2.67	$2.59	$2.62	$2.62	8,644,508
2017-05-26	$2.62	$2.65	$2.57	$2.61	$2.61	4,007,300
2017-05-25	$2.68	$2.72	$2.61	$2.63	$2.63	8,633,630
2017-05-24	$2.68	$2.69	$2.62	$2.66	$2.66	2,750,067
2017-05-23	$2.65	$2.68	$2.62	$2.68	$2.68	3,819,059
2017-05-22	$2.61	$2.65	$2.59	$2.65	$2.65	2,413,019
2017-05-19	$2.60	$2.64	$2.55	$2.62	$2.62	6,522,520
2017-05-18	$2.55	$2.67	$2.54	$2.59	$2.59	3,999,885
2017-05-17	$2.67	$2.69	$2.56	$2.57	$2.57	3,650,258
2017-05-16	$2.69	$2.73	$2.67	$2.71	$2.71	2,456,526
2017-05-15	$2.68	$2.71	$2.65	$2.67	$2.67	1,652,426
2017-05-12	$2.66	$2.68	$2.61	$2.68	$2.68	1,826,794
2017-05-11	$2.62	$2.68	$2.60	$2.65	$2.65	2,638,817
2017-05-10	$2.57	$2.65	$2.54	$2.62	$2.62	3,058,054
2017-05-09	$2.59	$2.63	$2.53	$2.56	$2.56	5,545,817
2017-05-08	$2.51	$2.59	$2.49	$2.59	$2.59	6,395,758
2017-05-05	$2.43	$2.50	$2.42	$2.50	$2.50	6,077,316
2017-05-04	$2.52	$2.55	$2.40	$2.40	$2.40	12,366,492
2017-05-03	$2.41	$2.49	$2.40	$2.46	$2.46	5,435,813
2017-05-02	$2.39	$2.44	$2.35	$2.43	$2.43	6,124,814
2017-05-01	$2.33	$2.44	$2.29	$2.38	$2.38	5,284,535
2017-04-28	$2.29	$2.34	$2.24	$2.31	$2.31	3,745,439
2017-04-27	$2.36	$2.36	$2.27	$2.28	$2.28	4,184,559
2017-04-26	$2.35	$2.39	$2.32	$2.34	$2.34	6,247,906
2017-04-25	$2.34	$2.39	$2.30	$2.34	$2.34	2,368,357
2017-04-24	$2.34	$2.35	$2.28	$2.33	$2.33	3,675,022
2017-04-21	$2.35	$2.35	$2.29	$2.31	$2.31	4,353,418
2017-04-20	$2.36	$2.42	$2.33	$2.35	$2.35	6,914,054
2017-04-19	$2.30	$2.41	$2.29	$2.35	$2.35	11,317,438
2017-04-18	$2.30	$2.30	$2.23	$2.28	$2.28	10,853,836
2017-04-17	$2.25	$2.32	$2.23	$2.31	$2.31	7,949,227
2017-04-13	$2.24	$2.28	$2.21	$2.25	$2.25	10,662,567
2017-04-12	$2.28	$2.31	$2.23	$2.25	$2.25	11,494,600
2017-04-11	$2.25	$2.32	$2.24	$2.29	$2.29	9,450,440
2017-04-10	$2.27	$2.30	$2.22	$2.27	$2.27	9,115,014
2017-04-07	$2.29	$2.33	$2.26	$2.27	$2.27	5,518,412
2017-04-06	$2.23	$2.33	$2.23	$2.28	$2.28	9,932,279
2017-04-05	$2.29	$2.32	$2.23	$2.24	$2.24	10,528,726
2017-04-04	$2.26	$2.34	$2.22	$2.28	$2.28	11,050,500
2017-04-03	$2.29	$2.36	$2.25	$2.26	$2.26	11,070,251
2017-03-31	$2.41	$2.43	$2.26	$2.27	$2.27	12,692,468
2017-03-30	$2.39	$2.45	$2.32	$2.43	$2.43	16,205,270
2017-03-29	$2.22	$2.42	$2.22	$2.38	$2.38	14,897,529
2017-03-28	$2.15	$2.27	$2.15	$2.22	$2.22	7,020,706
2017-03-27	$2.10	$2.25	$2.09	$2.20	$2.20	8,483,962
2017-03-24	$2.14	$2.19	$2.08	$2.13	$2.13	9,584,202
2017-03-23	$2.03	$2.13	$2.02	$2.12	$2.12	5,662,182
2017-03-22	$2.05	$2.08	$2.01	$2.04	$2.04	5,934,287
2017-03-21	$2.13	$2.14	$2.03	$2.05	$2.05	10,622,350
2017-03-20	$2.13	$2.14	$2.06	$2.13	$2.13	7,129,708
2017-03-17	$2.13	$2.15	$2.10	$2.14	$2.14	5,195,187
2017-03-16	$2.10	$2.15	$2.09	$2.14	$2.14	5,248,690
2017-03-15	$2.05	$2.11	$2.02	$2.09	$2.09	5,519,946
2017-03-14	$2.10	$2.11	$2.00	$2.03	$2.03	4,568,700
2017-03-13	$2.04	$2.14	$2.01	$2.10	$2.10	4,201,695
2017-03-10	$1.98	$2.02	$1.96	$2.01	$2.01	4,207,560
2017-03-09	$1.91	$1.97	$1.90	$1.96	$1.96	4,350,822
2017-03-08	$1.90	$1.94	$1.87	$1.90	$1.90	4,350,870
2017-03-07	$1.85	$1.90	$1.85	$1.88	$1.88	8,151,496
2017-03-06	$1.91	$1.92	$1.85	$1.85	$1.85	4,165,008
2017-03-03	$1.90	$1.97	$1.90	$1.92	$1.92	4,688,306
2017-03-02	$1.96	$2.00	$1.90	$1.91	$1.91	3,207,970
2017-03-01	$1.96	$1.98	$1.91	$1.95	$1.95	3,279,185
2017-02-28	$1.99	$2.02	$1.92	$1.93	$1.93	4,608,942
2017-02-27	$1.97	$2.02	$1.94	$2.00	$2.00	6,455,485
2017-02-24	$1.98	$2.03	$1.96	$1.97	$1.97	7,902,328
2017-02-23	$2.07	$2.08	$1.99	$2.00	$2.00	7,405,251
2017-02-22	$2.03	$2.11	$2.02	$2.07	$2.07	4,706,837
2017-02-21	$2.05	$2.11	$2.03	$2.06	$2.06	2,334,069
2017-02-17	$2.10	$2.10	$2.05	$2.06	$2.06	1,620,797
2017-02-16	$2.11	$2.13	$2.06	$2.09	$2.09	2,657,882
2017-02-15	$2.10	$2.15	$2.09	$2.12	$2.12	2,150,628
2017-02-14	$2.09	$2.13	$2.06	$2.12	$2.12	2,930,653
2017-02-13	$2.14	$2.17	$2.06	$2.11	$2.11	6,891,223
2017-02-10	$2.17	$2.19	$2.11	$2.13	$2.13	5,021,399
2017-02-09	$2.25	$2.26	$2.06	$2.18	$2.18	8,532,146
2017-02-08	$2.56	$2.57	$2.46	$2.49	$2.49	5,924,691
2017-02-07	$2.48	$2.58	$2.45	$2.55	$2.55	3,546,049
2017-02-06	$2.55	$2.55	$2.42	$2.48	$2.48	4,620,378
2017-02-03	$2.50	$2.53	$2.42	$2.43	$2.43	3,959,549
2017-02-02	$2.42	$2.54	$2.38	$2.49	$2.49	9,284,036
2017-02-01	$2.30	$2.45	$2.30	$2.44	$2.44	6,629,393
2017-01-31	$2.25	$2.31	$2.23	$2.30	$2.30	2,783,755
2017-01-30	$2.27	$2.29	$2.20	$2.26	$2.26	4,403,915
2017-01-27	$2.30	$2.32	$2.23	$2.28	$2.28	3,109,754
2017-01-26	$2.31	$2.34	$2.27	$2.30	$2.30	1,577,842
2017-01-25	$2.34	$2.36	$2.31	$2.32	$2.32	2,117,881
2017-01-24	$2.30	$2.35	$2.25	$2.34	$2.34	2,621,804
2017-01-23	$2.29	$2.38	$2.27	$2.29	$2.29	5,582,343
2017-01-20	$2.26	$2.30	$2.26	$2.29	$2.29	2,822,117
2017-01-19	$2.23	$2.31	$2.22	$2.26	$2.26	3,283,295
2017-01-18	$2.21	$2.26	$2.18	$2.24	$2.24	4,016,342
2017-01-17	$2.14	$2.25	$2.10	$2.23	$2.23	3,503,088
2017-01-13	$2.13	$2.17	$2.12	$2.15	$2.15	1,415,263
2017-01-12	$2.17	$2.18	$2.07	$2.12	$2.12	3,539,844
2017-01-11	$2.25	$2.26	$2.16	$2.17	$2.17	2,625,959
2017-01-10	$2.19	$2.27	$2.17	$2.24	$2.24	3,150,232
2017-01-09	$2.18	$2.26	$2.13	$2.18	$2.18	3,341,731
2017-01-06	$2.11	$2.22	$2.07	$2.18	$2.18	3,453,111
2017-01-05	$2.08	$2.13	$2.03	$2.10	$2.10	1,874,552
2017-01-04	$2.02	$2.06	$1.96	$2.06	$2.06	2,516,274
2017-01-03	$1.92	$2.01	$1.92	$2.00	$2.00	2,074,376
2016-12-30	$1.96	$1.98	$1.93	$1.94	$1.94	1,452,201
2016-12-29	$1.96	$1.99	$1.90	$1.97	$1.97	962,926
2016-12-28	$2.02	$2.02	$1.94	$1.96	$1.96	1,297,027
2016-12-27	$2.06	$2.07	$1.97	$1.98	$1.98	1,907,941
2016-12-23	$2.11	$2.12	$2.02	$2.03	$2.03	2,104,356
2016-12-22	$2.15	$2.16	$2.09	$2.10	$2.10	2,548,164
2016-12-21	$2.22	$2.22	$2.14	$2.14	$2.14	1,462,799
2016-12-20	$2.14	$2.24	$2.14	$2.24	$2.24	2,338,082
2016-12-19	$2.16	$2.20	$2.13	$2.14	$2.14	1,061,649
2016-12-16	$2.09	$2.20	$2.08	$2.17	$2.17	2,175,971
2016-12-15	$2.10	$2.14	$2.06	$2.09	$2.09	2,027,220
2016-12-14	$2.16	$2.17	$2.11	$2.12	$2.12	2,173,912
2016-12-13	$2.15	$2.21	$2.12	$2.16	$2.16	2,228,106
2016-12-12	$2.32	$2.33	$2.08	$2.19	$2.19	8,215,368
2016-12-09	$2.32	$2.39	$2.30	$2.34	$2.34	1,464,185
2016-12-08	$2.45	$2.45	$2.25	$2.30	$2.30	5,232,851
2016-12-07	$2.23	$2.40	$2.22	$2.34	$2.34	5,167,098
2016-12-06	$2.17	$2.25	$2.15	$2.24	$2.24	1,190,322
2016-12-05	$2.11	$2.19	$2.10	$2.18	$2.18	2,422,488
2016-12-02	$2.15	$2.18	$2.10	$2.12	$2.12	2,237,302
2016-12-01	$2.27	$2.27	$2.15	$2.16	$2.16	1,618,752
2016-11-30	$2.22	$2.28	$2.18	$2.25	$2.25	2,740,987
2016-11-29	$2.28	$2.29	$2.15	$2.19	$2.19	3,305,457
2016-11-28	$2.22	$2.32	$2.20	$2.29	$2.29	2,540,586
2016-11-25	$2.30	$2.32	$2.23	$2.23	$2.23	867,857
2016-11-23	$2.28	$2.32	$2.23	$2.30	$2.30	2,082,818
2016-11-22	$2.40	$2.40	$2.23	$2.27	$2.27	2,490,226
2016-11-21	$2.26	$2.45	$2.25	$2.36	$2.36	6,276,530
2016-11-18	$2.20	$2.23	$2.13	$2.20	$2.20	3,099,004
2016-11-17	$2.01	$2.16	$1.96	$2.15	$2.15	3,986,006
2016-11-16	$2.05	$2.06	$1.96	$1.97	$1.97	1,472,822
2016-11-15	$2.12	$2.12	$2.05	$2.06	$2.06	1,283,871
2016-11-14	$1.97	$2.12	$1.97	$2.10	$2.10	1,940,559
2016-11-11	$1.87	$1.99	$1.83	$1.96	$1.96	1,212,037
2016-11-10	$1.95	$1.96	$1.84	$1.86	$1.86	1,343,825
2016-11-09	$1.81	$1.96	$1.77	$1.93	$1.93	1,774,728
2016-11-08	$1.85	$1.88	$1.79	$1.86	$1.86	1,715,204
2016-11-07	$1.85	$1.88	$1.79	$1.85	$1.85	1,647,269
2016-11-04	$1.92	$1.94	$1.73	$1.83	$1.83	2,107,075
2016-11-03	$1.87	$1.96	$1.84	$1.94	$1.94	1,716,137
2016-11-02	$1.92	$1.92	$1.87	$1.88	$1.88	791,476
2016-11-01	$1.98	$1.98	$1.90	$1.91	$1.91	1,020,861
2016-10-31	$1.98	$1.99	$1.86	$1.98	$1.98	1,923,013
2016-10-28	$2.00	$2.03	$1.98	$1.99	$1.99	1,016,699
2016-10-27	$2.03	$2.05	$2.01	$2.01	$2.01	534,385
2016-10-26	$2.03	$2.06	$2.03	$2.03	$2.03	572,021
2016-10-25	$2.05	$2.06	$2.00	$2.00	$2.00	577,490
2016-10-24	$2.02	$2.07	$2.01	$2.05	$2.05	678,673
2016-10-21	$2.01	$2.04	$1.99	$2.01	$2.01	764,660
2016-10-20	$2.05	$2.06	$2.00	$2.02	$2.02	889,659
2016-10-19	$2.05	$2.08	$2.00	$2.05	$2.05	1,692,412
2016-10-18	$2.03	$2.08	$2.02	$2.06	$2.06	844,383
2016-10-17	$2.05	$2.05	$2.01	$2.02	$2.02	773,563
2016-10-14	$2.06	$2.08	$2.00	$2.04	$2.04	1,262,445
2016-10-13	$2.10	$2.11	$2.01	$2.06	$2.06	1,288,212
2016-10-12	$2.13	$2.14	$2.09	$2.11	$2.11	653,874
2016-10-11	$2.19	$2.21	$2.09	$2.13	$2.13	1,584,352
2016-10-10	$2.20	$2.21	$2.17	$2.18	$2.18	771,081
2016-10-07	$2.22	$2.26	$2.19	$2.19	$2.19	612,801
2016-10-06	$2.23	$2.25	$2.21	$2.23	$2.23	507,203
2016-10-05	$2.21	$2.25	$2.19	$2.23	$2.23	1,071,610
2016-10-04	$2.23	$2.25	$2.19	$2.20	$2.20	1,016,795
2016-10-03	$2.24	$2.25	$2.19	$2.21	$2.21	1,120,414
2016-09-30	$2.18	$2.25	$2.16	$2.24	$2.24	911,908
2016-09-29	$2.22	$2.25	$2.16	$2.18	$2.18	1,239,501
2016-09-28	$2.22	$2.26	$2.19	$2.22	$2.22	1,163,511
2016-09-27	$2.18	$2.24	$2.18	$2.22	$2.22	1,003,617
2016-09-26	$2.22	$2.24	$2.19	$2.19	$2.19	706,402
2016-09-23	$2.20	$2.23	$2.19	$2.22	$2.22	664,799
2016-09-22	$2.20	$2.23	$2.18	$2.21	$2.21	736,801
2016-09-21	$2.17	$2.21	$2.14	$2.20	$2.20	1,210,722
2016-09-20	$2.20	$2.20	$2.16	$2.17	$2.17	858,006
2016-09-19	$2.23	$2.27	$2.18	$2.20	$2.20	950,521
2016-09-16	$2.21	$2.22	$2.15	$2.22	$2.22	2,019,558
2016-09-15	$2.19	$2.23	$2.16	$2.21	$2.21	1,502,156
2016-09-14	$2.28	$2.30	$2.16	$2.18	$2.18	2,342,779
2016-09-13	$2.26	$2.31	$2.18	$2.27	$2.27	2,437,751
2016-09-12	$2.26	$2.29	$2.22	$2.29	$2.29	1,101,428
2016-09-09	$2.31	$2.34	$2.26	$2.28	$2.28	1,552,263
2016-09-08	$2.29	$2.36	$2.26	$2.33	$2.33	1,191,679
2016-09-07	$2.32	$2.35	$2.30	$2.30	$2.30	979,048
2016-09-06	$2.34	$2.35	$2.30	$2.34	$2.34	1,084,198
2016-09-02	$2.30	$2.34	$2.29	$2.32	$2.32	938,857
2016-09-01	$2.35	$2.35	$2.25	$2.30	$2.30	2,094,555
2016-08-31	$2.33	$2.36	$2.30	$2.35	$2.35	1,528,383
2016-08-30	$2.34	$2.37	$2.31	$2.36	$2.36	1,101,649
2016-08-29	$2.30	$2.38	$2.29	$2.36	$2.36	1,218,933
2016-08-26	$2.28	$2.39	$2.28	$2.34	$2.34	1,324,291
2016-08-25	$2.29	$2.32	$2.27	$2.28	$2.28	1,130,842
2016-08-24	$2.25	$2.34	$2.25	$2.30	$2.30	2,192,044
2016-08-23	$2.22	$2.30	$2.22	$2.27	$2.27	1,634,501
2016-08-22	$2.23	$2.32	$2.19	$2.26	$2.26	2,546,190
2016-08-19	$2.21	$2.28	$2.16	$2.27	$2.27	1,929,624
2016-08-18	$2.17	$2.24	$2.16	$2.20	$2.20	1,088,324
2016-08-17	$2.22	$2.23	$2.16	$2.18	$2.18	1,375,187
2016-08-16	$2.24	$2.25	$2.19	$2.21	$2.21	1,369,434
2016-08-15	$2.17	$2.26	$2.16	$2.26	$2.26	1,869,223
2016-08-12	$2.16	$2.18	$2.14	$2.16	$2.16	1,050,112
2016-08-11	$2.14	$2.20	$2.14	$2.17	$2.17	1,183,817
2016-08-10	$2.24	$2.24	$2.13	$2.14	$2.14	1,783,811
2016-08-09	$2.26	$2.26	$2.19	$2.21	$2.21	932,597
2016-08-08	$2.23	$2.27	$2.18	$2.24	$2.24	1,525,155
2016-08-05	$2.20	$2.27	$2.20	$2.23	$2.23	2,196,914
2016-08-04	$2.26	$2.28	$2.12	$2.19	$2.19	2,450,793
2016-08-03	$2.15	$2.24	$2.05	$2.23	$2.23	3,497,635
2016-08-02	$2.41	$2.45	$2.24	$2.29	$2.29	7,738,738
2016-08-01	$2.33	$2.45	$2.33	$2.42	$2.42	2,034,715
2016-07-29	$2.32	$2.38	$2.31	$2.34	$2.34	1,232,859
2016-07-28	$2.34	$2.40	$2.30	$2.35	$2.35	1,389,647
2016-07-27	$2.43	$2.44	$2.36	$2.40	$2.40	1,047,178
2016-07-26	$2.44	$2.50	$2.38	$2.39	$2.39	1,300,311
2016-07-25	$2.58	$2.58	$2.43	$2.47	$2.47	2,293,370
2016-07-22	$2.57	$2.59	$2.48	$2.56	$2.56	2,307,844
2016-07-21	$2.72	$2.72	$2.56	$2.58	$2.58	2,173,877
2016-07-20	$2.70	$2.71	$2.59	$2.64	$2.64	2,323,310
2016-07-19	$2.95	$2.95	$2.61	$2.64	$2.64	5,512,076
2016-07-18	$2.58	$2.92	$2.52	$2.86	$2.86	9,560,528
2016-07-15	$2.50	$2.58	$2.45	$2.56	$2.56	2,405,316
2016-07-14	$2.50	$2.53	$2.46	$2.49	$2.49	1,697,868
2016-07-13	$2.49	$2.50	$2.44	$2.48	$2.48	1,232,643
2016-07-12	$2.44	$2.50	$2.43	$2.49	$2.49	1,294,711
2016-07-11	$2.37	$2.47	$2.35	$2.43	$2.43	2,376,348
2016-07-08	$2.30	$2.36	$2.29	$2.35	$2.35	1,124,704
2016-07-07	$2.24	$2.31	$2.22	$2.30	$2.30	1,262,114
2016-07-06	$2.24	$2.32	$2.19	$2.24	$2.24	1,536,279
2016-07-05	$2.28	$2.31	$2.22	$2.28	$2.28	1,365,585
2016-07-01	$2.20	$2.29	$2.19	$2.27	$2.27	2,080,031
2016-06-30	$2.21	$2.23	$2.15	$2.20	$2.20	1,306,562
2016-06-29	$2.15	$2.22	$2.10	$2.18	$2.18	1,360,606
2016-06-28	$2.21	$2.24	$2.09	$2.11	$2.11	2,495,277
2016-06-27	$2.29	$2.30	$2.17	$2.18	$2.18	2,533,832
2016-06-24	$2.26	$2.33	$2.18	$2.32	$2.32	3,944,158
2016-06-23	$2.29	$2.39	$2.29	$2.39	$2.39	1,043,478
2016-06-22	$2.32	$2.37	$2.28	$2.29	$2.29	889,581
2016-06-21	$2.42	$2.43	$2.32	$2.32	$2.32	902,768
2016-06-20	$2.32	$2.40	$2.32	$2.38	$2.38	1,272,718
2016-06-17	$2.33	$2.34	$2.28	$2.30	$2.30	1,240,520
2016-06-16	$2.32	$2.36	$2.24	$2.34	$2.34	909,156
2016-06-15	$2.26	$2.39	$2.25	$2.34	$2.34	1,213,094
2016-06-14	$2.21	$2.27	$2.20	$2.26	$2.26	1,034,805
2016-06-13	$2.25	$2.28	$2.20	$2.22	$2.22	1,861,647
2016-06-10	$2.29	$2.30	$2.25	$2.26	$2.26	889,052
2016-06-09	$2.31	$2.34	$2.29	$2.30	$2.30	991,349
2016-06-08	$2.35	$2.37	$2.32	$2.33	$2.33	776,992
2016-06-07	$2.34	$2.39	$2.33	$2.34	$2.34	788,870
2016-06-06	$2.38	$2.39	$2.33	$2.34	$2.34	1,189,453
2016-06-03	$2.41	$2.42	$2.35	$2.38	$2.38	717,044
2016-06-02	$2.36	$2.41	$2.33	$2.41	$2.41	1,790,371
2016-06-01	$2.40	$2.44	$2.35	$2.36	$2.36	1,396,745
2016-05-31	$2.40	$2.48	$2.38	$2.39	$2.39	1,341,110
2016-05-27	$2.39	$2.42	$2.37	$2.39	$2.39	1,442,149
2016-05-26	$2.46	$2.46	$2.36	$2.39	$2.39	1,375,491
2016-05-25	$2.49	$2.50	$2.37	$2.46	$2.46	1,766,014
2016-05-24	$2.47	$2.56	$2.45	$2.50	$2.50	1,927,123
2016-05-23	$2.50	$2.58	$2.43	$2.44	$2.44	1,543,375
2016-05-20	$2.49	$2.55	$2.47	$2.48	$2.48	1,017,483
2016-05-19	$2.45	$2.53	$2.38	$2.48	$2.48	2,839,595
2016-05-18	$2.35	$2.39	$2.32	$2.34	$2.34	674,544
2016-05-17	$2.44	$2.51	$2.33	$2.36	$2.36	1,624,475
2016-05-16	$2.30	$2.45	$2.29	$2.45	$2.45	1,686,492
2016-05-13	$2.30	$2.37	$2.27	$2.29	$2.29	1,094,019
2016-05-12	$2.34	$2.38	$2.25	$2.30	$2.30	1,241,489
2016-05-11	$2.35	$2.39	$2.30	$2.33	$2.33	1,339,749
2016-05-10	$2.28	$2.38	$2.27	$2.36	$2.36	1,518,172
2016-05-09	$2.25	$2.30	$2.25	$2.27	$2.27	1,218,720
2016-05-06	$2.30	$2.31	$2.24	$2.26	$2.26	1,382,798
2016-05-05	$2.38	$2.39	$2.25	$2.28	$2.28	2,562,207
2016-05-04	$2.29	$2.30	$2.13	$2.30	$2.30	9,168,369
2016-05-03	$2.74	$2.81	$2.65	$2.67	$2.67	3,201,790
2016-05-02	$2.66	$2.73	$2.61	$2.72	$2.72	1,455,553
2016-04-29	$2.71	$2.73	$2.60	$2.67	$2.67	1,662,114
2016-04-28	$2.75	$2.82	$2.68	$2.71	$2.71	1,766,859
2016-04-27	$2.79	$2.81	$2.72	$2.75	$2.75	1,612,441
2016-04-26	$2.80	$2.82	$2.67	$2.79	$2.79	2,099,865
2016-04-25	$2.87	$2.90	$2.77	$2.80	$2.80	1,884,880
2016-04-22	$2.90	$2.95	$2.85	$2.87	$2.87	1,165,700
2016-04-21	$2.93	$2.97	$2.87	$2.91	$2.91	1,290,801
2016-04-20	$2.94	$3.00	$2.91	$2.93	$2.93	1,533,416
2016-04-19	$2.96	$3.04	$2.91	$2.92	$2.92	2,297,802
2016-04-18	$2.96	$3.00	$2.90	$2.95	$2.95	1,331,429
2016-04-15	$3.01	$3.01	$2.87	$2.96	$2.96	2,341,420
2016-04-14	$3.01	$3.06	$2.87	$3.02	$3.02	2,761,958
2016-04-13	$2.89	$3.03	$2.82	$3.02	$3.02	2,239,210
2016-04-12	$2.83	$2.90	$2.72	$2.88	$2.88	1,711,835
2016-04-11	$2.84	$2.95	$2.80	$2.82	$2.82	1,583,197
2016-04-08	$2.85	$2.92	$2.80	$2.86	$2.86	1,225,187
2016-04-07	$2.91	$2.95	$2.83	$2.83	$2.83	1,804,323
2016-04-06	$3.00	$3.07	$2.84	$2.95	$2.95	2,551,917
2016-04-05	$2.69	$3.09	$2.66	$2.99	$2.99	4,070,638
2016-04-04	$2.81	$2.81	$2.63	$2.70	$2.70	2,328,985
2016-04-01	$2.80	$2.83	$2.75	$2.80	$2.80	1,286,702
2016-03-31	$2.81	$2.85	$2.80	$2.82	$2.82	1,194,641
2016-03-30	$2.85	$2.89	$2.78	$2.80	$2.80	2,179,793
2016-03-29	$2.69	$2.86	$2.62	$2.81	$2.81	1,995,733
2016-03-28	$2.93	$2.93	$2.62	$2.69	$2.69	2,944,703
2016-03-24	$2.86	$3.00	$2.78	$2.93	$2.93	2,169,480
2016-03-23	$3.04	$3.06	$2.82	$2.86	$2.86	4,271,375
2016-03-22	$3.05	$3.09	$3.01	$3.08	$3.08	1,593,906
2016-03-21	$3.15	$3.19	$3.02	$3.07	$3.07	3,407,961
2016-03-18	$3.20	$3.27	$3.15	$3.16	$3.16	3,757,589
2016-03-17	$3.11	$3.17	$3.03	$3.14	$3.14	2,198,634
2016-03-16	$3.05	$3.15	$3.05	$3.13	$3.13	2,056,777
2016-03-15	$3.17	$3.21	$3.00	$3.05	$3.05	2,683,931
2016-03-14	$3.23	$3.28	$3.13	$3.22	$3.22	3,398,483
2016-03-11	$3.12	$3.30	$3.11	$3.24	$3.24	4,908,217
2016-03-10	$3.10	$3.12	$2.94	$3.08	$3.08	2,168,287
2016-03-09	$3.01	$3.17	$2.98	$3.11	$3.11	1,955,499
2016-03-08	$3.14	$3.18	$3.00	$3.00	$3.00	3,339,485
2016-03-07	$3.24	$3.31	$3.12	$3.19	$3.19	2,758,881
2016-03-04	$3.17	$3.41	$3.13	$3.18	$3.18	6,543,446
2016-03-03	$3.37	$3.40	$3.11	$3.15	$3.15	4,346,463
2016-03-02	$3.38	$3.46	$3.36	$3.39	$3.39	2,362,438
2016-03-01	$3.75	$3.75	$3.28	$3.32	$3.32	6,480,359
2016-02-29	$3.73	$3.82	$3.63	$3.71	$3.71	4,155,168
2016-02-26	$3.98	$4.00	$3.83	$3.84	$3.84	3,613,186
2016-02-25	$3.67	$3.95	$3.66	$3.92	$3.92	4,529,386
2016-02-24	$3.63	$3.71	$3.56	$3.69	$3.69	5,459,346
2016-02-23	$3.72	$3.85	$3.68	$3.71	$3.71	4,499,678
2016-02-22	$3.88	$3.95	$3.65	$3.78	$3.78	5,078,531
2016-02-19	$3.81	$3.91	$3.67	$3.90	$3.90	7,517,003
2016-02-18	$3.83	$3.89	$3.70	$3.74	$3.74	6,966,585
2016-02-17	$3.42	$3.59	$3.38	$3.58	$3.58	7,404,778
2016-02-16	$3.20	$3.39	$3.18	$3.38	$3.38	2,832,572
2016-02-12	$3.31	$3.40	$3.04	$3.16	$3.16	4,313,792
2016-02-11	$3.09	$3.28	$3.05	$3.27	$3.27	5,530,818
2016-02-10	$2.92	$3.10	$2.90	$3.03	$3.03	5,691,789
2016-02-09	$2.66	$2.95	$2.64	$2.89	$2.89	6,351,302
2016-02-08	$2.67	$2.76	$2.63	$2.70	$2.70	3,146,105
2016-02-05	$2.73	$2.82	$2.63	$2.74	$2.74	6,741,183
2016-02-04	$2.48	$2.67	$2.43	$2.67	$2.67	14,136,578
2016-02-03	$2.14	$2.17	$1.98	$2.01	$2.01	4,274,918
2016-02-02	$2.15	$2.19	$2.07	$2.07	$2.07	1,594,349
2016-02-01	$2.20	$2.24	$2.12	$2.20	$2.20	1,696,484
2016-01-29	$2.20	$2.29	$2.20	$2.21	$2.21	1,731,542
2016-01-28	$2.33	$2.33	$2.16	$2.20	$2.20	1,877,284
2016-01-27	$2.30	$2.36	$2.24	$2.28	$2.28	2,020,319
2016-01-26	$2.30	$2.36	$2.22	$2.30	$2.30	1,563,079
2016-01-25	$2.39	$2.40	$2.27	$2.30	$2.30	2,193,131
2016-01-22	$2.27	$2.43	$2.27	$2.38	$2.38	3,814,523
2016-01-21	$2.21	$2.26	$2.12	$2.21	$2.21	2,055,901
2016-01-20	$2.20	$2.25	$2.12	$2.22	$2.22	3,288,200
2016-01-19	$2.25	$2.30	$2.21	$2.27	$2.27	2,934,112
2016-01-15	$2.12	$2.18	$2.04	$2.18	$2.18	1,769,701
2016-01-14	$2.14	$2.22	$2.10	$2.19	$2.19	1,939,720
2016-01-13	$2.26	$2.34	$2.10	$2.12	$2.12	2,728,304
2016-01-12	$2.51	$2.55	$2.23	$2.23	$2.23	2,782,420
2016-01-11	$2.56	$2.60	$2.43	$2.46	$2.46	2,303,735
2016-01-08	$2.24	$2.43	$2.21	$2.41	$2.41	3,141,079
2016-01-07	$2.29	$2.30	$2.18	$2.19	$2.19	2,681,903
2016-01-06	$2.34	$2.38	$2.30	$2.34	$2.34	1,507,572
2016-01-05	$2.42	$2.46	$2.35	$2.39	$2.39	1,569,630
2016-01-04	$2.38	$2.44	$2.31	$2.42	$2.42	2,577,944
2015-12-31	$2.50	$2.51	$2.41	$2.43	$2.43	1,797,415
2015-12-30	$2.48	$2.53	$2.47	$2.49	$2.49	3,026,644
2015-12-29	$2.51	$2.54	$2.50	$2.50	$2.50	1,293,750
2015-12-28	$2.45	$2.56	$2.45	$2.51	$2.51	2,150,080
2015-12-24	$2.53	$2.56	$2.42	$2.50	$2.50	1,417,832
2015-12-23	$2.28	$2.51	$2.26	$2.51	$2.51	4,697,663
2015-12-22	$2.38	$2.47	$2.20	$2.23	$2.23	8,015,457
2015-12-21	$2.94	$2.94	$2.30	$2.38	$2.38	9,446,069
2015-12-18	$2.96	$3.01	$2.93	$2.95	$2.95	2,065,438
2015-12-17	$3.20	$3.24	$2.97	$2.98	$2.98	2,936,450
2015-12-16	$3.10	$3.15	$3.01	$3.14	$3.14	3,140,568
2015-12-15	$2.92	$3.01	$2.88	$3.00	$3.00	2,366,989
2015-12-14	$2.77	$2.87	$2.73	$2.87	$2.87	1,672,461
2015-12-11	$2.86	$2.99	$2.77	$2.79	$2.79	1,805,944
2015-12-10	$2.96	$2.99	$2.91	$2.93	$2.93	1,320,084
2015-12-09	$3.00	$3.06	$2.91	$2.92	$2.92	2,211,179
2015-12-08	$2.97	$3.06	$2.94	$3.00	$3.00	2,334,596
2015-12-07	$3.05	$3.08	$2.99	$3.03	$3.03	2,510,246
2015-12-04	$3.06	$3.10	$2.97	$3.00	$3.00	2,853,733
2015-12-03	$3.16	$3.23	$3.06	$3.08	$3.08	2,034,696
2015-12-02	$3.21	$3.22	$3.12	$3.14	$3.14	1,911,875
2015-12-01	$3.40	$3.41	$3.18	$3.21	$3.21	3,200,499
2015-11-30	$3.43	$3.45	$3.34	$3.38	$3.38	1,338,225
2015-11-27	$3.39	$3.43	$3.36	$3.43	$3.43	551,217
2015-11-25	$3.30	$3.41	$3.29	$3.39	$3.39	766,046
2015-11-24	$3.31	$3.35	$3.28	$3.31	$3.31	1,278,349
2015-11-23	$3.29	$3.36	$3.22	$3.31	$3.31	1,222,269
2015-11-20	$3.27	$3.33	$3.22	$3.29	$3.29	1,154,234
2015-11-19	$3.35	$3.40	$3.23	$3.25	$3.25	1,143,455
2015-11-18	$3.20	$3.35	$3.17	$3.34	$3.34	1,767,053
2015-11-17	$3.18	$3.22	$3.13	$3.19	$3.19	1,437,373
2015-11-16	$3.14	$3.19	$3.05	$3.19	$3.19	2,271,358
2015-11-13	$3.24	$3.25	$3.15	$3.15	$3.15	2,198,739
2015-11-12	$3.13	$3.21	$3.13	$3.15	$3.15	2,431,216
2015-11-11	$3.19	$3.20	$3.13	$3.17	$3.17	2,371,726
2015-11-10	$3.15	$3.28	$3.15	$3.17	$3.17	4,055,988
2015-11-09	$3.12	$3.16	$3.09	$3.13	$3.13	3,701,217
2015-11-06	$3.04	$3.30	$3.01	$3.22	$3.22	14,265,714
2015-11-05	$3.71	$3.80	$3.61	$3.66	$3.66	5,491,537
2015-11-04	$3.88	$3.90	$3.65	$3.72	$3.72	4,432,035
2015-11-03	$3.90	$3.93	$3.76	$3.84	$3.84	4,619,504
2015-11-02	$4.10	$4.14	$3.66	$3.68	$3.68	7,305,305
2015-10-30	$4.20	$4.24	$4.11	$4.12	$4.12	1,247,859
2015-10-29	$4.42	$4.45	$4.16	$4.19	$4.19	2,211,053
2015-10-28	$4.17	$4.45	$4.16	$4.43	$4.43	3,227,747
2015-10-27	$4.17	$4.27	$4.14	$4.15	$4.15	2,687,562
2015-10-26	$4.10	$4.30	$4.10	$4.23	$4.23	3,393,421
2015-10-23	$4.10	$4.17	$4.06	$4.12	$4.12	1,403,487
2015-10-22	$4.12	$4.24	$4.04	$4.05	$4.05	2,957,689
2015-10-21	$4.17	$4.20	$4.05	$4.09	$4.09	1,503,875
2015-10-20	$4.22	$4.27	$4.15	$4.16	$4.16	969,109
2015-10-19	$4.26	$4.35	$4.18	$4.23	$4.23	1,862,567
2015-10-16	$4.25	$4.35	$4.22	$4.28	$4.28	2,063,391
2015-10-15	$4.17	$4.25	$4.15	$4.23	$4.23	1,706,116
2015-10-14	$4.11	$4.19	$4.08	$4.14	$4.14	1,521,406
2015-10-13	$4.10	$4.23	$4.08	$4.09	$4.09	1,170,611
2015-10-12	$4.14	$4.18	$4.05	$4.10	$4.10	773,629
2015-10-09	$4.05	$4.17	$4.01	$4.14	$4.14	2,415,640
2015-10-08	$4.10	$4.18	$4.02	$4.04	$4.04	3,235,187
2015-10-07	$4.16	$4.19	$4.01	$4.10	$4.10	2,203,578
2015-10-06	$4.33	$4.38	$4.08	$4.11	$4.11	2,892,072
2015-10-05	$4.22	$4.39	$4.19	$4.36	$4.36	2,334,595
2015-10-02	$4.11	$4.23	$4.04	$4.17	$4.17	3,298,259
2015-10-01	$4.41	$4.47	$4.09	$4.15	$4.15	3,631,629
2015-09-30	$4.31	$4.38	$4.24	$4.37	$4.37	1,423,719
2015-09-29	$4.31	$4.40	$4.20	$4.23	$4.23	1,582,149
2015-09-28	$4.63	$4.65	$4.27	$4.28	$4.28	2,127,487
2015-09-25	$4.91	$4.96	$4.60	$4.65	$4.65	2,498,886
2015-09-24	$4.81	$4.93	$4.71	$4.88	$4.88	1,079,726
2015-09-23	$4.81	$4.90	$4.75	$4.84	$4.84	1,043,229
2015-09-22	$4.78	$4.84	$4.67	$4.78	$4.78	1,119,533
2015-09-21	$4.84	$4.93	$4.75	$4.85	$4.85	1,715,350
2015-09-18	$4.66	$4.86	$4.66	$4.74	$4.74	2,597,744
2015-09-17	$4.75	$4.79	$4.61	$4.73	$4.73	1,941,051
2015-09-16	$4.66	$4.78	$4.63	$4.72	$4.72	1,365,210
2015-09-15	$4.59	$4.65	$4.49	$4.65	$4.65	855,088
2015-09-14	$4.60	$4.63	$4.50	$4.55	$4.55	720,849
2015-09-11	$4.52	$4.61	$4.46	$4.60	$4.60	1,084,158
2015-09-10	$4.52	$4.65	$4.46	$4.57	$4.57	985,345
2015-09-09	$4.69	$4.73	$4.47	$4.48	$4.48	1,748,934
2015-09-08	$4.51	$4.66	$4.50	$4.64	$4.64	1,691,075
2015-09-04	$4.37	$4.45	$4.32	$4.44	$4.44	1,022,893
2015-09-03	$4.43	$4.55	$4.36	$4.46	$4.46	2,067,100

Glu Mobile Inc (GLUU) News Headlines

Recent Glu Mobile Inc (GLUU) News

Similar Companies to Glu Mobile Inc (GLUU) in the Electronic Gaming & Multimedia Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sea Ltd	SE	Electronic Gaming & Multimedia	Communication Services	33,800
Activision Blizzard Inc	ATVI	Electronic Gaming & Multimedia	Communication Services	11,000
Electronic Arts Inc	EA	Electronic Gaming & Multimedia	Communication Services	10,000
Playtika Holding Corp	PLTK	Electronic Gaming & Multimedia	Communication Services	5,400
Bilibili Inc	BILI	Electronic Gaming & Multimedia	Communication Services	5,235
Sciplay Corp - Class A	SCPL	Electronic Gaming & Multimedia	Communication Services	3,800
Take-Two Interactive Software Inc	TTWO	Electronic Gaming & Multimedia	Communication Services	2,800
Zynga Inc - Class A	ZNGA	Electronic Gaming & Multimedia	Communication Services	2,146
Roblox Corporation - Class A	RBLX	Electronic Gaming & Multimedia	Communication Services	2,136
Avid Technology Inc	AVID	Electronic Gaming & Multimedia	Communication Services	1,300

Glu Mobile Inc (GLUU) Exchange: NASDAQ