Golden Star Resources Ltd (GSS) Stock

Data as of April 24, 2024

$3.90 ($0.00) 0.00%

Golden Star Resources Ltd - Daily Information

Click for more stock information on Golden Star Resources Ltd.

Daily Information	Data
Date	April 24, 2024
Open	$3.90
Previous Close	$3.90
High	$3.90
Low	$3.90
Adjusted Open	$3.90
Previous Adjusted Close	$3.90
Adjusted High	$3.90
Adjusted Low	$3.90

About Golden Star Resources Ltd (GSS)

Golden Star Resources Ltd. operates as a gold mining and exploration company. The company owns and operates the Wassa open-pit gold mine, the Wassa underground development project, and a carbon-in-leach processing plant located approximately 35 kilometers from the town of Bogoso in Ghana; and Bogoso gold mining and processing operation located near the town of Bogoso in Ghana. It also has a 90% interest in the Prestea Underground mine in Ghana; and holds interests in various gold exploration projects in Ghana and other parts of West Africa, and in South America, as well as holds and manages exploration properties in Brazil. Golden Star Resources Ltd. was founded in 1984 and is headquartered in Toronto, Canada.

Invest in Golden Star Resources Ltd (GSS)

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.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Golden Star Resources Ltd (GSS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-03	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-02-02	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-02-01	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-01-31	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-01-28	$3.90	$3.90	$3.90	$3.90	$3.90	0
2022-01-27	$3.87	$3.91	$3.87	$3.90	$3.90	2,443,103
2022-01-26	$3.87	$3.89	$3.87	$3.89	$3.89	570,634
2022-01-25	$3.83	$3.88	$3.83	$3.88	$3.88	1,626,676
2022-01-24	$3.85	$3.86	$3.82	$3.83	$3.83	927,761
2022-01-21	$3.86	$3.87	$3.85	$3.85	$3.85	881,779
2022-01-20	$3.86	$3.88	$3.85	$3.86	$3.86	727,709
2022-01-19	$3.86	$3.87	$3.86	$3.86	$3.86	300,396
2022-01-18	$3.84	$3.87	$3.84	$3.86	$3.86	200,648
2022-01-14	$3.84	$3.86	$3.84	$3.85	$3.85	216,158
2022-01-13	$3.85	$3.88	$3.84	$3.84	$3.84	758,812
2022-01-12	$3.85	$3.86	$3.84	$3.85	$3.85	667,989
2022-01-11	$3.84	$3.86	$3.84	$3.86	$3.86	917,838
2022-01-10	$3.84	$3.86	$3.83	$3.86	$3.86	287,730
2022-01-07	$3.82	$3.88	$3.81	$3.85	$3.85	1,260,666
2022-01-06	$3.82	$3.85	$3.81	$3.82	$3.82	281,930
2022-01-05	$3.83	$3.86	$3.81	$3.84	$3.84	865,913
2022-01-04	$3.82	$3.84	$3.81	$3.82	$3.82	664,149
2022-01-03	$3.81	$3.85	$3.81	$3.81	$3.81	402,950
2021-12-31	$3.82	$3.84	$3.81	$3.83	$3.83	478,813
2021-12-30	$3.75	$3.85	$3.75	$3.81	$3.81	969,210
2021-12-29	$3.73	$3.78	$3.73	$3.77	$3.77	804,572
2021-12-28	$3.75	$3.76	$3.73	$3.75	$3.75	492,554
2021-12-27	$3.70	$3.76	$3.67	$3.73	$3.73	478,136
2021-12-23	$3.70	$3.73	$3.65	$3.72	$3.72	768,974
2021-12-22	$3.67	$3.72	$3.64	$3.71	$3.71	334,697
2021-12-21	$3.64	$3.68	$3.59	$3.67	$3.67	613,147
2021-12-20	$3.67	$3.70	$3.60	$3.62	$3.62	1,135,441
2021-12-17	$3.72	$3.74	$3.65	$3.67	$3.67	3,007,055
2021-12-16	$3.73	$3.74	$3.72	$3.73	$3.73	414,273
2021-12-15	$3.73	$3.74	$3.68	$3.72	$3.72	752,559
2021-12-14	$3.71	$3.75	$3.71	$3.73	$3.73	3,963,472
2021-12-13	$3.70	$3.75	$3.70	$3.73	$3.73	1,194,261
2021-12-10	$3.70	$3.74	$3.69	$3.70	$3.70	1,460,191
2021-12-09	$3.74	$3.75	$3.71	$3.72	$3.72	1,256,529
2021-12-08	$3.75	$3.76	$3.73	$3.73	$3.73	838,639
2021-12-07	$3.75	$3.76	$3.74	$3.76	$3.76	1,233,135
2021-12-06	$3.76	$3.77	$3.74	$3.75	$3.75	1,025,325
2021-12-03	$3.75	$3.77	$3.75	$3.76	$3.76	626,721
2021-12-02	$3.76	$3.77	$3.72	$3.75	$3.75	1,289,146
2021-12-01	$3.76	$3.77	$3.75	$3.77	$3.77	753,600
2021-11-30	$3.75	$3.77	$3.74	$3.75	$3.75	2,042,068
2021-11-29	$3.76	$3.77	$3.74	$3.75	$3.75	864,121
2021-11-26	$3.77	$3.77	$3.74	$3.75	$3.75	1,385,774
2021-11-24	$3.76	$3.78	$3.75	$3.76	$3.76	1,121,195
2021-11-23	$3.76	$3.78	$3.75	$3.75	$3.75	1,941,184
2021-11-22	$3.76	$3.79	$3.74	$3.76	$3.76	5,113,050
2021-11-19	$3.71	$3.73	$3.68	$3.69	$3.69	1,253,274
2021-11-18	$3.73	$3.73	$3.71	$3.73	$3.73	795,426
2021-11-17	$3.73	$3.73	$3.69	$3.73	$3.73	2,090,438
2021-11-16	$3.73	$3.75	$3.70	$3.72	$3.72	2,655,429
2021-11-15	$3.71	$3.75	$3.70	$3.75	$3.75	1,449,482
2021-11-12	$3.72	$3.75	$3.71	$3.72	$3.72	3,402,835
2021-11-11	$3.73	$3.74	$3.71	$3.72	$3.72	2,824,206
2021-11-10	$3.72	$3.75	$3.70	$3.71	$3.71	931,470
2021-11-09	$3.70	$3.72	$3.69	$3.71	$3.71	946,699
2021-11-08	$3.70	$3.74	$3.69	$3.70	$3.70	1,874,418
2021-11-05	$3.70	$3.71	$3.68	$3.71	$3.71	2,989,714
2021-11-04	$3.68	$3.73	$3.68	$3.70	$3.70	2,383,031
2021-11-03	$3.63	$3.73	$3.62	$3.72	$3.72	3,359,277
2021-11-02	$3.64	$3.69	$3.61	$3.69	$3.69	2,500,122
2021-11-01	$3.75	$3.78	$3.58	$3.68	$3.68	10,391,595
2021-10-29	$3.00	$3.30	$2.98	$3.15	$3.15	977,629
2021-10-28	$2.96	$3.19	$2.89	$3.06	$3.06	892,954
2021-10-27	$2.79	$3.23	$2.78	$2.91	$2.91	1,150,285
2021-10-26	$2.78	$2.83	$2.68	$2.81	$2.81	441,930
2021-10-25	$2.75	$2.84	$2.75	$2.80	$2.80	153,614
2021-10-22	$2.83	$2.89	$2.73	$2.75	$2.75	265,516
2021-10-21	$2.75	$2.83	$2.74	$2.76	$2.76	140,701
2021-10-20	$2.78	$2.85	$2.73	$2.78	$2.78	186,446
2021-10-19	$2.82	$2.82	$2.68	$2.75	$2.75	253,649
2021-10-18	$2.70	$2.82	$2.67	$2.75	$2.75	349,159
2021-10-15	$2.77	$2.84	$2.73	$2.75	$2.75	319,491
2021-10-14	$2.90	$2.90	$2.75	$2.84	$2.84	316,147
2021-10-13	$2.77	$2.88	$2.74	$2.80	$2.80	505,053
2021-10-12	$2.59	$2.78	$2.55	$2.74	$2.74	824,436
2021-10-11	$2.58	$2.65	$2.55	$2.55	$2.55	332,088
2021-10-08	$2.53	$2.62	$2.47	$2.55	$2.55	400,784
2021-10-07	$2.50	$2.65	$2.46	$2.50	$2.50	340,090
2021-10-06	$2.35	$3.02	$2.35	$2.58	$2.58	2,971,294
2021-10-05	$2.39	$2.40	$2.34	$2.38	$2.38	134,214
2021-10-04	$2.36	$2.45	$2.36	$2.41	$2.41	200,094
2021-10-01	$2.39	$2.41	$2.34	$2.39	$2.39	125,163
2021-09-30	$2.36	$2.45	$2.34	$2.38	$2.38	142,218
2021-09-29	$2.48	$2.48	$2.34	$2.35	$2.35	263,360
2021-09-28	$2.42	$2.48	$2.40	$2.48	$2.48	303,744
2021-09-27	$2.34	$2.52	$2.32	$2.48	$2.48	459,758
2021-09-24	$2.32	$2.39	$2.29	$2.34	$2.34	180,555
2021-09-23	$2.41	$2.46	$2.26	$2.30	$2.30	592,105
2021-09-22	$2.41	$2.48	$2.40	$2.41	$2.41	316,205
2021-09-21	$2.40	$2.47	$2.34	$2.39	$2.39	336,075
2021-09-20	$2.37	$2.44	$2.29	$2.38	$2.38	576,189
2021-09-17	$2.44	$2.48	$2.38	$2.43	$2.43	518,835
2021-09-16	$2.36	$2.55	$2.29	$2.47	$2.47	723,801
2021-09-15	$2.52	$2.55	$2.46	$2.47	$2.47	249,188
2021-09-14	$2.51	$2.59	$2.47	$2.53	$2.53	351,642
2021-09-13	$2.45	$2.56	$2.40	$2.51	$2.51	380,798
2021-09-10	$2.39	$2.48	$2.39	$2.41	$2.41	322,470
2021-09-09	$2.35	$2.44	$2.31	$2.42	$2.42	432,236
2021-09-08	$2.29	$2.40	$2.26	$2.35	$2.35	412,979
2021-09-07	$2.39	$2.46	$2.28	$2.28	$2.28	609,807
2021-09-03	$2.42	$2.52	$2.38	$2.46	$2.46	353,464
2021-09-02	$2.44	$2.44	$2.37	$2.38	$2.38	193,414
2021-09-01	$2.53	$2.53	$2.40	$2.41	$2.41	431,220
2021-08-31	$2.50	$2.57	$2.50	$2.52	$2.52	174,262
2021-08-30	$2.62	$2.62	$2.49	$2.50	$2.50	280,411
2021-08-27	$2.50	$2.65	$2.49	$2.61	$2.61	403,044
2021-08-26	$2.44	$2.53	$2.39	$2.48	$2.48	538,946
2021-08-25	$2.38	$2.45	$2.33	$2.42	$2.42	410,476
2021-08-24	$2.41	$2.46	$2.38	$2.40	$2.40	301,251
2021-08-23	$2.25	$2.45	$2.24	$2.40	$2.40	503,386
2021-08-20	$2.22	$2.27	$2.19	$2.20	$2.20	239,541
2021-08-19	$2.31	$2.32	$2.18	$2.21	$2.21	377,295
2021-08-18	$2.35	$2.36	$2.28	$2.30	$2.30	473,794
2021-08-17	$2.31	$2.33	$2.23	$2.30	$2.30	369,836
2021-08-16	$2.28	$2.41	$2.26	$2.32	$2.32	694,317
2021-08-13	$2.23	$2.25	$2.18	$2.25	$2.25	268,429
2021-08-12	$2.26	$2.26	$2.12	$2.18	$2.18	386,561
2021-08-11	$2.14	$2.29	$2.14	$2.26	$2.26	316,251
2021-08-10	$2.19	$2.24	$2.15	$2.17	$2.17	295,944
2021-08-09	$2.28	$2.29	$2.16	$2.17	$2.17	431,469
2021-08-06	$2.32	$2.34	$2.26	$2.29	$2.29	408,515
2021-08-05	$2.44	$2.48	$2.38	$2.38	$2.38	340,420
2021-08-04	$2.60	$2.63	$2.46	$2.46	$2.46	607,087
2021-08-03	$2.52	$2.62	$2.51	$2.61	$2.61	336,612
2021-08-02	$2.72	$2.73	$2.52	$2.54	$2.54	446,987
2021-07-30	$2.52	$2.70	$2.46	$2.65	$2.65	1,439,872
2021-07-29	$2.10	$2.85	$2.08	$2.62	$2.62	8,823,938
2021-07-28	$2.07	$2.11	$2.06	$2.10	$2.10	836,553
2021-07-27	$2.13	$2.13	$2.04	$2.06	$2.06	236,315
2021-07-26	$2.10	$2.11	$2.05	$2.10	$2.10	801,433
2021-07-23	$2.08	$2.12	$2.05	$2.09	$2.09	406,473
2021-07-22	$2.28	$2.28	$2.08	$2.10	$2.10	1,301,626
2021-07-21	$2.13	$2.24	$2.13	$2.24	$2.24	594,240
2021-07-20	$2.22	$2.24	$2.08	$2.12	$2.12	941,704
2021-07-19	$2.32	$2.35	$2.20	$2.21	$2.21	694,483
2021-07-16	$2.50	$2.50	$2.35	$2.35	$2.35	576,943
2021-07-15	$2.58	$2.60	$2.48	$2.50	$2.50	481,303
2021-07-14	$2.64	$2.64	$2.57	$2.60	$2.60	572,860
2021-07-13	$2.61	$2.64	$2.55	$2.61	$2.61	704,708
2021-07-12	$2.61	$2.62	$2.53	$2.55	$2.55	380,444
2021-07-09	$2.63	$2.66	$2.61	$2.62	$2.62	279,979
2021-07-08	$2.69	$2.70	$2.62	$2.62	$2.62	336,668
2021-07-07	$2.71	$2.74	$2.65	$2.70	$2.70	215,717
2021-07-06	$2.79	$2.92	$2.70	$2.70	$2.70	555,504
2021-07-02	$2.92	$2.92	$2.68	$2.73	$2.73	589,117
2021-07-01	$2.83	$2.91	$2.78	$2.89	$2.89	796,920
2021-06-30	$2.64	$2.84	$2.60	$2.83	$2.83	1,002,122
2021-06-29	$2.80	$2.84	$2.56	$2.56	$2.56	980,351
2021-06-28	$2.95	$3.14	$2.83	$2.85	$2.85	1,310,937
2021-06-25	$3.12	$3.19	$3.12	$3.17	$3.17	437,408
2021-06-24	$3.07	$3.13	$3.07	$3.11	$3.11	265,540
2021-06-23	$3.08	$3.12	$3.00	$3.05	$3.05	386,983
2021-06-22	$3.04	$3.06	$3.01	$3.06	$3.06	251,567
2021-06-21	$3.04	$3.09	$3.01	$3.03	$3.03	277,116
2021-06-18	$3.09	$3.14	$2.98	$3.02	$3.02	396,941
2021-06-17	$3.13	$3.18	$3.07	$3.12	$3.12	627,825
2021-06-16	$3.29	$3.34	$3.22	$3.22	$3.22	268,594
2021-06-15	$3.30	$3.32	$3.21	$3.30	$3.30	505,813
2021-06-14	$3.32	$3.35	$3.27	$3.30	$3.30	269,303
2021-06-11	$3.47	$3.47	$3.33	$3.33	$3.33	361,804
2021-06-10	$3.32	$3.45	$3.31	$3.43	$3.43	368,044
2021-06-09	$3.43	$3.45	$3.31	$3.34	$3.34	306,031
2021-06-08	$3.41	$3.42	$3.34	$3.39	$3.39	350,249
2021-06-07	$3.41	$3.45	$3.39	$3.43	$3.43	363,801
2021-06-04	$3.39	$3.46	$3.37	$3.46	$3.46	245,111
2021-06-03	$3.31	$3.38	$3.26	$3.34	$3.34	600,518
2021-06-02	$3.37	$3.48	$3.35	$3.44	$3.44	374,314
2021-06-01	$3.30	$3.43	$3.30	$3.38	$3.38	579,495
2021-05-28	$3.33	$3.34	$3.22	$3.29	$3.29	1,491,850
2021-05-27	$3.41	$3.43	$3.31	$3.33	$3.33	485,719
2021-05-26	$3.50	$3.53	$3.44	$3.44	$3.44	654,147
2021-05-25	$3.45	$3.52	$3.45	$3.48	$3.48	297,741
2021-05-24	$3.48	$3.49	$3.45	$3.46	$3.46	199,629
2021-05-21	$3.55	$3.55	$3.45	$3.45	$3.45	598,015
2021-05-20	$3.50	$3.58	$3.50	$3.52	$3.52	606,074
2021-05-19	$3.49	$3.60	$3.46	$3.49	$3.49	653,727
2021-05-18	$3.63	$3.65	$3.50	$3.52	$3.52	498,103
2021-05-17	$3.47	$3.72	$3.46	$3.60	$3.60	1,165,703
2021-05-14	$3.37	$3.48	$3.37	$3.45	$3.45	579,703
2021-05-13	$3.24	$3.41	$3.22	$3.34	$3.34	1,377,342
2021-05-12	$3.31	$3.36	$3.22	$3.22	$3.22	404,722
2021-05-11	$3.32	$3.37	$3.30	$3.35	$3.35	467,166
2021-05-10	$3.44	$3.49	$3.38	$3.38	$3.38	723,131
2021-05-07	$3.46	$3.50	$3.37	$3.41	$3.41	753,351
2021-05-06	$3.49	$3.64	$3.39	$3.41	$3.41	987,834
2021-05-05	$3.57	$3.62	$3.55	$3.58	$3.58	174,824
2021-05-04	$3.73	$3.79	$3.55	$3.58	$3.58	486,791
2021-05-03	$3.49	$3.72	$3.49	$3.70	$3.70	604,377
2021-04-30	$3.61	$3.64	$3.43	$3.43	$3.43	368,127
2021-04-29	$3.71	$3.71	$3.61	$3.62	$3.62	286,352
2021-04-28	$3.56	$3.72	$3.56	$3.72	$3.72	225,547
2021-04-27	$3.68	$3.69	$3.58	$3.62	$3.62	305,530
2021-04-26	$3.70	$3.70	$3.61	$3.64	$3.64	230,774
2021-04-23	$3.73	$3.77	$3.66	$3.67	$3.67	328,275
2021-04-22	$3.72	$3.79	$3.63	$3.73	$3.73	573,756
2021-04-21	$3.50	$3.72	$3.49	$3.72	$3.72	665,611
2021-04-20	$3.37	$3.50	$3.34	$3.49	$3.49	331,105
2021-04-19	$3.44	$3.46	$3.34	$3.37	$3.37	305,797
2021-04-16	$3.46	$3.46	$3.35	$3.43	$3.43	564,229
2021-04-15	$3.17	$3.49	$3.16	$3.39	$3.39	1,500,385
2021-04-14	$3.22	$3.22	$3.09	$3.10	$3.10	400,727
2021-04-13	$3.19	$3.23	$3.15	$3.22	$3.22	596,924
2021-04-12	$3.21	$3.23	$3.10	$3.15	$3.15	317,626
2021-04-09	$3.15	$3.24	$3.15	$3.20	$3.20	322,224
2021-04-08	$3.20	$3.24	$3.17	$3.23	$3.23	521,595
2021-04-07	$3.19	$3.19	$3.15	$3.15	$3.15	394,870
2021-04-06	$3.23	$3.35	$3.19	$3.23	$3.23	921,319
2021-04-05	$3.21	$3.24	$3.17	$3.18	$3.18	632,719
2021-04-01	$2.98	$3.22	$2.98	$3.19	$3.19	1,036,241
2021-03-31	$2.95	$3.05	$2.93	$2.95	$2.95	521,826
2021-03-30	$3.00	$3.03	$2.93	$2.94	$2.94	556,705
2021-03-29	$3.13	$3.14	$3.00	$3.09	$3.09	383,087
2021-03-26	$3.09	$3.16	$3.07	$3.14	$3.14	404,070
2021-03-25	$3.13	$3.17	$3.04	$3.10	$3.10	549,602
2021-03-24	$3.16	$3.21	$3.08	$3.11	$3.11	578,757
2021-03-23	$3.43	$3.43	$3.14	$3.18	$3.18	535,483
2021-03-22	$3.48	$3.54	$3.37	$3.40	$3.40	1,972,789
2021-03-19	$3.38	$3.54	$3.33	$3.50	$3.50	1,012,915
2021-03-18	$3.48	$3.48	$3.28	$3.36	$3.36	906,164
2021-03-17	$3.13	$3.57	$3.11	$3.50	$3.50	1,766,587
2021-03-16	$3.18	$3.21	$3.12	$3.14	$3.14	161,551
2021-03-15	$3.20	$3.26	$3.17	$3.17	$3.17	390,433
2021-03-12	$3.10	$3.21	$3.06	$3.16	$3.16	381,023
2021-03-11	$3.25	$3.25	$3.12	$3.17	$3.17	594,791
2021-03-10	$3.22	$3.25	$3.18	$3.21	$3.21	301,633
2021-03-09	$3.13	$3.23	$3.10	$3.17	$3.17	667,997
2021-03-08	$3.02	$3.07	$2.97	$3.05	$3.05	371,154
2021-03-05	$3.11	$3.14	$3.02	$3.03	$3.03	851,610
2021-03-04	$3.01	$3.11	$2.95	$3.08	$3.08	683,133
2021-03-03	$3.07	$3.12	$2.98	$3.03	$3.03	388,763
2021-03-02	$3.09	$3.17	$3.03	$3.13	$3.13	543,836
2021-03-01	$3.18	$3.24	$3.01	$3.05	$3.05	454,412
2021-02-26	$3.27	$3.32	$3.07	$3.14	$3.14	640,665
2021-02-25	$3.46	$3.57	$3.27	$3.30	$3.30	421,098
2021-02-24	$3.46	$3.59	$3.44	$3.58	$3.58	340,075
2021-02-23	$3.52	$3.55	$3.34	$3.52	$3.52	1,275,590
2021-02-22	$3.23	$3.44	$3.21	$3.42	$3.42	706,523
2021-02-19	$3.24	$3.30	$3.16	$3.16	$3.16	755,722
2021-02-18	$3.37	$3.43	$3.20	$3.22	$3.22	571,182
2021-02-17	$3.48	$3.50	$3.33	$3.36	$3.36	805,155
2021-02-16	$3.75	$3.75	$3.45	$3.48	$3.48	1,467,228
2021-02-12	$3.80	$3.88	$3.72	$3.75	$3.75	420,373
2021-02-11	$4.00	$4.02	$3.80	$3.82	$3.82	450,203
2021-02-10	$3.98	$4.04	$3.85	$3.97	$3.97	310,193
2021-02-09	$3.98	$3.98	$3.89	$3.92	$3.92	316,526
2021-02-08	$3.92	$3.98	$3.91	$3.97	$3.97	441,864
2021-02-05	$3.75	$3.84	$3.71	$3.84	$3.84	361,367
2021-02-04	$3.68	$3.80	$3.64	$3.74	$3.74	337,313
2021-02-03	$3.76	$3.81	$3.73	$3.78	$3.78	291,721
2021-02-02	$3.89	$3.89	$3.70	$3.75	$3.75	435,809
2021-02-01	$3.92	$3.99	$3.76	$3.94	$3.94	674,050
2021-01-29	$3.84	$3.88	$3.74	$3.76	$3.76	416,724
2021-01-28	$3.74	$3.83	$3.64	$3.75	$3.75	482,571
2021-01-27	$3.87	$3.87	$3.61	$3.66	$3.66	489,283
2021-01-26	$3.82	$3.90	$3.82	$3.89	$3.89	240,043
2021-01-25	$3.93	$3.97	$3.77	$3.87	$3.87	525,579
2021-01-22	$3.81	$3.88	$3.76	$3.88	$3.88	391,149
2021-01-21	$3.73	$3.90	$3.70	$3.87	$3.87	518,787
2021-01-20	$3.62	$3.75	$3.58	$3.70	$3.70	490,357
2021-01-19	$3.58	$3.58	$3.47	$3.54	$3.54	251,672
2021-01-15	$3.64	$3.64	$3.50	$3.52	$3.52	393,743
2021-01-14	$3.61	$3.70	$3.60	$3.66	$3.66	258,020
2021-01-13	$3.62	$3.75	$3.62	$3.62	$3.62	338,430
2021-01-12	$3.56	$3.76	$3.50	$3.76	$3.76	429,242
2021-01-11	$3.61	$3.65	$3.55	$3.58	$3.58	412,619
2021-01-08	$3.77	$3.78	$3.58	$3.67	$3.67	406,422
2021-01-07	$3.84	$3.88	$3.78	$3.84	$3.84	209,292
2021-01-06	$3.96	$3.96	$3.82	$3.90	$3.90	343,142
2021-01-05	$4.03	$4.04	$3.88	$3.98	$3.98	318,361
2021-01-04	$3.88	$3.99	$3.87	$3.99	$3.99	813,054
2020-12-31	$3.77	$3.78	$3.61	$3.71	$3.71	491,095
2020-12-30	$3.65	$3.74	$3.65	$3.74	$3.74	139,863
2020-12-29	$3.73	$3.77	$3.64	$3.66	$3.66	322,858
2020-12-28	$3.90	$3.93	$3.72	$3.72	$3.72	275,418
2020-12-24	$3.77	$3.82	$3.75	$3.82	$3.82	74,850
2020-12-23	$3.81	$3.82	$3.72	$3.76	$3.76	190,377
2020-12-22	$3.76	$3.84	$3.72	$3.75	$3.75	330,636
2020-12-21	$3.78	$3.93	$3.78	$3.78	$3.78	479,323
2020-12-18	$4.04	$4.04	$3.77	$3.78	$3.78	668,460
2020-12-17	$3.99	$4.15	$3.96	$4.04	$4.04	573,343
2020-12-16	$3.95	$4.00	$3.76	$3.89	$3.89	902,497
2020-12-15	$3.86	$3.95	$3.80	$3.89	$3.89	345,935
2020-12-14	$3.95	$3.98	$3.73	$3.73	$3.73	427,217
2020-12-11	$3.98	$4.02	$3.90	$3.93	$3.93	247,054
2020-12-10	$4.11	$4.25	$3.94	$3.97	$3.97	645,519
2020-12-09	$4.13	$4.20	$4.02	$4.15	$4.15	551,065
2020-12-08	$4.18	$4.22	$4.14	$4.20	$4.20	272,650
2020-12-07	$4.00	$4.21	$4.00	$4.18	$4.18	460,543
2020-12-04	$4.15	$4.19	$3.97	$3.99	$3.99	321,590
2020-12-03	$4.01	$4.20	$3.96	$4.15	$4.15	541,112
2020-12-02	$4.02	$4.09	$3.95	$3.98	$3.98	309,271
2020-12-01	$3.91	$4.11	$3.89	$4.10	$4.10	957,709
2020-11-30	$3.79	$3.88	$3.66	$3.85	$3.85	723,440
2020-11-27	$3.69	$3.83	$3.56	$3.81	$3.81	221,882
2020-11-25	$3.62	$3.70	$3.60	$3.66	$3.66	179,868
2020-11-24	$3.54	$3.70	$3.46	$3.57	$3.57	578,772
2020-11-23	$3.82	$3.84	$3.66	$3.66	$3.66	363,118
2020-11-20	$3.84	$3.99	$3.81	$3.81	$3.81	412,467
2020-11-19	$3.76	$3.88	$3.75	$3.83	$3.83	281,436
2020-11-18	$3.90	$3.96	$3.79	$3.82	$3.82	288,646
2020-11-17	$3.96	$4.01	$3.88	$3.92	$3.92	231,480
2020-11-16	$3.97	$4.09	$3.89	$3.97	$3.97	490,643
2020-11-13	$4.00	$4.00	$3.84	$3.94	$3.94	208,827
2020-11-12	$3.86	$4.00	$3.84	$3.91	$3.91	154,923
2020-11-11	$3.93	$3.95	$3.80	$3.82	$3.82	327,266
2020-11-10	$4.14	$4.16	$3.97	$3.97	$3.97	407,268
2020-11-09	$4.10	$4.10	$3.96	$4.02	$4.02	524,697
2020-11-06	$4.29	$4.29	$4.14	$4.22	$4.22	208,839
2020-11-05	$4.13	$4.36	$4.13	$4.22	$4.22	695,450
2020-11-04	$4.22	$4.22	$4.02	$4.07	$4.07	250,978
2020-11-03	$4.24	$4.25	$4.12	$4.18	$4.18	188,184
2020-11-02	$4.26	$4.26	$4.05	$4.18	$4.18	266,634
2020-10-30	$3.99	$4.08	$3.85	$4.06	$4.06	457,470
2020-10-29	$3.94	$4.10	$3.81	$3.95	$3.95	323,334
2020-10-28	$4.23	$4.23	$3.95	$3.99	$3.99	409,714
2020-10-27	$4.22	$4.34	$4.19	$4.30	$4.30	188,169
2020-10-26	$4.31	$4.37	$4.18	$4.22	$4.22	222,242
2020-10-23	$4.31	$4.37	$4.20	$4.33	$4.33	259,589
2020-10-22	$4.26	$4.34	$4.21	$4.30	$4.30	183,263
2020-10-21	$4.33	$4.42	$4.31	$4.36	$4.36	287,547
2020-10-20	$4.20	$4.30	$4.15	$4.29	$4.29	230,125
2020-10-19	$4.40	$4.43	$4.13	$4.16	$4.16	360,696
2020-10-16	$4.49	$4.54	$4.37	$4.40	$4.40	117,646
2020-10-15	$4.58	$4.59	$4.42	$4.47	$4.47	234,875
2020-10-14	$4.49	$4.77	$4.47	$4.59	$4.59	431,483
2020-10-13	$4.53	$4.56	$4.33	$4.47	$4.47	244,003
2020-10-12	$4.57	$4.73	$4.48	$4.50	$4.50	343,491
2020-10-09	$4.25	$4.59	$4.25	$4.57	$4.57	760,317
2020-10-08	$4.14	$4.23	$4.10	$4.12	$4.12	270,251
2020-10-07	$4.12	$4.17	$4.07	$4.10	$4.10	406,480
2020-10-06	$4.36	$4.38	$4.06	$4.10	$4.10	410,122
2020-10-05	$4.34	$4.44	$4.27	$4.34	$4.34	277,864
2020-10-02	$4.42	$4.42	$4.22	$4.30	$4.30	339,190
2020-10-01	$4.33	$4.44	$4.30	$4.41	$4.41	250,770
2020-09-30	$4.37	$4.39	$4.26	$4.31	$4.31	261,891
2020-09-29	$4.28	$4.46	$4.26	$4.38	$4.38	352,461
2020-09-28	$4.21	$4.29	$4.14	$4.23	$4.23	219,180
2020-09-25	$4.33	$4.35	$4.17	$4.20	$4.20	305,438
2020-09-24	$4.20	$4.43	$4.17	$4.36	$4.36	274,405
2020-09-23	$4.57	$4.57	$4.13	$4.19	$4.19	685,387
2020-09-22	$4.50	$4.62	$4.45	$4.61	$4.61	298,231
2020-09-21	$4.62	$4.71	$4.46	$4.49	$4.49	500,355
2020-09-18	$4.99	$5.00	$4.71	$4.73	$4.73	537,065
2020-09-17	$4.98	$5.04	$4.89	$4.95	$4.95	496,974
2020-09-16	$4.98	$5.07	$4.88	$5.01	$5.01	642,155
2020-09-15	$4.80	$5.09	$4.80	$4.92	$4.92	849,093
2020-09-14	$4.52	$4.85	$4.52	$4.79	$4.79	652,067
2020-09-11	$4.56	$4.66	$4.43	$4.50	$4.50	331,044
2020-09-10	$4.65	$4.74	$4.48	$4.48	$4.48	542,484
2020-09-09	$4.33	$4.62	$4.33	$4.60	$4.60	460,034
2020-09-08	$4.26	$4.53	$4.19	$4.38	$4.38	432,170
2020-09-04	$4.31	$4.42	$4.22	$4.35	$4.35	574,989
2020-09-03	$4.44	$4.45	$4.26	$4.31	$4.31	618,684
2020-09-02	$4.53	$4.59	$4.38	$4.50	$4.50	475,685
2020-09-01	$4.72	$4.74	$4.52	$4.59	$4.59	377,159
2020-08-31	$4.75	$4.78	$4.65	$4.65	$4.65	423,258
2020-08-28	$4.74	$4.84	$4.72	$4.75	$4.75	341,432
2020-08-27	$4.85	$4.89	$4.62	$4.68	$4.68	361,340
2020-08-26	$4.61	$4.82	$4.61	$4.80	$4.80	633,721
2020-08-25	$4.57	$4.64	$4.51	$4.63	$4.63	339,896
2020-08-24	$4.74	$4.74	$4.61	$4.62	$4.62	326,054
2020-08-21	$4.66	$4.70	$4.62	$4.68	$4.68	517,501
2020-08-20	$4.75	$4.86	$4.68	$4.77	$4.77	561,145
2020-08-19	$4.83	$4.89	$4.71	$4.78	$4.78	750,752
2020-08-18	$4.98	$4.98	$4.76	$4.89	$4.89	550,666
2020-08-17	$4.65	$4.91	$4.63	$4.88	$4.88	970,359
2020-08-14	$4.60	$4.66	$4.47	$4.56	$4.56	587,523
2020-08-13	$4.60	$4.74	$4.52	$4.64	$4.64	835,207
2020-08-12	$4.54	$4.68	$4.50	$4.56	$4.56	1,015,236
2020-08-11	$4.62	$4.66	$4.42	$4.47	$4.47	1,265,395
2020-08-10	$4.90	$5.20	$4.79	$4.79	$4.79	1,141,824
2020-08-07	$4.89	$4.91	$4.73	$4.85	$4.85	1,177,037
2020-08-06	$4.84	$4.93	$4.71	$4.92	$4.92	1,018,283
2020-08-05	$4.90	$4.90	$4.57	$4.80	$4.80	1,268,307
2020-08-04	$4.45	$4.74	$4.37	$4.73	$4.73	1,267,132
2020-08-03	$4.50	$4.52	$4.31	$4.41	$4.41	620,273
2020-07-31	$4.39	$4.56	$4.33	$4.50	$4.50	1,695,132
2020-07-30	$4.38	$4.41	$3.99	$4.36	$4.36	1,851,020
2020-07-29	$3.98	$4.40	$3.93	$4.34	$4.34	2,944,773
2020-07-28	$3.64	$3.90	$3.62	$3.87	$3.87	1,397,680
2020-07-27	$3.66	$4.07	$3.62	$3.67	$3.67	2,388,894
2020-07-24	$3.47	$3.59	$3.40	$3.54	$3.54	479,202
2020-07-23	$3.58	$3.61	$3.40	$3.44	$3.44	495,671
2020-07-22	$3.50	$3.64	$3.38	$3.53	$3.53	1,121,836
2020-07-21	$3.48	$3.62	$3.40	$3.42	$3.42	990,637
2020-07-20	$3.10	$3.43	$3.10	$3.41	$3.41	1,210,015
2020-07-17	$2.91	$3.10	$2.90	$3.08	$3.08	741,935
2020-07-16	$2.90	$2.95	$2.88	$2.89	$2.89	587,776
2020-07-15	$2.90	$2.93	$2.84	$2.90	$2.90	372,329
2020-07-14	$2.73	$2.92	$2.73	$2.92	$2.92	604,166
2020-07-13	$2.92	$2.93	$2.80	$2.81	$2.81	521,985
2020-07-10	$2.88	$2.88	$2.81	$2.87	$2.87	507,312
2020-07-09	$2.96	$2.98	$2.83	$2.86	$2.86	842,958
2020-07-08	$2.91	$3.02	$2.85	$2.95	$2.95	1,194,631
2020-07-07	$2.74	$2.93	$2.70	$2.85	$2.85	848,853
2020-07-06	$2.91	$2.91	$2.72	$2.75	$2.75	653,956
2020-07-02	$2.72	$2.81	$2.71	$2.72	$2.72	396,033
2020-07-01	$2.95	$2.95	$2.69	$2.74	$2.74	762,135
2020-06-30	$2.76	$2.90	$2.76	$2.90	$2.90	554,771
2020-06-29	$2.70	$2.79	$2.64	$2.76	$2.76	772,972
2020-06-26	$2.65	$2.69	$2.53	$2.68	$2.68	607,900
2020-06-25	$2.61	$2.68	$2.58	$2.68	$2.68	299,108
2020-06-24	$2.70	$2.71	$2.58	$2.61	$2.61	414,630
2020-06-23	$2.67	$2.72	$2.64	$2.70	$2.70	355,568
2020-06-22	$2.55	$2.68	$2.54	$2.64	$2.64	703,158
2020-06-19	$2.44	$2.54	$2.43	$2.49	$2.49	776,296
2020-06-18	$2.47	$2.49	$2.42	$2.42	$2.42	307,528
2020-06-17	$2.57	$2.57	$2.46	$2.49	$2.49	396,703
2020-06-16	$2.58	$2.66	$2.55	$2.55	$2.55	454,526
2020-06-15	$2.50	$2.61	$2.40	$2.59	$2.59	564,645
2020-06-12	$2.56	$2.67	$2.52	$2.54	$2.54	357,564
2020-06-11	$2.78	$2.82	$2.53	$2.55	$2.55	826,779
2020-06-10	$2.86	$2.88	$2.73	$2.85	$2.85	820,480
2020-06-09	$2.96	$3.04	$2.87	$2.88	$2.88	614,260
2020-06-08	$2.82	$2.95	$2.78	$2.93	$2.93	548,365
2020-06-05	$2.70	$2.78	$2.65	$2.77	$2.77	397,768
2020-06-04	$2.79	$2.83	$2.72	$2.77	$2.77	393,334
2020-06-03	$2.80	$2.81	$2.73	$2.76	$2.76	334,159
2020-06-02	$3.03	$3.03	$2.84	$2.87	$2.87	363,946
2020-06-01	$2.95	$3.05	$2.92	$3.01	$3.01	557,310
2020-05-29	$2.80	$2.96	$2.77	$2.95	$2.95	554,055
2020-05-28	$2.83	$2.94	$2.72	$2.74	$2.74	628,321
2020-05-27	$2.72	$2.88	$2.66	$2.87	$2.87	525,060
2020-05-26	$2.92	$2.92	$2.71	$2.72	$2.72	789,796
2020-05-22	$2.92	$3.01	$2.89	$2.93	$2.93	349,381
2020-05-21	$2.93	$2.96	$2.82	$2.95	$2.95	579,000
2020-05-20	$2.85	$2.98	$2.82	$2.96	$2.96	850,413
2020-05-19	$2.74	$2.87	$2.73	$2.82	$2.82	547,845
2020-05-18	$2.84	$2.84	$2.70	$2.73	$2.73	553,395
2020-05-15	$2.65	$2.74	$2.58	$2.72	$2.72	1,217,118
2020-05-14	$2.43	$2.64	$2.42	$2.54	$2.54	902,817
2020-05-13	$2.61	$2.61	$2.42	$2.46	$2.46	1,234,682
2020-05-12	$2.48	$2.62	$2.48	$2.50	$2.50	1,259,222
2020-05-11	$2.50	$2.54	$2.43	$2.47	$2.47	850,061
2020-05-08	$2.36	$2.50	$2.36	$2.48	$2.48	1,021,553
2020-05-07	$2.33	$2.48	$2.32	$2.36	$2.36	1,421,433
2020-05-06	$2.41	$2.44	$2.32	$2.32	$2.32	989,556
2020-05-05	$2.41	$2.49	$2.33	$2.43	$2.43	743,002
2020-05-04	$2.39	$2.46	$2.30	$2.40	$2.40	1,237,997
2020-05-01	$2.25	$2.40	$2.20	$2.33	$2.33	955,396
2020-04-30	$2.45	$2.52	$2.34	$2.34	$2.34	874,243
2020-04-29	$2.42	$2.50	$2.41	$2.49	$2.49	699,596
2020-04-28	$2.43	$2.47	$2.38	$2.44	$2.44	671,365
2020-04-27	$2.50	$2.50	$2.39	$2.43	$2.43	798,765
2020-04-24	$2.44	$2.50	$2.36	$2.47	$2.47	1,136,850
2020-04-23	$2.38	$2.49	$2.35	$2.40	$2.40	1,545,819
2020-04-22	$2.30	$2.37	$2.30	$2.36	$2.36	1,033,632
2020-04-21	$2.21	$2.35	$2.20	$2.22	$2.22	783,307
2020-04-20	$2.42	$2.43	$2.25	$2.26	$2.26	996,902
2020-04-17	$2.44	$2.51	$2.17	$2.19	$2.19	4,845,614
2020-04-16	$2.62	$2.65	$2.38	$2.44	$2.44	2,012,584
2020-04-15	$2.67	$2.79	$2.55	$2.60	$2.60	722,135
2020-04-14	$2.79	$2.98	$2.65	$2.67	$2.67	1,314,201
2020-04-13	$2.51	$2.77	$2.46	$2.74	$2.74	1,413,411
2020-04-09	$2.44	$2.53	$2.40	$2.51	$2.51	1,152,652
2020-04-08	$2.47	$2.50	$2.40	$2.41	$2.41	302,184
2020-04-07	$2.59	$2.59	$2.43	$2.46	$2.46	519,968
2020-04-06	$2.59	$2.60	$2.39	$2.51	$2.51	719,447
2020-04-03	$2.58	$2.65	$2.45	$2.48	$2.48	290,427
2020-04-02	$2.50	$2.65	$2.50	$2.58	$2.58	688,388
2020-04-01	$2.44	$2.52	$2.38	$2.50	$2.50	507,910
2020-03-31	$2.37	$2.54	$2.37	$2.49	$2.49	661,507
2020-03-30	$2.66	$2.72	$2.35	$2.39	$2.39	733,546
2020-03-27	$2.53	$2.70	$2.36	$2.59	$2.59	1,657,153
2020-03-26	$2.64	$2.75	$2.45	$2.49	$2.49	1,046,697
2020-03-25	$2.65	$2.78	$2.59	$2.65	$2.65	839,485
2020-03-24	$2.60	$2.72	$2.52	$2.71	$2.71	905,625
2020-03-23	$2.27	$2.50	$2.12	$2.46	$2.46	852,626
2020-03-20	$2.52	$2.61	$2.16	$2.20	$2.20	1,008,290
2020-03-19	$2.50	$2.74	$2.23	$2.43	$2.43	731,833
2020-03-18	$2.52	$2.75	$2.37	$2.48	$2.48	639,935
2020-03-17	$2.18	$2.62	$2.14	$2.60	$2.60	733,034
2020-03-16	$1.99	$2.22	$1.85	$2.17	$2.17	1,168,305
2020-03-13	$2.33	$2.39	$1.93	$2.17	$2.17	1,233,405
2020-03-12	$2.32	$2.44	$2.18	$2.29	$2.29	991,996
2020-03-11	$2.72	$2.76	$2.46	$2.46	$2.46	679,155
2020-03-10	$2.77	$2.78	$2.55	$2.72	$2.72	569,715
2020-03-09	$2.78	$2.91	$2.68	$2.73	$2.73	383,978
2020-03-06	$3.09	$3.09	$2.81	$2.91	$2.91	505,034
2020-03-05	$2.92	$3.08	$2.92	$3.06	$3.06	531,698
2020-03-04	$2.79	$2.92	$2.77	$2.91	$2.91	769,082
2020-03-03	$2.71	$2.85	$2.64	$2.77	$2.77	627,680
2020-03-02	$2.75	$2.77	$2.64	$2.67	$2.67	523,580
2020-02-28	$2.57	$2.72	$2.40	$2.72	$2.72	985,410
2020-02-27	$2.97	$2.97	$2.70	$2.71	$2.71	710,327
2020-02-26	$2.94	$3.01	$2.91	$2.93	$2.93	353,373
2020-02-25	$2.86	$3.05	$2.86	$2.91	$2.91	639,173
2020-02-24	$3.00	$3.07	$2.85	$2.90	$2.90	759,299
2020-02-21	$3.02	$3.06	$2.87	$2.88	$2.88	878,601
2020-02-20	$3.04	$3.11	$2.93	$2.95	$2.95	499,308
2020-02-19	$2.98	$3.18	$2.90	$3.06	$3.06	505,237
2020-02-18	$2.92	$3.07	$2.91	$2.96	$2.96	502,687
2020-02-14	$2.93	$2.97	$2.89	$2.90	$2.90	348,061
2020-02-13	$3.04	$3.06	$2.94	$2.96	$2.96	270,284
2020-02-12	$2.97	$3.14	$2.94	$3.01	$3.01	266,315
2020-02-11	$2.95	$2.97	$2.91	$2.95	$2.95	138,852
2020-02-10	$2.90	$3.01	$2.89	$2.94	$2.94	232,757
2020-02-07	$2.99	$3.00	$2.90	$2.90	$2.90	206,000
2020-02-06	$2.90	$2.99	$2.89	$2.97	$2.97	202,454
2020-02-05	$2.91	$2.92	$2.85	$2.89	$2.89	307,390
2020-02-04	$2.89	$2.94	$2.85	$2.89	$2.89	318,025
2020-02-03	$2.93	$2.99	$2.89	$2.98	$2.98	446,489
2020-01-31	$2.97	$3.08	$2.93	$2.94	$2.94	403,803
2020-01-30	$3.15	$3.17	$2.93	$2.97	$2.97	703,106
2020-01-29	$3.03	$3.16	$3.03	$3.15	$3.15	335,329
2020-01-28	$2.99	$3.10	$2.94	$3.04	$3.04	403,631
2020-01-27	$3.11	$3.11	$2.95	$3.01	$3.01	389,332
2020-01-24	$2.96	$3.08	$2.95	$3.01	$3.01	305,312
2020-01-23	$3.06	$3.13	$2.93	$2.94	$2.94	569,968
2020-01-22	$3.19	$3.37	$3.09	$3.09	$3.09	547,682
2020-01-21	$3.06	$3.25	$3.06	$3.17	$3.17	772,153
2020-01-17	$3.20	$3.20	$3.08	$3.10	$3.10	410,248
2020-01-16	$3.09	$3.20	$3.09	$3.16	$3.16	410,492
2020-01-15	$3.20	$3.21	$3.08	$3.11	$3.11	642,355
2020-01-14	$3.15	$3.26	$3.15	$3.18	$3.18	231,406
2020-01-13	$3.33	$3.33	$3.15	$3.18	$3.18	504,619
2020-01-10	$3.33	$3.41	$3.30	$3.34	$3.34	291,136
2020-01-09	$3.34	$3.43	$3.31	$3.35	$3.35	344,681
2020-01-08	$3.47	$3.50	$3.31	$3.36	$3.36	391,785
2020-01-07	$3.56	$3.56	$3.46	$3.49	$3.49	320,047
2020-01-06	$3.65	$3.66	$3.48	$3.58	$3.58	391,631
2020-01-03	$3.72	$3.78	$3.56	$3.60	$3.60	265,358
2020-01-02	$3.80	$3.80	$3.65	$3.67	$3.67	377,182
2019-12-31	$3.72	$3.84	$3.68	$3.81	$3.81	501,144
2019-12-30	$3.69	$3.76	$3.54	$3.75	$3.75	327,617
2019-12-27	$3.72	$3.85	$3.61	$3.70	$3.70	880,503
2019-12-26	$3.58	$3.73	$3.58	$3.69	$3.69	301,073
2019-12-24	$3.33	$3.57	$3.32	$3.56	$3.56	259,520
2019-12-23	$3.28	$3.35	$3.21	$3.32	$3.32	432,451
2019-12-20	$3.27	$3.38	$3.27	$3.29	$3.29	1,125,385
2019-12-19	$3.40	$3.40	$3.31	$3.31	$3.31	214,161
2019-12-18	$3.50	$3.50	$3.37	$3.42	$3.42	242,993
2019-12-17	$3.40	$3.56	$3.38	$3.51	$3.51	501,046
2019-12-16	$3.48	$3.48	$3.38	$3.44	$3.44	472,002
2019-12-13	$3.33	$3.55	$3.32	$3.45	$3.45	635,005
2019-12-12	$3.42	$3.58	$3.40	$3.42	$3.42	421,762
2019-12-11	$3.29	$3.42	$3.24	$3.40	$3.40	237,210
2019-12-10	$3.32	$3.32	$3.21	$3.26	$3.26	128,051
2019-12-09	$3.32	$3.42	$3.23	$3.28	$3.28	188,617
2019-12-06	$3.32	$3.39	$3.21	$3.35	$3.35	304,921
2019-12-05	$3.36	$3.44	$3.34	$3.39	$3.39	151,138
2019-12-04	$3.37	$3.45	$3.30	$3.39	$3.39	223,528
2019-12-03	$3.35	$3.46	$3.30	$3.36	$3.36	288,120
2019-12-02	$3.29	$3.45	$3.26	$3.33	$3.33	617,932
2019-11-29	$3.11	$3.31	$3.11	$3.31	$3.31	199,196
2019-11-27	$3.19	$3.21	$3.08	$3.11	$3.11	221,280
2019-11-26	$3.08	$3.20	$3.07	$3.20	$3.20	122,490
2019-11-25	$3.01	$3.18	$3.01	$3.09	$3.09	235,961
2019-11-22	$3.13	$3.20	$3.04	$3.05	$3.05	255,753
2019-11-21	$3.23	$3.29	$3.12	$3.14	$3.14	219,904
2019-11-20	$3.19	$3.37	$3.19	$3.27	$3.27	314,717
2019-11-19	$3.24	$3.32	$3.20	$3.22	$3.22	291,932
2019-11-18	$3.13	$3.24	$3.12	$3.23	$3.23	337,521
2019-11-15	$3.16	$3.24	$3.14	$3.15	$3.15	223,419
2019-11-14	$3.02	$3.24	$3.02	$3.16	$3.16	417,777
2019-11-13	$3.08	$3.14	$3.01	$3.04	$3.04	479,172
2019-11-12	$3.05	$3.10	$2.98	$3.03	$3.03	403,126
2019-11-11	$3.04	$3.20	$2.98	$3.03	$3.03	1,583,069
2019-11-08	$3.09	$3.18	$3.02	$3.02	$3.02	470,447
2019-11-07	$3.12	$3.19	$3.07	$3.16	$3.16	312,894
2019-11-06	$3.13	$3.22	$3.11	$3.19	$3.19	120,076
2019-11-05	$3.15	$3.23	$3.10	$3.14	$3.14	327,278
2019-11-04	$3.38	$3.41	$3.16	$3.16	$3.16	1,083,967
2019-11-01	$3.29	$3.41	$3.26	$3.38	$3.38	374,111
2019-10-31	$3.15	$3.50	$3.10	$3.40	$3.40	1,167,634
2019-10-30	$3.02	$3.04	$2.94	$3.02	$3.02	188,635
2019-10-29	$2.94	$3.03	$2.94	$2.99	$2.99	220,243
2019-10-28	$3.01	$3.05	$2.95	$2.95	$2.95	160,775
2019-10-25	$3.04	$3.07	$2.96	$3.02	$3.02	262,173
2019-10-24	$2.94	$3.08	$2.94	$3.02	$3.02	344,273
2019-10-23	$3.01	$3.02	$2.88	$2.91	$2.91	138,803
2019-10-22	$2.94	$3.00	$2.88	$2.99	$2.99	270,747
2019-10-21	$3.05	$3.07	$2.93	$2.94	$2.94	253,233
2019-10-18	$3.01	$3.07	$3.01	$3.04	$3.04	188,132
2019-10-17	$2.99	$3.13	$2.99	$3.04	$3.04	238,858
2019-10-16	$2.89	$3.04	$2.87	$3.01	$3.01	303,616
2019-10-15	$3.08	$3.09	$2.83	$2.84	$2.84	384,609
2019-10-14	$3.00	$3.18	$2.99	$3.12	$3.12	305,439
2019-10-11	$3.04	$3.04	$2.96	$2.98	$2.98	299,634
2019-10-10	$2.95	$3.04	$2.92	$3.03	$3.03	206,972
2019-10-09	$3.06	$3.09	$2.96	$2.97	$2.97	174,073
2019-10-08	$2.96	$3.07	$2.94	$3.07	$3.07	304,759
2019-10-07	$2.98	$3.02	$2.90	$2.92	$2.92	260,979
2019-10-04	$2.95	$3.00	$2.90	$2.98	$2.98	203,322
2019-10-03	$2.96	$3.04	$2.89	$2.93	$2.93	347,064
2019-10-02	$2.93	$3.05	$2.90	$2.96	$2.96	506,018
2019-10-01	$2.86	$2.96	$2.78	$2.91	$2.91	453,419
2019-09-30	$3.03	$3.08	$2.81	$2.86	$2.86	768,621
2019-09-27	$3.00	$3.09	$2.94	$3.09	$3.09	578,123
2019-09-26	$3.08	$3.10	$2.99	$3.04	$3.04	559,616
2019-09-25	$3.00	$3.09	$2.93	$3.04	$3.04	594,997
2019-09-24	$3.16	$3.16	$3.00	$3.04	$3.04	840,109
2019-09-23	$3.45	$3.45	$3.12	$3.16	$3.16	1,179,497
2019-09-20	$3.41	$3.48	$3.17	$3.44	$3.44	2,597,623
2019-09-19	$3.12	$3.39	$3.12	$3.37	$3.37	1,014,258
2019-09-18	$3.22	$3.23	$3.11	$3.13	$3.13	670,396
2019-09-17	$3.15	$3.25	$3.09	$3.22	$3.22	549,553
2019-09-16	$3.19	$3.22	$3.03	$3.16	$3.16	597,078
2019-09-13	$3.20	$3.26	$3.01	$3.09	$3.09	669,528
2019-09-12	$3.18	$3.27	$3.07	$3.12	$3.12	581,595
2019-09-11	$2.96	$3.13	$2.95	$3.11	$3.11	434,180
2019-09-10	$2.90	$2.94	$2.83	$2.93	$2.93	406,941
2019-09-09	$3.08	$3.10	$2.89	$2.91	$2.91	719,023
2019-09-06	$3.21	$3.24	$3.08	$3.09	$3.09	568,554
2019-09-05	$3.12	$3.25	$3.08	$3.21	$3.21	1,101,598
2019-09-04	$3.15	$3.20	$3.11	$3.17	$3.17	370,222
2019-09-03	$3.10	$3.21	$3.02	$3.13	$3.13	535,876
2019-08-30	$3.00	$3.08	$2.99	$3.08	$3.08	449,208
2019-08-29	$3.06	$3.06	$2.96	$3.01	$3.01	996,919
2019-08-28	$2.92	$3.05	$2.90	$3.00	$3.00	359,081
2019-08-27	$2.89	$3.01	$2.82	$2.92	$2.92	646,942
2019-08-26	$2.78	$2.92	$2.75	$2.91	$2.91	819,953
2019-08-23	$2.90	$3.01	$2.80	$2.89	$2.89	813,872
2019-08-22	$2.77	$2.96	$2.73	$2.91	$2.91	894,152
2019-08-21	$2.69	$2.82	$2.67	$2.77	$2.77	462,079
2019-08-20	$2.52	$2.78	$2.51	$2.71	$2.71	1,286,691
2019-08-19	$2.77	$2.79	$2.59	$2.59	$2.59	765,567
2019-08-16	$2.78	$2.87	$2.78	$2.81	$2.81	589,943
2019-08-15	$2.84	$2.91	$2.80	$2.86	$2.86	784,081
2019-08-14	$3.07	$3.07	$2.68	$2.89	$2.89	1,656,396
2019-08-13	$3.06	$3.08	$2.82	$2.99	$2.99	1,036,094
2019-08-12	$3.21	$3.27	$2.85	$2.98	$2.98	2,004,365
2019-08-09	$3.30	$3.37	$3.18	$3.20	$3.20	1,020,215
2019-08-08	$3.48	$3.50	$3.29	$3.33	$3.33	1,565,498
2019-08-07	$3.59	$3.72	$3.45	$3.47	$3.47	1,258,521
2019-08-06	$3.65	$3.69	$3.45	$3.52	$3.52	866,671
2019-08-05	$3.36	$3.67	$3.36	$3.62	$3.62	1,673,949
2019-08-02	$3.45	$3.50	$3.25	$3.30	$3.30	1,924,159
2019-08-01	$3.50	$3.56	$3.25	$3.47	$3.47	2,802,928
2019-07-31	$3.90	$3.91	$3.34	$3.55	$3.55	5,584,197
2019-07-30	$4.13	$4.40	$4.13	$4.30	$4.30	1,074,282
2019-07-29	$4.20	$4.41	$4.08	$4.15	$4.15	2,598,269
2019-07-26	$4.11	$4.36	$4.05	$4.21	$4.21	796,312
2019-07-25	$4.19	$4.20	$4.05	$4.06	$4.06	677,780
2019-07-24	$4.35	$4.41	$4.18	$4.21	$4.21	1,100,264
2019-07-23	$4.52	$4.53	$4.28	$4.34	$4.34	989,096
2019-07-22	$4.48	$4.56	$4.37	$4.56	$4.56	1,112,672
2019-07-19	$4.71	$4.71	$4.41	$4.49	$4.49	788,518
2019-07-18	$4.72	$4.75	$4.35	$4.73	$4.73	1,374,646
2019-07-17	$4.82	$4.97	$4.70	$4.74	$4.74	913,123
2019-07-16	$4.76	$4.90	$4.62	$4.81	$4.81	732,598
2019-07-15	$4.25	$4.81	$4.23	$4.76	$4.76	1,483,203
2019-07-12	$4.18	$4.26	$4.17	$4.23	$4.23	172,587
2019-07-11	$4.23	$4.24	$4.13	$4.13	$4.13	242,019
2019-07-10	$4.07	$4.24	$4.02	$4.23	$4.23	362,207
2019-07-09	$4.07	$4.07	$3.95	$4.00	$4.00	314,080
2019-07-08	$4.07	$4.11	$4.00	$4.05	$4.05	254,556
2019-07-05	$4.07	$4.11	$3.95	$4.07	$4.07	360,026
2019-07-03	$4.10	$4.15	$4.02	$4.09	$4.09	159,541
2019-07-02	$3.96	$4.18	$3.91	$4.08	$4.08	431,239
2019-07-01	$3.95	$4.00	$3.81	$3.87	$3.87	262,308
2019-06-28	$4.03	$4.08	$3.93	$4.03	$4.03	402,673
2019-06-27	$3.87	$3.99	$3.82	$3.96	$3.96	277,524
2019-06-26	$3.82	$3.97	$3.81	$3.93	$3.93	451,225
2019-06-25	$4.20	$4.24	$3.87	$3.94	$3.94	769,360
2019-06-24	$4.36	$4.36	$4.03	$4.10	$4.10	996,617
2019-06-21	$4.09	$4.37	$3.72	$4.35	$4.35	5,952,669
2019-06-20	$3.66	$4.09	$3.57	$4.00	$4.00	699,168
2019-06-19	$3.43	$3.52	$3.34	$3.51	$3.51	298,558
2019-06-18	$3.53	$3.59	$3.40	$3.45	$3.45	144,733
2019-06-17	$3.47	$3.53	$3.37	$3.51	$3.51	105,304
2019-06-14	$3.57	$3.68	$3.43	$3.47	$3.47	331,763
2019-06-13	$3.57	$3.61	$3.39	$3.45	$3.45	246,147
2019-06-12	$3.44	$3.60	$3.33	$3.55	$3.55	226,671
2019-06-11	$3.31	$3.40	$3.28	$3.36	$3.36	228,944
2019-06-10	$3.38	$3.39	$3.30	$3.33	$3.33	266,927
2019-06-07	$3.46	$3.49	$3.39	$3.41	$3.41	150,811
2019-06-06	$3.47	$3.50	$3.40	$3.45	$3.45	170,397
2019-06-05	$3.58	$3.60	$3.33	$3.44	$3.44	328,760
2019-06-04	$3.54	$3.70	$3.45	$3.49	$3.49	364,087
2019-06-03	$3.43	$3.59	$3.29	$3.56	$3.56	692,411
2019-05-31	$3.59	$3.59	$3.37	$3.43	$3.43	452,848
2019-05-30	$3.41	$3.58	$3.40	$3.50	$3.50	317,727
2019-05-29	$3.53	$3.56	$3.37	$3.42	$3.42	314,121
2019-05-28	$3.55	$3.58	$3.47	$3.54	$3.54	374,503
2019-05-24	$3.32	$3.55	$3.23	$3.54	$3.54	602,835
2019-05-23	$3.81	$3.86	$3.59	$3.60	$3.60	325,952
2019-05-22	$3.84	$3.90	$3.78	$3.78	$3.78	120,519
2019-05-21	$3.82	$3.94	$3.82	$3.87	$3.87	109,924
2019-05-20	$3.92	$3.96	$3.88	$3.90	$3.90	51,523
2019-05-17	$3.86	$3.95	$3.81	$3.94	$3.94	177,860
2019-05-16	$3.94	$3.96	$3.88	$3.89	$3.89	170,465
2019-05-15	$4.01	$4.02	$3.95	$3.97	$3.97	109,489
2019-05-14	$4.11	$4.16	$4.01	$4.02	$4.02	119,785
2019-05-13	$4.03	$4.24	$3.99	$4.13	$4.13	442,975
2019-05-10	$3.94	$4.06	$3.94	$4.03	$4.03	160,803
2019-05-09	$3.94	$4.03	$3.89	$3.94	$3.94	171,351
2019-05-08	$4.09	$4.12	$3.86	$3.97	$3.97	186,099
2019-05-07	$4.09	$4.15	$3.99	$4.08	$4.08	281,761
2019-05-06	$4.10	$4.12	$4.02	$4.06	$4.06	87,123
2019-05-03	$3.91	$4.14	$3.91	$4.08	$4.08	220,330
2019-05-02	$4.04	$4.09	$3.83	$3.93	$3.93	253,134
2019-05-01	$4.05	$4.12	$3.92	$3.96	$3.96	187,129
2019-04-30	$4.00	$4.12	$4.00	$4.03	$4.03	126,433
2019-04-29	$4.22	$4.27	$3.97	$3.98	$3.98	250,123
2019-04-26	$4.15	$4.33	$4.14	$4.27	$4.27	253,576
2019-04-25	$4.19	$4.33	$4.11	$4.13	$4.13	159,843
2019-04-24	$4.02	$4.22	$4.02	$4.20	$4.20	212,307
2019-04-23	$4.01	$4.08	$3.99	$4.00	$4.00	139,965
2019-04-22	$4.07	$4.10	$4.03	$4.03	$4.03	149,039
2019-04-18	$4.12	$4.17	$4.03	$4.09	$4.09	236,195
2019-04-17	$4.29	$4.35	$4.10	$4.12	$4.12	469,290
2019-04-16	$4.45	$4.50	$4.30	$4.36	$4.36	289,917
2019-04-15	$4.51	$4.62	$4.41	$4.52	$4.52	289,802
2019-04-12	$4.51	$4.67	$4.45	$4.53	$4.53	239,139
2019-04-11	$4.40	$4.55	$4.40	$4.51	$4.51	493,162
2019-04-10	$4.45	$4.55	$4.42	$4.48	$4.48	504,670
2019-04-09	$4.51	$4.58	$4.46	$4.49	$4.49	657,687
2019-04-08	$4.15	$4.51	$4.15	$4.50	$4.50	903,754
2019-04-05	$4.09	$4.25	$4.08	$4.22	$4.22	271,838
2019-04-04	$3.85	$4.13	$3.78	$4.11	$4.11	335,167
2019-04-03	$3.93	$3.99	$3.85	$3.92	$3.92	181,649
2019-04-02	$3.66	$3.95	$3.65	$3.93	$3.93	299,313
2019-04-01	$3.99	$4.03	$3.76	$3.77	$3.77	311,642
2019-03-29	$3.90	$3.99	$3.82	$3.97	$3.97	316,640
2019-03-28	$4.02	$4.03	$3.79	$3.80	$3.80	404,336
2019-03-27	$4.26	$4.34	$4.06	$4.12	$4.12	231,020
2019-03-26	$4.29	$4.38	$4.08	$4.27	$4.27	321,997
2019-03-25	$4.06	$4.38	$3.90	$4.30	$4.30	527,249
2019-03-22	$4.06	$4.25	$4.05	$4.07	$4.07	345,882
2019-03-21	$3.99	$4.13	$3.92	$4.12	$4.12	387,422
2019-03-20	$3.84	$4.01	$3.75	$3.98	$3.98	323,730
2019-03-19	$3.75	$3.87	$3.62	$3.87	$3.87	465,830
2019-03-18	$3.75	$3.78	$3.59	$3.68	$3.68	286,756
2019-03-15	$3.75	$3.78	$3.64	$3.73	$3.73	548,143
2019-03-14	$3.74	$3.79	$3.68	$3.72	$3.72	156,928
2019-03-13	$3.71	$3.83	$3.66	$3.79	$3.79	222,084
2019-03-12	$3.60	$3.79	$3.58	$3.70	$3.70	273,334
2019-03-11	$3.53	$3.68	$3.44	$3.68	$3.68	361,262
2019-03-08	$3.31	$3.54	$3.26	$3.49	$3.49	333,312
2019-03-07	$3.36	$3.39	$3.22	$3.24	$3.24	252,341
2019-03-06	$3.54	$3.57	$3.32	$3.34	$3.34	187,256
2019-03-05	$3.62	$3.64	$3.53	$3.57	$3.57	163,677
2019-03-04	$3.59	$3.64	$3.56	$3.59	$3.59	186,541
2019-03-01	$3.76	$3.85	$3.65	$3.67	$3.67	116,921
2019-02-28	$3.69	$3.82	$3.64	$3.80	$3.80	269,965
2019-02-27	$3.76	$3.88	$3.68	$3.69	$3.69	156,916
2019-02-26	$3.90	$3.95	$3.78	$3.82	$3.82	220,718
2019-02-25	$3.98	$4.04	$3.90	$3.93	$3.93	260,262
2019-02-22	$3.91	$4.08	$3.80	$3.93	$3.93	307,318
2019-02-21	$3.93	$3.93	$3.67	$3.85	$3.85	500,179
2019-02-20	$3.95	$4.12	$3.83	$3.89	$3.89	633,549
2019-02-19	$3.98	$4.18	$3.97	$4.14	$4.14	902,723
2019-02-15	$3.92	$3.98	$3.86	$3.97	$3.97	224,053
2019-02-14	$3.88	$3.95	$3.86	$3.93	$3.93	142,237
2019-02-13	$3.95	$3.95	$3.90	$3.90	$3.90	131,800
2019-02-12	$3.75	$3.95	$3.75	$3.95	$3.95	395,115
2019-02-11	$3.75	$3.81	$3.70	$3.74	$3.74	113,323
2019-02-08	$3.69	$3.82	$3.66	$3.79	$3.79	119,248
2019-02-07	$3.79	$3.83	$3.68	$3.73	$3.73	211,942
2019-02-06	$3.79	$3.88	$3.73	$3.82	$3.82	405,453
2019-02-05	$3.77	$3.79	$3.65	$3.77	$3.77	114,762
2019-02-04	$3.75	$3.80	$3.66	$3.73	$3.73	357,592
2019-02-01	$3.81	$3.83	$3.72	$3.78	$3.78	208,813
2019-01-31	$3.75	$3.83	$3.66	$3.83	$3.83	244,937
2019-01-30	$3.80	$3.80	$3.60	$3.71	$3.71	210,276
2019-01-29	$3.58	$3.81	$3.54	$3.75	$3.75	648,730
2019-01-28	$3.40	$3.57	$3.36	$3.56	$3.56	214,955
2019-01-25	$3.31	$3.43	$3.30	$3.41	$3.41	352,994
2019-01-24	$3.20	$3.36	$3.18	$3.30	$3.30	113,293
2019-01-23	$3.24	$3.27	$3.15	$3.21	$3.21	67,000
2019-01-22	$3.22	$3.29	$3.13	$3.23	$3.23	110,440
2019-01-18	$3.30	$3.30	$3.17	$3.18	$3.18	186,126
2019-01-17	$3.33	$3.41	$3.27	$3.32	$3.32	219,221
2019-01-16	$3.14	$3.37	$3.14	$3.31	$3.31	202,485
2019-01-15	$3.27	$3.32	$3.15	$3.20	$3.20	121,796
2019-01-14	$3.37	$3.39	$3.27	$3.30	$3.30	130,284
2019-01-11	$3.44	$3.47	$3.29	$3.37	$3.37	212,168
2019-01-10	$3.65	$3.72	$3.37	$3.40	$3.40	309,813
2019-01-09	$3.45	$3.72	$3.44	$3.64	$3.64	537,624
2019-01-08	$3.33	$3.47	$3.28	$3.42	$3.42	198,667
2019-01-07	$3.42	$3.47	$3.27	$3.34	$3.34	314,681
2019-01-04	$3.40	$3.47	$3.30	$3.41	$3.41	466,867
2019-01-03	$3.23	$3.50	$3.23	$3.44	$3.44	603,185
2019-01-02	$3.18	$3.23	$3.05	$3.22	$3.22	482,369
2018-12-31	$3.11	$3.21	$2.75	$3.15	$3.15	916,623
2018-12-28	$2.67	$3.12	$2.67	$3.04	$3.04	872,737
2018-12-27	$2.76	$2.78	$2.66	$2.68	$2.68	318,132
2018-12-26	$2.72	$2.91	$2.63	$2.75	$2.75	544,727
2018-12-24	$2.73	$2.80	$2.62	$2.67	$2.67	346,186
2018-12-21	$2.67	$2.80	$2.44	$2.77	$2.77	1,894,066
2018-12-20	$2.69	$2.75	$2.55	$2.63	$2.63	953,160
2018-12-19	$2.90	$2.91	$2.61	$2.63	$2.63	984,205
2018-12-18	$2.89	$2.94	$2.85	$2.90	$2.90	248,246
2018-12-17	$2.99	$2.99	$2.68	$2.90	$2.90	633,270
2018-12-14	$2.99	$3.03	$2.95	$2.98	$2.98	190,162
2018-12-13	$2.94	$3.06	$2.94	$3.05	$3.05	293,940
2018-12-12	$3.01	$3.09	$2.95	$2.98	$2.98	146,761
2018-12-11	$2.97	$3.04	$2.94	$3.01	$3.01	120,462
2018-12-10	$3.02	$3.06	$2.93	$2.97	$2.97	208,494
2018-12-07	$3.00	$3.14	$3.00	$3.06	$3.06	358,295
2018-12-06	$2.97	$3.05	$2.93	$2.94	$2.94	473,720
2018-12-04	$2.98	$3.14	$2.83	$3.01	$3.01	282,403
2018-12-03	$2.97	$3.01	$2.88	$2.97	$2.97	150,944
2018-11-30	$2.76	$2.99	$2.72	$2.95	$2.95	315,056
2018-11-29	$2.80	$2.86	$2.71	$2.80	$2.80	249,156
2018-11-28	$2.62	$2.80	$2.56	$2.80	$2.80	369,772
2018-11-27	$2.55	$2.65	$2.43	$2.61	$2.61	499,301
2018-11-26	$2.71	$2.71	$2.54	$2.56	$2.56	446,980
2018-11-23	$2.81	$2.85	$2.65	$2.73	$2.73	262,680
2018-11-21	$2.79	$2.92	$2.74	$2.82	$2.82	155,368
2018-11-20	$3.05	$3.05	$2.66	$2.74	$2.74	413,855
2018-11-19	$3.22	$3.24	$3.02	$3.04	$3.04	139,932
2018-11-16	$2.98	$3.22	$2.92	$3.22	$3.22	445,267
2018-11-15	$2.92	$3.02	$2.87	$2.97	$2.97	431,804
2018-11-14	$2.58	$2.98	$2.58	$2.95	$2.95	319,162
2018-11-13	$2.82	$2.89	$2.52	$2.56	$2.56	494,956
2018-11-12	$3.05	$3.05	$2.84	$2.86	$2.86	177,810
2018-11-09	$3.00	$3.02	$2.95	$3.02	$3.02	161,561
2018-11-08	$2.95	$3.02	$2.93	$3.01	$3.01	242,297
2018-11-07	$3.13	$3.15	$2.93	$3.00	$3.00	333,874
2018-11-06	$3.19	$3.20	$3.08	$3.10	$3.10	130,716
2018-11-05	$3.12	$3.32	$3.11	$3.20	$3.20	387,593
2018-11-02	$3.21	$3.28	$3.13	$3.13	$3.13	389,219
2018-11-01	$3.44	$3.61	$3.30	$3.32	$3.32	304,770
2018-10-31	$3.42	$3.58	$3.11	$3.51	$3.51	783,974
2018-10-30	$3.09	$3.75	$3.04	$3.43	$3.43	859,503
2018-10-29	$0.71	$0.71	$0.67	$0.67	$3.35	214,396
2018-10-26	$0.73	$0.74	$0.71	$0.72	$3.60	165,436
2018-10-25	$0.70	$0.74	$0.68	$0.74	$3.70	405,822
2018-10-24	$0.71	$0.72	$0.70	$0.70	$3.50	107,392
2018-10-23	$0.73	$0.73	$0.70	$0.72	$3.60	121,607
2018-10-22	$0.74	$0.74	$0.70	$0.72	$3.60	199,708
2018-10-19	$0.75	$0.75	$0.73	$0.75	$3.75	147,250
2018-10-18	$0.73	$0.75	$0.72	$0.73	$3.65	121,325
2018-10-17	$0.72	$0.73	$0.71	$0.73	$3.65	78,677
2018-10-16	$0.73	$0.74	$0.72	$0.73	$3.65	88,336
2018-10-15	$0.75	$0.76	$0.71	$0.72	$3.60	311,988
2018-10-12	$0.75	$0.75	$0.72	$0.74	$3.70	206,554
2018-10-11	$0.74	$0.75	$0.74	$0.75	$3.75	224,856
2018-10-10	$0.73	$0.74	$0.72	$0.74	$3.70	143,832
2018-10-09	$0.72	$0.74	$0.72	$0.73	$3.66	70,047
2018-10-08	$0.72	$0.74	$0.72	$0.73	$3.65	174,459
2018-10-05	$0.75	$0.76	$0.74	$0.74	$3.70	86,691
2018-10-04	$0.76	$0.77	$0.75	$0.75	$3.74	69,516
2018-10-03	$0.77	$0.77	$0.73	$0.76	$3.80	87,469
2018-10-02	$0.71	$0.76	$0.71	$0.76	$3.80	192,573
2018-10-01	$0.77	$0.77	$0.70	$0.71	$3.55	270,127
2018-09-28	$0.73	$0.75	$0.72	$0.72	$3.60	229,197
2018-09-27	$0.75	$0.75	$0.72	$0.74	$3.70	100,220
2018-09-26	$0.79	$0.80	$0.73	$0.75	$3.75	173,434
2018-09-25	$0.80	$0.80	$0.78	$0.80	$4.00	239,560
2018-09-24	$0.78	$0.78	$0.76	$0.78	$3.90	133,571
2018-09-21	$0.76	$0.78	$0.74	$0.78	$3.90	415,851
2018-09-20	$0.76	$0.77	$0.74	$0.77	$3.85	155,516
2018-09-19	$0.73	$0.77	$0.73	$0.76	$3.80	393,453
2018-09-18	$0.72	$0.74	$0.72	$0.73	$3.65	111,870
2018-09-17	$0.73	$0.73	$0.72	$0.72	$3.60	123,736
2018-09-14	$0.71	$0.73	$0.71	$0.73	$3.65	71,832
2018-09-13	$0.74	$0.74	$0.72	$0.72	$3.60	68,728
2018-09-12	$0.70	$0.74	$0.70	$0.72	$3.60	234,121
2018-09-11	$0.71	$0.72	$0.69	$0.70	$3.50	60,928
2018-09-10	$0.71	$0.73	$0.71	$0.71	$3.55	158,764
2018-09-07	$0.71	$0.72	$0.70	$0.71	$3.55	57,801
2018-09-06	$0.69	$0.72	$0.69	$0.72	$3.60	90,084
2018-09-05	$0.72	$0.72	$0.70	$0.70	$3.50	44,120
2018-09-04	$0.72	$0.73	$0.70	$0.72	$3.60	243,075
2018-08-31	$0.70	$0.74	$0.70	$0.74	$3.68	245,944
2018-08-30	$0.72	$0.73	$0.71	$0.72	$3.60	69,983
2018-08-29	$0.73	$0.73	$0.71	$0.73	$3.65	99,686
2018-08-28	$0.72	$0.73	$0.70	$0.73	$3.65	186,221
2018-08-27	$0.69	$0.72	$0.69	$0.72	$3.60	194,525
2018-08-24	$0.68	$0.70	$0.68	$0.70	$3.51	78,468
2018-08-23	$0.70	$0.70	$0.68	$0.68	$3.40	167,634
2018-08-22	$0.69	$0.71	$0.68	$0.69	$3.45	124,527
2018-08-21	$0.70	$0.71	$0.68	$0.69	$3.45	189,711
2018-08-20	$0.72	$0.73	$0.69	$0.70	$3.50	463,029
2018-08-17	$0.72	$0.73	$0.70	$0.72	$3.60	736,288
2018-08-16	$0.74	$0.75	$0.70	$0.72	$3.60	472,801
2018-08-15	$0.74	$0.75	$0.70	$0.73	$3.65	382,295
2018-08-14	$0.76	$0.76	$0.72	$0.74	$3.71	230,558
2018-08-13	$0.75	$0.76	$0.74	$0.76	$3.78	296,036
2018-08-10	$0.75	$0.76	$0.74	$0.76	$3.80	239,955
2018-08-09	$0.75	$0.75	$0.74	$0.75	$3.75	165,840
2018-08-08	$0.73	$0.75	$0.73	$0.75	$3.75	159,854
2018-08-07	$0.72	$0.74	$0.72	$0.73	$3.65	216,281
2018-08-06	$0.73	$0.75	$0.68	$0.72	$3.60	198,986
2018-08-03	$0.73	$0.73	$0.71	$0.73	$3.65	257,987
2018-08-02	$0.71	$0.74	$0.70	$0.71	$3.55	338,019
2018-08-01	$0.71	$0.73	$0.71	$0.73	$3.65	436,099
2018-07-31	$0.70	$0.72	$0.70	$0.72	$3.60	211,575
2018-07-30	$0.69	$0.70	$0.68	$0.69	$3.45	95,031
2018-07-27	$0.67	$0.69	$0.67	$0.69	$3.45	100,098
2018-07-26	$0.66	$0.69	$0.66	$0.68	$3.40	77,605
2018-07-25	$0.67	$0.68	$0.66	$0.67	$3.35	74,757
2018-07-24	$0.68	$0.69	$0.66	$0.67	$3.35	101,697
2018-07-23	$0.67	$0.68	$0.66	$0.68	$3.40	90,955
2018-07-20	$0.68	$0.70	$0.66	$0.67	$3.35	123,605
2018-07-19	$0.67	$0.70	$0.65	$0.67	$3.35	403,246
2018-07-18	$0.67	$0.70	$0.66	$0.70	$3.50	147,213
2018-07-17	$0.67	$0.68	$0.64	$0.68	$3.40	171,390
2018-07-16	$0.67	$0.68	$0.65	$0.68	$3.40	66,057
2018-07-13	$0.65	$0.67	$0.65	$0.67	$3.35	113,171
2018-07-12	$0.66	$0.69	$0.65	$0.66	$3.30	65,337
2018-07-11	$0.69	$0.69	$0.65	$0.66	$3.30	125,860
2018-07-10	$0.68	$0.68	$0.66	$0.68	$3.40	174,625
2018-07-09	$0.68	$0.69	$0.67	$0.68	$3.40	167,928
2018-07-06	$0.67	$0.68	$0.66	$0.68	$3.40	60,294
2018-07-05	$0.68	$0.69	$0.67	$0.67	$3.37	100,004
2018-07-03	$0.69	$0.69	$0.67	$0.67	$3.35	110,753
2018-07-02	$0.67	$0.70	$0.66	$0.70	$3.50	75,171
2018-06-29	$0.67	$0.68	$0.66	$0.68	$3.40	74,367
2018-06-28	$0.66	$0.67	$0.65	$0.67	$3.35	86,989
2018-06-27	$0.65	$0.67	$0.65	$0.66	$3.30	84,672
2018-06-26	$0.65	$0.66	$0.63	$0.65	$3.25	37,890
2018-06-25	$0.66	$0.67	$0.65	$0.65	$3.25	120,680
2018-06-22	$0.69	$0.69	$0.66	$0.66	$3.30	57,071
2018-06-21	$0.65	$0.68	$0.65	$0.68	$3.40	62,995
2018-06-20	$0.68	$0.68	$0.65	$0.66	$3.30	127,610
2018-06-19	$0.66	$0.66	$0.65	$0.65	$3.25	44,759
2018-06-18	$0.68	$0.70	$0.65	$0.65	$3.25	77,292
2018-06-15	$0.68	$0.68	$0.65	$0.68	$3.40	410,340
2018-06-14	$0.70	$0.71	$0.68	$0.68	$3.40	112,879
2018-06-13	$0.70	$0.71	$0.69	$0.70	$3.50	108,810
2018-06-12	$0.69	$0.71	$0.68	$0.71	$3.55	142,689
2018-06-11	$0.68	$0.70	$0.68	$0.69	$3.45	91,203
2018-06-08	$0.69	$0.70	$0.68	$0.69	$3.45	104,975
2018-06-07	$0.69	$0.70	$0.69	$0.70	$3.50	98,356
2018-06-06	$0.70	$0.70	$0.68	$0.68	$3.40	157,228
2018-06-05	$0.68	$0.70	$0.68	$0.69	$3.45	126,528
2018-06-04	$0.70	$0.70	$0.68	$0.68	$3.40	74,668
2018-06-01	$0.70	$0.71	$0.69	$0.70	$3.50	547,199
2018-05-31	$0.70	$0.71	$0.70	$0.70	$3.50	207,062
2018-05-30	$0.72	$0.73	$0.69	$0.69	$3.45	163,006
2018-05-29	$0.70	$0.73	$0.66	$0.72	$3.60	154,628
2018-05-25	$0.70	$0.73	$0.70	$0.71	$3.55	198,398
2018-05-24	$0.70	$0.72	$0.69	$0.71	$3.53	138,390
2018-05-23	$0.69	$0.71	$0.69	$0.70	$3.50	105,590
2018-05-22	$0.71	$0.72	$0.70	$0.70	$3.50	83,985
2018-05-21	$0.70	$0.72	$0.70	$0.72	$3.60	100,498
2018-05-18	$0.70	$0.71	$0.69	$0.70	$3.52	232,399
2018-05-17	$0.71	$0.71	$0.69	$0.69	$3.45	121,870
2018-05-16	$0.69	$0.72	$0.67	$0.72	$3.60	276,955
2018-05-15	$0.69	$0.70	$0.67	$0.69	$3.45	257,497
2018-05-14	$0.71	$0.71	$0.69	$0.71	$3.55	156,595
2018-05-11	$0.72	$0.72	$0.70	$0.71	$3.55	703,998
2018-05-10	$0.71	$0.72	$0.70	$0.71	$3.55	169,377
2018-05-09	$0.71	$0.72	$0.68	$0.72	$3.60	343,427
2018-05-08	$0.71	$0.72	$0.70	$0.72	$3.60	173,515
2018-05-07	$0.70	$0.71	$0.68	$0.70	$3.50	75,092
2018-05-04	$0.67	$0.70	$0.65	$0.70	$3.50	184,761
2018-05-03	$0.68	$0.69	$0.67	$0.68	$3.40	302,409
2018-05-02	$0.70	$0.70	$0.68	$0.69	$3.45	355,644
2018-05-01	$0.70	$0.71	$0.69	$0.69	$3.45	329,542
2018-04-30	$0.69	$0.72	$0.68	$0.71	$3.55	294,464
2018-04-27	$0.74	$0.74	$0.71	$0.71	$3.55	104,997
2018-04-26	$0.75	$0.75	$0.71	$0.72	$3.60	111,457
2018-04-25	$0.74	$0.74	$0.72	$0.73	$3.65	145,877
2018-04-24	$0.70	$0.74	$0.70	$0.74	$3.70	125,182
2018-04-23	$0.71	$0.72	$0.69	$0.70	$3.50	658,908
2018-04-20	$0.71	$0.73	$0.71	$0.73	$3.65	211,008
2018-04-19	$0.72	$0.73	$0.69	$0.71	$3.55	154,811
2018-04-18	$0.68	$0.72	$0.68	$0.71	$3.55	344,420
2018-04-17	$0.69	$0.69	$0.67	$0.68	$3.40	157,846
2018-04-16	$0.70	$0.72	$0.66	$0.66	$3.30	325,261
2018-04-13	$0.66	$0.69	$0.66	$0.66	$3.30	597,684
2018-04-12	$0.61	$0.62	$0.59	$0.62	$3.10	259,581
2018-04-11	$0.59	$0.62	$0.59	$0.61	$3.05	562,798
2018-04-10	$0.58	$0.60	$0.57	$0.58	$2.90	465,512
2018-04-09	$0.58	$0.58	$0.57	$0.58	$2.90	177,895
2018-04-06	$0.58	$0.58	$0.56	$0.58	$2.90	274,326
2018-04-05	$0.57	$0.58	$0.56	$0.57	$2.85	154,265
2018-04-04	$0.58	$0.59	$0.56	$0.57	$2.85	238,250
2018-04-03	$0.57	$0.59	$0.57	$0.58	$2.90	242,658
2018-04-02	$0.59	$0.60	$0.57	$0.58	$2.90	356,344
2018-03-29	$0.60	$0.60	$0.58	$0.59	$2.95	368,768
2018-03-28	$0.62	$0.62	$0.59	$0.60	$3.00	472,746
2018-03-27	$0.65	$0.65	$0.62	$0.62	$3.10	403,444
2018-03-26	$0.64	$0.66	$0.63	$0.65	$3.25	200,045
2018-03-23	$0.64	$0.66	$0.63	$0.63	$3.17	403,363
2018-03-22	$0.65	$0.66	$0.62	$0.63	$3.15	350,156
2018-03-21	$0.65	$0.66	$0.63	$0.65	$3.25	270,973
2018-03-20	$0.64	$0.65	$0.63	$0.64	$3.20	151,767
2018-03-19	$0.64	$0.66	$0.63	$0.64	$3.20	182,234
2018-03-16	$0.64	$0.66	$0.63	$0.63	$3.15	360,842
2018-03-15	$0.66	$0.66	$0.64	$0.65	$3.25	141,981
2018-03-14	$0.65	$0.66	$0.65	$0.65	$3.25	81,680
2018-03-13	$0.67	$0.68	$0.65	$0.65	$3.25	114,408
2018-03-12	$0.65	$0.67	$0.65	$0.66	$3.32	106,746
2018-03-09	$0.65	$0.67	$0.65	$0.66	$3.30	152,792
2018-03-08	$0.67	$0.68	$0.65	$0.66	$3.30	311,999
2018-03-07	$0.68	$0.68	$0.67	$0.68	$3.40	219,848
2018-03-06	$0.69	$0.70	$0.67	$0.69	$3.45	269,157
2018-03-05	$0.68	$0.69	$0.65	$0.68	$3.40	229,457
2018-03-02	$0.68	$0.70	$0.68	$0.68	$3.40	200,816
2018-03-01	$0.70	$0.70	$0.68	$0.69	$3.45	242,805
2018-02-28	$0.70	$0.70	$0.69	$0.70	$3.50	113,272
2018-02-27	$0.72	$0.72	$0.70	$0.70	$3.50	121,864
2018-02-26	$0.73	$0.73	$0.71	$0.72	$3.60	109,989
2018-02-23	$0.73	$0.73	$0.70	$0.72	$3.60	184,709
2018-02-22	$0.72	$0.73	$0.71	$0.72	$3.59	112,276
2018-02-21	$0.76	$0.76	$0.72	$0.72	$3.60	233,157
2018-02-20	$0.72	$0.75	$0.72	$0.73	$3.65	214,200
2018-02-16	$0.74	$0.75	$0.72	$0.73	$3.65	146,531
2018-02-15	$0.76	$0.76	$0.74	$0.74	$3.70	111,542
2018-02-14	$0.72	$0.76	$0.71	$0.76	$3.80	269,731
2018-02-13	$0.74	$0.74	$0.71	$0.72	$3.60	154,641
2018-02-12	$0.71	$0.74	$0.70	$0.74	$3.70	348,913
2018-02-09	$0.74	$0.75	$0.69	$0.69	$3.45	573,717
2018-02-08	$0.75	$0.77	$0.73	$0.75	$3.75	257,970
2018-02-07	$0.78	$0.78	$0.75	$0.75	$3.75	263,394
2018-02-06	$0.79	$0.80	$0.77	$0.78	$3.90	145,837
2018-02-05	$0.77	$0.80	$0.77	$0.79	$3.95	181,297
2018-02-02	$0.78	$0.79	$0.77	$0.78	$3.90	279,081
2018-02-01	$0.82	$0.83	$0.78	$0.80	$4.00	230,113
2018-01-31	$0.80	$0.82	$0.78	$0.81	$4.05	264,274
2018-01-30	$0.78	$0.81	$0.78	$0.79	$3.95	352,939
2018-01-29	$0.79	$0.80	$0.77	$0.78	$3.90	392,832
2018-01-26	$0.83	$0.83	$0.80	$0.80	$4.00	227,719
2018-01-25	$0.83	$0.83	$0.80	$0.81	$4.05	264,728
2018-01-24	$0.83	$0.84	$0.81	$0.81	$4.05	386,054
2018-01-23	$0.80	$0.83	$0.79	$0.82	$4.10	384,663
2018-01-22	$0.80	$0.82	$0.78	$0.81	$4.05	380,321
2018-01-19	$0.81	$0.83	$0.79	$0.80	$4.00	456,667
2018-01-18	$0.83	$0.84	$0.81	$0.81	$4.05	283,253
2018-01-17	$0.86	$0.88	$0.84	$0.84	$4.20	207,856
2018-01-16	$0.87	$0.88	$0.85	$0.86	$4.30	248,243
2018-01-12	$0.88	$0.88	$0.85	$0.87	$4.35	746,344
2018-01-11	$0.86	$0.88	$0.85	$0.88	$4.40	397,537
2018-01-10	$0.86	$0.86	$0.84	$0.85	$4.25	145,010
2018-01-09	$0.83	$0.85	$0.83	$0.84	$4.20	118,144
2018-01-08	$0.85	$0.86	$0.84	$0.84	$4.20	168,839
2018-01-05	$0.85	$0.85	$0.84	$0.84	$4.20	142,142
2018-01-04	$0.85	$0.87	$0.85	$0.85	$4.25	245,002
2018-01-03	$0.87	$0.87	$0.85	$0.87	$4.35	184,225
2018-01-02	$0.87	$0.88	$0.79	$0.87	$4.35	975,776
2017-12-29	$0.86	$0.90	$0.86	$0.89	$4.45	200,666
2017-12-28	$0.92	$0.92	$0.88	$0.89	$4.45	132,552
2017-12-27	$0.91	$0.91	$0.87	$0.89	$4.45	288,951
2017-12-26	$0.86	$0.89	$0.85	$0.88	$4.40	222,061
2017-12-22	$0.83	$0.86	$0.83	$0.85	$4.25	223,515
2017-12-21	$0.82	$0.84	$0.81	$0.83	$4.15	141,753
2017-12-20	$0.81	$0.82	$0.80	$0.81	$4.05	136,742
2017-12-19	$0.82	$0.82	$0.79	$0.80	$4.00	182,024
2017-12-18	$0.84	$0.84	$0.82	$0.82	$4.10	141,704
2017-12-15	$0.83	$0.85	$0.82	$0.84	$4.20	283,286
2017-12-14	$0.85	$0.85	$0.82	$0.83	$4.15	155,530
2017-12-13	$0.80	$0.84	$0.80	$0.84	$4.20	276,697
2017-12-12	$0.78	$0.80	$0.78	$0.80	$4.00	155,408
2017-12-11	$0.76	$0.79	$0.76	$0.78	$3.90	196,083
2017-12-08	$0.77	$0.80	$0.77	$0.79	$3.95	151,965
2017-12-07	$0.79	$0.80	$0.77	$0.78	$3.90	212,072
2017-12-06	$0.82	$0.83	$0.78	$0.79	$3.95	436,005
2017-12-05	$0.85	$0.85	$0.82	$0.83	$4.14	333,546
2017-12-04	$0.85	$0.87	$0.83	$0.86	$4.32	207,387
2017-12-01	$0.86	$0.88	$0.85	$0.87	$4.35	205,507
2017-11-30	$0.88	$0.88	$0.86	$0.86	$4.31	169,064
2017-11-29	$0.88	$0.88	$0.86	$0.86	$4.30	186,541
2017-11-28	$0.87	$0.89	$0.86	$0.88	$4.42	204,973
2017-11-27	$0.90	$0.90	$0.87	$0.87	$4.37	151,479
2017-11-24	$0.90	$0.91	$0.86	$0.88	$4.40	185,193
2017-11-22	$0.87	$0.90	$0.87	$0.90	$4.49	340,446
2017-11-21	$0.87	$0.88	$0.87	$0.87	$4.37	240,276
2017-11-20	$0.88	$0.89	$0.86	$0.87	$4.34	487,571
2017-11-17	$0.84	$0.87	$0.84	$0.87	$4.33	658,321
2017-11-16	$0.81	$0.84	$0.81	$0.84	$4.20	406,494
2017-11-15	$0.80	$0.81	$0.77	$0.81	$4.03	201,584
2017-11-14	$0.80	$0.80	$0.79	$0.80	$3.99	229,419
2017-11-13	$0.78	$0.80	$0.76	$0.79	$3.97	233,886
2017-11-10	$0.80	$0.81	$0.77	$0.77	$3.86	286,179
2017-11-09	$0.79	$0.80	$0.77	$0.80	$4.00	172,310
2017-11-08	$0.80	$0.80	$0.78	$0.79	$3.97	153,895
2017-11-07	$0.81	$0.82	$0.78	$0.79	$3.93	348,361
2017-11-06	$0.85	$0.85	$0.80	$0.81	$4.03	498,291
2017-11-03	$0.85	$0.87	$0.79	$0.80	$4.00	904,221
2017-11-02	$0.79	$0.85	$0.78	$0.83	$4.14	1,463,885
2017-11-01	$0.79	$0.79	$0.77	$0.77	$3.86	201,354
2017-10-31	$0.79	$0.79	$0.76	$0.78	$3.90	194,407
2017-10-30	$0.76	$0.80	$0.76	$0.79	$3.95	224,969
2017-10-27	$0.75	$0.77	$0.74	$0.76	$3.82	231,474
2017-10-26	$0.75	$0.77	$0.75	$0.75	$3.73	201,063
2017-10-25	$0.76	$0.78	$0.75	$0.75	$3.77	167,578
2017-10-24	$0.77	$0.77	$0.75	$0.77	$3.83	103,924
2017-10-23	$0.76	$0.78	$0.75	$0.77	$3.83	244,723
2017-10-20	$0.76	$0.77	$0.75	$0.75	$3.75	136,436
2017-10-19	$0.78	$0.78	$0.76	$0.76	$3.80	117,534
2017-10-18	$0.76	$0.77	$0.76	$0.76	$3.81	134,026
2017-10-17	$0.76	$0.78	$0.75	$0.77	$3.85	191,527
2017-10-16	$0.81	$0.82	$0.76	$0.76	$3.82	270,487
2017-10-13	$0.80	$0.82	$0.78	$0.80	$4.02	256,695
2017-10-12	$0.77	$0.79	$0.77	$0.79	$3.94	254,428
2017-10-11	$0.76	$0.77	$0.75	$0.77	$3.83	488,956
2017-10-10	$0.76	$0.77	$0.75	$0.76	$3.79	213,026
2017-10-09	$0.75	$0.77	$0.73	$0.75	$3.76	345,021
2017-10-06	$0.74	$0.77	$0.73	$0.76	$3.78	461,932
2017-10-05	$0.77	$0.77	$0.74	$0.75	$3.73	456,423
2017-10-04	$0.77	$0.77	$0.75	$0.76	$3.78	241,199
2017-10-03	$0.75	$0.76	$0.75	$0.76	$3.79	192,652
2017-10-02	$0.77	$0.78	$0.75	$0.75	$3.77	315,569
2017-09-29	$0.78	$0.79	$0.76	$0.77	$3.84	436,421
2017-09-28	$0.76	$0.76	$0.74	$0.76	$3.79	400,274
2017-09-27	$0.75	$0.76	$0.74	$0.75	$3.76	489,442
2017-09-26	$0.74	$0.77	$0.74	$0.76	$3.79	481,315
2017-09-25	$0.75	$0.76	$0.74	$0.75	$3.76	577,763
2017-09-22	$0.73	$0.76	$0.72	$0.75	$3.73	344,994
2017-09-21	$0.70	$0.75	$0.69	$0.72	$3.60	430,234
2017-09-20	$0.71	$0.74	$0.69	$0.70	$3.49	530,941
2017-09-19	$0.73	$0.74	$0.71	$0.72	$3.60	230,364
2017-09-18	$0.72	$0.73	$0.71	$0.71	$3.57	410,973
2017-09-15	$0.75	$0.75	$0.73	$0.74	$3.70	433,427
2017-09-14	$0.75	$0.77	$0.73	$0.74	$3.69	417,728
2017-09-13	$0.77	$0.77	$0.75	$0.76	$3.80	260,062
2017-09-12	$0.77	$0.77	$0.74	$0.77	$3.85	392,609
2017-09-11	$0.79	$0.80	$0.76	$0.77	$3.85	305,171
2017-09-08	$0.80	$0.80	$0.78	$0.80	$4.00	380,237
2017-09-07	$0.81	$0.82	$0.78	$0.80	$4.00	370,206
2017-09-06	$0.82	$0.82	$0.79	$0.79	$3.96	283,366
2017-09-05	$0.80	$0.82	$0.80	$0.81	$4.05	388,643
2017-09-01	$0.80	$0.80	$0.78	$0.79	$3.95	319,315
2017-08-31	$0.76	$0.79	$0.75	$0.78	$3.90	335,311
2017-08-30	$0.76	$0.76	$0.74	$0.76	$3.80	396,841
2017-08-29	$0.73	$0.76	$0.72	$0.76	$3.80	732,399
2017-08-28	$0.67	$0.73	$0.67	$0.71	$3.53	239,547
2017-08-25	$0.68	$0.70	$0.67	$0.67	$3.36	284,243
2017-08-24	$0.68	$0.70	$0.68	$0.68	$3.40	102,483
2017-08-23	$0.70	$0.70	$0.68	$0.69	$3.45	207,163
2017-08-22	$0.71	$0.72	$0.69	$0.70	$3.50	138,682
2017-08-21	$0.72	$0.72	$0.71	$0.71	$3.56	54,206
2017-08-18	$0.73	$0.73	$0.70	$0.71	$3.56	192,240
2017-08-17	$0.73	$0.73	$0.70	$0.71	$3.55	164,976
2017-08-16	$0.71	$0.73	$0.70	$0.72	$3.60	168,519
2017-08-15	$0.69	$0.72	$0.69	$0.71	$3.55	154,282
2017-08-14	$0.73	$0.73	$0.69	$0.71	$3.56	178,576
2017-08-11	$0.72	$0.73	$0.70	$0.72	$3.60	147,233
2017-08-10	$0.75	$0.75	$0.71	$0.72	$3.59	240,409
2017-08-09	$0.72	$0.73	$0.69	$0.73	$3.65	456,604
2017-08-08	$0.71	$0.71	$0.68	$0.70	$3.52	211,908
2017-08-07	$0.68	$0.71	$0.67	$0.71	$3.53	238,836
2017-08-04	$0.70	$0.70	$0.65	$0.68	$3.40	381,788
2017-08-03	$0.71	$0.72	$0.68	$0.70	$3.52	270,275
2017-08-02	$0.68	$0.73	$0.68	$0.71	$3.56	741,862
2017-08-01	$0.67	$0.67	$0.65	$0.66	$3.30	212,541
2017-07-31	$0.68	$0.69	$0.65	$0.67	$3.37	168,784
2017-07-28	$0.64	$0.68	$0.64	$0.68	$3.40	263,388
2017-07-27	$0.65	$0.66	$0.64	$0.65	$3.24	202,931
2017-07-26	$0.64	$0.65	$0.63	$0.65	$3.24	236,469
2017-07-25	$0.64	$0.66	$0.63	$0.64	$3.19	137,102
2017-07-24	$0.64	$0.65	$0.63	$0.64	$3.18	186,625
2017-07-21	$0.64	$0.64	$0.63	$0.64	$3.19	280,645
2017-07-20	$0.64	$0.64	$0.63	$0.64	$3.20	128,933
2017-07-19	$0.66	$0.67	$0.63	$0.63	$3.17	204,298
2017-07-18	$0.66	$0.67	$0.64	$0.65	$3.26	221,871
2017-07-17	$0.66	$0.67	$0.66	$0.67	$3.33	210,415
2017-07-14	$0.66	$0.66	$0.65	$0.66	$3.29	218,619
2017-07-13	$0.64	$0.67	$0.64	$0.65	$3.26	361,173
2017-07-12	$0.66	$0.66	$0.64	$0.65	$3.24	170,642
2017-07-11	$0.63	$0.66	$0.61	$0.65	$3.26	261,196
2017-07-10	$0.61	$0.64	$0.59	$0.63	$3.15	562,699
2017-07-07	$0.61	$0.62	$0.61	$0.61	$3.06	394,847
2017-07-06	$0.63	$0.65	$0.61	$0.61	$3.07	291,092
2017-07-05	$0.64	$0.64	$0.61	$0.62	$3.12	403,273
2017-07-03	$0.65	$0.65	$0.64	$0.64	$3.18	183,731
2017-06-30	$0.66	$0.66	$0.65	$0.65	$3.25	349,003
2017-06-29	$0.66	$0.68	$0.66	$0.66	$3.31	357,554
2017-06-28	$0.67	$0.68	$0.66	$0.68	$3.39	400,735
2017-06-27	$0.66	$0.69	$0.66	$0.67	$3.34	302,342
2017-06-26	$0.66	$0.68	$0.64	$0.66	$3.32	502,779
2017-06-23	$0.67	$0.68	$0.66	$0.67	$3.33	283,087
2017-06-22	$0.67	$0.69	$0.66	$0.66	$3.30	256,375
2017-06-21	$0.66	$0.68	$0.64	$0.66	$3.30	386,637
2017-06-20	$0.64	$0.65	$0.64	$0.64	$3.22	339,981
2017-06-19	$0.65	$0.68	$0.64	$0.64	$3.20	586,240
2017-06-16	$0.66	$0.69	$0.64	$0.64	$3.20	5,796,266
2017-06-15	$0.68	$0.71	$0.66	$0.66	$3.31	548,765
2017-06-14	$0.75	$0.76	$0.68	$0.68	$3.40	784,158
2017-06-13	$0.67	$0.74	$0.67	$0.74	$3.70	617,008
2017-06-12	$0.67	$0.72	$0.65	$0.69	$3.47	627,315
2017-06-09	$0.66	$0.67	$0.65	$0.66	$3.31	249,272
2017-06-08	$0.71	$0.71	$0.65	$0.66	$3.30	634,356
2017-06-07	$0.68	$0.73	$0.67	$0.70	$3.50	710,651
2017-06-06	$0.63	$0.71	$0.62	$0.70	$3.50	1,100,749
2017-06-05	$0.65	$0.65	$0.60	$0.61	$3.05	778,122
2017-06-02	$0.65	$0.65	$0.61	$0.65	$3.23	531,624
2017-06-01	$0.66	$0.66	$0.63	$0.63	$3.13	344,864
2017-05-31	$0.64	$0.65	$0.63	$0.65	$3.26	363,237
2017-05-30	$0.66	$0.67	$0.63	$0.64	$3.21	310,576
2017-05-26	$0.69	$0.69	$0.66	$0.66	$3.32	276,978
2017-05-25	$0.66	$0.69	$0.65	$0.67	$3.36	248,476
2017-05-24	$0.66	$0.67	$0.63	$0.67	$3.34	779,640
2017-05-23	$0.69	$0.70	$0.66	$0.66	$3.31	823,531
2017-05-22	$0.72	$0.72	$0.69	$0.70	$3.51	226,346
2017-05-19	$0.72	$0.72	$0.69	$0.72	$3.60	581,626
2017-05-18	$0.73	$0.73	$0.68	$0.71	$3.53	295,838
2017-05-17	$0.70	$0.73	$0.70	$0.72	$3.60	728,207
2017-05-16	$0.69	$0.70	$0.68	$0.68	$3.42	298,998
2017-05-15	$0.71	$0.71	$0.67	$0.68	$3.40	242,087
2017-05-12	$0.73	$0.73	$0.68	$0.69	$3.43	324,332
2017-05-11	$0.68	$0.72	$0.67	$0.70	$3.50	510,850
2017-05-10	$0.67	$0.70	$0.67	$0.67	$3.35	326,646
2017-05-09	$0.68	$0.68	$0.66	$0.67	$3.35	388,456
2017-05-08	$0.68	$0.70	$0.67	$0.69	$3.45	390,221
2017-05-05	$0.68	$0.69	$0.67	$0.68	$3.39	478,419
2017-05-04	$0.70	$0.70	$0.67	$0.69	$3.43	529,154
2017-05-03	$0.70	$0.72	$0.69	$0.70	$3.52	366,412
2017-05-02	$0.71	$0.72	$0.70	$0.70	$3.51	411,320
2017-05-01	$0.75	$0.75	$0.70	$0.73	$3.65	370,817
2017-04-28	$0.71	$0.75	$0.71	$0.72	$3.59	450,825
2017-04-27	$0.71	$0.72	$0.69	$0.69	$3.47	478,200
2017-04-26	$0.71	$0.74	$0.70	$0.71	$3.56	698,255
2017-04-25	$0.74	$0.74	$0.71	$0.72	$3.58	610,729
2017-04-24	$0.74	$0.75	$0.73	$0.74	$3.72	329,854
2017-04-21	$0.77	$0.77	$0.75	$0.75	$3.74	270,368
2017-04-20	$0.76	$0.77	$0.75	$0.76	$3.80	252,261
2017-04-19	$0.80	$0.81	$0.74	$0.79	$3.95	600,647
2017-04-18	$0.82	$0.83	$0.80	$0.80	$4.01	378,081
2017-04-17	$0.83	$0.84	$0.81	$0.83	$4.16	517,985
2017-04-13	$0.88	$0.88	$0.82	$0.82	$4.12	470,690
2017-04-12	$0.86	$0.88	$0.85	$0.88	$4.40	234,401
2017-04-11	$0.87	$0.87	$0.84	$0.87	$4.34	288,060
2017-04-10	$0.84	$0.87	$0.83	$0.85	$4.27	199,289
2017-04-07	$0.87	$0.88	$0.83	$0.84	$4.21	273,667
2017-04-06	$0.86	$0.86	$0.83	$0.85	$4.26	134,913
2017-04-05	$0.86	$0.87	$0.82	$0.86	$4.30	225,612
2017-04-04	$0.86	$0.88	$0.84	$0.88	$4.39	241,110
2017-04-03	$0.85	$0.86	$0.83	$0.85	$4.27	117,516
2017-03-31	$0.85	$0.86	$0.83	$0.85	$4.24	192,308
2017-03-30	$0.81	$0.86	$0.81	$0.84	$4.22	292,115
2017-03-29	$0.82	$0.85	$0.82	$0.83	$4.16	162,942
2017-03-28	$0.87	$0.87	$0.82	$0.84	$4.19	257,365
2017-03-27	$0.88	$0.88	$0.85	$0.86	$4.32	204,823
2017-03-24	$0.83	$0.87	$0.80	$0.84	$4.20	158,739
2017-03-23	$0.86	$0.87	$0.80	$0.83	$4.14	555,793
2017-03-22	$0.92	$0.92	$0.84	$0.86	$4.29	275,825
2017-03-21	$0.90	$0.93	$0.89	$0.92	$4.58	482,404
2017-03-20	$0.86	$0.90	$0.84	$0.90	$4.49	279,056
2017-03-17	$0.90	$0.90	$0.81	$0.87	$4.34	1,219,773
2017-03-16	$0.89	$0.92	$0.85	$0.89	$4.45	375,467
2017-03-15	$0.76	$0.90	$0.75	$0.89	$4.43	682,015
2017-03-14	$0.83	$0.83	$0.73	$0.76	$3.78	471,495
2017-03-13	$0.79	$0.83	$0.79	$0.82	$4.09	520,449
2017-03-10	$0.75	$0.80	$0.71	$0.80	$3.98	510,225
2017-03-09	$0.73	$0.74	$0.71	$0.73	$3.65	179,219
2017-03-08	$0.75	$0.75	$0.71	$0.71	$3.56	248,689
2017-03-07	$0.71	$0.75	$0.69	$0.74	$3.72	529,910
2017-03-06	$0.75	$0.76	$0.70	$0.71	$3.55	685,286
2017-03-03	$0.79	$0.79	$0.74	$0.75	$3.74	889,580
2017-03-02	$0.88	$0.88	$0.75	$0.79	$3.93	745,066
2017-03-01	$0.82	$0.89	$0.82	$0.88	$4.42	522,245
2017-02-28	$0.90	$0.90	$0.84	$0.85	$4.27	426,566
2017-02-27	$0.98	$0.98	$0.86	$0.86	$4.31	887,402
2017-02-24	$1.00	$1.00	$0.97	$1.00	$5.00	408,895
2017-02-23	$1.00	$1.00	$0.98	$1.00	$4.98	554,643
2017-02-22	$0.98	$0.99	$0.94	$0.99	$4.95	314,988
2017-02-21	$0.97	$1.00	$0.92	$0.99	$4.94	342,144
2017-02-17	$1.00	$1.00	$0.94	$0.97	$4.83	423,702
2017-02-16	$1.00	$1.01	$0.99	$1.00	$5.00	494,283
2017-02-15	$0.99	$1.00	$0.98	$1.00	$4.99	279,277
2017-02-14	$1.00	$1.00	$0.97	$1.00	$5.00	337,269
2017-02-13	$1.00	$1.00	$0.97	$0.99	$4.96	426,583
2017-02-10	$0.93	$1.00	$0.92	$0.99	$4.95	367,379
2017-02-09	$0.99	$1.01	$0.95	$0.95	$4.75	502,206
2017-02-08	$0.99	$1.01	$0.98	$0.99	$4.94	638,423
2017-02-07	$0.94	$0.99	$0.91	$0.98	$4.89	920,857
2017-02-06	$0.86	$0.94	$0.86	$0.94	$4.70	777,302
2017-02-03	$0.85	$0.87	$0.85	$0.86	$4.29	198,904
2017-02-02	$0.85	$0.87	$0.85	$0.85	$4.27	177,323
2017-02-01	$0.84	$0.87	$0.84	$0.84	$4.22	194,595
2017-01-31	$0.86	$0.88	$0.86	$0.87	$4.33	312,588
2017-01-30	$0.83	$0.87	$0.83	$0.84	$4.21	234,484
2017-01-27	$0.81	$0.85	$0.80	$0.84	$4.21	134,486
2017-01-26	$0.80	$0.83	$0.79	$0.82	$4.09	201,335
2017-01-25	$0.83	$0.83	$0.80	$0.82	$4.08	362,413
2017-01-24	$0.86	$0.88	$0.82	$0.83	$4.16	263,066
2017-01-23	$0.84	$0.88	$0.84	$0.86	$4.32	378,230
2017-01-20	$0.83	$0.86	$0.82	$0.84	$4.18	194,911
2017-01-19	$0.80	$0.84	$0.80	$0.84	$4.20	236,399
2017-01-18	$0.85	$0.86	$0.82	$0.84	$4.20	261,092
2017-01-17	$0.90	$0.90	$0.82	$0.84	$4.21	526,869
2017-01-13	$0.84	$0.89	$0.83	$0.88	$4.40	228,365
2017-01-12	$0.89	$0.92	$0.85	$0.86	$4.28	497,238
2017-01-11	$0.83	$0.88	$0.82	$0.88	$4.40	766,229
2017-01-10	$0.75	$0.82	$0.75	$0.81	$4.05	611,240
2017-01-09	$0.76	$0.78	$0.74	$0.76	$3.81	488,898
2017-01-06	$0.75	$0.77	$0.73	$0.77	$3.84	478,845
2017-01-05	$0.77	$0.78	$0.75	$0.77	$3.86	514,627
2017-01-04	$0.76	$0.78	$0.70	$0.74	$3.71	339,825
2017-01-03	$0.74	$0.76	$0.73	$0.74	$3.72	523,243
2016-12-30	$0.75	$0.77	$0.74	$0.75	$3.73	345,749
2016-12-29	$0.71	$0.78	$0.71	$0.75	$3.76	672,552
2016-12-28	$0.72	$0.73	$0.70	$0.72	$3.58	428,995
2016-12-27	$0.71	$0.74	$0.70	$0.73	$3.65	276,927
2016-12-23	$0.69	$0.71	$0.68	$0.71	$3.53	332,043
2016-12-22	$0.71	$0.71	$0.69	$0.70	$3.49	246,250
2016-12-21	$0.71	$0.72	$0.69	$0.70	$3.50	311,099
2016-12-20	$0.63	$0.71	$0.62	$0.69	$3.47	566,232
2016-12-19	$0.69	$0.70	$0.65	$0.66	$3.32	865,063
2016-12-16	$0.75	$0.76	$0.69	$0.70	$3.48	6,525,918
2016-12-15	$0.75	$0.76	$0.71	$0.73	$3.67	2,358,430
2016-12-14	$0.80	$0.81	$0.78	$0.81	$4.05	2,391,084
2016-12-13	$0.83	$0.85	$0.80	$0.80	$4.00	923,626
2016-12-12	$0.82	$0.87	$0.82	$0.85	$4.23	1,697,722
2016-12-09	$0.85	$0.86	$0.81	$0.86	$4.30	672,044
2016-12-08	$0.85	$0.87	$0.84	$0.86	$4.30	397,174
2016-12-07	$0.84	$0.88	$0.84	$0.85	$4.26	556,817
2016-12-06	$0.83	$0.84	$0.82	$0.84	$4.20	332,241
2016-12-05	$0.85	$0.85	$0.80	$0.83	$4.15	363,236
2016-12-02	$0.81	$0.85	$0.80	$0.84	$4.20	539,168
2016-12-01	$0.82	$0.83	$0.78	$0.82	$4.11	795,213
2016-11-30	$0.82	$0.89	$0.79	$0.89	$4.43	591,479
2016-11-29	$0.80	$0.85	$0.78	$0.84	$4.18	550,661
2016-11-28	$0.77	$0.80	$0.77	$0.80	$4.00	459,033
2016-11-25	$0.76	$0.77	$0.74	$0.77	$3.83	224,560
2016-11-23	$0.75	$0.77	$0.72	$0.76	$3.82	478,985
2016-11-22	$0.77	$0.78	$0.73	$0.78	$3.88	326,959
2016-11-21	$0.73	$0.76	$0.72	$0.75	$3.75	328,922
2016-11-18	$0.71	$0.76	$0.71	$0.74	$3.68	257,201
2016-11-17	$0.76	$0.78	$0.70	$0.75	$3.77	654,909
2016-11-16	$0.75	$0.76	$0.73	$0.76	$3.80	498,501
2016-11-15	$0.67	$0.74	$0.67	$0.73	$3.63	411,016
2016-11-14	$0.69	$0.72	$0.68	$0.70	$3.48	966,219
2016-11-11	$0.73	$0.74	$0.65	$0.73	$3.65	1,428,287
2016-11-10	$0.80	$0.81	$0.73	$0.75	$3.73	812,288
2016-11-09	$0.84	$0.88	$0.78	$0.80	$4.00	602,962
2016-11-08	$0.83	$0.85	$0.78	$0.78	$3.90	561,067
2016-11-07	$0.84	$0.84	$0.80	$0.83	$4.14	405,886
2016-11-04	$0.89	$0.89	$0.83	$0.87	$4.33	308,113
2016-11-03	$0.84	$0.90	$0.82	$0.88	$4.41	829,027
2016-11-02	$0.96	$0.96	$0.77	$0.87	$4.36	1,002,173
2016-11-01	$0.94	$0.96	$0.91	$0.94	$4.71	500,906
2016-10-31	$0.89	$0.91	$0.86	$0.91	$4.53	437,970
2016-10-28	$0.88	$0.89	$0.87	$0.87	$4.35	266,348
2016-10-27	$0.90	$0.90	$0.87	$0.88	$4.40	431,682
2016-10-26	$0.88	$0.89	$0.87	$0.88	$4.42	487,652
2016-10-25	$0.83	$0.90	$0.83	$0.90	$4.50	860,987
2016-10-24	$0.83	$0.85	$0.82	$0.84	$4.20	387,032
2016-10-21	$0.81	$0.85	$0.81	$0.83	$4.17	454,085
2016-10-20	$0.82	$0.84	$0.80	$0.82	$4.09	287,916
2016-10-19	$0.79	$0.82	$0.79	$0.80	$3.99	359,890
2016-10-18	$0.77	$0.79	$0.77	$0.79	$3.93	469,740
2016-10-17	$0.78	$0.79	$0.77	$0.77	$3.86	184,858
2016-10-14	$0.79	$0.79	$0.75	$0.78	$3.90	184,629
2016-10-13	$0.79	$0.79	$0.77	$0.79	$3.93	259,381
2016-10-12	$0.76	$0.79	$0.74	$0.78	$3.90	275,140
2016-10-11	$0.76	$0.76	$0.73	$0.75	$3.77	163,635
2016-10-10	$0.75	$0.76	$0.74	$0.75	$3.76	124,332
2016-10-07	$0.74	$0.77	$0.73	$0.74	$3.69	312,121
2016-10-06	$0.75	$0.76	$0.73	$0.73	$3.66	312,534
2016-10-05	$0.76	$0.78	$0.75	$0.77	$3.87	441,080
2016-10-04	$0.81	$0.82	$0.76	$0.76	$3.81	825,503
2016-10-03	$0.83	$0.84	$0.81	$0.84	$4.20	191,430
2016-09-30	$0.84	$0.85	$0.82	$0.84	$4.20	296,270
2016-09-29	$0.85	$0.87	$0.81	$0.83	$4.15	580,952
2016-09-28	$0.80	$0.85	$0.79	$0.84	$4.22	622,813
2016-09-27	$0.78	$0.81	$0.78	$0.80	$3.98	568,323
2016-09-26	$0.78	$0.80	$0.78	$0.80	$4.00	645,499
2016-09-23	$0.78	$0.78	$0.76	$0.78	$3.90	290,242
2016-09-22	$0.78	$0.79	$0.76	$0.78	$3.90	616,793
2016-09-21	$0.73	$0.76	$0.73	$0.75	$3.75	357,885
2016-09-20	$0.72	$0.73	$0.71	$0.72	$3.61	181,041
2016-09-19	$0.74	$0.75	$0.71	$0.71	$3.55	156,605
2016-09-16	$0.70	$0.74	$0.70	$0.74	$3.70	309,438
2016-09-15	$0.71	$0.74	$0.70	$0.72	$3.60	261,572
2016-09-14	$0.72	$0.72	$0.70	$0.72	$3.60	181,458
2016-09-13	$0.74	$0.75	$0.70	$0.72	$3.60	274,933
2016-09-12	$0.71	$0.75	$0.70	$0.75	$3.74	354,267
2016-09-09	$0.76	$0.76	$0.72	$0.74	$3.68	348,236
2016-09-08	$0.76	$0.77	$0.74	$0.76	$3.80	175,774
2016-09-07	$0.77	$0.77	$0.74	$0.76	$3.80	233,608
2016-09-06	$0.75	$0.76	$0.73	$0.76	$3.80	641,118

Golden Star Resources Ltd (GSS) News Headlines

Recent Golden Star Resources Ltd (GSS) News

Similar Companies to Golden Star Resources Ltd (GSS) in the Gold Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sibanye Stillwater Ltd	SBSW	Gold	Basic Materials	95,000
Newmont Corp	NEM	Gold	Basic Materials	20,000
Gold Fields Ltd	GFI	Gold	Basic Materials	8,100
Agnico Eagle Mines Ltd	AEM	Gold	Basic Materials	5,407
Coeur Mining Inc	CDE	Gold	Basic Materials	3,000
Iamgold Corp	IAG	Gold	Basic Materials	2,522
Eldorado Gold Corp	EGO	Gold	Basic Materials	1,641
Hecla Mining Company	HL	Gold	Basic Materials	1,150
Alamos Gold Inc - Class A	AGI	Gold	Basic Materials	670
Pretium Resources Inc	PVG	Gold	Basic Materials	260

Golden Star Resources Ltd (GSS) Exchange: NYSE MKT