Gulf Resources Inc (GURE) Stock

Data as of April 25, 2024

$1.39 ($0.00) 0.36%

Gulf Resources Inc - Daily Information

Click for more stock information on Gulf Resources Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.38
Previous Close	$1.39
High	$1.42
Low	$1.36
Adjusted Open	$1.38
Previous Adjusted Close	$1.39
Adjusted High	$1.42
Adjusted Low	$1.36

About Gulf Resources Inc (GURE)

Gulf Resources Inc (GURE) is a holding company formed in the state of Delaware in 1999. The company owns multiple subsidiaries and divisions, engaged in the manufacture and distribution of chemical materials for industrial use as well as for consumer and environmental protection products. GUREâs facility is located in the Peoplesâ Republic of China, where operations include bromine and crude salt production. On a fiscal year ending December 31, 2018, GURE reported 11.5 million of net sales and 700 employees. GUREâs products have been exported to more than twenty countries, including Hong Kong, Taiwan, India, Australia, the United Kingdom and the United States. Since its inception, the company has grown its net sales every year, with a nearly threefold increase in revenue over the decade. Over the same period, GUREâs partners have developed 28 technologies that have allowed the company to process salt into bromine and other usable substances. In 2018, the company declared $0.01 dividend per share to its stockholders.

Invest in Gulf Resources Inc (GURE)

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.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Gulf Resources Inc (GURE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.38	$1.42	$1.36	$1.39	$1.39	2,521
2024-04-18	$1.32	$1.45	$1.30	$1.39	$1.39	50,527
2024-04-17	$1.35	$1.39	$1.29	$1.36	$1.36	25,808
2024-04-16	$1.33	$1.38	$1.31	$1.31	$1.31	41,447
2024-04-15	$1.37	$1.41	$1.33	$1.35	$1.35	28,026
2024-04-12	$1.38	$1.44	$1.38	$1.42	$1.42	16,177
2024-04-11	$1.44	$1.44	$1.34	$1.39	$1.39	21,833
2024-04-10	$1.35	$1.43	$1.35	$1.38	$1.38	2,993
2024-04-09	$1.40	$1.45	$1.38	$1.39	$1.39	1,523
2024-04-08	$1.46	$1.46	$1.37	$1.38	$1.38	15,084
2024-04-05	$1.36	$1.48	$1.36	$1.38	$1.38	17,975
2024-04-04	$1.50	$1.50	$1.30	$1.39	$1.39	17,273
2024-04-03	$1.44	$1.44	$1.39	$1.44	$1.44	7,758
2024-04-02	$1.42	$1.56	$1.38	$1.43	$1.43	24,046
2024-04-01	$1.48	$1.48	$1.38	$1.43	$1.43	4,943
2024-03-28	$1.48	$1.56	$1.36	$1.48	$1.48	27,812
2024-03-27	$1.44	$1.50	$1.40	$1.49	$1.49	48,177
2024-03-26	$1.35	$1.44	$1.35	$1.43	$1.43	32,055
2024-03-25	$1.25	$1.37	$1.23	$1.35	$1.35	58,964
2024-03-22	$1.23	$1.24	$1.13	$1.24	$1.24	9,989
2024-03-21	$1.17	$1.25	$1.17	$1.24	$1.24	4,980
2024-03-20	$1.21	$1.29	$1.18	$1.18	$1.18	2,015
2024-03-19	$1.15	$1.23	$1.10	$1.23	$1.23	83,141
2024-03-18	$1.15	$1.15	$1.09	$1.15	$1.15	38,138
2024-03-15	$1.29	$1.29	$1.18	$1.23	$1.23	11,126
2024-03-14	$1.32	$1.35	$1.24	$1.26	$1.26	7,615
2024-03-13	$1.36	$1.36	$1.24	$1.36	$1.36	37,211
2024-03-12	$1.38	$1.38	$1.29	$1.30	$1.30	17,020
2024-03-11	$1.33	$1.39	$1.33	$1.38	$1.38	10,914
2024-03-08	$1.33	$1.40	$1.33	$1.38	$1.38	8,785
2024-03-07	$1.40	$1.40	$1.35	$1.38	$1.38	3,204
2024-03-06	$1.37	$1.38	$1.33	$1.33	$1.33	5,108
2024-03-05	$1.36	$1.40	$1.33	$1.37	$1.37	2,089
2024-03-04	$1.40	$1.41	$1.39	$1.39	$1.39	11,672
2024-03-01	$1.29	$1.42	$1.25	$1.40	$1.40	23,094
2024-02-29	$1.32	$1.36	$1.30	$1.30	$1.30	27,016
2024-02-28	$1.35	$1.36	$1.33	$1.35	$1.35	21,345
2024-02-27	$1.29	$1.36	$1.29	$1.35	$1.35	11,960
2024-02-26	$1.33	$1.38	$1.32	$1.33	$1.33	5,050
2024-02-23	$1.30	$1.39	$1.30	$1.38	$1.38	22,127
2024-02-22	$1.35	$1.39	$1.33	$1.39	$1.39	22,794
2024-02-21	$1.30	$1.41	$1.28	$1.40	$1.40	31,207
2024-02-20	$1.42	$1.42	$1.31	$1.35	$1.35	33,271
2024-02-16	$1.29	$1.42	$1.28	$1.42	$1.42	57,533
2024-02-15	$1.20	$1.48	$1.20	$1.33	$1.33	77,379
2024-02-14	$1.23	$1.24	$1.20	$1.24	$1.24	4,686
2024-02-13	$1.17	$1.22	$1.17	$1.20	$1.20	6,430
2024-02-12	$1.16	$1.26	$1.16	$1.22	$1.22	5,149
2024-02-09	$1.16	$1.26	$1.16	$1.23	$1.23	3,587
2024-02-08	$1.20	$1.25	$1.15	$1.22	$1.22	8,624
2024-02-07	$1.18	$1.20	$1.18	$1.20	$1.20	1,646
2024-02-06	$1.21	$1.26	$1.20	$1.26	$1.26	9,162
2024-02-05	$1.16	$1.24	$1.15	$1.23	$1.23	11,303
2024-02-02	$1.23	$1.24	$1.12	$1.17	$1.17	18,597
2024-02-01	$1.23	$1.26	$1.21	$1.22	$1.22	9,084
2024-01-31	$1.21	$1.25	$1.20	$1.20	$1.20	2,386
2024-01-30	$1.17	$1.27	$1.17	$1.27	$1.27	2,341
2024-01-29	$1.23	$1.29	$1.20	$1.23	$1.23	3,837
2024-01-26	$1.29	$1.29	$1.15	$1.22	$1.22	8,925
2024-01-25	$1.34	$1.34	$1.23	$1.29	$1.29	9,080
2024-01-24	$1.20	$1.30	$1.20	$1.30	$1.30	24,015
2024-01-23	$1.13	$1.30	$1.03	$1.17	$1.17	57,211
2024-01-22	$1.30	$1.52	$0.85	$1.15	$1.15	219,471
2024-01-19	$1.53	$1.56	$1.53	$1.56	$1.56	5,860
2024-01-18	$1.58	$1.58	$1.53	$1.55	$1.55	1,149
2024-01-17	$1.59	$1.61	$1.57	$1.59	$1.59	5,335
2024-01-16	$1.53	$1.63	$1.53	$1.61	$1.61	21,840
2024-01-12	$1.62	$1.64	$1.57	$1.62	$1.62	12,188
2024-01-11	$1.59	$1.64	$1.50	$1.56	$1.56	10,548
2024-01-10	$1.65	$1.66	$1.63	$1.64	$1.64	5,487
2024-01-09	$1.56	$1.66	$1.55	$1.62	$1.62	24,635
2024-01-08	$1.69	$1.69	$1.62	$1.64	$1.64	4,649
2024-01-05	$1.70	$1.70	$1.65	$1.67	$1.67	1,868
2024-01-04	$1.70	$1.70	$1.60	$1.66	$1.66	6,116
2024-01-03	$1.72	$1.72	$1.64	$1.66	$1.66	6,655
2024-01-02	$1.65	$1.71	$1.65	$1.71	$1.71	11,991
2023-12-29	$1.64	$1.66	$1.61	$1.65	$1.65	18,175
2023-12-28	$1.63	$1.65	$1.61	$1.64	$1.64	16,016
2023-12-27	$1.52	$1.65	$1.52	$1.65	$1.65	41,245
2023-12-26	$1.38	$1.56	$1.38	$1.53	$1.53	23,164
2023-12-22	$1.40	$1.45	$1.36	$1.45	$1.45	46,836
2023-12-21	$1.35	$1.40	$1.30	$1.40	$1.40	12,430
2023-12-20	$1.28	$1.33	$1.28	$1.32	$1.32	7,049
2023-12-19	$1.24	$1.30	$1.23	$1.30	$1.30	18,076
2023-12-18	$1.26	$1.26	$1.17	$1.26	$1.26	16,899
2023-12-15	$1.24	$1.28	$1.15	$1.23	$1.23	30,057
2023-12-14	$1.26	$1.33	$1.22	$1.25	$1.25	14,784
2023-12-13	$1.34	$1.36	$1.20	$1.29	$1.29	33,076
2023-12-12	$1.39	$1.42	$1.32	$1.35	$1.35	22,925
2023-12-11	$1.48	$1.48	$1.35	$1.42	$1.42	45,900
2023-12-08	$1.48	$1.53	$1.42	$1.51	$1.51	17,044
2023-12-07	$1.53	$1.55	$1.48	$1.48	$1.48	25,060
2023-12-06	$1.57	$1.57	$1.51	$1.55	$1.55	24,915
2023-12-05	$1.54	$1.58	$1.47	$1.57	$1.57	16,248
2023-12-04	$1.53	$1.54	$1.50	$1.54	$1.54	8,165
2023-12-01	$1.54	$1.54	$1.49	$1.53	$1.53	12,493
2023-11-30	$1.54	$1.54	$1.50	$1.53	$1.53	12,954
2023-11-29	$1.54	$1.55	$1.54	$1.55	$1.55	3,288
2023-11-28	$1.53	$1.55	$1.52	$1.54	$1.54	14,360
2023-11-27	$1.40	$1.53	$1.40	$1.51	$1.51	14,398
2023-11-24	$1.40	$1.43	$1.35	$1.40	$1.40	15,621
2023-11-22	$1.45	$1.47	$1.36	$1.42	$1.42	29,852
2023-11-21	$1.55	$1.56	$1.44	$1.47	$1.47	87,855
2023-11-20	$1.60	$1.60	$1.53	$1.56	$1.56	24,638
2023-11-17	$1.65	$1.66	$1.61	$1.62	$1.62	14,524
2023-11-16	$1.66	$1.70	$1.65	$1.66	$1.66	16,237
2023-11-15	$1.71	$1.75	$1.66	$1.73	$1.73	28,884
2023-11-14	$1.70	$1.78	$1.70	$1.78	$1.78	8,780
2023-11-13	$1.80	$1.80	$1.70	$1.78	$1.78	4,145
2023-11-10	$1.80	$1.81	$1.73	$1.80	$1.80	3,539
2023-11-09	$1.81	$1.81	$1.76	$1.80	$1.80	7,672
2023-11-08	$1.81	$1.88	$1.78	$1.83	$1.83	20,628
2023-11-07	$1.86	$1.88	$1.80	$1.82	$1.82	4,343
2023-11-06	$1.81	$1.85	$1.79	$1.85	$1.85	18,676
2023-11-03	$1.73	$1.79	$1.73	$1.78	$1.78	16,422
2023-11-02	$1.69	$1.73	$1.69	$1.73	$1.73	17,009
2023-11-01	$1.71	$1.73	$1.68	$1.73	$1.73	2,353
2023-10-31	$1.71	$1.72	$1.68	$1.72	$1.72	2,093
2023-10-30	$1.69	$1.73	$1.69	$1.71	$1.71	3,432
2023-10-27	$1.71	$1.73	$1.70	$1.72	$1.72	3,791
2023-10-26	$1.69	$1.71	$1.68	$1.71	$1.71	5,596
2023-10-25	$1.68	$1.69	$1.68	$1.69	$1.69	1,131
2023-10-24	$1.66	$1.70	$1.66	$1.69	$1.69	6,252
2023-10-23	$1.69	$1.70	$1.66	$1.66	$1.66	1,897
2023-10-20	$1.67	$1.74	$1.66	$1.72	$1.72	4,202
2023-10-19	$1.72	$1.75	$1.68	$1.71	$1.71	3,818
2023-10-18	$1.76	$1.76	$1.67	$1.71	$1.71	9,709
2023-10-17	$1.70	$1.74	$1.70	$1.74	$1.74	2,495
2023-10-16	$1.70	$1.74	$1.66	$1.74	$1.74	8,422
2023-10-13	$1.70	$1.77	$1.65	$1.73	$1.73	11,749
2023-10-12	$1.65	$1.73	$1.65	$1.70	$1.70	7,904
2023-10-11	$1.66	$1.79	$1.66	$1.72	$1.72	18,989
2023-10-10	$1.72	$1.80	$1.70	$1.73	$1.73	4,431
2023-10-09	$1.63	$1.79	$1.63	$1.70	$1.70	19,568
2023-10-06	$1.69	$1.82	$1.68	$1.77	$1.77	38,915
2023-10-05	$1.83	$1.89	$1.68	$1.69	$1.69	52,997
2023-10-04	$1.80	$1.89	$1.79	$1.87	$1.87	11,616
2023-10-03	$1.82	$1.84	$1.70	$1.71	$1.71	35,701
2023-10-02	$1.82	$1.86	$1.75	$1.86	$1.86	8,227
2023-09-29	$1.85	$1.89	$1.74	$1.87	$1.87	37,969
2023-09-28	$1.77	$1.89	$1.77	$1.83	$1.83	4,269
2023-09-27	$1.90	$1.91	$1.73	$1.77	$1.77	49,976
2023-09-26	$1.81	$1.92	$1.78	$1.92	$1.92	7,172
2023-09-25	$1.84	$1.85	$1.76	$1.76	$1.76	40,836
2023-09-22	$1.78	$1.88	$1.76	$1.86	$1.86	38,609
2023-09-21	$1.91	$2.06	$1.80	$1.80	$1.80	41,618
2023-09-20	$1.92	$1.99	$1.90	$1.92	$1.92	9,053
2023-09-19	$1.93	$2.03	$1.92	$1.92	$1.92	3,396
2023-09-18	$2.01	$2.01	$1.92	$1.95	$1.95	15,698
2023-09-15	$1.95	$2.01	$1.90	$1.94	$1.94	16,946
2023-09-14	$1.96	$2.05	$1.94	$2.00	$2.00	10,551
2023-09-13	$2.15	$2.18	$1.94	$1.96	$1.96	34,660
2023-09-12	$2.16	$2.20	$2.15	$2.15	$2.15	10,944
2023-09-11	$2.18	$2.20	$2.15	$2.15	$2.15	18,252
2023-09-08	$2.15	$2.20	$2.15	$2.15	$2.15	11,291
2023-09-07	$2.18	$2.22	$2.17	$2.19	$2.19	14,021
2023-09-06	$2.19	$2.21	$2.15	$2.18	$2.18	8,046
2023-09-05	$2.23	$2.23	$2.14	$2.18	$2.18	8,008
2023-09-01	$2.03	$2.19	$2.03	$2.19	$2.19	34,742
2023-08-31	$2.15	$2.21	$2.15	$2.21	$2.21	15,378
2023-08-30	$2.06	$2.15	$2.06	$2.13	$2.13	8,433
2023-08-29	$2.06	$2.13	$2.06	$2.09	$2.09	7,103
2023-08-28	$1.96	$2.07	$1.95	$2.07	$2.07	9,435
2023-08-25	$1.95	$1.99	$1.95	$1.99	$1.99	4,901
2023-08-24	$1.95	$1.98	$1.87	$1.97	$1.97	11,935
2023-08-23	$1.85	$1.98	$1.85	$1.97	$1.97	20,100
2023-08-22	$2.00	$2.00	$1.86	$1.88	$1.88	10,725
2023-08-21	$1.89	$1.96	$1.89	$1.93	$1.93	12,002
2023-08-18	$1.99	$2.00	$1.90	$1.90	$1.90	36,384
2023-08-17	$1.98	$2.00	$1.97	$1.99	$1.99	12,216
2023-08-16	$2.02	$2.06	$2.00	$2.00	$2.00	12,375
2023-08-15	$2.06	$2.10	$2.00	$2.03	$2.03	22,252
2023-08-14	$2.03	$2.15	$2.02	$2.15	$2.15	15,631
2023-08-11	$2.02	$2.14	$2.02	$2.12	$2.12	10,587
2023-08-10	$2.11	$2.14	$2.00	$2.11	$2.11	41,538
2023-08-09	$2.18	$2.19	$2.08	$2.14	$2.14	8,963
2023-08-08	$2.18	$2.23	$2.05	$2.19	$2.19	53,725
2023-08-07	$2.19	$2.25	$2.10	$2.11	$2.11	13,647
2023-08-04	$2.17	$2.19	$2.10	$2.10	$2.10	38,162
2023-08-03	$2.17	$2.20	$2.17	$2.17	$2.17	3,985
2023-08-02	$2.17	$2.25	$2.15	$2.20	$2.20	16,349
2023-08-01	$2.30	$2.30	$2.15	$2.15	$2.15	37,011
2023-07-31	$2.27	$2.31	$2.20	$2.30	$2.30	28,364
2023-07-28	$2.34	$2.41	$2.13	$2.24	$2.24	154,570
2023-07-27	$2.39	$2.43	$2.33	$2.38	$2.38	12,371
2023-07-26	$2.44	$2.45	$2.32	$2.32	$2.32	34,582
2023-07-25	$2.35	$2.42	$2.33	$2.39	$2.39	9,048
2023-07-24	$2.41	$2.45	$2.33	$2.35	$2.35	39,391
2023-07-21	$2.47	$2.47	$2.42	$2.45	$2.45	4,037
2023-07-20	$2.48	$2.55	$2.40	$2.41	$2.41	31,479
2023-07-19	$2.57	$2.57	$2.46	$2.52	$2.52	34,553
2023-07-18	$2.51	$2.51	$2.35	$2.44	$2.44	48,696
2023-07-17	$2.53	$2.53	$2.42	$2.49	$2.49	10,591
2023-07-14	$2.53	$2.62	$2.38	$2.38	$2.38	38,710
2023-07-13	$2.49	$2.63	$2.49	$2.58	$2.58	112,685
2023-07-12	$2.49	$2.51	$2.40	$2.51	$2.51	38,925
2023-07-11	$2.46	$2.49	$2.45	$2.49	$2.49	6,333
2023-07-10	$2.41	$2.47	$2.40	$2.46	$2.46	13,573
2023-07-07	$2.46	$2.46	$2.37	$2.38	$2.38	30,112
2023-07-06	$2.43	$2.50	$2.42	$2.46	$2.46	9,825
2023-07-05	$2.57	$2.57	$2.41	$2.42	$2.42	24,929
2023-07-03	$2.52	$2.55	$2.51	$2.55	$2.55	7,944
2023-06-30	$2.48	$2.51	$2.47	$2.50	$2.50	11,628
2023-06-29	$2.42	$2.50	$2.41	$2.46	$2.46	24,245
2023-06-28	$2.52	$2.52	$2.41	$2.49	$2.49	20,220
2023-06-27	$2.50	$2.53	$2.42	$2.46	$2.46	23,632
2023-06-26	$2.54	$2.58	$2.45	$2.53	$2.53	9,784
2023-06-23	$2.47	$2.54	$2.40	$2.47	$2.47	27,232
2023-06-22	$2.57	$2.62	$2.34	$2.47	$2.47	76,662
2023-06-21	$2.57	$2.67	$2.54	$2.60	$2.60	2,002
2023-06-20	$2.69	$2.74	$2.53	$2.60	$2.60	36,361
2023-06-16	$2.74	$2.74	$2.65	$2.74	$2.74	6,387
2023-06-15	$2.58	$2.70	$2.56	$2.70	$2.70	17,429
2023-06-14	$2.65	$2.68	$2.61	$2.62	$2.62	3,068
2023-06-13	$2.67	$2.70	$2.55	$2.58	$2.58	32,990
2023-06-12	$2.73	$2.75	$2.65	$2.65	$2.65	4,655
2023-06-09	$2.72	$2.76	$2.60	$2.70	$2.70	20,069
2023-06-08	$2.70	$2.78	$2.66	$2.78	$2.78	3,765
2023-06-07	$2.68	$2.73	$2.64	$2.67	$2.67	44,044
2023-06-06	$2.66	$2.79	$2.66	$2.71	$2.71	5,806
2023-06-05	$2.78	$2.78	$2.62	$2.66	$2.66	20,429
2023-06-02	$2.75	$2.80	$2.75	$2.80	$2.80	3,615
2023-06-01	$2.88	$2.90	$2.62	$2.71	$2.71	48,966
2023-05-31	$2.90	$2.92	$2.88	$2.90	$2.90	8,657
2023-05-30	$2.97	$2.98	$2.87	$2.93	$2.93	51,497
2023-05-26	$2.90	$2.98	$2.89	$2.97	$2.97	24,116
2023-05-25	$2.93	$2.97	$2.90	$2.93	$2.93	22,319
2023-05-24	$2.95	$2.99	$2.91	$2.97	$2.97	9,780
2023-05-23	$2.95	$2.98	$2.94	$2.95	$2.95	9,282
2023-05-22	$2.99	$3.01	$2.96	$3.00	$3.00	9,945
2023-05-19	$3.00	$3.02	$2.90	$2.92	$2.92	12,455
2023-05-18	$3.00	$3.05	$3.00	$3.02	$3.02	5,745
2023-05-17	$3.07	$3.07	$2.98	$3.04	$3.04	15,375
2023-05-16	$3.01	$3.06	$2.87	$3.02	$3.02	46,279
2023-05-15	$2.96	$2.98	$2.91	$2.95	$2.95	18,107
2023-05-12	$2.91	$3.00	$2.87	$2.97	$2.97	16,886
2023-05-11	$2.95	$3.02	$2.94	$3.02	$3.02	19,428
2023-05-10	$2.99	$3.02	$2.87	$2.97	$2.97	18,118
2023-05-09	$2.90	$3.02	$2.83	$3.00	$3.00	28,390
2023-05-08	$2.90	$3.03	$2.87	$2.92	$2.92	43,498
2023-05-05	$3.06	$3.13	$2.82	$2.90	$2.90	54,491
2023-05-04	$2.65	$3.11	$2.65	$3.01	$3.01	74,771
2023-05-03	$2.83	$2.87	$2.75	$2.82	$2.82	15,128
2023-05-02	$2.83	$2.93	$2.72	$2.81	$2.81	65,257
2023-05-01	$2.73	$2.81	$2.64	$2.76	$2.76	75,406
2023-04-28	$2.60	$2.73	$2.60	$2.71	$2.71	51,737
2023-04-27	$2.58	$2.59	$2.57	$2.58	$2.58	8,920
2023-04-26	$2.65	$2.65	$2.57	$2.58	$2.58	20,290
2023-04-25	$2.70	$2.71	$2.65	$2.68	$2.68	14,325
2023-04-24	$2.72	$2.76	$2.70	$2.74	$2.74	13,284
2023-04-21	$2.66	$2.74	$2.66	$2.74	$2.74	20,426
2023-04-20	$2.67	$2.72	$2.66	$2.70	$2.70	12,741
2023-04-19	$2.71	$2.71	$2.66	$2.69	$2.69	5,948
2023-04-18	$2.72	$2.77	$2.72	$2.72	$2.72	9,314
2023-04-17	$2.83	$2.83	$2.72	$2.76	$2.76	12,605
2023-04-14	$2.73	$2.83	$2.73	$2.83	$2.83	28,266
2023-04-13	$2.72	$2.77	$2.65	$2.73	$2.73	13,084
2023-04-12	$2.75	$2.76	$2.66	$2.71	$2.71	10,962
2023-04-11	$2.77	$2.78	$2.66	$2.75	$2.75	6,024
2023-04-10	$2.69	$2.77	$2.66	$2.77	$2.77	12,245
2023-04-06	$2.71	$2.80	$2.66	$2.73	$2.73	10,214
2023-04-05	$2.77	$2.81	$2.68	$2.75	$2.75	7,640
2023-04-04	$2.71	$2.84	$2.71	$2.83	$2.83	18,433
2023-04-03	$2.70	$2.83	$2.65	$2.83	$2.83	41,190
2023-03-31	$2.60	$2.68	$2.55	$2.68	$2.68	28,415
2023-03-30	$2.64	$2.68	$2.51	$2.59	$2.59	10,780
2023-03-29	$2.60	$2.62	$2.55	$2.61	$2.61	9,450
2023-03-28	$2.68	$2.70	$2.57	$2.69	$2.69	4,585
2023-03-27	$2.68	$2.68	$2.57	$2.60	$2.60	9,005
2023-03-24	$2.63	$2.69	$2.60	$2.68	$2.68	12,935
2023-03-23	$2.76	$2.83	$2.61	$2.66	$2.66	16,118
2023-03-22	$2.71	$2.88	$2.71	$2.71	$2.71	8,019
2023-03-21	$2.70	$2.80	$2.63	$2.77	$2.77	17,918
2023-03-20	$2.74	$2.89	$2.66	$2.70	$2.70	4,670
2023-03-17	$2.73	$2.95	$2.63	$2.77	$2.77	36,052
2023-03-16	$2.75	$2.75	$2.50	$2.74	$2.74	13,330
2023-03-15	$2.79	$2.84	$2.73	$2.76	$2.76	16,131
2023-03-14	$3.06	$3.06	$2.78	$2.85	$2.85	19,375
2023-03-13	$2.95	$3.06	$2.82	$2.90	$2.90	36,847
2023-03-10	$3.10	$3.12	$2.94	$3.01	$3.01	15,563
2023-03-09	$3.16	$3.19	$2.99	$3.01	$3.01	29,239
2023-03-08	$3.18	$3.18	$3.15	$3.18	$3.18	3,692
2023-03-07	$3.18	$3.20	$3.17	$3.20	$3.20	4,610
2023-03-06	$3.16	$3.22	$3.14	$3.22	$3.22	8,789
2023-03-03	$3.17	$3.24	$3.15	$3.23	$3.23	5,969
2023-03-02	$3.13	$3.21	$3.13	$3.20	$3.20	7,095
2023-03-01	$3.14	$3.28	$3.14	$3.21	$3.21	22,595
2023-02-28	$3.27	$3.29	$3.19	$3.19	$3.19	8,722
2023-02-27	$3.23	$3.28	$3.14	$3.27	$3.27	6,595
2023-02-24	$3.31	$3.31	$3.16	$3.23	$3.23	3,706
2023-02-23	$3.30	$3.34	$3.17	$3.29	$3.29	4,889
2023-02-22	$3.16	$3.38	$3.14	$3.30	$3.30	16,946
2023-02-21	$3.35	$3.36	$3.16	$3.21	$3.21	13,388
2023-02-17	$3.36	$3.39	$3.26	$3.34	$3.34	11,466
2023-02-16	$3.33	$3.42	$3.30	$3.37	$3.37	20,582
2023-02-15	$3.45	$3.45	$3.32	$3.42	$3.42	3,748
2023-02-14	$3.40	$3.45	$3.34	$3.39	$3.39	2,700
2023-02-13	$3.40	$3.45	$3.33	$3.39	$3.39	13,114
2023-02-10	$3.50	$3.50	$3.25	$3.29	$3.29	21,102
2023-02-09	$3.49	$3.51	$3.37	$3.44	$3.44	1,799
2023-02-08	$3.50	$3.51	$3.45	$3.49	$3.49	3,620
2023-02-07	$3.52	$3.53	$3.36	$3.43	$3.43	10,867
2023-02-06	$3.43	$3.58	$3.40	$3.52	$3.52	8,353
2023-02-03	$3.53	$3.59	$3.41	$3.45	$3.45	13,300
2023-02-02	$3.60	$3.60	$3.51	$3.59	$3.59	19,614
2023-02-01	$3.52	$3.60	$3.52	$3.60	$3.60	16,202
2023-01-31	$3.50	$3.56	$3.50	$3.56	$3.56	8,876
2023-01-30	$3.31	$3.50	$3.31	$3.50	$3.50	17,978
2023-01-27	$3.40	$3.42	$3.39	$3.42	$3.42	4,734
2023-01-26	$3.41	$3.41	$3.38	$3.40	$3.40	5,925
2023-01-25	$3.38	$3.38	$3.22	$3.32	$3.32	15,993
2023-01-24	$3.30	$3.41	$3.25	$3.30	$3.30	5,349
2023-01-23	$3.26	$3.30	$3.26	$3.29	$3.29	3,498
2023-01-20	$3.26	$3.38	$3.26	$3.31	$3.31	3,650
2023-01-19	$3.41	$3.41	$3.28	$3.30	$3.30	4,882
2023-01-18	$3.54	$3.54	$3.36	$3.39	$3.39	9,639
2023-01-17	$3.52	$3.56	$3.51	$3.51	$3.51	14,038
2023-01-13	$3.44	$3.52	$3.44	$3.52	$3.52	8,367
2023-01-12	$3.49	$3.49	$3.38	$3.43	$3.43	9,966
2023-01-11	$3.44	$3.44	$3.39	$3.44	$3.44	9,656
2023-01-10	$3.40	$3.40	$3.35	$3.39	$3.39	4,612
2023-01-09	$3.26	$3.50	$3.26	$3.41	$3.41	17,464
2023-01-06	$3.27	$3.27	$3.22	$3.25	$3.25	3,303
2023-01-05	$3.23	$3.29	$3.19	$3.22	$3.22	7,486
2023-01-04	$3.19	$3.29	$3.18	$3.28	$3.28	4,336
2023-01-03	$3.23	$3.23	$3.10	$3.22	$3.22	17,359
2022-12-30	$3.13	$3.17	$3.03	$3.09	$3.09	4,404
2022-12-29	$3.00	$3.11	$2.97	$3.11	$3.11	4,838
2022-12-28	$2.93	$2.99	$2.90	$2.99	$2.99	10,300
2022-12-27	$3.01	$3.01	$2.85	$2.94	$2.94	16,203
2022-12-23	$2.96	$3.00	$2.96	$3.00	$3.00	4,753
2022-12-22	$3.06	$3.08	$2.98	$3.01	$3.01	14,498
2022-12-21	$3.02	$3.04	$2.98	$3.04	$3.04	12,441
2022-12-20	$3.03	$3.05	$2.98	$3.03	$3.03	14,631
2022-12-19	$3.06	$3.11	$3.00	$3.08	$3.08	27,854
2022-12-16	$3.19	$3.22	$3.08	$3.10	$3.10	15,535
2022-12-15	$3.16	$3.40	$3.16	$3.18	$3.18	8,804
2022-12-14	$3.17	$3.26	$3.16	$3.22	$3.22	19,124
2022-12-13	$3.48	$3.48	$3.02	$3.07	$3.07	65,711
2022-12-12	$3.66	$3.66	$3.45	$3.47	$3.47	18,762
2022-12-09	$3.66	$3.66	$3.56	$3.58	$3.58	7,635
2022-12-08	$3.61	$3.62	$3.56	$3.59	$3.59	5,727
2022-12-07	$3.70	$3.70	$3.62	$3.65	$3.65	7,200
2022-12-06	$3.72	$3.77	$3.61	$3.64	$3.64	4,821
2022-12-05	$3.79	$3.79	$3.61	$3.67	$3.67	10,616
2022-12-02	$3.77	$3.84	$3.58	$3.65	$3.65	26,700
2022-12-01	$3.64	$3.83	$3.64	$3.76	$3.76	23,332
2022-11-30	$3.56	$3.64	$3.54	$3.59	$3.59	4,685
2022-11-29	$3.67	$3.67	$3.57	$3.57	$3.57	3,548
2022-11-28	$3.60	$3.66	$3.56	$3.63	$3.63	9,272
2022-11-25	$3.56	$3.56	$3.55	$3.55	$3.55	1,970
2022-11-23	$3.58	$3.70	$3.54	$3.54	$3.54	3,321
2022-11-22	$3.61	$3.61	$3.53	$3.58	$3.58	9,290
2022-11-21	$3.56	$3.64	$3.52	$3.61	$3.61	17,537
2022-11-18	$3.90	$3.90	$3.58	$3.64	$3.64	12,802
2022-11-17	$4.00	$4.00	$3.80	$3.86	$3.86	5,081
2022-11-16	$3.97	$3.98	$3.85	$3.91	$3.91	7,849
2022-11-15	$4.24	$4.30	$3.92	$3.97	$3.97	22,262
2022-11-14	$4.04	$4.14	$4.00	$4.03	$4.03	10,488
2022-11-11	$3.83	$4.10	$3.83	$3.98	$3.98	21,410
2022-11-10	$3.77	$3.86	$3.77	$3.80	$3.80	5,668
2022-11-09	$3.71	$3.77	$3.71	$3.76	$3.76	5,805
2022-11-08	$3.67	$3.74	$3.65	$3.71	$3.71	9,409
2022-11-07	$3.65	$3.67	$3.61	$3.67	$3.67	3,137
2022-11-04	$3.59	$3.64	$3.51	$3.61	$3.61	3,662
2022-11-03	$3.50	$3.60	$3.50	$3.59	$3.59	3,303
2022-11-02	$3.55	$3.60	$3.48	$3.60	$3.60	7,210
2022-11-01	$3.50	$3.55	$3.47	$3.53	$3.53	3,388
2022-10-31	$3.36	$3.50	$3.36	$3.49	$3.49	8,671
2022-10-28	$3.34	$3.39	$3.30	$3.33	$3.33	2,948
2022-10-27	$3.24	$3.43	$3.23	$3.30	$3.30	19,943
2022-10-26	$3.17	$3.24	$3.17	$3.22	$3.22	3,210
2022-10-25	$3.20	$3.24	$3.15	$3.22	$3.22	11,763
2022-10-24	$3.23	$3.23	$3.14	$3.20	$3.20	16,255
2022-10-21	$3.11	$3.21	$3.11	$3.14	$3.14	3,102
2022-10-20	$3.25	$3.25	$3.12	$3.18	$3.18	1,505
2022-10-19	$3.19	$3.21	$3.09	$3.21	$3.21	3,512
2022-10-18	$3.19	$3.20	$3.13	$3.20	$3.20	850
2022-10-17	$3.18	$3.18	$3.06	$3.18	$3.18	2,370
2022-10-14	$3.20	$3.23	$3.14	$3.18	$3.18	4,524
2022-10-13	$3.23	$3.23	$3.13	$3.19	$3.19	1,759
2022-10-12	$3.27	$3.28	$3.18	$3.23	$3.23	4,048
2022-10-11	$3.35	$3.35	$3.21	$3.28	$3.28	1,555
2022-10-10	$3.26	$3.31	$3.22	$3.30	$3.30	3,235
2022-10-07	$3.50	$3.50	$3.34	$3.34	$3.34	5,853
2022-10-06	$3.49	$3.49	$3.49	$3.49	$3.49	194
2022-10-05	$3.55	$3.55	$3.38	$3.49	$3.49	1,508
2022-10-04	$3.38	$3.53	$3.31	$3.45	$3.45	3,103
2022-10-03	$3.35	$3.41	$3.35	$3.41	$3.41	1,892
2022-09-30	$3.12	$3.40	$3.12	$3.36	$3.36	2,724
2022-09-29	$3.42	$3.45	$3.12	$3.39	$3.39	11,700
2022-09-28	$3.33	$3.53	$3.31	$3.48	$3.48	4,798
2022-09-27	$3.49	$3.49	$3.36	$3.36	$3.36	5,342
2022-09-26	$3.53	$3.54	$3.50	$3.50	$3.50	3,699
2022-09-23	$3.63	$3.63	$3.52	$3.55	$3.55	7,388
2022-09-22	$3.66	$3.66	$3.60	$3.63	$3.63	4,825
2022-09-21	$3.61	$3.67	$3.61	$3.63	$3.63	2,859
2022-09-20	$3.62	$3.70	$3.62	$3.65	$3.65	917
2022-09-19	$3.62	$3.72	$3.62	$3.62	$3.62	1,982
2022-09-16	$3.78	$3.80	$3.67	$3.68	$3.68	1,486
2022-09-15	$3.97	$3.97	$3.52	$3.61	$3.61	48,799
2022-09-14	$3.90	$4.00	$3.86	$4.00	$4.00	7,018
2022-09-13	$4.04	$4.09	$3.94	$3.96	$3.96	1,756
2022-09-12	$3.96	$4.17	$3.75	$4.16	$4.16	26,551
2022-09-09	$4.15	$4.15	$3.95	$4.12	$4.12	6,771
2022-09-08	$4.25	$4.31	$3.90	$4.03	$4.03	27,433
2022-09-07	$4.18	$4.32	$4.18	$4.31	$4.31	4,911
2022-09-06	$4.20	$4.36	$4.18	$4.27	$4.27	2,994
2022-09-02	$4.31	$4.31	$4.09	$4.29	$4.29	1,534
2022-09-01	$4.54	$4.54	$4.23	$4.39	$4.39	2,851
2022-08-31	$4.60	$4.65	$4.55	$4.58	$4.58	1,514
2022-08-30	$4.75	$4.75	$4.50	$4.60	$4.60	7,047
2022-08-29	$4.44	$4.56	$4.38	$4.48	$4.48	4,002
2022-08-26	$4.44	$4.61	$4.43	$4.43	$4.43	10,428
2022-08-25	$4.54	$4.56	$4.30	$4.43	$4.43	15,322
2022-08-24	$4.25	$4.48	$4.25	$4.42	$4.42	7,202
2022-08-23	$4.16	$4.32	$4.16	$4.18	$4.18	5,953
2022-08-22	$4.29	$4.34	$4.06	$4.30	$4.30	3,905
2022-08-19	$4.56	$4.58	$4.26	$4.41	$4.41	6,415
2022-08-18	$4.55	$4.70	$4.40	$4.49	$4.49	19,127
2022-08-17	$4.67	$4.70	$4.55	$4.69	$4.69	27,818
2022-08-16	$4.68	$4.95	$4.65	$4.76	$4.76	32,298
2022-08-15	$4.69	$4.80	$4.36	$4.69	$4.69	36,188
2022-08-12	$4.25	$4.45	$4.10	$4.45	$4.45	8,781
2022-08-11	$4.07	$4.23	$4.07	$4.23	$4.23	3,376
2022-08-10	$4.02	$4.22	$4.02	$4.20	$4.20	1,819
2022-08-09	$4.18	$4.23	$4.09	$4.20	$4.20	1,473
2022-08-08	$4.17	$4.24	$4.17	$4.20	$4.20	4,126
2022-08-05	$4.10	$4.19	$4.00	$4.17	$4.17	2,167
2022-08-04	$4.14	$4.18	$3.94	$4.15	$4.15	6,671
2022-08-03	$3.92	$4.06	$3.92	$4.06	$4.06	1,113
2022-08-02	$4.03	$4.10	$3.92	$4.02	$4.02	2,589
2022-08-01	$3.95	$3.99	$3.91	$3.92	$3.92	3,260
2022-07-29	$4.07	$4.07	$3.91	$4.00	$4.00	695
2022-07-28	$4.07	$4.07	$4.00	$4.00	$4.00	4,962
2022-07-27	$4.20	$4.20	$3.91	$4.14	$4.14	2,585
2022-07-26	$3.88	$4.05	$3.88	$4.05	$4.05	3,115
2022-07-25	$4.06	$4.13	$3.80	$3.92	$3.92	1,344
2022-07-22	$4.08	$4.13	$4.00	$4.13	$4.13	1,835
2022-07-21	$3.78	$4.06	$3.60	$4.06	$4.06	2,944
2022-07-20	$4.02	$4.17	$4.01	$4.17	$4.17	2,158
2022-07-19	$4.05	$4.19	$4.05	$4.15	$4.15	924
2022-07-18	$4.10	$4.14	$4.04	$4.14	$4.14	1,448
2022-07-15	$4.09	$4.10	$4.02	$4.02	$4.02	1,694
2022-07-14	$4.26	$4.27	$4.05	$4.21	$4.21	5,129
2022-07-13	$4.17	$4.17	$4.17	$4.17	$4.17	251
2022-07-12	$4.16	$4.23	$3.81	$4.12	$4.12	6,235
2022-07-11	$4.00	$4.32	$3.64	$4.05	$4.05	4,121
2022-07-08	$4.18	$4.36	$3.75	$4.25	$4.25	14,947
2022-07-07	$4.24	$4.33	$4.05	$4.18	$4.18	1,989
2022-07-06	$4.22	$4.49	$4.05	$4.21	$4.21	4,525
2022-07-05	$4.25	$4.46	$4.11	$4.25	$4.25	7,098
2022-07-01	$4.37	$4.60	$4.07	$4.22	$4.22	2,273
2022-06-30	$4.00	$4.65	$3.88	$4.36	$4.36	53,957
2022-06-29	$4.01	$4.01	$3.93	$3.95	$3.95	2,974
2022-06-28	$4.24	$4.24	$4.24	$4.24	$4.24	546
2022-06-27	$3.81	$4.00	$3.81	$4.00	$4.00	3,390
2022-06-24	$3.92	$3.98	$3.60	$3.95	$3.95	1,514
2022-06-23	$3.88	$3.98	$3.77	$3.90	$3.90	6,088
2022-06-22	$3.84	$3.86	$3.70	$3.80	$3.80	12,465
2022-06-21	$3.70	$3.96	$3.70	$3.89	$3.89	5,330
2022-06-17	$3.66	$3.93	$3.56	$3.93	$3.93	7,343
2022-06-16	$3.76	$3.85	$3.65	$3.73	$3.73	10,215
2022-06-15	$4.15	$4.15	$3.75	$3.92	$3.92	14,354
2022-06-14	$4.18	$4.28	$4.04	$4.14	$4.14	16,853
2022-06-13	$4.20	$4.25	$4.05	$4.05	$4.05	21,237
2022-06-10	$4.27	$4.42	$4.21	$4.25	$4.25	14,704
2022-06-09	$4.26	$4.43	$4.26	$4.27	$4.27	3,447
2022-06-08	$4.22	$4.37	$4.22	$4.35	$4.35	626
2022-06-07	$4.37	$4.37	$4.24	$4.24	$4.24	5,144
2022-06-06	$4.35	$4.42	$4.30	$4.30	$4.30	10,335
2022-06-03	$4.32	$4.48	$4.27	$4.34	$4.34	1,843
2022-06-02	$4.19	$4.40	$4.19	$4.40	$4.40	7,974
2022-06-01	$4.30	$4.34	$4.18	$4.19	$4.19	7,069
2022-05-31	$4.25	$4.34	$4.25	$4.34	$4.34	12,592
2022-05-27	$4.14	$4.18	$4.14	$4.18	$4.18	5,214
2022-05-26	$3.91	$4.14	$3.89	$4.14	$4.14	1,568
2022-05-25	$4.07	$4.12	$4.01	$4.09	$4.09	7,351
2022-05-24	$3.96	$4.10	$3.85	$4.08	$4.08	6,420
2022-05-23	$4.00	$4.03	$3.86	$4.03	$4.03	4,515
2022-05-20	$3.97	$4.04	$3.80	$4.00	$4.00	30,950
2022-05-19	$3.75	$3.98	$3.75	$3.98	$3.98	11,787
2022-05-18	$3.91	$3.91	$3.75	$3.87	$3.87	5,598
2022-05-17	$3.76	$3.91	$3.75	$3.87	$3.87	19,275
2022-05-16	$3.48	$3.76	$3.37	$3.74	$3.74	17,752
2022-05-13	$3.42	$3.62	$3.35	$3.51	$3.51	14,481
2022-05-12	$3.50	$3.50	$3.30	$3.37	$3.37	4,733
2022-05-11	$3.52	$3.61	$3.33	$3.33	$3.33	13,430
2022-05-10	$3.57	$3.65	$3.52	$3.60	$3.60	17,841
2022-05-09	$3.57	$3.71	$3.57	$3.63	$3.63	5,971
2022-05-06	$3.73	$3.73	$3.58	$3.72	$3.72	2,301
2022-05-05	$3.72	$3.76	$3.68	$3.76	$3.76	1,445
2022-05-04	$3.63	$3.81	$3.63	$3.81	$3.81	2,005
2022-05-03	$3.60	$3.73	$3.58	$3.73	$3.73	11,920
2022-05-02	$3.63	$3.70	$3.55	$3.55	$3.55	21,576
2022-04-29	$3.75	$3.75	$3.65	$3.70	$3.70	3,414
2022-04-28	$3.78	$3.78	$3.61	$3.63	$3.63	18,067
2022-04-27	$3.70	$3.86	$3.70	$3.80	$3.80	4,438
2022-04-26	$3.93	$3.99	$3.61	$3.66	$3.66	25,146
2022-04-25	$3.95	$4.00	$3.87	$4.00	$4.00	11,672
2022-04-22	$3.93	$4.00	$3.85	$3.92	$3.92	28,990
2022-04-21	$4.18	$4.18	$3.90	$4.00	$4.00	19,527
2022-04-20	$3.99	$4.17	$3.97	$3.97	$3.97	20,161
2022-04-19	$4.00	$4.17	$4.00	$4.10	$4.10	10,601
2022-04-18	$4.20	$4.20	$4.00	$4.00	$4.00	17,258
2022-04-14	$4.15	$4.21	$4.08	$4.21	$4.21	888
2022-04-13	$4.35	$4.35	$4.10	$4.13	$4.13	7,910
2022-04-12	$4.25	$4.40	$4.25	$4.25	$4.25	8,416
2022-04-11	$4.25	$4.34	$4.10	$4.10	$4.10	6,558
2022-04-08	$4.28	$4.28	$4.28	$4.28	$4.28	951
2022-04-07	$4.40	$4.40	$4.27	$4.29	$4.29	1,581
2022-04-06	$4.36	$4.45	$4.28	$4.28	$4.28	25,945
2022-04-05	$4.31	$4.45	$4.31	$4.38	$4.38	41,384
2022-04-04	$4.28	$4.38	$4.15	$4.30	$4.30	11,084
2022-04-01	$4.34	$4.35	$4.30	$4.30	$4.30	2,162
2022-03-31	$4.24	$4.35	$4.02	$4.24	$4.24	33,955
2022-03-30	$4.25	$4.30	$4.21	$4.30	$4.30	2,239
2022-03-29	$4.30	$4.33	$4.16	$4.32	$4.32	3,647
2022-03-28	$4.25	$4.30	$4.15	$4.29	$4.29	9,174
2022-03-25	$4.21	$4.29	$4.20	$4.24	$4.24	3,851
2022-03-24	$4.26	$4.30	$4.25	$4.26	$4.26	3,850
2022-03-23	$4.39	$4.39	$4.25	$4.33	$4.33	5,952
2022-03-22	$4.40	$4.40	$4.25	$4.39	$4.39	6,789
2022-03-21	$4.26	$4.46	$4.20	$4.20	$4.20	5,488
2022-03-18	$4.14	$4.49	$4.14	$4.36	$4.36	59,251
2022-03-17	$4.16	$4.55	$4.12	$4.18	$4.18	50,322
2022-03-16	$4.18	$4.29	$4.13	$4.20	$4.20	7,796
2022-03-15	$4.05	$4.22	$4.05	$4.21	$4.21	6,573
2022-03-14	$4.54	$4.54	$4.15	$4.26	$4.26	12,148
2022-03-11	$4.40	$4.55	$4.21	$4.40	$4.40	31,453
2022-03-10	$4.42	$4.62	$4.32	$4.57	$4.57	5,077
2022-03-09	$4.30	$4.58	$4.16	$4.53	$4.53	22,221
2022-03-08	$4.30	$4.30	$4.18	$4.29	$4.29	9,565
2022-03-07	$4.44	$4.55	$4.25	$4.25	$4.25	6,115
2022-03-04	$4.58	$4.62	$4.32	$4.41	$4.41	8,265
2022-03-03	$4.62	$4.70	$4.45	$4.64	$4.64	3,258
2022-03-02	$4.62	$4.71	$4.42	$4.69	$4.69	5,228
2022-03-01	$4.93	$4.94	$4.25	$4.73	$4.73	42,971
2022-02-28	$4.95	$5.05	$4.90	$5.03	$5.03	3,471
2022-02-25	$4.97	$4.99	$4.97	$4.99	$4.99	1,507
2022-02-24	$4.81	$5.00	$4.80	$5.00	$5.00	2,741
2022-02-23	$4.81	$5.00	$4.81	$4.94	$4.94	12,078
2022-02-22	$4.75	$5.00	$4.75	$4.80	$4.80	3,866
2022-02-18	$4.80	$4.99	$4.80	$4.99	$4.99	5,903
2022-02-17	$5.15	$5.15	$4.84	$4.84	$4.84	11,488
2022-02-16	$5.10	$5.19	$5.02	$5.09	$5.09	3,591
2022-02-15	$5.09	$5.18	$4.91	$5.17	$5.17	7,081
2022-02-14	$5.17	$5.30	$5.00	$5.11	$5.11	11,086
2022-02-11	$5.10	$5.30	$4.95	$5.27	$5.27	21,949
2022-02-10	$5.00	$5.10	$4.75	$5.09	$5.09	17,487
2022-02-09	$4.54	$4.90	$4.39	$4.83	$4.83	10,048
2022-02-08	$4.41	$4.43	$4.32	$4.43	$4.43	2,604
2022-02-07	$4.38	$4.42	$4.33	$4.42	$4.42	5,431
2022-02-04	$4.50	$4.50	$4.34	$4.43	$4.43	2,594
2022-02-03	$4.28	$4.55	$4.23	$4.39	$4.39	6,659
2022-02-02	$4.55	$4.60	$4.43	$4.58	$4.58	1,432
2022-02-01	$4.39	$4.60	$4.32	$4.60	$4.60	3,283
2022-01-31	$4.38	$4.39	$4.17	$4.38	$4.38	7,014
2022-01-28	$4.37	$4.38	$4.04	$4.37	$4.37	4,253
2022-01-27	$4.37	$4.80	$4.25	$4.38	$4.38	4,770
2022-01-26	$4.10	$4.65	$4.10	$4.39	$4.39	16,082
2022-01-25	$4.11	$4.20	$4.05	$4.18	$4.18	2,876
2022-01-24	$4.13	$4.20	$4.01	$4.15	$4.15	19,426
2022-01-21	$4.20	$4.20	$4.10	$4.13	$4.13	4,587
2022-01-20	$4.17	$4.23	$4.17	$4.22	$4.22	2,582
2022-01-19	$4.25	$4.25	$4.16	$4.16	$4.16	3,284
2022-01-18	$4.23	$4.28	$4.16	$4.19	$4.19	8,045
2022-01-14	$4.16	$4.50	$4.13	$4.20	$4.20	42,758
2022-01-13	$4.30	$4.30	$4.18	$4.18	$4.18	2,642
2022-01-12	$4.30	$4.38	$4.22	$4.22	$4.22	3,902
2022-01-11	$4.17	$4.50	$4.12	$4.30	$4.30	41,435
2022-01-10	$4.28	$4.28	$4.15	$4.18	$4.18	3,481
2022-01-07	$4.36	$4.36	$4.25	$4.25	$4.25	1,797
2022-01-06	$4.30	$4.35	$4.25	$4.26	$4.26	9,920
2022-01-05	$4.30	$4.42	$4.30	$4.36	$4.36	3,360
2022-01-04	$4.41	$4.45	$4.30	$4.32	$4.32	3,437
2022-01-03	$4.30	$4.42	$4.30	$4.33	$4.33	4,413
2021-12-31	$4.39	$4.39	$4.32	$4.33	$4.33	11,135
2021-12-30	$4.40	$4.40	$4.35	$4.36	$4.36	8,866
2021-12-29	$4.50	$4.52	$4.30	$4.31	$4.31	12,270
2021-12-28	$4.58	$4.58	$4.40	$4.49	$4.49	20,798
2021-12-27	$4.60	$4.60	$4.49	$4.54	$4.54	5,162
2021-12-23	$4.53	$4.74	$4.47	$4.47	$4.47	12,380
2021-12-22	$4.55	$4.70	$4.55	$4.63	$4.63	2,339
2021-12-21	$4.65	$4.70	$4.42	$4.70	$4.70	4,809
2021-12-20	$4.60	$4.75	$4.42	$4.56	$4.56	7,880
2021-12-17	$4.71	$4.74	$4.49	$4.58	$4.58	20,554
2021-12-16	$4.71	$4.75	$4.70	$4.75	$4.75	2,321
2021-12-15	$4.91	$5.03	$4.42	$4.60	$4.60	22,710
2021-12-14	$5.02	$5.22	$4.90	$5.02	$5.02	3,274
2021-12-13	$5.29	$5.40	$4.90	$5.00	$5.00	18,099
2021-12-10	$5.50	$5.50	$5.38	$5.42	$5.42	2,583
2021-12-09	$5.48	$5.55	$5.38	$5.38	$5.38	1,049
2021-12-08	$5.47	$5.56	$5.31	$5.56	$5.56	6,124
2021-12-07	$5.40	$5.47	$5.25	$5.46	$5.46	2,035
2021-12-06	$5.22	$5.70	$5.00	$5.21	$5.21	73,100
2021-12-03	$5.50	$5.73	$4.90	$5.23	$5.23	39,720
2021-12-02	$5.28	$5.49	$5.16	$5.27	$5.27	9,921
2021-12-01	$6.11	$6.11	$5.10	$5.27	$5.27	64,572
2021-11-30	$5.55	$6.15	$5.55	$6.12	$6.12	28,397
2021-11-29	$6.04	$6.05	$5.72	$5.88	$5.88	30,319
2021-11-26	$5.90	$6.23	$5.85	$6.00	$6.00	4,066
2021-11-24	$6.02	$6.24	$5.83	$6.23	$6.23	25,681
2021-11-23	$6.00	$6.18	$5.74	$6.10	$6.10	35,274
2021-11-22	$5.92	$6.14	$5.70	$6.02	$6.02	35,760
2021-11-19	$6.37	$6.37	$5.66	$5.99	$5.99	32,439
2021-11-18	$6.44	$6.49	$6.16	$6.48	$6.48	16,393
2021-11-17	$6.60	$6.70	$6.36	$6.45	$6.45	18,105
2021-11-16	$6.75	$6.76	$6.28	$6.63	$6.63	23,768
2021-11-15	$6.60	$6.74	$6.50	$6.70	$6.70	14,001
2021-11-12	$6.46	$6.73	$6.27	$6.55	$6.55	35,073
2021-11-11	$6.25	$6.50	$5.76	$6.46	$6.46	31,450
2021-11-10	$6.29	$6.43	$5.93	$6.36	$6.36	36,334
2021-11-09	$5.75	$6.49	$5.51	$6.27	$6.27	160,157
2021-11-08	$5.48	$5.76	$5.48	$5.71	$5.71	8,647
2021-11-05	$5.63	$5.89	$5.32	$5.46	$5.46	26,551
2021-11-04	$5.62	$5.80	$5.36	$5.62	$5.62	41,581
2021-11-03	$5.53	$5.80	$5.33	$5.75	$5.75	59,359
2021-11-02	$5.52	$5.52	$5.20	$5.52	$5.52	2,285
2021-11-01	$5.16	$5.59	$5.16	$5.52	$5.52	10,313
2021-10-29	$5.28	$5.33	$5.11	$5.20	$5.20	10,400
2021-10-28	$5.04	$5.31	$5.00	$5.31	$5.31	9,559
2021-10-27	$5.28	$5.32	$5.20	$5.25	$5.25	4,952
2021-10-26	$5.22	$5.42	$5.22	$5.28	$5.28	3,950
2021-10-25	$5.32	$5.38	$5.10	$5.38	$5.38	10,089
2021-10-22	$5.55	$5.55	$5.26	$5.36	$5.36	7,151
2021-10-21	$5.59	$5.85	$5.55	$5.55	$5.55	9,113
2021-10-20	$5.97	$5.97	$5.66	$5.96	$5.96	6,923
2021-10-19	$6.00	$6.00	$5.80	$5.95	$5.95	35,397
2021-10-18	$5.65	$5.97	$5.51	$5.95	$5.95	16,973
2021-10-15	$5.39	$5.76	$5.31	$5.76	$5.76	18,516
2021-10-14	$5.34	$5.48	$5.18	$5.36	$5.36	9,086
2021-10-13	$5.32	$5.41	$5.13	$5.33	$5.33	8,703
2021-10-12	$5.15	$5.37	$5.04	$5.30	$5.30	17,982
2021-10-11	$4.99	$5.19	$4.95	$5.16	$5.16	22,251
2021-10-08	$4.70	$5.00	$4.46	$4.87	$4.87	23,702
2021-10-07	$4.50	$4.58	$4.44	$4.58	$4.58	2,453
2021-10-06	$4.49	$4.67	$4.44	$4.59	$4.59	11,839
2021-10-05	$4.44	$4.49	$4.44	$4.45	$4.45	11,284
2021-10-04	$4.54	$4.55	$4.42	$4.48	$4.48	11,506
2021-10-01	$4.50	$4.50	$4.36	$4.49	$4.49	13,665
2021-09-30	$4.45	$4.74	$4.45	$4.48	$4.48	5,317
2021-09-29	$4.45	$4.58	$4.43	$4.58	$4.58	1,275
2021-09-28	$4.68	$4.68	$4.45	$4.59	$4.59	2,518
2021-09-27	$4.50	$4.67	$4.50	$4.65	$4.65	4,206
2021-09-24	$4.51	$4.68	$4.51	$4.68	$4.68	6,521
2021-09-23	$4.77	$4.77	$4.50	$4.71	$4.71	17,186
2021-09-22	$4.85	$4.85	$4.61	$4.80	$4.80	3,672
2021-09-21	$4.60	$4.87	$4.60	$4.71	$4.71	3,394
2021-09-20	$4.55	$4.72	$4.55	$4.62	$4.62	10,172
2021-09-17	$4.61	$4.76	$4.32	$4.70	$4.70	11,728
2021-09-16	$4.60	$4.84	$4.34	$4.65	$4.65	41,003
2021-09-15	$4.32	$4.64	$4.32	$4.63	$4.63	19,800
2021-09-14	$5.11	$5.11	$4.21	$4.38	$4.38	152,747
2021-09-13	$4.17	$4.17	$4.12	$4.15	$4.15	5,188
2021-09-10	$4.10	$4.18	$4.04	$4.16	$4.16	8,564
2021-09-09	$4.14	$4.20	$4.01	$4.06	$4.06	6,034
2021-09-08	$4.17	$4.17	$4.07	$4.13	$4.13	7,410
2021-09-07	$4.03	$4.21	$4.03	$4.16	$4.16	25,923
2021-09-03	$4.11	$4.11	$4.01	$4.10	$4.10	16,746
2021-09-02	$4.12	$4.22	$4.10	$4.15	$4.15	15,307
2021-09-01	$4.22	$4.31	$4.07	$4.16	$4.16	18,179
2021-08-31	$4.21	$4.33	$4.17	$4.33	$4.33	4,500
2021-08-30	$4.35	$4.35	$4.03	$4.34	$4.34	37,395
2021-08-27	$4.29	$4.38	$4.28	$4.28	$4.28	5,240
2021-08-26	$4.33	$4.33	$4.21	$4.31	$4.31	5,329
2021-08-25	$4.45	$4.45	$4.31	$4.40	$4.40	7,391
2021-08-24	$4.27	$4.45	$4.27	$4.39	$4.39	3,682
2021-08-23	$4.23	$4.53	$4.18	$4.20	$4.20	8,032
2021-08-20	$4.56	$4.56	$4.12	$4.28	$4.28	12,029
2021-08-19	$4.25	$4.49	$4.12	$4.12	$4.12	12,090
2021-08-18	$4.55	$4.60	$4.16	$4.22	$4.22	36,349
2021-08-17	$4.80	$4.80	$4.51	$4.51	$4.51	24,652
2021-08-16	$5.33	$5.33	$4.54	$4.55	$4.55	47,323
2021-08-13	$5.26	$5.43	$5.04	$5.28	$5.28	21,038
2021-08-12	$5.19	$5.49	$4.92	$5.20	$5.20	32,875
2021-08-11	$5.28	$5.49	$5.11	$5.17	$5.17	14,687
2021-08-10	$5.20	$5.46	$5.09	$5.45	$5.45	7,180
2021-08-09	$4.69	$5.30	$4.67	$5.24	$5.24	28,845
2021-08-06	$4.90	$4.92	$4.57	$4.71	$4.71	19,190
2021-08-05	$4.62	$4.78	$4.57	$4.67	$4.67	39,335
2021-08-04	$4.78	$4.88	$4.54	$4.55	$4.55	37,489
2021-08-03	$4.84	$5.05	$4.84	$4.95	$4.95	10,563
2021-08-02	$5.02	$5.06	$4.55	$4.90	$4.90	45,328
2021-07-30	$5.25	$5.30	$4.82	$5.06	$5.06	50,627
2021-07-29	$5.25	$5.25	$5.13	$5.23	$5.23	4,319
2021-07-28	$5.12	$5.30	$5.10	$5.11	$5.11	3,362
2021-07-27	$5.15	$5.16	$4.94	$5.16	$5.16	31,725
2021-07-26	$5.19	$5.23	$5.18	$5.20	$5.20	5,776
2021-07-23	$5.29	$5.41	$5.13	$5.26	$5.26	13,531
2021-07-22	$5.33	$5.41	$5.25	$5.34	$5.34	9,509
2021-07-21	$5.28	$5.44	$5.28	$5.39	$5.39	2,119
2021-07-20	$5.39	$5.39	$5.30	$5.31	$5.31	2,283
2021-07-19	$5.55	$5.55	$5.15	$5.40	$5.40	16,236
2021-07-16	$5.31	$5.80	$5.20	$5.48	$5.48	57,078
2021-07-15	$6.39	$6.39	$4.83	$5.21	$5.21	136,365
2021-07-14	$5.85	$6.40	$5.85	$6.16	$6.16	16,396
2021-07-13	$5.85	$5.98	$5.85	$5.90	$5.90	4,120
2021-07-12	$5.83	$5.96	$5.82	$5.89	$5.89	6,192
2021-07-09	$5.82	$6.05	$5.64	$5.82	$5.82	24,393
2021-07-08	$6.01	$6.03	$5.86	$5.86	$5.86	38,072
2021-07-07	$6.18	$6.28	$6.01	$6.08	$6.08	28,798
2021-07-06	$6.06	$6.23	$6.06	$6.22	$6.22	29,833
2021-07-02	$6.30	$6.30	$6.09	$6.10	$6.10	39,366
2021-07-01	$6.23	$6.34	$6.18	$6.18	$6.18	6,931
2021-06-30	$6.26	$6.42	$6.16	$6.33	$6.33	25,212
2021-06-29	$6.58	$6.62	$6.16	$6.16	$6.16	35,108
2021-06-28	$6.35	$6.74	$6.16	$6.64	$6.64	23,748
2021-06-25	$6.44	$6.55	$6.22	$6.45	$6.45	31,549
2021-06-24	$6.28	$6.65	$6.28	$6.48	$6.48	7,841
2021-06-23	$6.46	$6.67	$6.27	$6.32	$6.32	46,654
2021-06-22	$6.78	$6.81	$6.44	$6.51	$6.51	52,296
2021-06-21	$7.26	$7.38	$6.72	$6.80	$6.80	64,676
2021-06-18	$7.18	$7.36	$7.02	$7.17	$7.17	53,556
2021-06-17	$7.32	$7.74	$7.05	$7.25	$7.25	78,188
2021-06-16	$7.00	$7.39	$7.00	$7.33	$7.33	18,912
2021-06-15	$7.07	$7.30	$6.94	$7.02	$7.02	31,031
2021-06-14	$7.05	$7.42	$7.03	$7.14	$7.14	10,200
2021-06-11	$6.92	$7.22	$6.92	$7.09	$7.09	8,803
2021-06-10	$7.44	$7.44	$6.94	$7.12	$7.12	9,237
2021-06-09	$7.24	$7.42	$7.06	$7.35	$7.35	25,053
2021-06-08	$7.25	$7.50	$7.15	$7.24	$7.24	38,646
2021-06-07	$6.95	$7.30	$6.79	$7.25	$7.25	37,905
2021-06-04	$6.90	$7.09	$6.71	$6.88	$6.88	43,481
2021-06-03	$6.46	$7.04	$6.43	$6.87	$6.87	74,774
2021-06-02	$6.39	$6.50	$6.20	$6.41	$6.41	40,157
2021-06-01	$6.25	$6.59	$6.25	$6.43	$6.43	57,415
2021-05-28	$6.32	$6.34	$6.06	$6.24	$6.24	61,237
2021-05-27	$6.37	$6.52	$6.29	$6.33	$6.33	28,624
2021-05-26	$6.40	$6.53	$6.31	$6.46	$6.46	23,643
2021-05-25	$6.47	$6.62	$6.30	$6.32	$6.32	32,975
2021-05-24	$6.55	$6.66	$6.40	$6.52	$6.52	24,745
2021-05-21	$6.81	$6.81	$6.53	$6.57	$6.57	30,289
2021-05-20	$6.53	$6.80	$6.53	$6.70	$6.70	40,209
2021-05-19	$6.81	$6.89	$6.54	$6.54	$6.54	37,039
2021-05-18	$7.35	$7.35	$6.60	$6.80	$6.80	80,576
2021-05-17	$6.38	$7.50	$6.34	$7.42	$7.42	184,500
2021-05-14	$6.24	$6.50	$6.11	$6.45	$6.45	37,930
2021-05-13	$6.12	$6.17	$6.01	$6.11	$6.11	18,087
2021-05-12	$6.45	$6.45	$6.05	$6.09	$6.09	42,056
2021-05-11	$6.50	$6.61	$6.40	$6.49	$6.49	41,970
2021-05-10	$6.82	$6.85	$6.57	$6.64	$6.64	24,714
2021-05-07	$6.66	$6.82	$6.63	$6.72	$6.72	23,526
2021-05-06	$6.92	$7.09	$6.50	$6.51	$6.51	95,464
2021-05-05	$6.30	$6.88	$6.25	$6.86	$6.86	116,749
2021-05-04	$6.21	$6.28	$6.11	$6.22	$6.22	30,484
2021-05-03	$6.09	$6.35	$6.07	$6.21	$6.21	42,641
2021-04-30	$6.00	$6.21	$5.94	$6.16	$6.16	69,963
2021-04-29	$5.70	$6.15	$5.70	$6.03	$6.03	151,065
2021-04-28	$5.54	$5.75	$5.43	$5.67	$5.67	55,780
2021-04-27	$5.30	$5.65	$5.30	$5.55	$5.55	125,989
2021-04-26	$5.25	$5.33	$5.22	$5.24	$5.24	40,042
2021-04-23	$5.29	$5.31	$5.22	$5.28	$5.28	18,461
2021-04-22	$5.36	$5.44	$5.25	$5.25	$5.25	68,813
2021-04-21	$5.35	$5.55	$5.25	$5.45	$5.45	115,226
2021-04-20	$5.13	$5.50	$5.13	$5.32	$5.32	74,079
2021-04-19	$5.12	$5.25	$5.02	$5.21	$5.21	31,472
2021-04-16	$5.10	$5.19	$5.02	$5.18	$5.18	18,823
2021-04-15	$5.17	$5.31	$5.10	$5.10	$5.10	69,390
2021-04-14	$5.18	$5.33	$5.08	$5.17	$5.17	80,857
2021-04-13	$5.25	$5.42	$4.93	$5.20	$5.20	166,470
2021-04-12	$4.85	$5.40	$4.54	$5.33	$5.33	464,109
2021-04-09	$5.60	$5.63	$4.85	$5.09	$5.09	5,074,483
2021-04-08	$4.68	$4.80	$4.62	$4.65	$4.65	1,548,435
2021-04-07	$4.49	$4.65	$4.41	$4.65	$4.65	37,352
2021-04-06	$4.25	$4.48	$4.24	$4.48	$4.48	13,159
2021-04-05	$4.24	$4.35	$4.24	$4.35	$4.35	13,234
2021-04-01	$4.36	$4.38	$4.25	$4.25	$4.25	13,106
2021-03-31	$4.28	$4.35	$4.22	$4.35	$4.35	3,051
2021-03-30	$4.34	$4.38	$4.16	$4.18	$4.18	9,601
2021-03-29	$4.38	$4.38	$4.25	$4.26	$4.26	11,956
2021-03-26	$4.23	$4.40	$4.23	$4.38	$4.38	13,729
2021-03-25	$4.17	$4.38	$4.13	$4.38	$4.38	17,722
2021-03-24	$4.20	$4.35	$4.18	$4.18	$4.18	18,712
2021-03-23	$4.25	$4.42	$4.14	$4.21	$4.21	46,732
2021-03-22	$4.34	$4.47	$4.21	$4.26	$4.26	24,404
2021-03-19	$4.42	$4.47	$4.34	$4.39	$4.39	11,759
2021-03-18	$4.51	$4.65	$4.38	$4.42	$4.42	40,628
2021-03-17	$4.41	$4.49	$4.33	$4.42	$4.42	10,014
2021-03-16	$4.40	$4.55	$4.28	$4.42	$4.42	41,700
2021-03-15	$4.30	$4.39	$4.20	$4.33	$4.33	32,257
2021-03-12	$4.26	$4.30	$4.16	$4.23	$4.23	50,649
2021-03-11	$4.42	$4.48	$4.25	$4.25	$4.25	43,392
2021-03-10	$4.30	$4.42	$4.25	$4.34	$4.34	33,607
2021-03-09	$4.49	$4.51	$4.20	$4.36	$4.36	27,860
2021-03-08	$4.15	$4.48	$4.11	$4.45	$4.45	60,748
2021-03-05	$4.07	$4.15	$3.96	$4.15	$4.15	62,822
2021-03-04	$4.21	$4.21	$3.89	$3.98	$3.98	72,257
2021-03-03	$4.39	$4.42	$4.17	$4.26	$4.26	53,402
2021-03-02	$4.45	$4.54	$4.36	$4.42	$4.42	34,992
2021-03-01	$4.51	$4.65	$4.36	$4.51	$4.51	27,485
2021-02-26	$4.62	$4.63	$4.27	$4.45	$4.45	77,823
2021-02-25	$4.99	$4.99	$4.60	$4.69	$4.69	78,982
2021-02-24	$4.76	$5.67	$4.58	$4.88	$4.88	1,059,260
2021-02-23	$4.59	$4.84	$4.32	$4.80	$4.80	225,937
2021-02-22	$4.58	$4.94	$4.54	$4.69	$4.69	116,788
2021-02-19	$4.60	$4.68	$4.54	$4.61	$4.61	43,331
2021-02-18	$4.76	$4.85	$4.46	$4.60	$4.60	48,596
2021-02-17	$4.74	$4.89	$4.50	$4.84	$4.84	98,774
2021-02-16	$4.59	$4.77	$4.41	$4.73	$4.73	99,912
2021-02-12	$4.71	$4.96	$4.60	$4.60	$4.60	42,858
2021-02-11	$4.95	$4.95	$4.70	$4.78	$4.78	75,811
2021-02-10	$5.01	$5.20	$4.70	$5.00	$5.00	96,818
2021-02-09	$4.55	$5.80	$4.31	$5.12	$5.12	1,382,459
2021-02-08	$4.12	$5.68	$3.96	$4.60	$4.60	1,013,992
2021-02-05	$4.11	$4.19	$4.02	$4.15	$4.15	33,582
2021-02-04	$3.93	$4.17	$3.90	$4.15	$4.15	50,108
2021-02-03	$3.92	$3.98	$3.91	$3.97	$3.97	18,755
2021-02-02	$4.01	$4.01	$3.90	$3.99	$3.99	18,702
2021-02-01	$3.96	$4.04	$3.91	$4.04	$4.04	19,865
2021-01-29	$4.01	$4.05	$3.95	$4.00	$4.00	19,965
2021-01-28	$4.10	$4.10	$3.94	$4.06	$4.06	19,940
2021-01-27	$3.86	$4.19	$3.80	$4.07	$4.07	62,028
2021-01-26	$4.45	$4.45	$3.84	$3.95	$3.95	141,605
2021-01-25	$4.28	$4.59	$3.84	$4.45	$4.45	89,267
2021-01-22	$4.40	$4.50	$4.18	$4.29	$4.29	22,203
2021-01-21	$4.37	$4.51	$4.37	$4.45	$4.45	15,427
2021-01-20	$4.39	$4.57	$4.38	$4.42	$4.42	24,852
2021-01-19	$4.57	$4.57	$4.38	$4.45	$4.45	7,990
2021-01-15	$4.68	$4.68	$4.47	$4.60	$4.60	7,738
2021-01-14	$4.67	$4.67	$4.54	$4.62	$4.62	14,658
2021-01-13	$4.60	$4.65	$4.60	$4.63	$4.63	4,549
2021-01-12	$4.59	$4.66	$4.40	$4.56	$4.56	15,364
2021-01-11	$4.44	$4.56	$4.39	$4.52	$4.52	4,710
2021-01-08	$4.36	$4.47	$4.33	$4.35	$4.35	4,092
2021-01-07	$4.49	$4.65	$4.27	$4.53	$4.53	10,127
2021-01-06	$4.56	$4.81	$4.45	$4.65	$4.65	14,584
2021-01-05	$4.18	$4.75	$4.18	$4.66	$4.66	27,884
2021-01-04	$4.07	$4.23	$4.04	$4.23	$4.23	16,922
2020-12-31	$4.06	$4.13	$4.03	$4.12	$4.12	26,593
2020-12-30	$4.15	$4.19	$4.08	$4.11	$4.11	17,570
2020-12-29	$4.14	$4.17	$4.08	$4.12	$4.12	14,513
2020-12-28	$4.10	$4.18	$4.06	$4.18	$4.18	11,790
2020-12-24	$4.18	$4.19	$4.06	$4.14	$4.14	8,855
2020-12-23	$4.16	$4.23	$4.16	$4.19	$4.19	9,866
2020-12-22	$4.23	$4.23	$4.15	$4.19	$4.19	22,318
2020-12-21	$4.22	$4.26	$4.20	$4.22	$4.22	7,758
2020-12-18	$4.26	$4.33	$4.25	$4.25	$4.25	5,873
2020-12-17	$4.39	$4.40	$4.26	$4.28	$4.28	5,887
2020-12-16	$4.43	$4.43	$4.28	$4.34	$4.34	3,047
2020-12-15	$4.29	$4.43	$4.25	$4.43	$4.43	8,708
2020-12-14	$4.30	$4.53	$4.28	$4.36	$4.36	5,135
2020-12-11	$4.25	$4.49	$4.25	$4.33	$4.33	12,100
2020-12-10	$4.40	$4.47	$4.34	$4.47	$4.47	3,449
2020-12-09	$4.41	$4.66	$4.41	$4.53	$4.53	4,344
2020-12-08	$4.50	$4.71	$4.22	$4.67	$4.67	14,654
2020-12-07	$4.71	$4.82	$4.50	$4.60	$4.60	8,993
2020-12-04	$4.65	$4.75	$4.53	$4.70	$4.70	6,585
2020-12-03	$4.23	$4.75	$4.22	$4.68	$4.68	34,648
2020-12-02	$4.26	$4.42	$4.08	$4.30	$4.30	23,514
2020-12-01	$4.40	$4.81	$4.00	$4.50	$4.50	43,035
2020-11-30	$4.49	$4.59	$4.40	$4.40	$4.40	6,820
2020-11-27	$4.52	$4.70	$4.40	$4.60	$4.60	9,273
2020-11-25	$4.60	$4.92	$4.41	$4.60	$4.60	15,030
2020-11-24	$4.23	$4.60	$4.21	$4.56	$4.56	12,866
2020-11-23	$4.41	$4.41	$4.08	$4.27	$4.27	32,999
2020-11-20	$4.55	$4.55	$4.19	$4.42	$4.42	33,250
2020-11-19	$4.66	$4.75	$4.52	$4.60	$4.60	20,725
2020-11-18	$4.63	$4.79	$4.63	$4.65	$4.65	2,978
2020-11-17	$4.70	$4.80	$4.62	$4.78	$4.78	32,055
2020-11-16	$4.88	$4.90	$4.70	$4.73	$4.73	19,777
2020-11-13	$4.78	$4.95	$4.70	$4.90	$4.90	10,710
2020-11-12	$4.92	$4.97	$4.73	$4.78	$4.78	11,226
2020-11-11	$4.85	$5.00	$4.70	$5.00	$5.00	4,878
2020-11-10	$4.91	$4.91	$4.67	$4.86	$4.86	8,435
2020-11-09	$5.00	$5.00	$4.62	$4.90	$4.90	14,720
2020-11-06	$5.12	$5.12	$4.99	$5.04	$5.04	1,301
2020-11-05	$4.89	$5.20	$4.89	$5.09	$5.09	2,662
2020-11-04	$4.90	$4.90	$4.71	$4.85	$4.85	1,322
2020-11-03	$5.06	$5.06	$4.70	$4.87	$4.87	17,181
2020-11-02	$4.92	$4.95	$4.92	$4.95	$4.95	3,132
2020-10-30	$4.93	$4.93	$4.70	$4.90	$4.90	9,611
2020-10-29	$5.01	$5.04	$4.99	$5.00	$5.00	3,813
2020-10-28	$5.03	$5.16	$4.90	$5.00	$5.00	21,284
2020-10-27	$5.04	$5.05	$4.95	$4.95	$4.95	6,948
2020-10-26	$5.02	$5.08	$4.97	$5.00	$5.00	7,143
2020-10-23	$5.13	$5.13	$5.01	$5.07	$5.07	4,920
2020-10-22	$5.20	$5.20	$5.11	$5.16	$5.16	1,480
2020-10-21	$5.18	$5.18	$5.18	$5.18	$5.18	199
2020-10-20	$5.16	$5.20	$5.16	$5.20	$5.20	611
2020-10-19	$5.36	$5.36	$5.16	$5.16	$5.16	4,364
2020-10-16	$5.31	$5.39	$5.31	$5.35	$5.35	1,362
2020-10-15	$5.30	$5.30	$4.99	$5.25	$5.25	17,488
2020-10-14	$5.61	$5.61	$5.32	$5.32	$5.32	4,551
2020-10-13	$5.28	$5.56	$5.27	$5.55	$5.55	4,503
2020-10-12	$5.40	$5.62	$5.30	$5.37	$5.37	7,940
2020-10-09	$5.79	$5.79	$5.21	$5.37	$5.37	13,568
2020-10-08	$5.93	$5.93	$5.55	$5.68	$5.68	18,346
2020-10-07	$5.80	$5.95	$5.64	$5.88	$5.88	29,633
2020-10-06	$5.80	$5.80	$5.46	$5.75	$5.75	2,300
2020-10-05	$5.49	$5.81	$5.49	$5.80	$5.80	36,890
2020-10-02	$5.50	$5.55	$5.29	$5.49	$5.49	13,440
2020-10-01	$5.28	$5.62	$5.22	$5.48	$5.48	9,178
2020-09-30	$5.08	$5.80	$4.96	$5.50	$5.50	23,909
2020-09-29	$4.80	$5.02	$4.80	$4.99	$4.99	8,637
2020-09-28	$4.98	$5.04	$4.81	$5.04	$5.04	13,530
2020-09-25	$4.85	$5.07	$4.85	$5.07	$5.07	4,167
2020-09-24	$4.86	$5.01	$4.77	$5.01	$5.01	4,625
2020-09-23	$5.00	$5.02	$4.88	$4.98	$4.98	4,208
2020-09-22	$4.89	$5.03	$4.79	$5.00	$5.00	4,910
2020-09-21	$5.16	$5.18	$4.84	$5.00	$5.00	12,176
2020-09-18	$4.90	$5.05	$4.31	$5.04	$5.04	12,193
2020-09-17	$5.00	$5.02	$4.95	$4.95	$4.95	7,514
2020-09-16	$5.00	$5.00	$4.92	$5.00	$5.00	5,080
2020-09-15	$5.05	$5.10	$4.96	$5.00	$5.00	2,025
2020-09-14	$5.18	$5.18	$4.75	$4.88	$4.88	8,940
2020-09-11	$4.77	$5.05	$4.77	$5.04	$5.04	8,354
2020-09-10	$4.93	$5.05	$4.71	$5.05	$5.05	25,361
2020-09-09	$4.72	$5.10	$4.70	$5.01	$5.01	9,775
2020-09-08	$4.71	$4.79	$4.54	$4.79	$4.79	8,669
2020-09-04	$4.81	$4.88	$4.70	$4.77	$4.77	11,548
2020-09-03	$4.95	$4.98	$4.95	$4.95	$4.95	5,758
2020-09-02	$4.70	$5.05	$4.70	$4.98	$4.98	3,351
2020-09-01	$5.05	$5.15	$4.80	$4.80	$4.80	24,852
2020-08-31	$5.25	$5.32	$5.14	$5.21	$5.21	23,493
2020-08-28	$5.49	$5.49	$5.11	$5.31	$5.31	22,372
2020-08-27	$5.48	$5.81	$5.23	$5.37	$5.37	4,708
2020-08-26	$5.32	$5.57	$5.32	$5.57	$5.57	4,806
2020-08-25	$5.50	$5.55	$5.30	$5.45	$5.45	6,066
2020-08-24	$5.01	$5.60	$5.01	$5.43	$5.43	10,507
2020-08-21	$5.27	$5.70	$5.27	$5.56	$5.56	12,013
2020-08-20	$5.42	$5.76	$5.28	$5.63	$5.63	17,245
2020-08-19	$5.36	$5.48	$5.14	$5.45	$5.45	16,076
2020-08-18	$5.75	$5.88	$5.29	$5.49	$5.49	19,985
2020-08-17	$6.00	$6.00	$4.68	$5.58	$5.58	42,796
2020-08-14	$6.00	$6.03	$5.96	$6.00	$6.00	30,900
2020-08-13	$6.01	$6.08	$5.84	$5.97	$5.97	5,870
2020-08-12	$6.04	$6.06	$5.92	$6.05	$6.05	13,310
2020-08-11	$6.04	$6.04	$5.87	$6.00	$6.00	5,998
2020-08-10	$5.96	$6.17	$5.96	$6.05	$6.05	19,376
2020-08-07	$5.90	$6.00	$5.80	$5.96	$5.96	9,315
2020-08-06	$6.10	$6.10	$5.75	$5.79	$5.79	50,454
2020-08-05	$6.24	$6.24	$5.73	$5.94	$5.94	26,246
2020-08-04	$6.20	$6.30	$5.93	$6.30	$6.30	8,288
2020-08-03	$6.12	$6.41	$6.06	$6.37	$6.37	17,276
2020-07-31	$6.20	$6.20	$5.85	$6.14	$6.14	3,497
2020-07-30	$5.85	$6.16	$5.85	$6.14	$6.14	8,780
2020-07-29	$6.00	$6.10	$5.90	$5.97	$5.97	3,638
2020-07-28	$5.66	$6.00	$5.66	$5.99	$5.99	5,766
2020-07-27	$5.83	$5.88	$5.62	$5.72	$5.72	4,294
2020-07-24	$6.15	$6.15	$5.73	$5.73	$5.73	2,352
2020-07-23	$5.95	$6.14	$5.86	$5.90	$5.90	3,583
2020-07-22	$5.91	$6.02	$5.73	$5.87	$5.87	8,442
2020-07-21	$5.95	$6.14	$5.29	$5.86	$5.86	14,990
2020-07-20	$6.33	$6.36	$5.94	$5.95	$5.95	21,087
2020-07-17	$6.29	$6.31	$6.06	$6.27	$6.27	13,300
2020-07-16	$6.15	$6.32	$6.09	$6.20	$6.20	6,200
2020-07-15	$5.91	$6.42	$5.91	$6.11	$6.11	61,100
2020-07-14	$5.71	$5.91	$5.68	$5.89	$5.89	6,400
2020-07-13	$5.58	$5.94	$5.48	$5.59	$5.59	20,200
2020-07-10	$5.63	$5.65	$5.52	$5.64	$5.64	6,400
2020-07-09	$5.65	$5.65	$5.36	$5.65	$5.65	17,600
2020-07-08	$5.83	$5.83	$5.58	$5.62	$5.62	6,900
2020-07-07	$5.58	$5.67	$5.54	$5.60	$5.60	13,000
2020-07-06	$5.40	$5.68	$5.30	$5.66	$5.66	68,900
2020-07-02	$5.35	$5.37	$5.26	$5.36	$5.36	7,700
2020-07-01	$5.19	$5.31	$5.18	$5.31	$5.31	29,000
2020-06-30	$5.26	$5.45	$5.17	$5.35	$5.35	20,400
2020-06-29	$5.30	$5.44	$5.11	$5.44	$5.44	30,400
2020-06-26	$5.44	$5.51	$5.28	$5.32	$5.32	30,238
2020-06-25	$5.35	$5.40	$5.20	$5.40	$5.40	22,179
2020-06-24	$5.40	$5.52	$5.20	$5.50	$5.50	25,431
2020-06-23	$5.50	$5.59	$5.36	$5.55	$5.55	25,831
2020-06-22	$5.34	$5.75	$5.34	$5.69	$5.69	17,028
2020-06-19	$5.77	$5.84	$5.72	$5.80	$5.80	8,699
2020-06-18	$5.99	$5.99	$5.67	$5.81	$5.81	11,429
2020-06-17	$5.70	$5.84	$5.50	$5.76	$5.76	14,239
2020-06-16	$5.99	$6.02	$5.46	$5.62	$5.62	40,692
2020-06-15	$5.08	$5.99	$5.08	$5.89	$5.89	61,018
2020-06-12	$5.24	$5.25	$5.13	$5.22	$5.22	2,112
2020-06-11	$5.01	$5.21	$5.00	$5.19	$5.19	14,541
2020-06-10	$5.23	$5.29	$5.09	$5.29	$5.29	9,823
2020-06-09	$5.19	$5.41	$5.19	$5.33	$5.33	3,876
2020-06-08	$4.86	$5.40	$4.64	$5.36	$5.36	11,146
2020-06-05	$5.29	$5.40	$5.28	$5.35	$5.35	14,407
2020-06-04	$5.05	$5.37	$5.05	$5.29	$5.29	34,052
2020-06-03	$4.82	$5.29	$4.82	$4.99	$4.99	31,413
2020-06-02	$4.38	$4.86	$4.38	$4.83	$4.83	17,842
2020-06-01	$4.35	$4.52	$4.32	$4.48	$4.48	10,309
2020-05-29	$4.40	$4.47	$4.22	$4.32	$4.32	16,052
2020-05-28	$4.50	$4.50	$4.21	$4.45	$4.45	179,813
2020-05-27	$4.40	$4.89	$4.33	$4.77	$4.77	33,869
2020-05-26	$4.50	$4.50	$4.40	$4.41	$4.41	55,670
2020-05-22	$4.50	$4.50	$4.12	$4.37	$4.37	145,163
2020-05-21	$5.31	$5.68	$5.21	$5.37	$5.37	34,646
2020-05-20	$5.03	$5.41	$5.01	$5.13	$5.13	33,742
2020-05-19	$4.64	$4.98	$4.58	$4.97	$4.97	31,632
2020-05-18	$4.34	$4.58	$4.34	$4.58	$4.58	7,121
2020-05-15	$4.21	$4.46	$4.16	$4.35	$4.35	12,081
2020-05-14	$4.08	$4.38	$4.07	$4.36	$4.36	8,276
2020-05-13	$4.49	$4.50	$4.00	$4.37	$4.37	51,950
2020-05-12	$4.50	$4.50	$4.20	$4.50	$4.50	24,071
2020-05-11	$4.50	$4.57	$4.26	$4.49	$4.49	98,105
2020-05-08	$3.98	$4.49	$3.97	$4.39	$4.39	47,395
2020-05-07	$4.00	$4.00	$3.85	$3.98	$3.98	6,132
2020-05-06	$3.81	$4.00	$3.81	$3.98	$3.98	29,989
2020-05-05	$3.90	$4.00	$3.88	$3.88	$3.88	14,241
2020-05-04	$3.89	$3.90	$3.62	$3.90	$3.90	11,423
2020-05-01	$3.86	$3.94	$3.86	$3.89	$3.89	7,400
2020-04-30	$4.00	$4.00	$3.78	$3.91	$3.91	20,856
2020-04-29	$3.97	$4.05	$3.86	$3.99	$3.99	17,600
2020-04-28	$4.00	$4.05	$3.87	$3.88	$3.88	9,234
2020-04-27	$3.81	$3.99	$3.80	$3.95	$3.95	4,196
2020-04-24	$3.73	$3.95	$3.73	$3.86	$3.86	9,126
2020-04-23	$3.87	$3.88	$3.71	$3.78	$3.78	9,550
2020-04-22	$4.13	$4.13	$3.65	$3.75	$3.75	20,516
2020-04-21	$3.73	$3.92	$3.52	$3.88	$3.88	15,809
2020-04-20	$3.75	$3.88	$3.60	$3.82	$3.82	6,454
2020-04-17	$3.92	$3.98	$3.53	$3.87	$3.87	16,982
2020-04-16	$3.81	$3.96	$3.47	$3.85	$3.85	38,054
2020-04-15	$3.55	$4.88	$3.54	$4.09	$4.09	496,058
2020-04-14	$3.45	$3.55	$3.36	$3.54	$3.54	8,871
2020-04-13	$3.43	$3.50	$3.40	$3.50	$3.50	3,722
2020-04-09	$3.42	$3.48	$3.04	$3.47	$3.47	12,622
2020-04-08	$3.47	$3.48	$3.44	$3.46	$3.46	7,370
2020-04-07	$3.37	$3.50	$3.37	$3.47	$3.47	15,964
2020-04-06	$3.11	$3.51	$3.10	$3.45	$3.45	32,895
2020-04-03	$3.25	$3.42	$3.25	$3.42	$3.42	1,315
2020-04-02	$3.25	$3.35	$3.22	$3.35	$3.35	9,651
2020-04-01	$3.18	$3.39	$3.15	$3.31	$3.31	7,898
2020-03-31	$3.39	$3.39	$3.06	$3.38	$3.38	3,951
2020-03-30	$3.35	$3.39	$3.25	$3.27	$3.27	6,008
2020-03-27	$3.39	$3.39	$3.37	$3.38	$3.38	1,411
2020-03-26	$3.30	$3.41	$3.22	$3.37	$3.37	4,648
2020-03-25	$3.32	$3.45	$3.23	$3.30	$3.30	9,506
2020-03-24	$3.10	$3.33	$3.07	$3.15	$3.15	11,764
2020-03-23	$3.00	$3.18	$3.00	$3.06	$3.06	6,845
2020-03-20	$3.02	$3.18	$2.95	$3.08	$3.08	45,838
2020-03-19	$2.83	$3.37	$2.75	$3.08	$3.08	18,226
2020-03-18	$3.07	$3.09	$2.78	$2.95	$2.95	16,199
2020-03-17	$3.15	$3.15	$3.07	$3.07	$3.07	3,464
2020-03-16	$3.06	$3.07	$2.75	$2.99	$2.99	13,737
2020-03-13	$3.30	$3.56	$3.17	$3.17	$3.17	9,620
2020-03-12	$3.68	$3.68	$2.64	$2.64	$2.64	55,562
2020-03-11	$3.71	$3.77	$3.58	$3.68	$3.68	32,948
2020-03-10	$3.73	$3.97	$3.71	$3.77	$3.77	9,815
2020-03-09	$3.89	$3.90	$3.51	$3.71	$3.71	96,977
2020-03-06	$3.82	$3.93	$3.60	$3.93	$3.93	36,748
2020-03-05	$3.65	$4.35	$3.65	$3.93	$3.93	81,170
2020-03-04	$3.80	$3.95	$3.53	$3.70	$3.70	25,268
2020-03-03	$3.56	$3.80	$3.56	$3.80	$3.80	37,674
2020-03-02	$4.14	$4.36	$3.56	$3.62	$3.62	80,906
2020-02-28	$4.26	$4.75	$3.44	$3.49	$3.49	171,982
2020-02-27	$3.46	$4.15	$3.44	$4.06	$4.06	102,718
2020-02-26	$3.69	$3.71	$3.14	$3.56	$3.56	53,891
2020-02-25	$3.88	$3.90	$3.67	$3.67	$3.67	43,866
2020-02-24	$3.90	$4.05	$3.85	$3.94	$3.94	8,941
2020-02-21	$3.97	$4.05	$3.81	$3.92	$3.92	11,418
2020-02-20	$4.10	$4.10	$3.99	$4.02	$4.02	13,998
2020-02-19	$4.02	$4.11	$4.02	$4.06	$4.06	26,228
2020-02-18	$4.16	$4.17	$4.01	$4.04	$4.04	18,692
2020-02-14	$4.17	$4.27	$4.17	$4.17	$4.17	3,612
2020-02-13	$4.02	$4.27	$4.01	$4.16	$4.16	14,911
2020-02-12	$4.00	$4.17	$4.00	$4.07	$4.07	23,365
2020-02-11	$4.31	$4.60	$3.95	$4.15	$4.15	34,687
2020-02-10	$3.94	$4.75	$3.87	$4.23	$4.23	151,735
2020-02-07	$3.86	$3.97	$3.71	$3.87	$3.87	31,967
2020-02-06	$3.79	$3.95	$3.70	$3.74	$3.74	39,171
2020-02-05	$4.05	$4.45	$3.86	$3.98	$3.98	81,875
2020-02-04	$4.20	$5.44	$3.81	$4.16	$4.16	602,801
2020-02-03	$2.97	$4.83	$2.92	$4.25	$4.25	482,531
2020-01-31	$2.88	$3.00	$2.85	$2.85	$2.85	6,358
2020-01-30	$3.06	$3.06	$2.88	$2.91	$2.91	6,287
2020-01-29	$3.03	$3.15	$2.88	$3.15	$3.15	17,053
2020-01-28	$3.45	$3.45	$2.75	$2.90	$2.90	46,127
2020-01-27	$0.70	$0.70	$0.67	$0.68	$3.40	4,430
2020-01-24	$0.69	$0.77	$0.69	$0.71	$3.55	23,624
2020-01-23	$0.67	$0.69	$0.67	$0.68	$3.40	3,541
2020-01-22	$0.69	$0.69	$0.66	$0.67	$3.35	789
2020-01-21	$0.66	$0.69	$0.65	$0.66	$3.31	5,750
2020-01-17	$0.67	$0.67	$0.65	$0.67	$3.35	8,764
2020-01-16	$0.69	$0.69	$0.65	$0.66	$3.28	9,287
2020-01-15	$0.67	$0.70	$0.64	$0.67	$3.35	1,938
2020-01-14	$0.73	$0.73	$0.62	$0.68	$3.40	11,386
2020-01-13	$0.71	$0.80	$0.68	$0.73	$3.65	4,504
2020-01-10	$0.69	$0.72	$0.68	$0.69	$3.47	12,449
2020-01-09	$0.72	$0.73	$0.66	$0.67	$3.35	6,380
2020-01-08	$0.75	$0.80	$0.63	$0.74	$3.68	27,862
2020-01-07	$0.54	$0.73	$0.51	$0.71	$3.53	84,789
2020-01-06	$0.59	$0.59	$0.55	$0.56	$2.82	6,732
2020-01-03	$0.51	$0.59	$0.51	$0.59	$2.95	7,306
2020-01-02	$0.50	$0.55	$0.50	$0.52	$2.58	5,473
2019-12-31	$0.50	$0.52	$0.50	$0.51	$2.55	19,594
2019-12-30	$0.51	$0.53	$0.51	$0.51	$2.55	13,382
2019-12-27	$0.51	$0.54	$0.51	$0.51	$2.57	2,927
2019-12-26	$0.52	$0.54	$0.50	$0.54	$2.70	8,003
2019-12-24	$0.52	$0.55	$0.48	$0.54	$2.70	4,501
2019-12-23	$0.53	$0.55	$0.47	$0.54	$2.70	4,406
2019-12-20	$0.55	$0.55	$0.45	$0.50	$2.50	6,431
2019-12-19	$0.50	$0.50	$0.47	$0.49	$2.45	7,149
2019-12-18	$0.50	$0.55	$0.45	$0.52	$2.61	9,216
2019-12-17	$0.50	$0.53	$0.50	$0.53	$2.65	3,856
2019-12-16	$0.50	$0.54	$0.50	$0.52	$2.60	1,718
2019-12-13	$0.54	$0.54	$0.49	$0.52	$2.60	9,338
2019-12-12	$0.54	$0.55	$0.51	$0.55	$2.73	3,136
2019-12-11	$0.53	$0.56	$0.53	$0.54	$2.72	3,178
2019-12-10	$0.53	$0.56	$0.53	$0.55	$2.73	1,125
2019-12-09	$0.53	$0.59	$0.53	$0.53	$2.65	631
2019-12-06	$0.53	$0.56	$0.53	$0.54	$2.70	9,298
2019-12-05	$0.55	$0.55	$0.53	$0.55	$2.75	1,087
2019-12-04	$0.56	$0.59	$0.53	$0.55	$2.75	984
2019-12-03	$0.55	$0.55	$0.53	$0.55	$2.73	1,959
2019-12-02	$0.55	$0.57	$0.54	$0.57	$2.84	2,136
2019-11-29	$0.54	$0.55	$0.54	$0.54	$2.70	1,529
2019-11-27	$0.55	$0.59	$0.54	$0.56	$2.80	3,194
2019-11-26	$0.54	$0.60	$0.54	$0.56	$2.80	1,405
2019-11-25	$0.53	$0.59	$0.53	$0.58	$2.88	4,398
2019-11-22	$0.53	$0.57	$0.53	$0.54	$2.70	734
2019-11-21	$0.55	$0.59	$0.53	$0.58	$2.90	9,532
2019-11-20	$0.58	$0.60	$0.53	$0.53	$2.65	3,193
2019-11-19	$0.51	$0.60	$0.51	$0.59	$2.95	6,062
2019-11-18	$0.68	$0.68	$0.49	$0.63	$3.15	71,558
2019-11-15	$0.69	$0.70	$0.67	$0.68	$3.39	14,681
2019-11-14	$0.70	$0.72	$0.69	$0.71	$3.55	2,289
2019-11-13	$0.74	$0.74	$0.72	$0.72	$3.60	1,140
2019-11-12	$0.72	$0.73	$0.70	$0.73	$3.63	2,311
2019-11-11	$0.76	$0.76	$0.75	$0.76	$3.80	106
2019-11-08	$0.69	$0.76	$0.69	$0.74	$3.72	1,836
2019-11-07	$0.73	$0.75	$0.73	$0.73	$3.67	2,071
2019-11-06	$0.71	$0.73	$0.68	$0.73	$3.65	12,173
2019-11-05	$0.74	$0.74	$0.71	$0.73	$3.65	1,080
2019-11-04	$0.78	$0.78	$0.72	$0.73	$3.65	3,444
2019-11-01	$0.73	$0.78	$0.73	$0.78	$3.90	448
2019-10-31	$0.72	$0.83	$0.71	$0.78	$3.91	6,725
2019-10-30	$0.75	$0.75	$0.72	$0.75	$3.73	124
2019-10-29	$0.72	$0.75	$0.69	$0.75	$3.74	943
2019-10-28	$0.68	$0.75	$0.68	$0.75	$3.73	1,108
2019-10-25	$0.72	$0.76	$0.68	$0.68	$3.41	9,399
2019-10-24	$0.76	$0.77	$0.75	$0.75	$3.73	1,395
2019-10-23	$0.69	$0.76	$0.69	$0.74	$3.70	4,986
2019-10-22	$0.70	$0.74	$0.67	$0.70	$3.51	20,090
2019-10-21	$0.70	$0.70	$0.67	$0.69	$3.45	695
2019-10-18	$0.66	$0.66	$0.66	$0.66	$3.30	5
2019-10-17	$0.69	$0.70	$0.66	$0.66	$3.30	8,993
2019-10-16	$0.70	$0.73	$0.68	$0.70	$3.48	1,785
2019-10-15	$0.68	$0.72	$0.67	$0.72	$3.58	756
2019-10-14	$0.63	$0.72	$0.63	$0.68	$3.40	5,685
2019-10-11	$0.72	$0.73	$0.63	$0.63	$3.16	3,333
2019-10-10	$0.67	$0.72	$0.67	$0.68	$3.39	1,273
2019-10-09	$0.70	$0.70	$0.69	$0.69	$3.47	378
2019-10-08	$0.71	$0.72	$0.66	$0.72	$3.60	3,279
2019-10-07	$0.72	$0.72	$0.69	$0.69	$3.45	5,312
2019-10-04	$0.69	$0.73	$0.68	$0.69	$3.43	5,531
2019-10-03	$0.74	$0.74	$0.69	$0.72	$3.60	157
2019-10-02	$0.72	$0.72	$0.72	$0.72	$3.60	103
2019-10-01	$0.69	$0.75	$0.69	$0.70	$3.50	4,600
2019-09-30	$0.69	$0.75	$0.68	$0.70	$3.49	1,468
2019-09-27	$0.72	$0.72	$0.69	$0.71	$3.53	3,332
2019-09-26	$0.75	$0.75	$0.74	$0.74	$3.72	2,826
2019-09-25	$0.74	$0.74	$0.73	$0.74	$3.69	501
2019-09-24	$0.75	$0.75	$0.70	$0.73	$3.63	4,341
2019-09-23	$0.74	$0.75	$0.72	$0.72	$3.60	959
2019-09-20	$0.75	$0.75	$0.71	$0.74	$3.72	522
2019-09-19	$0.75	$0.80	$0.70	$0.75	$3.73	9,214
2019-09-18	$0.85	$0.85	$0.74	$0.80	$4.00	26,260
2019-09-17	$0.80	$0.81	$0.80	$0.81	$4.05	10,111
2019-09-16	$0.78	$0.80	$0.77	$0.80	$4.00	2,774
2019-09-13	$0.80	$0.80	$0.75	$0.79	$3.93	1,901
2019-09-12	$0.74	$0.80	$0.74	$0.80	$4.00	5,832
2019-09-11	$0.73	$0.75	$0.73	$0.73	$3.67	1,331
2019-09-10	$0.74	$0.75	$0.72	$0.73	$3.65	8,012
2019-09-09	$0.76	$0.76	$0.71	$0.73	$3.65	7,051
2019-09-06	$0.74	$0.76	$0.70	$0.76	$3.80	3,334
2019-09-05	$0.75	$0.76	$0.73	$0.74	$3.70	5,565
2019-09-04	$0.71	$0.73	$0.70	$0.73	$3.65	5,299
2019-09-03	$0.70	$0.72	$0.70	$0.71	$3.56	6,091
2019-08-30	$0.70	$0.72	$0.69	$0.70	$3.50	5,415
2019-08-29	$0.70	$0.72	$0.69	$0.70	$3.50	5,224
2019-08-28	$0.70	$0.76	$0.68	$0.69	$3.43	4,825
2019-08-27	$0.75	$0.77	$0.68	$0.69	$3.47	14,532
2019-08-26	$0.74	$0.75	$0.72	$0.72	$3.60	10,336
2019-08-23	$0.71	$0.80	$0.70	$0.76	$3.80	5,743
2019-08-22	$0.78	$0.78	$0.70	$0.73	$3.63	5,590
2019-08-21	$0.80	$0.80	$0.78	$0.78	$3.90	11,853
2019-08-20	$0.80	$0.81	$0.78	$0.78	$3.92	10,716
2019-08-19	$0.80	$0.93	$0.80	$0.81	$4.03	14,053
2019-08-16	$0.84	$0.85	$0.78	$0.84	$4.20	8,453
2019-08-15	$0.88	$0.88	$0.79	$0.79	$3.95	1,731
2019-08-14	$0.83	$0.86	$0.78	$0.79	$3.95	15,029
2019-08-13	$0.84	$0.93	$0.83	$0.85	$4.25	5,887
2019-08-12	$0.83	$0.85	$0.83	$0.84	$4.19	7,215
2019-08-09	$0.86	$0.86	$0.83	$0.84	$4.20	2,586
2019-08-08	$0.85	$0.86	$0.83	$0.85	$4.25	4,234
2019-08-07	$0.84	$0.85	$0.83	$0.85	$4.23	976
2019-08-06	$0.86	$0.86	$0.83	$0.84	$4.20	2,981
2019-08-05	$0.83	$0.89	$0.83	$0.85	$4.24	7,316
2019-08-02	$0.83	$0.86	$0.83	$0.84	$4.19	2,703
2019-08-01	$0.89	$0.89	$0.76	$0.83	$4.15	8,846
2019-07-31	$0.88	$0.93	$0.88	$0.89	$4.45	962
2019-07-30	$0.92	$0.93	$0.89	$0.89	$4.45	3,532
2019-07-29	$0.88	$0.92	$0.88	$0.91	$4.57	747
2019-07-26	$0.91	$0.93	$0.91	$0.91	$4.55	576
2019-07-25	$0.90	$0.92	$0.90	$0.91	$4.55	444
2019-07-24	$0.93	$0.93	$0.92	$0.92	$4.61	974
2019-07-23	$0.92	$0.93	$0.91	$0.92	$4.59	1,714
2019-07-22	$0.93	$0.94	$0.92	$0.92	$4.62	2,371
2019-07-19	$0.92	$0.93	$0.92	$0.93	$4.65	1,128
2019-07-18	$0.92	$0.93	$0.92	$0.93	$4.65	2,079
2019-07-17	$0.94	$0.94	$0.92	$0.93	$4.65	998
2019-07-16	$0.92	$0.94	$0.85	$0.93	$4.63	5,703
2019-07-15	$0.93	$0.95	$0.92	$0.93	$4.63	288
2019-07-12	$0.93	$0.95	$0.90	$0.93	$4.63	11,860
2019-07-11	$0.95	$0.95	$0.92	$0.92	$4.60	2,081
2019-07-10	$0.97	$0.97	$0.94	$0.95	$4.75	3,940
2019-07-09	$0.95	$1.01	$0.95	$0.96	$4.80	6,747
2019-07-08	$0.93	$1.05	$0.90	$1.04	$5.20	9,709
2019-07-05	$0.97	$0.97	$0.94	$0.96	$4.80	535
2019-07-03	$0.91	$1.00	$0.91	$0.92	$4.60	431
2019-07-02	$0.96	$0.96	$0.91	$0.94	$4.70	6,611
2019-07-01	$0.99	$1.02	$0.96	$0.96	$4.80	4,337
2019-06-28	$0.93	$1.00	$0.93	$1.00	$5.00	3,272
2019-06-27	$0.93	$0.95	$0.90	$0.90	$4.51	616
2019-06-26	$0.98	$0.98	$0.90	$0.90	$4.52	289
2019-06-25	$0.98	$0.98	$0.91	$0.95	$4.73	5,026
2019-06-24	$0.95	$0.99	$0.92	$0.93	$4.65	4,423
2019-06-21	$0.99	$1.00	$0.97	$0.97	$4.83	2,223
2019-06-20	$1.00	$1.00	$0.99	$1.00	$5.00	2,015
2019-06-19	$0.98	$1.00	$0.90	$1.00	$5.00	5,642
2019-06-18	$1.01	$1.01	$0.98	$1.00	$4.99	994
2019-06-17	$1.01	$1.02	$0.86	$1.01	$5.04	6,393
2019-06-14	$1.02	$1.03	$1.01	$1.02	$5.10	773
2019-06-13	$1.04	$1.04	$1.02	$1.02	$5.10	919
2019-06-12	$1.01	$1.04	$1.01	$1.04	$5.20	745
2019-06-11	$1.02	$1.05	$1.01	$1.02	$5.10	3,332
2019-06-10	$1.01	$1.03	$1.01	$1.02	$5.08	7,923
2019-06-07	$1.07	$1.07	$1.02	$1.05	$5.25	1,031
2019-06-06	$1.04	$1.07	$1.04	$1.07	$5.35	594
2019-06-05	$1.05	$1.08	$1.04	$1.05	$5.25	1,762
2019-06-04	$1.02	$1.07	$1.01	$1.06	$5.30	2,508
2019-06-03	$1.07	$1.08	$1.02	$1.03	$5.15	7,518
2019-05-31	$1.12	$1.13	$1.06	$1.08	$5.38	9,925
2019-05-30	$1.10	$1.10	$1.06	$1.08	$5.42	1,718
2019-05-29	$1.10	$1.12	$1.05	$1.08	$5.40	11,898
2019-05-28	$1.13	$1.13	$1.05	$1.05	$5.25	3,576
2019-05-24	$1.15	$1.15	$1.13	$1.15	$5.75	762
2019-05-23	$1.10	$1.16	$1.10	$1.15	$5.75	167
2019-05-22	$1.14	$1.16	$1.14	$1.16	$5.80	727
2019-05-21	$1.13	$1.19	$1.13	$1.14	$5.70	2,362
2019-05-20	$1.15	$1.15	$1.10	$1.13	$5.65	12,053
2019-05-17	$1.23	$1.23	$1.16	$1.16	$5.78	4,019
2019-05-16	$1.23	$1.23	$1.19	$1.22	$6.10	2,683
2019-05-15	$1.26	$1.26	$1.22	$1.22	$6.10	1,890
2019-05-14	$1.24	$1.28	$1.24	$1.27	$6.35	5,508
2019-05-13	$1.20	$1.25	$1.17	$1.24	$6.20	5,324
2019-05-10	$1.23	$1.26	$1.22	$1.22	$6.10	2,406
2019-05-09	$1.25	$1.25	$1.22	$1.25	$6.25	4,665
2019-05-08	$1.25	$1.25	$1.25	$1.25	$6.25	122
2019-05-07	$1.24	$1.26	$1.16	$1.22	$6.10	672
2019-05-06	$1.23	$1.26	$1.18	$1.20	$6.00	13,647
2019-05-03	$1.28	$1.28	$1.25	$1.26	$6.30	13,185
2019-05-02	$1.27	$1.30	$1.27	$1.29	$6.45	5,234
2019-05-01	$1.27	$1.28	$1.21	$1.27	$6.35	3,438
2019-04-30	$1.30	$1.30	$1.27	$1.27	$6.35	5,694
2019-04-29	$1.35	$1.35	$1.27	$1.31	$6.55	10,838
2019-04-26	$1.35	$1.35	$1.33	$1.35	$6.75	1,657
2019-04-25	$1.34	$1.35	$1.31	$1.35	$6.75	1,483
2019-04-24	$1.35	$1.38	$1.29	$1.32	$6.60	12,803
2019-04-23	$1.39	$1.39	$1.35	$1.37	$6.85	8,431
2019-04-22	$1.39	$1.39	$1.37	$1.39	$6.95	3,034
2019-04-18	$1.47	$1.47	$1.37	$1.39	$6.93	10,083
2019-04-17	$1.40	$1.48	$1.40	$1.46	$7.30	13,758
2019-04-16	$1.35	$1.43	$1.31	$1.37	$6.85	22,558
2019-04-15	$1.31	$1.35	$1.30	$1.35	$6.75	6,716
2019-04-12	$1.35	$1.35	$1.30	$1.32	$6.60	4,294
2019-04-11	$1.26	$1.42	$1.25	$1.36	$6.80	29,315
2019-04-10	$1.25	$1.25	$1.24	$1.24	$6.20	8,619
2019-04-09	$1.25	$1.25	$1.24	$1.25	$6.23	5,779
2019-04-08	$1.23	$1.25	$1.21	$1.25	$6.25	11,389
2019-04-05	$1.20	$1.24	$1.20	$1.23	$6.14	5,229
2019-04-04	$1.19	$1.21	$1.18	$1.21	$6.03	3,088
2019-04-03	$1.20	$1.22	$1.15	$1.19	$5.93	16,164
2019-04-02	$1.05	$1.25	$1.05	$1.19	$5.95	52,938
2019-04-01	$1.07	$1.09	$1.03	$1.04	$5.20	6,358
2019-03-29	$1.04	$1.10	$1.03	$1.07	$5.35	5,276
2019-03-28	$1.03	$1.10	$1.01	$1.01	$5.05	852
2019-03-27	$1.01	$1.07	$1.01	$1.04	$5.20	4,596
2019-03-26	$1.02	$1.04	$1.01	$1.03	$5.15	1,127
2019-03-25	$1.06	$1.06	$1.02	$1.03	$5.15	1,753
2019-03-22	$1.06	$1.08	$1.05	$1.06	$5.28	4,953
2019-03-21	$1.07	$1.08	$1.07	$1.08	$5.40	2,995
2019-03-20	$1.06	$1.09	$1.04	$1.07	$5.33	1,191
2019-03-19	$1.05	$1.08	$1.03	$1.07	$5.35	9,659
2019-03-18	$1.08	$1.18	$1.02	$1.05	$5.25	8,880
2019-03-15	$1.05	$1.05	$1.02	$1.02	$5.10	2,885
2019-03-14	$1.04	$1.05	$1.02	$1.05	$5.25	1,354
2019-03-13	$1.05	$1.05	$1.02	$1.04	$5.22	1,472
2019-03-12	$1.04	$1.05	$1.02	$1.03	$5.15	1,522
2019-03-11	$1.03	$1.08	$1.02	$1.05	$5.25	2,258
2019-03-08	$1.05	$1.06	$1.02	$1.05	$5.25	2,887
2019-03-07	$1.09	$1.09	$1.06	$1.06	$5.30	3,666
2019-03-06	$1.08	$1.10	$1.06	$1.09	$5.47	1,459
2019-03-05	$1.08	$1.17	$1.07	$1.08	$5.40	52,323
2019-03-04	$1.06	$1.09	$1.06	$1.07	$5.37	1,637
2019-03-01	$1.08	$1.09	$1.06	$1.06	$5.30	1,871
2019-02-28	$1.09	$1.09	$1.06	$1.07	$5.33	156
2019-02-27	$1.04	$1.09	$1.04	$1.09	$5.45	3,531
2019-02-26	$1.02	$1.07	$1.02	$1.04	$5.20	1,540
2019-02-25	$1.01	$1.05	$1.01	$1.03	$5.15	3,654
2019-02-22	$1.13	$1.14	$1.00	$1.01	$5.05	18,403
2019-02-21	$1.12	$1.12	$1.11	$1.12	$5.60	914
2019-02-20	$1.10	$1.11	$1.09	$1.11	$5.55	6,172
2019-02-19	$1.00	$1.11	$1.00	$1.07	$5.35	19,972
2019-02-15	$1.14	$1.15	$1.11	$1.13	$5.65	6,119
2019-02-14	$1.13	$1.15	$1.01	$1.15	$5.75	8,596
2019-02-13	$1.15	$1.15	$1.13	$1.15	$5.75	3,330
2019-02-12	$1.15	$1.20	$1.13	$1.13	$5.65	7,320
2019-02-11	$1.24	$1.24	$1.14	$1.15	$5.76	11,693
2019-02-08	$1.22	$1.23	$1.21	$1.22	$6.10	3,161
2019-02-07	$1.22	$1.24	$1.18	$1.22	$6.10	5,842
2019-02-06	$1.23	$1.24	$1.22	$1.23	$6.15	7,215
2019-02-05	$1.19	$1.25	$1.17	$1.23	$6.15	3,970
2019-02-04	$1.18	$1.19	$1.17	$1.17	$5.85	3,229
2019-02-01	$1.16	$1.20	$1.16	$1.17	$5.85	2,239
2019-01-31	$1.13	$1.14	$1.11	$1.14	$5.70	6,571
2019-01-30	$1.21	$1.21	$1.08	$1.12	$5.60	4,309
2019-01-29	$1.24	$1.24	$1.19	$1.20	$6.00	4,346
2019-01-28	$1.19	$1.24	$1.17	$1.24	$6.20	8,435
2019-01-25	$1.10	$1.25	$1.10	$1.18	$5.90	52,025
2019-01-24	$1.04	$1.08	$1.04	$1.08	$5.40	19,957
2019-01-23	$1.03	$1.03	$1.00	$1.01	$5.05	1,194
2019-01-22	$0.98	$1.05	$0.96	$1.01	$5.07	8,267
2019-01-18	$0.95	$0.97	$0.95	$0.96	$4.80	212
2019-01-17	$0.96	$0.96	$0.95	$0.95	$4.75	866
2019-01-16	$0.95	$0.97	$0.95	$0.95	$4.77	3,293
2019-01-15	$0.94	$0.98	$0.94	$0.95	$4.75	375
2019-01-14	$0.96	$0.97	$0.95	$0.95	$4.75	3,361
2019-01-11	$0.98	$0.99	$0.95	$0.97	$4.85	445
2019-01-10	$0.98	$0.98	$0.96	$0.98	$4.90	684
2019-01-09	$0.96	$1.00	$0.96	$0.98	$4.88	8,114
2019-01-08	$0.97	$0.98	$0.90	$0.93	$4.64	16,729
2019-01-07	$0.87	$0.95	$0.87	$0.94	$4.69	18,056
2019-01-04	$0.85	$0.93	$0.85	$0.86	$4.30	16,405
2019-01-03	$0.85	$0.85	$0.76	$0.85	$4.25	5,162
2019-01-02	$0.78	$0.85	$0.78	$0.82	$4.10	3,495
2018-12-31	$0.71	$0.86	$0.71	$0.78	$3.90	17,571
2018-12-28	$0.65	$0.72	$0.65	$0.67	$3.37	17,051
2018-12-27	$0.68	$0.70	$0.65	$0.65	$3.26	25,175
2018-12-26	$0.71	$0.75	$0.69	$0.70	$3.48	6,676
2018-12-24	$0.71	$0.71	$0.69	$0.71	$3.55	8,071
2018-12-21	$0.75	$0.77	$0.72	$0.74	$3.69	6,701
2018-12-20	$0.79	$0.79	$0.75	$0.77	$3.85	7,301
2018-12-19	$0.79	$0.79	$0.75	$0.77	$3.85	1,447
2018-12-18	$0.81	$0.81	$0.76	$0.77	$3.85	5,458
2018-12-17	$0.80	$0.81	$0.75	$0.75	$3.77	13,866
2018-12-14	$0.79	$0.83	$0.78	$0.83	$4.15	17,488
2018-12-13	$0.81	$0.81	$0.77	$0.81	$4.03	3,661
2018-12-12	$0.79	$0.81	$0.77	$0.78	$3.90	6,985
2018-12-11	$0.81	$0.81	$0.78	$0.79	$3.95	3,332
2018-12-10	$0.79	$0.82	$0.79	$0.79	$3.97	12,379
2018-12-07	$0.80	$0.85	$0.79	$0.80	$4.00	8,050
2018-12-06	$0.83	$0.85	$0.80	$0.83	$4.15	3,954
2018-12-04	$0.85	$0.85	$0.80	$0.83	$4.13	5,164
2018-12-03	$0.85	$0.85	$0.81	$0.85	$4.25	568
2018-11-30	$0.85	$0.85	$0.80	$0.84	$4.19	8,211
2018-11-29	$0.87	$0.88	$0.80	$0.80	$4.02	8,953
2018-11-28	$0.88	$0.89	$0.84	$0.84	$4.20	18,464
2018-11-27	$0.89	$0.90	$0.88	$0.89	$4.43	10,899
2018-11-26	$0.91	$0.93	$0.88	$0.89	$4.45	3,535
2018-11-23	$0.90	$0.91	$0.90	$0.91	$4.55	2,425
2018-11-21	$0.92	$0.93	$0.90	$0.93	$4.65	14,986
2018-11-20	$0.90	$0.93	$0.90	$0.92	$4.60	842
2018-11-19	$0.91	$0.95	$0.90	$0.90	$4.50	4,399
2018-11-16	$0.92	$0.95	$0.91	$0.93	$4.65	15,457
2018-11-15	$0.95	$0.95	$0.95	$0.95	$4.74	436
2018-11-14	$0.91	$0.97	$0.91	$0.94	$4.70	4,931
2018-11-13	$0.95	$0.98	$0.93	$0.93	$4.67	252
2018-11-12	$0.98	$0.98	$0.91	$0.98	$4.90	288
2018-11-09	$0.95	$1.00	$0.95	$0.98	$4.90	783
2018-11-08	$0.98	$1.02	$0.91	$0.95	$4.74	9,765
2018-11-07	$0.93	$1.00	$0.93	$1.00	$5.00	3,905
2018-11-06	$1.03	$1.04	$1.02	$1.03	$5.15	6,704
2018-11-05	$0.95	$1.08	$0.92	$1.04	$5.20	13,103
2018-11-02	$0.97	$1.00	$0.94	$0.97	$4.83	9,929
2018-11-01	$0.93	$0.95	$0.92	$0.94	$4.70	16,756
2018-10-31	$0.91	$0.94	$0.91	$0.94	$4.72	1,718
2018-10-30	$0.95	$0.95	$0.91	$0.94	$4.70	3,312
2018-10-29	$0.90	$0.95	$0.90	$0.95	$4.75	11,576
2018-10-26	$0.92	$0.92	$0.89	$0.90	$4.50	3,621
2018-10-25	$0.91	$0.94	$0.86	$0.92	$4.60	12,252
2018-10-24	$0.93	$0.93	$0.86	$0.91	$4.55	4,446
2018-10-23	$0.86	$0.93	$0.85	$0.90	$4.50	9,170
2018-10-22	$0.93	$0.96	$0.85	$0.88	$4.40	13,791
2018-10-19	$0.83	$1.03	$0.82	$0.88	$4.42	46,221
2018-10-18	$0.84	$0.90	$0.82	$0.85	$4.25	25,438
2018-10-17	$0.84	$1.09	$0.80	$0.86	$4.30	190,973
2018-10-16	$0.90	$0.90	$0.75	$0.85	$4.25	10,420
2018-10-15	$0.88	$0.89	$0.85	$0.88	$4.40	23,347
2018-10-12	$0.90	$0.91	$0.85	$0.89	$4.45	9,029
2018-10-11	$0.89	$0.91	$0.89	$0.90	$4.50	10,074
2018-10-10	$0.90	$0.91	$0.89	$0.90	$4.50	16,484
2018-10-09	$0.91	$0.92	$0.89	$0.89	$4.45	6,514
2018-10-08	$0.89	$0.92	$0.89	$0.92	$4.62	7,831
2018-10-05	$0.96	$1.00	$0.91	$0.92	$4.60	13,701
2018-10-04	$1.01	$1.01	$0.95	$0.96	$4.80	14,883
2018-10-03	$1.02	$1.03	$1.00	$1.03	$5.15	4,640
2018-10-02	$1.04	$1.04	$1.03	$1.03	$5.15	8,026
2018-10-01	$1.02	$1.06	$1.02	$1.03	$5.15	6,206
2018-09-28	$1.02	$1.06	$1.00	$1.04	$5.20	11,914
2018-09-27	$1.05	$1.06	$1.00	$1.03	$5.15	20,266
2018-09-26	$1.10	$1.10	$1.05	$1.05	$5.25	17,208
2018-09-25	$1.14	$1.14	$1.06	$1.08	$5.41	9,940
2018-09-24	$1.10	$1.14	$1.08	$1.13	$5.65	43,782
2018-09-21	$1.11	$1.11	$1.08	$1.09	$5.45	944
2018-09-20	$1.10	$1.10	$1.08	$1.08	$5.40	2,115
2018-09-19	$1.09	$1.10	$1.08	$1.09	$5.45	1,448
2018-09-18	$1.10	$1.10	$1.09	$1.09	$5.45	204
2018-09-17	$1.13	$1.13	$1.05	$1.10	$5.48	9,158
2018-09-14	$1.12	$1.12	$1.09	$1.11	$5.57	130
2018-09-13	$1.13	$1.14	$1.11	$1.11	$5.55	2,296
2018-09-12	$1.12	$1.13	$1.09	$1.13	$5.65	3,808
2018-09-11	$1.08	$1.11	$1.07	$1.10	$5.50	4,243
2018-09-10	$1.09	$1.10	$1.09	$1.09	$5.45	399
2018-09-07	$1.09	$1.10	$1.09	$1.09	$5.45	806
2018-09-06	$1.10	$1.10	$1.09	$1.10	$5.50	2,243
2018-09-05	$1.14	$1.14	$1.09	$1.12	$5.60	1,981
2018-09-04	$1.09	$1.15	$1.09	$1.13	$5.63	4,737
2018-08-31	$1.10	$1.12	$1.10	$1.10	$5.50	2,741
2018-08-30	$1.07	$1.12	$1.07	$1.10	$5.50	4,174
2018-08-29	$1.09	$1.11	$1.08	$1.10	$5.50	5,069
2018-08-28	$1.09	$1.12	$1.09	$1.11	$5.55	3,135
2018-08-27	$1.20	$1.20	$1.06	$1.10	$5.50	25,685
2018-08-24	$1.18	$1.21	$1.13	$1.21	$6.05	2,158
2018-08-23	$1.19	$1.23	$1.13	$1.16	$5.80	990
2018-08-22	$1.15	$1.20	$1.15	$1.19	$5.95	3,356
2018-08-21	$1.14	$1.15	$1.14	$1.15	$5.75	5,563
2018-08-20	$1.15	$1.15	$1.11	$1.14	$5.70	11,300
2018-08-17	$1.12	$1.15	$1.08	$1.13	$5.65	3,299
2018-08-16	$1.13	$1.15	$1.09	$1.11	$5.55	6,580
2018-08-15	$1.15	$1.15	$1.05	$1.15	$5.75	8,468
2018-08-14	$1.08	$1.15	$1.08	$1.11	$5.55	10,480
2018-08-13	$1.18	$1.19	$1.05	$1.11	$5.53	48,317
2018-08-10	$1.21	$1.27	$1.13	$1.15	$5.75	29,381
2018-08-09	$1.23	$1.30	$1.21	$1.22	$6.10	9,083
2018-08-08	$1.21	$1.26	$1.21	$1.23	$6.15	10,288
2018-08-07	$1.24	$1.24	$1.20	$1.22	$6.10	9,122
2018-08-06	$1.25	$1.33	$1.22	$1.22	$6.10	8,278
2018-08-03	$1.28	$1.28	$1.25	$1.25	$6.25	20,332
2018-08-02	$1.28	$1.29	$1.25	$1.29	$6.45	13,782
2018-08-01	$1.31	$1.33	$1.28	$1.28	$6.40	1,485
2018-07-31	$1.32	$1.34	$1.30	$1.30	$6.50	1,843
2018-07-30	$1.35	$1.38	$1.33	$1.33	$6.65	4,940
2018-07-27	$1.37	$1.38	$1.35	$1.35	$6.75	7,440
2018-07-26	$1.30	$1.38	$1.29	$1.38	$6.90	21,578
2018-07-25	$1.33	$1.34	$1.28	$1.31	$6.55	4,859
2018-07-24	$1.35	$1.35	$1.32	$1.32	$6.60	4,847
2018-07-23	$1.35	$1.36	$1.31	$1.35	$6.75	4,201
2018-07-20	$1.30	$1.35	$1.29	$1.33	$6.65	5,972
2018-07-19	$1.29	$1.31	$1.28	$1.29	$6.45	3,679
2018-07-18	$1.29	$1.33	$1.28	$1.29	$6.45	2,205
2018-07-17	$1.32	$1.32	$1.30	$1.32	$6.60	3,079
2018-07-16	$1.33	$1.33	$1.30	$1.31	$6.53	2,656
2018-07-13	$1.34	$1.35	$1.30	$1.33	$6.64	4,782
2018-07-12	$1.25	$1.33	$1.22	$1.33	$6.65	16,002
2018-07-11	$1.22	$1.27	$1.22	$1.25	$6.25	10,232
2018-07-10	$1.30	$1.30	$1.23	$1.23	$6.15	33,328
2018-07-09	$1.33	$1.34	$1.30	$1.30	$6.50	17,273
2018-07-06	$1.33	$1.34	$1.32	$1.33	$6.63	2,961
2018-07-05	$1.35	$1.36	$1.33	$1.33	$6.65	9,976
2018-07-03	$1.36	$1.36	$1.35	$1.35	$6.77	794
2018-07-02	$1.38	$1.38	$1.35	$1.36	$6.80	14,431
2018-06-29	$1.40	$1.42	$1.38	$1.38	$6.90	2,139
2018-06-28	$1.40	$1.40	$1.38	$1.40	$7.00	3,592
2018-06-27	$1.38	$1.41	$1.38	$1.40	$7.00	3,637
2018-06-26	$1.40	$1.40	$1.39	$1.40	$6.98	3,715
2018-06-25	$1.37	$1.40	$1.37	$1.40	$7.00	6,833
2018-06-22	$1.39	$1.39	$1.37	$1.38	$6.90	5,652
2018-06-21	$1.39	$1.41	$1.37	$1.39	$6.95	6,005
2018-06-20	$1.39	$1.42	$1.39	$1.40	$7.00	1,763
2018-06-19	$1.40	$1.40	$1.38	$1.39	$6.95	4,268
2018-06-18	$1.40	$1.46	$1.38	$1.40	$7.00	7,929
2018-06-15	$1.46	$1.46	$1.40	$1.42	$7.10	5,138
2018-06-14	$1.46	$1.49	$1.45	$1.46	$7.29	6,456
2018-06-13	$1.47	$1.49	$1.46	$1.47	$7.35	11,320
2018-06-12	$1.45	$1.46	$1.45	$1.45	$7.25	6,827
2018-06-11	$1.47	$1.48	$1.45	$1.46	$7.30	7,359
2018-06-08	$1.47	$1.48	$1.45	$1.47	$7.33	11,345
2018-06-07	$1.47	$1.47	$1.45	$1.46	$7.30	2,413
2018-06-06	$1.42	$1.49	$1.40	$1.44	$7.20	21,518
2018-06-05	$1.41	$1.42	$1.39	$1.42	$7.10	3,906
2018-06-04	$1.42	$1.43	$1.37	$1.42	$7.10	7,719
2018-06-01	$1.44	$1.44	$1.42	$1.43	$7.15	4,824
2018-05-31	$1.43	$1.44	$1.42	$1.43	$7.15	4,961
2018-05-30	$1.39	$1.43	$1.39	$1.42	$7.10	16,191
2018-05-29	$1.37	$1.39	$1.37	$1.38	$6.90	8,186
2018-05-25	$1.36	$1.39	$1.36	$1.38	$6.90	2,716
2018-05-24	$1.41	$1.41	$1.38	$1.39	$6.93	4,035
2018-05-23	$1.40	$1.40	$1.38	$1.40	$7.00	2,342
2018-05-22	$1.40	$1.41	$1.37	$1.40	$7.00	3,801
2018-05-21	$1.35	$1.41	$1.35	$1.40	$7.00	9,463
2018-05-18	$1.38	$1.42	$1.38	$1.41	$7.05	4,995
2018-05-17	$1.43	$1.43	$1.39	$1.40	$7.00	8,624
2018-05-16	$1.40	$1.43	$1.39	$1.43	$7.13	8,103
2018-05-15	$1.40	$1.40	$1.39	$1.40	$7.00	952
2018-05-14	$1.42	$1.42	$1.39	$1.41	$7.05	6,412
2018-05-11	$1.45	$1.45	$1.38	$1.42	$7.10	10,919
2018-05-10	$1.42	$1.46	$1.40	$1.45	$7.25	17,065
2018-05-09	$1.38	$1.43	$1.38	$1.42	$7.10	9,893
2018-05-08	$1.40	$1.41	$1.37	$1.39	$6.95	5,716
2018-05-07	$1.41	$1.41	$1.36	$1.41	$7.05	6,839
2018-05-04	$1.37	$1.40	$1.36	$1.40	$7.00	5,715
2018-05-03	$1.32	$1.40	$1.31	$1.38	$6.88	8,508
2018-05-02	$1.38	$1.38	$1.32	$1.35	$6.75	21,273
2018-05-01	$1.39	$1.40	$1.35	$1.39	$6.95	5,417
2018-04-30	$1.39	$1.40	$1.39	$1.39	$6.95	2,510
2018-04-27	$1.40	$1.41	$1.39	$1.39	$6.95	2,265
2018-04-26	$1.39	$1.41	$1.39	$1.39	$6.95	2,055
2018-04-25	$1.41	$1.41	$1.39	$1.39	$6.95	5,259
2018-04-24	$1.42	$1.44	$1.41	$1.41	$7.06	17,820
2018-04-23	$1.42	$1.44	$1.42	$1.43	$7.15	2,418
2018-04-20	$1.43	$1.45	$1.42	$1.43	$7.15	13,637
2018-04-19	$1.44	$1.45	$1.44	$1.44	$7.20	1,260
2018-04-18	$1.44	$1.45	$1.44	$1.45	$7.23	2,177
2018-04-17	$1.46	$1.46	$1.44	$1.45	$7.25	4,102
2018-04-16	$1.45	$1.48	$1.42	$1.46	$7.30	6,480
2018-04-13	$1.45	$1.49	$1.43	$1.45	$7.25	7,299
2018-04-12	$1.42	$1.45	$1.42	$1.45	$7.25	5,230
2018-04-11	$1.44	$1.44	$1.40	$1.42	$7.10	10,228
2018-04-10	$1.43	$1.49	$1.42	$1.45	$7.25	61,182
2018-04-09	$1.43	$1.45	$1.43	$1.44	$7.20	5,316
2018-04-06	$1.42	$1.43	$1.41	$1.43	$7.13	3,280
2018-04-05	$1.40	$1.42	$1.40	$1.41	$7.05	4,832
2018-04-04	$1.39	$1.42	$1.38	$1.40	$7.00	6,806
2018-04-03	$1.42	$1.43	$1.40	$1.42	$7.08	5,657
2018-04-02	$1.45	$1.45	$1.41	$1.42	$7.10	4,648
2018-03-29	$1.42	$1.44	$1.41	$1.43	$7.15	7,089
2018-03-28	$1.43	$1.43	$1.41	$1.41	$7.05	5,381
2018-03-27	$1.44	$1.45	$1.42	$1.43	$7.15	7,903
2018-03-26	$1.50	$1.50	$1.44	$1.44	$7.20	5,815
2018-03-23	$1.50	$1.50	$1.46	$1.47	$7.33	7,178
2018-03-22	$1.52	$1.55	$1.50	$1.50	$7.50	8,951
2018-03-21	$1.46	$1.55	$1.46	$1.53	$7.65	10,500
2018-03-20	$1.45	$1.47	$1.44	$1.46	$7.30	8,878
2018-03-19	$1.40	$1.51	$1.40	$1.44	$7.20	39,029
2018-03-16	$1.41	$1.47	$1.38	$1.41	$7.05	109,103
2018-03-15	$1.51	$1.55	$1.42	$1.43	$7.13	28,039
2018-03-14	$1.59	$1.60	$1.51	$1.52	$7.60	10,578
2018-03-13	$1.62	$1.62	$1.57	$1.58	$7.90	3,213
2018-03-12	$1.55	$1.61	$1.55	$1.61	$8.05	15,120
2018-03-09	$1.53	$1.56	$1.49	$1.56	$7.80	10,708
2018-03-08	$1.49	$1.53	$1.49	$1.52	$7.60	5,006
2018-03-07	$1.51	$1.53	$1.50	$1.50	$7.50	7,889
2018-03-06	$1.52	$1.54	$1.50	$1.52	$7.60	12,254
2018-03-05	$1.50	$1.51	$1.49	$1.50	$7.50	17,989
2018-03-02	$1.50	$1.51	$1.49	$1.50	$7.50	18,206
2018-03-01	$1.53	$1.54	$1.50	$1.50	$7.50	6,316
2018-02-28	$1.55	$1.55	$1.50	$1.52	$7.60	4,228
2018-02-27	$1.54	$1.56	$1.52	$1.56	$7.80	4,852
2018-02-26	$1.54	$1.56	$1.53	$1.54	$7.70	8,619
2018-02-23	$1.54	$1.55	$1.48	$1.53	$7.65	9,587
2018-02-22	$1.55	$1.56	$1.51	$1.52	$7.60	4,953
2018-02-21	$1.50	$1.55	$1.47	$1.54	$7.70	15,650
2018-02-20	$1.46	$1.50	$1.46	$1.50	$7.50	8,981
2018-02-16	$1.47	$1.50	$1.47	$1.47	$7.37	538
2018-02-15	$1.47	$1.50	$1.46	$1.47	$7.35	7,595
2018-02-14	$1.47	$1.48	$1.46	$1.48	$7.40	5,916
2018-02-13	$1.47	$1.47	$1.43	$1.46	$7.30	5,224
2018-02-12	$1.46	$1.48	$1.42	$1.48	$7.40	5,532
2018-02-09	$1.41	$1.43	$1.38	$1.41	$7.05	31,958
2018-02-08	$1.43	$1.43	$1.39	$1.41	$7.07	10,434
2018-02-07	$1.47	$1.54	$1.43	$1.44	$7.20	17,340
2018-02-06	$1.48	$1.50	$1.44	$1.48	$7.40	22,678
2018-02-05	$1.48	$1.53	$1.48	$1.48	$7.40	14,090
2018-02-02	$1.50	$1.52	$1.48	$1.51	$7.53	16,796
2018-02-01	$1.49	$1.52	$1.49	$1.50	$7.50	6,568
2018-01-31	$1.49	$1.50	$1.48	$1.50	$7.50	8,176
2018-01-30	$1.52	$1.55	$1.48	$1.48	$7.40	19,772
2018-01-29	$1.54	$1.56	$1.53	$1.53	$7.65	9,934
2018-01-26	$1.57	$1.57	$1.54	$1.55	$7.75	11,277
2018-01-25	$1.60	$1.60	$1.53	$1.54	$7.70	31,374
2018-01-24	$1.56	$1.62	$1.52	$1.60	$8.00	36,766
2018-01-23	$1.52	$1.54	$1.48	$1.52	$7.60	23,155
2018-01-22	$1.55	$1.57	$1.53	$1.54	$7.70	8,358
2018-01-19	$1.58	$1.58	$1.55	$1.55	$7.75	17,453
2018-01-18	$1.59	$1.61	$1.59	$1.59	$7.95	9,713
2018-01-17	$1.65	$1.65	$1.59	$1.61	$8.04	13,160
2018-01-16	$1.55	$1.66	$1.55	$1.60	$8.00	68,326
2018-01-12	$1.55	$1.57	$1.54	$1.56	$7.80	15,401
2018-01-11	$1.52	$1.54	$1.51	$1.51	$7.55	16,773
2018-01-10	$1.51	$1.53	$1.48	$1.52	$7.60	12,049
2018-01-09	$1.50	$1.54	$1.49	$1.49	$7.45	8,703
2018-01-08	$1.59	$1.59	$1.50	$1.52	$7.60	20,014
2018-01-05	$1.53	$1.63	$1.53	$1.57	$7.85	85,040
2018-01-04	$1.48	$1.56	$1.46	$1.54	$7.70	57,134
2018-01-03	$1.47	$1.50	$1.47	$1.48	$7.40	10,286
2018-01-02	$1.48	$1.49	$1.46	$1.46	$7.30	9,919
2017-12-29	$1.53	$1.54	$1.47	$1.47	$7.35	27,608
2017-12-28	$1.47	$1.56	$1.47	$1.53	$7.65	22,414
2017-12-27	$1.47	$1.48	$1.45	$1.48	$7.40	13,783
2017-12-26	$1.45	$1.48	$1.45	$1.45	$7.25	5,799
2017-12-22	$1.46	$1.47	$1.45	$1.46	$7.30	12,015
2017-12-21	$1.42	$1.47	$1.39	$1.45	$7.25	22,455
2017-12-20	$1.44	$1.46	$1.42	$1.43	$7.17	15,749
2017-12-19	$1.44	$1.47	$1.43	$1.44	$7.20	15,325
2017-12-18	$1.43	$1.45	$1.43	$1.45	$7.25	13,123
2017-12-15	$1.46	$1.47	$1.42	$1.44	$7.20	3,677
2017-12-14	$1.43	$1.47	$1.43	$1.47	$7.35	5,377
2017-12-13	$1.45	$1.46	$1.43	$1.43	$7.15	7,378
2017-12-12	$1.45	$1.46	$1.44	$1.44	$7.20	13,309
2017-12-11	$1.43	$1.47	$1.43	$1.46	$7.30	5,431
2017-12-08	$1.46	$1.51	$1.45	$1.45	$7.25	8,707
2017-12-07	$1.45	$1.47	$1.43	$1.46	$7.30	13,075
2017-12-06	$1.48	$1.51	$1.46	$1.47	$7.33	27,374
2017-12-05	$1.51	$1.52	$1.50	$1.50	$7.50	22,014
2017-12-04	$1.53	$1.58	$1.52	$1.52	$7.60	11,268
2017-12-01	$1.55	$1.55	$1.50	$1.53	$7.63	33,540
2017-11-30	$1.62	$1.62	$1.51	$1.55	$7.75	91,828
2017-11-29	$1.65	$1.66	$1.63	$1.65	$8.24	15,051
2017-11-28	$1.62	$1.66	$1.62	$1.66	$8.32	20,263
2017-11-27	$1.57	$1.66	$1.57	$1.62	$8.10	48,516
2017-11-24	$1.60	$1.60	$1.52	$1.58	$7.90	2,608
2017-11-22	$1.58	$1.60	$1.56	$1.59	$7.95	25,182
2017-11-21	$1.55	$1.59	$1.53	$1.58	$7.90	22,444
2017-11-20	$1.54	$1.54	$1.50	$1.53	$7.65	22,344
2017-11-17	$1.54	$1.54	$1.51	$1.52	$7.60	6,004
2017-11-16	$1.49	$1.53	$1.48	$1.52	$7.60	14,239
2017-11-15	$1.43	$1.50	$1.42	$1.48	$7.39	24,772
2017-11-14	$1.57	$1.57	$1.42	$1.45	$7.25	33,960
2017-11-13	$1.49	$1.56	$1.48	$1.51	$7.55	19,779
2017-11-10	$1.41	$1.50	$1.41	$1.48	$7.40	24,822
2017-11-09	$1.39	$1.49	$1.37	$1.39	$6.95	40,829
2017-11-08	$1.48	$1.51	$1.35	$1.41	$7.05	60,676
2017-11-07	$1.55	$1.57	$1.50	$1.50	$7.50	23,008
2017-11-06	$1.54	$1.59	$1.54	$1.56	$7.80	6,862
2017-11-03	$1.55	$1.58	$1.55	$1.56	$7.80	7,741
2017-11-02	$1.56	$1.59	$1.52	$1.54	$7.70	38,771
2017-11-01	$1.67	$1.70	$1.52	$1.59	$7.95	80,577
2017-10-31	$1.68	$1.75	$1.68	$1.70	$8.50	11,594
2017-10-30	$1.70	$1.75	$1.69	$1.69	$8.45	4,760
2017-10-27	$1.72	$1.72	$1.68	$1.72	$8.60	16,593
2017-10-26	$1.71	$1.74	$1.71	$1.71	$8.55	123
2017-10-25	$1.71	$1.77	$1.71	$1.71	$8.55	18,900
2017-10-24	$1.72	$1.77	$1.72	$1.73	$8.65	10,131
2017-10-23	$1.71	$1.76	$1.71	$1.73	$8.65	7,022
2017-10-20	$1.79	$1.81	$1.73	$1.74	$8.70	15,042
2017-10-19	$1.82	$1.83	$1.77	$1.79	$8.95	23,434
2017-10-18	$1.87	$1.87	$1.84	$1.84	$9.20	1,557
2017-10-17	$1.85	$1.87	$1.82	$1.85	$9.25	9,183
2017-10-16	$1.83	$1.87	$1.83	$1.84	$9.20	7,851
2017-10-13	$1.83	$1.84	$1.82	$1.83	$9.15	3,202
2017-10-12	$1.82	$1.84	$1.82	$1.84	$9.20	4,215
2017-10-11	$1.82	$1.84	$1.81	$1.81	$9.05	7,462
2017-10-10	$1.90	$1.90	$1.81	$1.82	$9.10	13,843
2017-10-09	$1.91	$1.91	$1.82	$1.87	$9.35	17,027
2017-10-06	$1.91	$1.93	$1.90	$1.91	$9.55	6,972
2017-10-05	$1.89	$1.92	$1.86	$1.91	$9.55	12,106
2017-10-04	$1.89	$1.91	$1.85	$1.87	$9.35	22,383
2017-10-03	$1.89	$1.91	$1.85	$1.89	$9.45	14,856
2017-10-02	$1.87	$1.89	$1.86	$1.87	$9.35	13,284
2017-09-29	$1.88	$1.89	$1.85	$1.89	$9.45	12,454
2017-09-28	$1.82	$1.89	$1.81	$1.86	$9.30	16,413
2017-09-27	$1.80	$1.82	$1.78	$1.80	$9.00	15,893
2017-09-26	$1.76	$1.82	$1.76	$1.80	$9.00	3,662
2017-09-25	$1.77	$1.82	$1.77	$1.78	$8.90	8,673
2017-09-22	$1.75	$1.84	$1.75	$1.78	$8.90	9,178
2017-09-21	$1.80	$1.84	$1.76	$1.77	$8.85	33,617
2017-09-20	$1.78	$1.80	$1.77	$1.79	$8.95	6,611
2017-09-19	$1.79	$1.80	$1.77	$1.79	$8.95	10,969
2017-09-18	$1.82	$1.83	$1.77	$1.77	$8.85	21,516
2017-09-15	$1.83	$1.84	$1.79	$1.83	$9.15	8,103
2017-09-14	$1.78	$1.82	$1.77	$1.81	$9.05	24,932
2017-09-13	$1.74	$1.79	$1.71	$1.78	$8.92	24,001
2017-09-12	$1.76	$1.79	$1.73	$1.76	$8.80	14,859
2017-09-11	$1.78	$1.84	$1.70	$1.77	$8.85	31,658
2017-09-08	$1.63	$1.84	$1.58	$1.78	$8.90	82,541
2017-09-07	$2.00	$2.01	$1.63	$1.64	$8.20	235,864
2017-09-06	$1.97	$1.99	$1.92	$1.99	$9.95	17,060
2017-09-05	$2.05	$2.05	$1.91	$1.97	$9.85	22,687
2017-09-01	$1.89	$1.97	$1.88	$1.95	$9.75	38,071
2017-08-31	$1.87	$1.89	$1.85	$1.87	$9.35	44,086
2017-08-30	$1.81	$1.86	$1.80	$1.86	$9.30	15,791
2017-08-29	$1.82	$1.83	$1.78	$1.79	$8.95	16,027
2017-08-28	$1.83	$1.85	$1.81	$1.82	$9.10	16,794
2017-08-25	$1.82	$1.85	$1.80	$1.81	$9.05	11,583
2017-08-24	$1.77	$1.85	$1.77	$1.82	$9.10	16,422
2017-08-23	$1.73	$1.78	$1.69	$1.78	$8.90	21,566
2017-08-22	$1.67	$1.80	$1.65	$1.71	$8.55	44,134
2017-08-21	$1.63	$1.69	$1.63	$1.67	$8.35	18,279
2017-08-18	$1.66	$1.70	$1.63	$1.65	$8.25	19,655
2017-08-17	$1.72	$1.73	$1.63	$1.68	$8.40	39,508
2017-08-16	$1.71	$1.75	$1.70	$1.72	$8.60	37,082
2017-08-15	$1.81	$1.81	$1.76	$1.79	$8.95	22,498
2017-08-14	$1.89	$1.89	$1.76	$1.81	$9.05	41,128
2017-08-11	$1.78	$1.86	$1.76	$1.85	$9.25	14,152
2017-08-10	$1.78	$1.84	$1.75	$1.78	$8.90	10,601
2017-08-09	$1.84	$1.88	$1.77	$1.80	$9.00	18,502
2017-08-08	$1.88	$1.91	$1.84	$1.85	$9.25	19,686
2017-08-07	$1.79	$1.91	$1.79	$1.85	$9.25	26,910
2017-08-04	$1.81	$1.82	$1.76	$1.80	$9.00	8,801
2017-08-03	$1.76	$1.81	$1.75	$1.80	$9.00	11,423
2017-08-02	$1.72	$1.80	$1.71	$1.75	$8.75	12,226
2017-08-01	$1.72	$1.76	$1.71	$1.74	$8.70	9,158
2017-07-31	$1.75	$1.77	$1.71	$1.73	$8.65	8,255
2017-07-28	$1.77	$1.79	$1.71	$1.75	$8.75	13,752
2017-07-27	$1.80	$1.85	$1.75	$1.77	$8.85	27,157
2017-07-26	$1.80	$1.81	$1.75	$1.78	$8.90	13,683
2017-07-25	$1.79	$1.84	$1.79	$1.80	$9.00	24,355
2017-07-24	$1.76	$1.83	$1.73	$1.78	$8.88	23,455
2017-07-21	$1.76	$1.78	$1.73	$1.76	$8.80	14,022
2017-07-20	$1.86	$1.92	$1.75	$1.75	$8.75	60,579
2017-07-19	$1.69	$1.88	$1.68	$1.83	$9.15	157,543
2017-07-18	$1.66	$1.68	$1.66	$1.67	$8.35	2,716
2017-07-17	$1.65	$1.66	$1.64	$1.66	$8.30	9,766
2017-07-14	$1.65	$1.66	$1.61	$1.64	$8.20	10,919
2017-07-13	$1.61	$1.61	$1.58	$1.61	$8.03	8,282
2017-07-12	$1.63	$1.64	$1.60	$1.61	$8.05	11,140
2017-07-11	$1.56	$1.62	$1.56	$1.61	$8.05	5,728
2017-07-10	$1.59	$1.60	$1.54	$1.57	$7.85	21,212
2017-07-07	$1.57	$1.59	$1.55	$1.58	$7.90	11,915
2017-07-06	$1.57	$1.59	$1.55	$1.56	$7.80	4,080
2017-07-05	$1.56	$1.62	$1.53	$1.56	$7.80	30,138
2017-07-03	$1.61	$1.61	$1.56	$1.58	$7.90	20,119
2017-06-30	$1.68	$1.68	$1.57	$1.59	$7.95	30,436
2017-06-29	$1.60	$1.64	$1.58	$1.62	$8.10	12,275
2017-06-28	$1.64	$1.66	$1.60	$1.60	$8.00	29,444
2017-06-27	$1.60	$1.65	$1.60	$1.64	$8.20	7,827
2017-06-26	$1.60	$1.63	$1.60	$1.60	$8.00	6,987
2017-06-23	$1.65	$1.68	$1.61	$1.61	$8.05	24,978
2017-06-22	$1.67	$1.68	$1.65	$1.65	$8.25	8,796
2017-06-21	$1.67	$1.69	$1.65	$1.65	$8.25	6,841
2017-06-20	$1.65	$1.68	$1.65	$1.65	$8.25	5,248
2017-06-19	$1.68	$1.70	$1.62	$1.67	$8.35	25,837
2017-06-16	$1.69	$1.72	$1.67	$1.68	$8.40	10,306
2017-06-15	$1.71	$1.75	$1.69	$1.70	$8.50	4,513
2017-06-14	$1.72	$1.75	$1.70	$1.70	$8.50	3,331
2017-06-13	$1.72	$1.74	$1.70	$1.72	$8.60	2,004
2017-06-12	$1.71	$1.72	$1.68	$1.68	$8.40	6,398
2017-06-09	$1.67	$1.71	$1.66	$1.70	$8.50	7,949
2017-06-08	$1.66	$1.68	$1.65	$1.65	$8.25	10,537
2017-06-07	$1.69	$1.70	$1.64	$1.65	$8.25	13,780
2017-06-06	$1.75	$1.77	$1.68	$1.68	$8.40	24,996
2017-06-05	$1.74	$1.77	$1.74	$1.75	$8.75	12,892
2017-06-02	$1.79	$1.79	$1.70	$1.74	$8.70	25,402
2017-06-01	$1.76	$1.81	$1.76	$1.77	$8.85	19,037
2017-05-31	$1.76	$1.80	$1.76	$1.77	$8.85	14,033
2017-05-30	$1.85	$1.85	$1.75	$1.76	$8.80	28,488
2017-05-26	$1.85	$1.87	$1.82	$1.83	$9.15	22,142
2017-05-25	$1.86	$1.92	$1.84	$1.87	$9.33	25,676
2017-05-24	$1.83	$1.90	$1.83	$1.83	$9.15	13,320
2017-05-23	$1.89	$1.89	$1.79	$1.84	$9.20	31,249
2017-05-22	$1.80	$1.90	$1.79	$1.86	$9.30	14,870
2017-05-19	$1.83	$1.86	$1.80	$1.81	$9.05	2,778
2017-05-18	$1.79	$1.86	$1.79	$1.81	$9.05	80
2017-05-17	$1.83	$1.86	$1.78	$1.78	$8.90	166
2017-05-16	$1.93	$1.95	$1.82	$1.83	$9.15	36,633
2017-05-15	$1.96	$1.96	$1.91	$1.93	$9.65	19,068
2017-05-12	$1.92	$1.93	$1.85	$1.91	$9.55	9,170
2017-05-11	$1.95	$1.98	$1.92	$1.94	$9.70	6,686
2017-05-10	$1.94	$1.97	$1.91	$1.96	$9.80	6,726
2017-05-09	$1.98	$1.98	$1.90	$1.95	$9.75	7,689
2017-05-08	$1.92	$1.97	$1.86	$1.96	$9.80	18,480
2017-05-05	$1.93	$1.93	$1.83	$1.90	$9.50	9,906
2017-05-04	$1.94	$2.00	$1.88	$1.90	$9.50	13,857
2017-05-03	$1.83	$2.01	$1.83	$1.96	$9.80	68,703
2017-05-02	$1.88	$1.88	$1.81	$1.82	$9.10	16,759
2017-05-01	$1.85	$1.86	$1.78	$1.84	$9.20	7,079
2017-04-28	$1.85	$1.87	$1.83	$1.83	$9.15	8,187
2017-04-27	$1.79	$1.86	$1.78	$1.84	$9.20	20,959
2017-04-26	$1.76	$1.81	$1.75	$1.79	$8.95	12,400
2017-04-25	$1.74	$1.80	$1.74	$1.76	$8.80	16,548
2017-04-24	$1.82	$1.83	$1.75	$1.77	$8.85	28,742
2017-04-21	$1.80	$1.83	$1.75	$1.80	$9.00	8,820
2017-04-20	$1.82	$1.85	$1.78	$1.82	$9.10	7,495
2017-04-19	$1.77	$1.84	$1.76	$1.83	$9.15	12,518
2017-04-18	$1.76	$1.79	$1.73	$1.76	$8.80	4,304
2017-04-17	$1.77	$1.79	$1.73	$1.77	$8.85	11,333
2017-04-13	$1.79	$1.84	$1.77	$1.78	$8.90	5,610
2017-04-12	$1.86	$1.86	$1.75	$1.82	$9.10	27,121
2017-04-11	$1.89	$1.89	$1.81	$1.85	$9.25	8,814
2017-04-10	$1.83	$1.90	$1.83	$1.89	$9.45	18,344
2017-04-07	$1.77	$1.87	$1.77	$1.81	$9.05	26,050
2017-04-06	$1.77	$1.77	$1.74	$1.77	$8.85	8,313
2017-04-05	$1.75	$1.79	$1.73	$1.76	$8.80	13,992
2017-04-04	$1.75	$1.79	$1.75	$1.76	$8.80	6,370
2017-04-03	$1.79	$1.81	$1.75	$1.76	$8.80	9,635
2017-03-31	$1.75	$1.79	$1.67	$1.78	$8.90	20,766
2017-03-30	$1.80	$1.80	$1.75	$1.76	$8.80	31,202
2017-03-29	$1.83	$1.85	$1.75	$1.79	$8.95	24,736
2017-03-28	$1.79	$1.85	$1.79	$1.81	$9.05	26,301
2017-03-27	$1.80	$1.84	$1.76	$1.78	$8.90	10,019
2017-03-24	$1.85	$1.87	$1.77	$1.82	$9.10	37,586
2017-03-23	$1.82	$1.86	$1.80	$1.83	$9.15	21,321
2017-03-22	$1.90	$1.93	$1.78	$1.81	$9.05	36,625
2017-03-21	$1.95	$1.95	$1.90	$1.91	$9.55	18,237
2017-03-20	$1.98	$2.04	$1.94	$1.95	$9.75	44,992
2017-03-17	$2.00	$2.02	$1.98	$2.02	$10.10	16,499
2017-03-16	$2.00	$2.01	$1.99	$1.99	$9.95	4,267
2017-03-15	$1.97	$2.00	$1.97	$1.99	$9.95	17,490
2017-03-14	$2.00	$2.00	$1.95	$1.97	$9.85	12,499
2017-03-13	$1.96	$2.05	$1.96	$2.00	$10.00	6,465
2017-03-10	$2.00	$2.03	$1.98	$1.99	$9.95	15,203
2017-03-09	$1.97	$2.04	$1.95	$1.99	$9.95	57,131
2017-03-08	$1.95	$1.98	$1.94	$1.95	$9.75	5,731
2017-03-07	$1.93	$1.98	$1.93	$1.94	$9.70	12,447
2017-03-06	$1.99	$1.99	$1.93	$1.93	$9.65	20,358
2017-03-03	$1.93	$1.98	$1.92	$1.94	$9.70	12,702
2017-03-02	$1.98	$2.01	$1.91	$1.91	$9.55	38,067
2017-03-01	$1.95	$2.00	$1.95	$1.98	$9.90	5,066
2017-02-28	$1.98	$2.00	$1.95	$1.98	$9.90	8,213
2017-02-27	$1.95	$2.00	$1.95	$1.98	$9.90	9,727
2017-02-24	$2.05	$2.05	$1.96	$1.97	$9.85	39,537
2017-02-23	$2.04	$2.08	$2.00	$2.04	$10.20	28,790
2017-02-22	$2.04	$2.08	$2.02	$2.04	$10.20	7,134
2017-02-21	$2.00	$2.08	$2.00	$2.02	$10.10	13,486
2017-02-17	$2.00	$2.00	$1.97	$1.98	$9.90	11,909
2017-02-16	$2.01	$2.04	$2.00	$2.01	$10.05	5,402
2017-02-15	$2.04	$2.04	$2.01	$2.01	$10.05	3,088
2017-02-14	$2.02	$2.08	$2.00	$2.03	$10.15	10,682
2017-02-13	$2.00	$2.11	$2.00	$2.03	$10.15	30,890
2017-02-10	$2.05	$2.06	$2.03	$2.04	$10.20	7,438
2017-02-09	$1.95	$2.05	$1.95	$2.04	$10.20	14,175
2017-02-08	$2.00	$2.00	$1.96	$1.98	$9.90	10,408
2017-02-07	$2.07	$2.07	$1.95	$1.99	$9.95	23,966
2017-02-06	$2.09	$2.10	$2.06	$2.06	$10.30	5,875
2017-02-03	$2.08	$2.10	$2.07	$2.07	$10.35	5,928
2017-02-02	$2.07	$2.10	$2.06	$2.06	$10.30	4,435
2017-02-01	$2.15	$2.15	$2.06	$2.09	$10.45	18,903
2017-01-31	$2.18	$2.18	$2.07	$2.13	$10.65	19,756
2017-01-30	$2.17	$2.18	$2.11	$2.15	$10.75	18,729
2017-01-27	$2.25	$2.25	$2.17	$2.17	$10.85	14,156
2017-01-26	$2.22	$2.25	$2.17	$2.22	$11.10	18,184
2017-01-25	$2.20	$2.24	$2.20	$2.22	$11.10	7,859
2017-01-24	$2.12	$2.20	$2.12	$2.19	$10.95	8,289
2017-01-23	$2.25	$2.27	$2.12	$2.14	$10.70	20,142
2017-01-20	$2.21	$2.29	$2.15	$2.23	$11.15	18,137
2017-01-19	$2.28	$2.29	$2.18	$2.20	$11.00	9,252
2017-01-18	$2.32	$2.35	$2.25	$2.29	$11.45	15,047
2017-01-17	$2.20	$2.30	$2.20	$2.30	$11.50	22,093
2017-01-13	$2.23	$2.23	$2.20	$2.23	$11.15	8,088
2017-01-12	$2.20	$2.23	$2.20	$2.20	$11.00	9,359
2017-01-11	$2.15	$2.25	$2.11	$2.20	$11.00	26,341
2017-01-10	$2.08	$2.12	$2.08	$2.09	$10.45	2,864
2017-01-09	$2.09	$2.12	$2.07	$2.08	$10.40	8,831
2017-01-06	$2.02	$2.07	$2.02	$2.06	$10.31	7,800
2017-01-05	$2.07	$2.07	$2.00	$2.02	$10.10	8,280
2017-01-04	$2.06	$2.12	$2.00	$2.08	$10.40	10,243
2017-01-03	$1.92	$2.07	$1.92	$2.03	$10.15	16,666
2016-12-30	$2.00	$2.02	$1.91	$1.95	$9.75	21,101
2016-12-29	$1.96	$2.02	$1.94	$2.00	$10.00	13,030
2016-12-28	$2.03	$2.04	$1.96	$1.98	$9.90	16,257
2016-12-27	$2.07	$2.10	$1.99	$2.04	$10.20	19,492
2016-12-23	$2.06	$2.09	$2.01	$2.05	$10.25	17,105
2016-12-22	$2.04	$2.07	$2.01	$2.06	$10.30	15,455
2016-12-21	$2.05	$2.16	$2.02	$2.05	$10.25	35,659
2016-12-20	$2.07	$2.17	$2.07	$2.08	$10.40	7,989
2016-12-19	$2.09	$2.19	$2.05	$2.08	$10.40	24,622
2016-12-16	$2.14	$2.18	$2.10	$2.10	$10.50	4,974
2016-12-15	$2.16	$2.18	$2.08	$2.14	$10.70	25,652
2016-12-14	$2.29	$2.29	$2.15	$2.15	$10.75	40,354
2016-12-13	$2.35	$2.35	$2.27	$2.28	$11.40	23,953
2016-12-12	$2.27	$2.35	$2.27	$2.32	$11.60	14,334
2016-12-09	$2.31	$2.35	$2.26	$2.30	$11.50	16,501
2016-12-08	$2.32	$2.39	$2.32	$2.35	$11.75	17,587
2016-12-07	$2.29	$2.35	$2.28	$2.32	$11.60	51,263
2016-12-06	$2.27	$2.30	$2.25	$2.27	$11.35	12,281
2016-12-05	$2.21	$2.29	$2.21	$2.27	$11.35	38,822
2016-12-02	$2.25	$2.27	$2.20	$2.24	$11.20	16,065
2016-12-01	$2.38	$2.39	$2.25	$2.28	$11.40	18,040
2016-11-30	$2.30	$2.35	$2.26	$2.35	$11.75	18,905
2016-11-29	$2.29	$2.30	$2.18	$2.27	$11.35	10,356
2016-11-28	$2.40	$2.45	$2.17	$2.29	$11.45	66,726
2016-11-25	$2.26	$2.35	$2.25	$2.32	$11.60	34,013
2016-11-23	$2.29	$2.29	$2.17	$2.26	$11.30	38,109
2016-11-22	$2.25	$2.32	$2.24	$2.28	$11.40	12,866
2016-11-21	$2.38	$2.39	$2.21	$2.25	$11.25	44,825
2016-11-18	$2.39	$2.40	$2.28	$2.32	$11.60	34,305
2016-11-17	$2.72	$2.75	$2.36	$2.42	$12.10	126,887
2016-11-16	$2.24	$2.55	$2.23	$2.53	$12.65	170,666
2016-11-15	$2.23	$2.29	$2.22	$2.25	$11.25	23,900
2016-11-14	$2.20	$2.27	$2.16	$2.23	$11.15	40,454
2016-11-11	$2.13	$2.20	$2.13	$2.20	$11.00	13,504
2016-11-10	$2.13	$2.20	$2.12	$2.16	$10.80	8,175
2016-11-09	$2.15	$2.20	$2.09	$2.17	$10.85	16,225
2016-11-08	$2.17	$2.19	$2.14	$2.18	$10.90	5,348
2016-11-07	$2.19	$2.19	$2.10	$2.17	$10.85	10,572
2016-11-04	$2.17	$2.20	$2.16	$2.16	$10.80	6,331
2016-11-03	$2.23	$2.23	$2.18	$2.19	$10.95	11,230
2016-11-02	$2.17	$2.21	$2.09	$2.21	$11.05	12,234
2016-11-01	$2.20	$2.23	$2.17	$2.20	$11.00	14,695
2016-10-31	$2.19	$2.24	$2.15	$2.16	$10.80	13,455
2016-10-28	$2.15	$2.22	$2.13	$2.18	$10.88	17,201
2016-10-27	$2.11	$2.16	$2.09	$2.15	$10.75	17,384
2016-10-26	$2.14	$2.15	$2.06	$2.09	$10.45	11,762
2016-10-25	$2.05	$2.13	$2.05	$2.11	$10.55	10,207
2016-10-24	$2.09	$2.14	$2.06	$2.08	$10.40	11,489
2016-10-21	$2.08	$2.09	$2.05	$2.06	$10.30	3,652
2016-10-20	$2.11	$2.14	$2.04	$2.10	$10.48	10,600
2016-10-19	$2.09	$2.14	$2.04	$2.10	$10.50	8,526
2016-10-18	$2.09	$2.12	$2.09	$2.10	$10.50	2,068
2016-10-17	$2.11	$2.12	$2.06	$2.12	$10.60	1,487
2016-10-14	$2.03	$2.12	$2.03	$2.06	$10.30	14,765
2016-10-13	$2.03	$2.07	$1.98	$2.03	$10.15	14,932
2016-10-12	$2.05	$2.12	$2.04	$2.06	$10.30	10,439
2016-10-11	$2.19	$2.20	$1.94	$2.09	$10.45	47,522
2016-10-10	$2.20	$2.23	$2.15	$2.20	$11.00	14,814
2016-10-07	$2.18	$2.19	$2.12	$2.17	$10.85	10,432
2016-10-06	$2.30	$2.31	$2.14	$2.18	$10.90	17,930
2016-10-05	$2.28	$2.32	$2.22	$2.28	$11.40	37,932
2016-10-04	$2.20	$2.28	$2.18	$2.28	$11.40	26,241
2016-10-03	$2.14	$2.20	$2.13	$2.20	$11.00	13,918
2016-09-30	$2.12	$2.16	$2.06	$2.14	$10.70	11,811
2016-09-29	$2.13	$2.17	$2.07	$2.10	$10.50	30,426
2016-09-28	$1.98	$2.14	$1.98	$2.13	$10.65	45,557
2016-09-27	$2.00	$2.04	$1.95	$1.96	$9.80	37,145
2016-09-26	$2.10	$2.10	$1.99	$1.99	$9.95	34,398
2016-09-23	$2.30	$2.30	$2.06	$2.08	$10.40	97,661
2016-09-22	$2.50	$2.50	$2.31	$2.33	$11.65	57,088
2016-09-21	$2.40	$2.47	$2.33	$2.46	$12.30	87,940
2016-09-20	$2.40	$2.49	$2.32	$2.38	$11.90	135,362
2016-09-19	$2.25	$2.43	$2.23	$2.31	$11.55	180,093
2016-09-16	$1.90	$2.23	$1.88	$2.20	$11.00	193,166
2016-09-15	$1.81	$1.91	$1.81	$1.88	$9.40	24,483
2016-09-14	$1.81	$1.84	$1.78	$1.84	$9.20	10,164
2016-09-13	$1.77	$1.83	$1.76	$1.78	$8.90	10,452
2016-09-12	$1.76	$1.82	$1.72	$1.77	$8.85	13,155
2016-09-09	$1.82	$1.84	$1.76	$1.76	$8.80	8,004
2016-09-08	$1.80	$1.85	$1.76	$1.81	$9.05	9,141
2016-09-07	$1.76	$1.80	$1.75	$1.75	$8.75	10,000
2016-09-06	$1.75	$1.84	$1.72	$1.76	$8.80	92,167
2016-09-02	$1.73	$1.79	$1.73	$1.78	$8.90	12,491
2016-09-01	$1.75	$1.75	$1.73	$1.74	$8.70	8,220
2016-08-31	$1.71	$1.77	$1.69	$1.75	$8.75	17,557
2016-08-30	$1.73	$1.79	$1.70	$1.71	$8.55	24,863
2016-08-29	$1.72	$1.74	$1.69	$1.71	$8.55	7,850
2016-08-26	$1.73	$1.76	$1.69	$1.70	$8.50	23,691
2016-08-25	$1.65	$1.72	$1.63	$1.71	$8.55	7,772
2016-08-24	$1.66	$1.71	$1.63	$1.64	$8.20	17,794
2016-08-23	$1.70	$1.70	$1.66	$1.66	$8.30	9,780
2016-08-22	$1.70	$1.71	$1.68	$1.68	$8.40	8,066
2016-08-19	$1.68	$1.75	$1.68	$1.72	$8.60	15,237
2016-08-18	$1.73	$1.79	$1.70	$1.70	$8.50	21,127
2016-08-17	$1.69	$1.73	$1.69	$1.73	$8.65	19,679
2016-08-16	$1.73	$1.73	$1.70	$1.71	$8.57	5,295
2016-08-15	$1.74	$1.75	$1.71	$1.74	$8.70	16,167
2016-08-12	$1.71	$1.75	$1.66	$1.74	$8.70	34,659
2016-08-11	$1.91	$1.92	$1.72	$1.73	$8.67	165,116
2016-08-10	$1.76	$1.77	$1.70	$1.71	$8.55	48,304
2016-08-09	$1.74	$1.83	$1.73	$1.77	$8.85	35,894
2016-08-08	$1.69	$1.75	$1.66	$1.73	$8.65	8,148
2016-08-05	$1.66	$1.69	$1.64	$1.68	$8.40	8,385
2016-08-04	$1.66	$1.68	$1.64	$1.64	$8.21	6,433
2016-08-03	$1.62	$1.66	$1.62	$1.65	$8.25	411
2016-08-02	$1.67	$1.67	$1.62	$1.62	$8.10	265
2016-08-01	$1.63	$1.75	$1.63	$1.67	$8.33	8,403
2016-07-29	$1.71	$1.71	$1.60	$1.63	$8.15	8,692
2016-07-28	$1.73	$1.77	$1.68	$1.70	$8.50	30,133
2016-07-27	$1.73	$1.78	$1.70	$1.72	$8.60	29,049
2016-07-26	$1.65	$1.77	$1.63	$1.70	$8.50	50,328
2016-07-25	$1.60	$1.75	$1.58	$1.63	$8.15	101,879
2016-07-22	$1.57	$1.61	$1.57	$1.60	$8.00	107,900
2016-07-21	$1.56	$1.60	$1.56	$1.59	$7.95	9,619
2016-07-20	$1.56	$1.59	$1.55	$1.59	$7.93	10,407
2016-07-19	$1.55	$1.59	$1.53	$1.55	$7.75	20,373
2016-07-18	$1.51	$1.55	$1.49	$1.55	$7.75	10,695
2016-07-15	$1.50	$1.52	$1.48	$1.49	$7.45	5,643
2016-07-14	$1.52	$1.52	$1.49	$1.50	$7.50	6,824
2016-07-13	$1.49	$1.51	$1.49	$1.50	$7.50	5,202
2016-07-12	$1.48	$1.50	$1.47	$1.49	$7.45	5,647
2016-07-11	$1.48	$1.51	$1.44	$1.50	$7.50	14,272
2016-07-08	$1.48	$1.54	$1.42	$1.46	$7.30	16,974
2016-07-07	$1.53	$1.53	$1.49	$1.51	$7.55	6,679
2016-07-06	$1.50	$1.50	$1.47	$1.50	$7.50	10,349
2016-07-05	$1.52	$1.55	$1.48	$1.50	$7.50	3,060
2016-07-01	$1.54	$1.55	$1.52	$1.54	$7.70	2,831
2016-06-30	$1.50	$1.54	$1.48	$1.54	$7.70	7,414
2016-06-29	$1.51	$1.52	$1.49	$1.51	$7.55	4,247
2016-06-28	$1.51	$1.54	$1.45	$1.50	$7.50	11,096
2016-06-27	$1.60	$1.60	$1.50	$1.51	$7.55	11,480
2016-06-24	$1.56	$1.60	$1.56	$1.59	$7.95	8,794
2016-06-23	$1.61	$1.61	$1.57	$1.60	$8.00	9,068
2016-06-22	$1.60	$1.61	$1.57	$1.60	$8.00	14,325
2016-06-21	$1.60	$1.62	$1.56	$1.59	$7.95	11,184
2016-06-20	$1.58	$1.63	$1.58	$1.60	$8.00	2,250
2016-06-17	$1.55	$1.59	$1.53	$1.57	$7.85	4,905
2016-06-16	$1.55	$1.56	$1.51	$1.55	$7.75	2,301
2016-06-15	$1.57	$1.58	$1.53	$1.56	$7.80	2,629
2016-06-14	$1.61	$1.61	$1.54	$1.56	$7.80	18,110
2016-06-13	$1.60	$1.62	$1.57	$1.59	$7.95	23,276
2016-06-10	$1.62	$1.64	$1.58	$1.59	$7.95	6,562
2016-06-09	$1.62	$1.66	$1.62	$1.63	$8.15	1,628
2016-06-08	$1.65	$1.69	$1.63	$1.65	$8.24	11,689
2016-06-07	$1.61	$1.65	$1.61	$1.65	$8.23	9,321
2016-06-06	$1.63	$1.65	$1.59	$1.63	$8.15	14,262
2016-06-03	$1.63	$1.63	$1.59	$1.63	$8.15	11,707
2016-06-02	$1.58	$1.63	$1.54	$1.63	$8.15	26,659
2016-06-01	$1.53	$1.57	$1.49	$1.54	$7.70	23,323
2016-05-31	$1.50	$1.57	$1.47	$1.52	$7.60	33,783
2016-05-27	$1.48	$1.52	$1.47	$1.50	$7.50	18,768
2016-05-26	$1.48	$1.50	$1.46	$1.47	$7.35	16,543
2016-05-25	$1.42	$1.48	$1.42	$1.48	$7.40	8,681
2016-05-24	$1.41	$1.50	$1.39	$1.41	$7.05	44,520
2016-05-23	$1.50	$1.52	$1.41	$1.44	$7.20	20,607
2016-05-20	$1.49	$1.51	$1.45	$1.50	$7.50	10,951
2016-05-19	$1.49	$1.54	$1.46	$1.52	$7.60	6,988
2016-05-18	$1.52	$1.54	$1.45	$1.48	$7.40	31,248
2016-05-17	$1.44	$1.54	$1.44	$1.50	$7.52	10,986
2016-05-16	$1.45	$1.48	$1.42	$1.45	$7.25	17,511
2016-05-13	$1.44	$1.48	$1.44	$1.45	$7.25	15,989
2016-05-12	$1.57	$1.57	$1.38	$1.43	$7.15	44,475
2016-05-11	$1.49	$1.55	$1.47	$1.55	$7.75	30,725
2016-05-10	$1.47	$1.47	$1.44	$1.45	$7.25	9,175
2016-05-09	$1.44	$1.48	$1.41	$1.43	$7.15	28,349
2016-05-06	$1.52	$1.52	$1.43	$1.45	$7.25	14,749
2016-05-05	$1.55	$1.55	$1.45	$1.45	$7.25	21,690
2016-05-04	$1.46	$1.53	$1.45	$1.53	$7.65	21,423
2016-05-03	$1.50	$1.53	$1.46	$1.48	$7.40	5,319
2016-05-02	$1.53	$1.55	$1.43	$1.48	$7.40	18,866
2016-04-29	$1.46	$1.53	$1.43	$1.51	$7.55	13,558
2016-04-28	$1.47	$1.50	$1.46	$1.48	$7.40	17,349
2016-04-27	$1.45	$1.49	$1.42	$1.46	$7.30	23,126
2016-04-26	$1.48	$1.50	$1.42	$1.42	$7.10	21,616
2016-04-25	$1.54	$1.55	$1.45	$1.47	$7.35	24,165
2016-04-22	$1.50	$1.53	$1.48	$1.52	$7.60	5,815
2016-04-21	$1.52	$1.56	$1.45	$1.46	$7.30	25,026
2016-04-20	$1.46	$1.55	$1.46	$1.51	$7.55	8,893
2016-04-19	$1.52	$1.60	$1.48	$1.48	$7.40	25,349
2016-04-18	$1.57	$1.58	$1.47	$1.50	$7.50	21,599
2016-04-15	$1.61	$1.61	$1.51	$1.56	$7.80	26,075
2016-04-14	$1.63	$1.63	$1.58	$1.58	$7.90	5,079
2016-04-13	$1.60	$1.63	$1.55	$1.59	$7.95	27,802
2016-04-12	$1.63	$1.65	$1.56	$1.60	$8.00	8,629
2016-04-11	$1.59	$1.64	$1.53	$1.62	$8.10	2,542
2016-04-08	$1.60	$1.64	$1.59	$1.60	$8.00	5,931
2016-04-07	$1.59	$1.60	$1.58	$1.59	$7.95	3,773
2016-04-06	$1.54	$1.60	$1.51	$1.60	$8.00	11,764
2016-04-05	$1.57	$1.59	$1.48	$1.52	$7.60	19,301
2016-04-04	$1.52	$1.59	$1.52	$1.57	$7.85	7,787
2016-04-01	$1.56	$1.62	$1.51	$1.53	$7.63	30,479
2016-03-31	$1.65	$1.65	$1.58	$1.61	$8.05	1,733
2016-03-30	$1.62	$1.67	$1.48	$1.60	$8.00	38,445
2016-03-29	$1.68	$1.68	$1.53	$1.63	$8.15	31,381
2016-03-28	$1.64	$1.68	$1.63	$1.67	$8.35	6,478
2016-03-24	$1.71	$1.71	$1.61	$1.65	$8.25	11,134
2016-03-23	$1.79	$1.79	$1.65	$1.70	$8.50	45,537
2016-03-22	$1.80	$1.82	$1.77	$1.77	$8.85	20,596
2016-03-21	$1.82	$1.82	$1.77	$1.80	$9.00	36,997
2016-03-18	$1.83	$1.83	$1.69	$1.82	$9.10	25,667
2016-03-17	$1.86	$1.86	$1.79	$1.83	$9.15	12,213
2016-03-16	$1.90	$1.97	$1.73	$1.78	$8.90	29,408
2016-03-15	$1.88	$1.89	$1.85	$1.86	$9.30	6,316
2016-03-14	$1.80	$1.88	$1.80	$1.87	$9.35	18,016
2016-03-11	$1.82	$1.82	$1.78	$1.82	$9.10	15,526
2016-03-10	$1.82	$1.82	$1.78	$1.81	$9.05	5,538
2016-03-09	$1.79	$1.82	$1.76	$1.77	$8.85	4,028
2016-03-08	$1.72	$1.81	$1.72	$1.77	$8.85	3,336
2016-03-07	$1.80	$1.82	$1.71	$1.75	$8.75	15,955
2016-03-04	$1.88	$1.88	$1.82	$1.85	$9.25	6,117
2016-03-03	$1.85	$1.90	$1.84	$1.87	$9.35	3,531
2016-03-02	$1.80	$1.92	$1.79	$1.86	$9.30	6,133
2016-03-01	$1.74	$1.80	$1.74	$1.78	$8.90	12,816
2016-02-29	$1.71	$1.74	$1.71	$1.73	$8.65	9,581
2016-02-26	$1.72	$1.72	$1.66	$1.70	$8.50	7,963
2016-02-25	$1.66	$1.70	$1.64	$1.69	$8.45	5,487
2016-02-24	$1.67	$1.68	$1.63	$1.64	$8.20	1,668
2016-02-23	$1.67	$1.69	$1.60	$1.65	$8.25	4,249
2016-02-22	$1.60	$1.69	$1.60	$1.65	$8.25	9,042
2016-02-19	$1.56	$1.63	$1.56	$1.61	$8.05	2,797
2016-02-18	$1.60	$1.65	$1.55	$1.55	$7.75	20,584
2016-02-17	$1.57	$1.60	$1.57	$1.60	$7.98	3,840
2016-02-16	$1.56	$1.60	$1.56	$1.57	$7.85	2,875
2016-02-12	$1.54	$1.57	$1.50	$1.57	$7.85	5,801
2016-02-11	$1.60	$1.60	$1.51	$1.53	$7.63	3,477
2016-02-10	$1.57	$1.58	$1.50	$1.56	$7.80	4,188
2016-02-09	$1.49	$1.61	$1.49	$1.56	$7.80	4,398
2016-02-08	$1.55	$1.56	$1.46	$1.48	$7.40	10,180
2016-02-05	$1.48	$1.61	$1.48	$1.58	$7.90	8,079
2016-02-04	$1.47	$1.51	$1.45	$1.50	$7.50	25,090
2016-02-03	$1.43	$1.48	$1.39	$1.47	$7.35	33,077
2016-02-02	$1.40	$1.52	$1.40	$1.42	$7.10	12,355
2016-02-01	$1.39	$1.44	$1.39	$1.42	$7.10	12,014
2016-01-29	$1.45	$1.49	$1.39	$1.39	$6.95	35,408
2016-01-28	$1.46	$1.49	$1.44	$1.44	$7.20	10,541
2016-01-27	$1.43	$1.50	$1.43	$1.43	$7.15	10,278
2016-01-26	$1.44	$1.44	$1.42	$1.44	$7.20	5,557
2016-01-25	$1.45	$1.46	$1.41	$1.42	$7.10	6,200
2016-01-22	$1.47	$1.53	$1.45	$1.45	$7.25	6,175
2016-01-21	$1.45	$1.47	$1.42	$1.43	$7.15	4,572
2016-01-20	$1.45	$1.45	$1.42	$1.43	$7.15	18,108
2016-01-19	$1.41	$1.48	$1.41	$1.45	$7.25	13,477
2016-01-15	$1.39	$1.44	$1.38	$1.42	$7.10	9,290
2016-01-14	$1.43	$1.45	$1.36	$1.43	$7.17	13,076
2016-01-13	$1.45	$1.51	$1.39	$1.43	$7.15	12,794
2016-01-12	$1.52	$1.54	$1.43	$1.45	$7.25	21,552
2016-01-11	$1.56	$1.57	$1.46	$1.50	$7.50	17,373
2016-01-08	$1.58	$1.60	$1.55	$1.58	$7.91	12,529
2016-01-07	$1.63	$1.64	$1.57	$1.58	$7.90	11,919
2016-01-06	$1.60	$1.68	$1.60	$1.68	$8.40	8,901
2016-01-05	$1.72	$1.72	$1.66	$1.71	$8.55	8,019
2016-01-04	$1.76	$1.76	$1.66	$1.69	$8.45	23,849
2015-12-31	$1.78	$1.82	$1.75	$1.82	$9.10	9,134
2015-12-30	$1.82	$1.82	$1.75	$1.80	$9.00	8,266
2015-12-29	$1.76	$1.82	$1.75	$1.79	$8.95	7,273
2015-12-28	$1.76	$1.77	$1.75	$1.75	$8.75	9,726
2015-12-24	$1.81	$1.81	$1.79	$1.80	$9.00	1,387
2015-12-23	$1.80	$1.80	$1.76	$1.80	$9.00	6,184
2015-12-22	$1.72	$1.81	$1.72	$1.75	$8.75	12,350
2015-12-21	$1.74	$1.74	$1.70	$1.74	$8.70	3,613
2015-12-18	$1.67	$1.75	$1.67	$1.74	$8.70	6,484
2015-12-17	$1.77	$1.78	$1.70	$1.71	$8.55	2,559
2015-12-16	$1.78	$1.78	$1.70	$1.76	$8.80	7,063
2015-12-15	$1.67	$1.82	$1.62	$1.80	$9.00	12,949
2015-12-14	$1.72	$1.72	$1.65	$1.68	$8.40	9,596
2015-12-11	$1.72	$1.72	$1.65	$1.70	$8.50	17,958
2015-12-10	$1.72	$1.73	$1.68	$1.71	$8.55	8,520
2015-12-09	$1.77	$1.77	$1.72	$1.72	$8.60	13,679
2015-12-08	$1.84	$1.84	$1.76	$1.79	$8.95	14,301
2015-12-07	$1.82	$1.84	$1.77	$1.80	$9.00	18,194
2015-12-04	$1.85	$1.88	$1.82	$1.86	$9.30	17,364
2015-12-03	$1.86	$1.91	$1.84	$1.88	$9.40	14,407
2015-12-02	$1.86	$1.93	$1.82	$1.88	$9.40	23,597
2015-12-01	$1.82	$1.89	$1.67	$1.86	$9.30	38,161
2015-11-30	$1.94	$1.98	$1.73	$1.77	$8.83	56,882
2015-11-27	$1.74	$1.75	$1.73	$1.75	$8.75	2,850
2015-11-25	$1.76	$1.81	$1.73	$1.74	$8.70	12,155
2015-11-24	$1.78	$1.80	$1.75	$1.77	$8.85	8,189
2015-11-23	$1.75	$1.78	$1.75	$1.77	$8.85	1,720
2015-11-20	$1.78	$1.78	$1.69	$1.73	$8.65	9,596
2015-11-19	$1.76	$1.80	$1.75	$1.75	$8.75	2,873
2015-11-18	$1.71	$1.81	$1.67	$1.76	$8.80	11,751
2015-11-17	$1.77	$1.79	$1.75	$1.75	$8.75	1,862
2015-11-16	$1.81	$1.81	$1.76	$1.77	$8.85	4,499
2015-11-13	$1.88	$1.94	$1.83	$1.83	$9.15	2,139
2015-11-12	$1.90	$1.98	$1.90	$1.92	$9.60	13,862
2015-11-11	$1.97	$2.01	$1.91	$1.99	$9.95	16,558
2015-11-10	$1.84	$1.92	$1.84	$1.88	$9.40	14,119
2015-11-09	$1.70	$1.88	$1.70	$1.88	$9.40	4,918
2015-11-06	$1.87	$1.87	$1.84	$1.85	$9.25	3,668
2015-11-05	$1.86	$1.88	$1.85	$1.86	$9.30	3,396
2015-11-04	$1.89	$1.91	$1.85	$1.88	$9.40	7,656
2015-11-03	$1.78	$1.89	$1.78	$1.86	$9.30	9,568
2015-11-02	$1.71	$1.78	$1.71	$1.77	$8.85	3,213
2015-10-30	$1.71	$1.77	$1.71	$1.71	$8.55	6,993
2015-10-29	$1.80	$1.80	$1.72	$1.74	$8.70	8,183
2015-10-28	$1.80	$1.85	$1.75	$1.84	$9.20	2,820
2015-10-27	$1.86	$1.86	$1.77	$1.78	$8.90	4,844
2015-10-26	$1.88	$2.03	$1.81	$1.85	$9.25	31,510
2015-10-23	$1.88	$1.88	$1.78	$1.88	$9.40	9,287
2015-10-22	$1.87	$1.92	$1.82	$1.85	$9.25	11,124
2015-10-21	$1.80	$1.88	$1.75	$1.87	$9.35	9,130
2015-10-20	$1.77	$1.84	$1.75	$1.82	$9.10	9,608
2015-10-19	$1.76	$1.79	$1.73	$1.77	$8.85	3,382
2015-10-16	$1.73	$1.79	$1.72	$1.78	$8.90	7,136
2015-10-15	$1.75	$1.75	$1.69	$1.73	$8.65	6,007
2015-10-14	$1.77	$1.80	$1.73	$1.75	$8.75	9,132
2015-10-13	$1.69	$1.83	$1.66	$1.79	$8.95	19,877
2015-10-12	$1.75	$1.78	$1.71	$1.73	$8.65	6,411
2015-10-09	$1.81	$1.86	$1.70	$1.72	$8.60	5,901
2015-10-08	$1.69	$1.80	$1.69	$1.78	$8.90	20,547
2015-10-07	$1.59	$1.75	$1.59	$1.66	$8.30	15,772
2015-10-06	$1.54	$1.58	$1.47	$1.58	$7.90	9,557
2015-10-05	$1.38	$1.56	$1.38	$1.54	$7.70	11,751
2015-10-02	$1.41	$1.41	$1.31	$1.36	$6.80	28,156
2015-10-01	$1.38	$1.47	$1.35	$1.36	$6.80	17,137
2015-09-30	$1.39	$1.43	$1.39	$1.41	$7.05	4,153
2015-09-29	$1.40	$1.42	$1.36	$1.39	$6.95	12,551
2015-09-28	$1.45	$1.45	$1.38	$1.40	$7.00	16,386
2015-09-25	$1.44	$1.47	$1.42	$1.43	$7.15	4,792
2015-09-24	$1.45	$1.48	$1.43	$1.47	$7.35	1,589
2015-09-23	$1.45	$1.50	$1.45	$1.48	$7.40	8,799
2015-09-22	$1.45	$1.48	$1.41	$1.44	$7.20	2,981
2015-09-21	$1.53	$1.53	$1.48	$1.49	$7.45	7,283
2015-09-18	$1.50	$1.53	$1.45	$1.52	$7.60	30,203
2015-09-17	$1.52	$1.52	$1.49	$1.51	$7.55	9,789
2015-09-16	$1.51	$1.55	$1.49	$1.52	$7.60	9,527
2015-09-15	$1.60	$1.60	$1.50	$1.51	$7.55	24,985
2015-09-14	$1.58	$1.65	$1.55	$1.58	$7.90	10,594
2015-09-11	$1.59	$1.66	$1.59	$1.59	$7.95	12,975
2015-09-10	$1.63	$1.65	$1.58	$1.59	$7.95	16,008
2015-09-09	$1.60	$1.65	$1.59	$1.64	$8.20	9,818
2015-09-08	$1.67	$1.67	$1.58	$1.58	$7.90	17,580

Gulf Resources Inc (GURE) News Headlines

Recent Gulf Resources Inc (GURE) News

Similar Companies to Gulf Resources Inc (GURE) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Gulf Resources Inc (GURE) Exchange: NASDAQ