Hill International Inc (HIL) Stock Profile

Data as of May 2, 2025

$3.40 ($0.00) 0.00%

Hill International Inc - Daily Information

Click for more stock information on Hill International Inc.

Daily Information	Data
Date	May 2, 2025
Open	$3.40
Previous Close	$3.40
High	$3.40
Low	$3.40
Adjusted Open	$3.40
Previous Adjusted Close	$3.40
Adjusted High	$3.40
Adjusted Low	$3.40

Invest in Hill International Inc (HIL)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Hill International Inc

Employee	Position
Raouf Sobhi Ghali	Chief Executive Officer & Director
Shayn Spingler	Senior VP-Global Information Technology
William H. Dengler	Secretary, Chief Administrative Officer & EVP
Abdo E. Kardous	Regional President-Middle East Region
Aileen Schwartz	Senior Vice President & Senior Corporate Counsel
Luis Lugo	Senior Vice President-Business Development
John Milano	Senior Vice President
Jose Luis Romero Hidalgo	Senior Vice President & Compliance Officer
Elizabeth J. Zipf	Senior VP-Global Marketing & Communications
Tiffany Harmon Banks	Senior Vice President-Human Resources
David D. Sgro	Chairman
Grant G. McCullagh	Independent Director
Susan M. Steele	Independent Director
James B. Renacci	Independent Director
Paul J. Evans	Independent Director
Arnaud Ajdler	Independent Director

Company Profile Hill International Inc

Exchange: NYSE

IPO Date: Aug. 12, 2004

Employees: 2,000

Sector: Industrials

Industry: Engineering & Construction

Website: Hill International Inc Website

Address: 1001 North Broad Street 17th Floor Philadelphia, PA 19123 USA

Historical Stock Data for Hill International Inc (HIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-17	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-13	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-12	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-11	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-10	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-09	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-06	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-05	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-04	$3.40	$3.40	$3.40	$3.40	$3.40	0
2023-01-03	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-30	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-29	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-28	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-27	$3.40	$3.40	$3.40	$3.40	$3.40	0
2022-12-23	$3.38	$3.40	$3.38	$3.40	$3.40	128,887
2022-12-22	$3.37	$3.40	$3.36	$3.38	$3.38	227,775
2022-12-21	$3.39	$3.40	$3.39	$3.39	$3.39	576,302
2022-12-20	$3.33	$3.36	$3.33	$3.34	$3.34	879,018
2022-12-19	$3.35	$3.35	$3.33	$3.33	$3.33	776,229
2022-12-16	$3.33	$3.35	$3.33	$3.33	$3.33	1,010,576
2022-12-15	$3.35	$3.37	$3.31	$3.33	$3.33	1,369,011
2022-12-14	$3.37	$3.38	$3.32	$3.32	$3.32	802,581
2022-12-13	$3.38	$3.38	$3.37	$3.37	$3.37	146,912
2022-12-12	$3.38	$3.38	$3.37	$3.38	$3.38	199,394
2022-12-09	$3.37	$3.38	$3.37	$3.37	$3.37	17,026
2022-12-08	$3.38	$3.38	$3.37	$3.37	$3.37	122,000
2022-12-07	$3.37	$3.38	$3.37	$3.38	$3.38	82,334
2022-12-06	$3.37	$3.38	$3.37	$3.38	$3.38	170,758
2022-12-05	$3.37	$3.38	$3.37	$3.37	$3.37	121,311
2022-12-02	$3.37	$3.38	$3.37	$3.37	$3.37	64,802
2022-12-01	$3.37	$3.38	$3.37	$3.37	$3.37	531,647
2022-11-30	$3.37	$3.38	$3.37	$3.38	$3.38	97,991
2022-11-29	$3.37	$3.38	$3.37	$3.38	$3.38	93,366
2022-11-28	$3.38	$3.39	$3.36	$3.37	$3.37	586,158
2022-11-25	$3.38	$3.39	$3.38	$3.39	$3.39	8,282
2022-11-23	$3.38	$3.39	$3.38	$3.38	$3.38	99,728
2022-11-22	$3.37	$3.38	$3.37	$3.37	$3.37	217,607
2022-11-21	$3.36	$3.38	$3.36	$3.37	$3.37	134,210
2022-11-18	$3.37	$3.39	$3.37	$3.39	$3.39	98,404
2022-11-17	$3.38	$3.39	$3.37	$3.39	$3.39	678,770
2022-11-16	$3.38	$3.39	$3.36	$3.39	$3.39	1,445,538
2022-11-15	$3.36	$3.39	$3.36	$3.38	$3.38	643,503
2022-11-14	$3.34	$3.37	$3.34	$3.36	$3.36	474,520
2022-11-11	$3.36	$3.37	$3.34	$3.35	$3.35	660,919
2022-11-10	$3.36	$3.37	$3.36	$3.36	$3.36	150,999
2022-11-09	$3.36	$3.37	$3.36	$3.37	$3.37	121,612
2022-11-08	$3.37	$3.38	$3.36	$3.36	$3.36	708,258
2022-11-07	$3.37	$3.38	$3.37	$3.37	$3.37	219,376
2022-11-04	$3.38	$3.39	$3.37	$3.37	$3.37	271,170
2022-11-03	$3.36	$3.38	$3.36	$3.38	$3.38	235,135
2022-11-02	$3.38	$3.39	$3.37	$3.37	$3.37	1,387,919
2022-11-01	$3.37	$3.39	$3.37	$3.38	$3.38	1,522,739
2022-10-31	$3.37	$3.38	$3.36	$3.37	$3.37	904,285
2022-10-28	$3.37	$3.37	$3.36	$3.36	$3.36	604,196
2022-10-27	$3.36	$3.37	$3.36	$3.37	$3.37	722,263
2022-10-26	$3.37	$3.37	$3.36	$3.36	$3.36	727,592
2022-10-25	$3.36	$3.37	$3.36	$3.37	$3.37	286,728
2022-10-24	$3.36	$3.37	$3.36	$3.36	$3.36	465,000
2022-10-21	$3.36	$3.37	$3.36	$3.36	$3.36	229,687
2022-10-20	$3.36	$3.37	$3.35	$3.36	$3.36	647,659
2022-10-19	$3.36	$3.36	$3.35	$3.35	$3.35	194,592
2022-10-18	$3.35	$3.36	$3.34	$3.36	$3.36	506,814
2022-10-17	$3.34	$3.35	$3.34	$3.34	$3.34	223,433
2022-10-14	$3.34	$3.35	$3.33	$3.34	$3.34	372,285
2022-10-13	$3.32	$3.35	$3.32	$3.35	$3.35	466,588
2022-10-12	$3.32	$3.34	$3.32	$3.33	$3.33	644,493
2022-10-11	$3.33	$3.35	$3.32	$3.32	$3.32	1,678,868
2022-10-10	$3.33	$3.35	$3.33	$3.34	$3.34	192,420
2022-10-07	$3.33	$3.35	$3.33	$3.33	$3.33	320,644
2022-10-06	$3.34	$3.36	$3.34	$3.34	$3.34	2,122,159
2022-10-05	$3.34	$3.35	$3.34	$3.34	$3.34	508,479
2022-10-04	$3.33	$3.35	$3.33	$3.34	$3.34	215,082
2022-10-03	$3.33	$3.35	$3.33	$3.35	$3.35	869,613
2022-09-30	$3.33	$3.34	$3.32	$3.32	$3.32	316,800
2022-09-29	$3.33	$3.34	$3.32	$3.32	$3.32	506,389
2022-09-28	$3.33	$3.35	$3.32	$3.34	$3.34	3,108,235
2022-09-27	$3.35	$3.36	$3.33	$3.33	$3.33	1,537,691
2022-09-26	$3.36	$3.36	$3.34	$3.35	$3.35	314,403
2022-09-23	$3.36	$3.36	$3.35	$3.36	$3.36	331,015
2022-09-22	$3.36	$3.37	$3.36	$3.37	$3.37	45,556
2022-09-21	$3.37	$3.37	$3.36	$3.37	$3.37	264,021
2022-09-20	$3.36	$3.37	$3.36	$3.37	$3.37	319,201
2022-09-19	$3.36	$3.37	$3.36	$3.37	$3.37	84,619
2022-09-16	$3.36	$3.37	$3.36	$3.37	$3.37	104,776
2022-09-15	$3.36	$3.37	$3.36	$3.37	$3.37	67,814
2022-09-14	$3.37	$3.37	$3.36	$3.36	$3.36	139,948
2022-09-13	$3.36	$3.37	$3.36	$3.37	$3.37	161,263
2022-09-12	$3.37	$3.37	$3.36	$3.36	$3.36	459,307
2022-09-09	$3.36	$3.37	$3.36	$3.37	$3.37	71,915
2022-09-08	$3.35	$3.37	$3.35	$3.36	$3.36	256,238
2022-09-07	$3.37	$3.37	$3.35	$3.36	$3.36	253,426
2022-09-06	$3.36	$3.37	$3.35	$3.37	$3.37	421,089
2022-09-02	$3.38	$3.39	$3.36	$3.37	$3.37	179,983
2022-09-01	$3.37	$3.38	$3.36	$3.38	$3.38	603,749
2022-08-31	$3.36	$3.37	$3.35	$3.37	$3.37	405,726
2022-08-30	$3.35	$3.37	$3.35	$3.35	$3.35	1,192,164
2022-08-29	$3.36	$3.38	$3.35	$3.37	$3.37	6,290,238
2022-08-26	$2.80	$2.81	$2.79	$2.80	$2.80	1,619,311
2022-08-25	$2.81	$2.81	$2.79	$2.80	$2.80	1,900,177
2022-08-24	$2.80	$2.81	$2.80	$2.81	$2.81	237,410
2022-08-23	$2.81	$2.81	$2.80	$2.80	$2.80	341,251
2022-08-22	$2.80	$2.81	$2.79	$2.81	$2.81	711,529
2022-08-19	$2.80	$2.81	$2.79	$2.80	$2.80	2,962,467
2022-08-18	$2.80	$2.81	$2.80	$2.81	$2.81	3,791,544
2022-08-17	$2.81	$2.82	$2.79	$2.79	$2.79	33,434,100
2022-08-16	$1.77	$1.77	$1.74	$1.74	$1.74	27,787
2022-08-15	$1.76	$1.77	$1.76	$1.77	$1.77	9,671
2022-08-12	$1.81	$1.84	$1.73	$1.76	$1.76	100,451
2022-08-11	$1.80	$1.82	$1.77	$1.79	$1.79	147,916
2022-08-10	$1.70	$1.72	$1.64	$1.70	$1.70	270,958
2022-08-09	$1.67	$1.68	$1.65	$1.65	$1.65	56,645
2022-08-08	$1.69	$1.70	$1.66	$1.68	$1.68	44,934
2022-08-05	$1.70	$1.71	$1.68	$1.69	$1.69	12,109
2022-08-04	$1.70	$1.70	$1.69	$1.70	$1.70	15,737
2022-08-03	$1.77	$1.77	$1.70	$1.70	$1.70	19,753
2022-08-02	$1.78	$1.78	$1.72	$1.74	$1.74	17,122
2022-08-01	$1.71	$1.77	$1.70	$1.76	$1.76	46,220
2022-07-29	$1.72	$1.75	$1.71	$1.74	$1.74	41,762
2022-07-28	$1.72	$1.74	$1.71	$1.72	$1.72	26,365
2022-07-27	$1.72	$1.73	$1.70	$1.71	$1.71	5,700
2022-07-26	$1.68	$1.72	$1.68	$1.70	$1.70	41,553
2022-07-25	$1.64	$1.71	$1.61	$1.70	$1.70	101,086
2022-07-22	$1.68	$1.68	$1.65	$1.65	$1.65	22,881
2022-07-21	$1.72	$1.72	$1.64	$1.68	$1.68	55,168
2022-07-20	$1.70	$1.75	$1.70	$1.70	$1.70	67,835
2022-07-19	$1.77	$1.79	$1.66	$1.72	$1.72	259,484
2022-07-18	$1.75	$1.76	$1.75	$1.75	$1.75	4,636
2022-07-15	$1.71	$1.76	$1.71	$1.74	$1.74	118,041
2022-07-14	$1.71	$1.74	$1.71	$1.71	$1.71	14,534
2022-07-13	$1.74	$1.78	$1.71	$1.76	$1.76	19,768
2022-07-12	$1.85	$1.85	$1.76	$1.78	$1.78	113,617
2022-07-11	$1.86	$1.86	$1.81	$1.85	$1.85	85,913
2022-07-08	$1.83	$1.87	$1.82	$1.86	$1.86	118,718
2022-07-07	$1.77	$1.86	$1.74	$1.84	$1.84	99,335
2022-07-06	$1.74	$1.76	$1.71	$1.74	$1.74	32,733
2022-07-05	$1.75	$1.75	$1.72	$1.72	$1.72	46,292
2022-07-01	$1.72	$1.75	$1.69	$1.72	$1.72	68,663
2022-06-30	$1.66	$1.74	$1.65	$1.68	$1.68	32,768
2022-06-29	$1.68	$1.72	$1.65	$1.69	$1.69	28,190
2022-06-28	$1.65	$1.69	$1.63	$1.64	$1.64	63,764
2022-06-27	$1.63	$1.66	$1.62	$1.65	$1.65	19,074
2022-06-24	$1.56	$1.63	$1.56	$1.63	$1.63	61,214
2022-06-23	$1.62	$1.62	$1.54	$1.55	$1.55	99,840
2022-06-22	$1.60	$1.60	$1.51	$1.54	$1.54	137,891
2022-06-21	$1.65	$1.67	$1.60	$1.62	$1.62	102,667
2022-06-17	$1.56	$1.62	$1.54	$1.62	$1.62	76,217
2022-06-16	$1.58	$1.59	$1.52	$1.55	$1.55	90,595
2022-06-15	$1.56	$1.60	$1.54	$1.56	$1.56	18,322
2022-06-14	$1.58	$1.60	$1.51	$1.52	$1.52	28,139
2022-06-13	$1.55	$1.57	$1.52	$1.54	$1.54	52,468
2022-06-10	$1.55	$1.59	$1.55	$1.59	$1.59	14,538
2022-06-09	$1.57	$1.62	$1.55	$1.58	$1.58	110,004
2022-06-08	$1.55	$1.61	$1.54	$1.61	$1.61	77,546
2022-06-07	$1.57	$1.62	$1.51	$1.55	$1.55	145,011
2022-06-06	$1.64	$1.67	$1.55	$1.55	$1.55	104,847
2022-06-03	$1.68	$1.75	$1.63	$1.67	$1.67	149,220
2022-06-02	$1.62	$1.67	$1.58	$1.66	$1.66	15,711
2022-06-01	$1.67	$1.67	$1.62	$1.63	$1.63	33,627
2022-05-31	$1.69	$1.69	$1.62	$1.66	$1.66	54,286
2022-05-27	$1.66	$1.68	$1.64	$1.68	$1.68	43,423
2022-05-26	$1.56	$1.63	$1.55	$1.62	$1.62	71,105
2022-05-25	$1.52	$1.60	$1.46	$1.58	$1.58	76,585
2022-05-24	$1.50	$1.53	$1.46	$1.53	$1.53	246,053
2022-05-23	$1.47	$1.49	$1.44	$1.48	$1.48	154,238
2022-05-20	$1.45	$1.47	$1.44	$1.46	$1.46	79,165
2022-05-19	$1.40	$1.45	$1.40	$1.44	$1.44	112,123
2022-05-18	$1.45	$1.48	$1.41	$1.41	$1.41	101,639
2022-05-17	$1.39	$1.48	$1.37	$1.47	$1.47	210,825
2022-05-16	$1.33	$1.40	$1.30	$1.38	$1.38	188,572
2022-05-13	$1.36	$1.37	$1.27	$1.36	$1.36	321,248
2022-05-12	$1.25	$1.37	$1.22	$1.37	$1.37	170,585
2022-05-11	$1.23	$1.29	$1.20	$1.24	$1.24	660,182
2022-05-10	$1.29	$1.29	$1.18	$1.19	$1.19	477,564
2022-05-09	$1.29	$1.29	$1.22	$1.23	$1.23	811,738
2022-05-06	$1.32	$1.33	$1.26	$1.31	$1.31	717,822
2022-05-05	$1.32	$1.41	$1.31	$1.33	$1.33	216,020
2022-05-04	$1.35	$1.36	$1.31	$1.35	$1.35	57,836
2022-05-03	$1.25	$1.43	$1.24	$1.37	$1.37	201,353
2022-05-02	$1.21	$1.29	$1.20	$1.26	$1.26	140,921
2022-04-29	$1.21	$1.25	$1.19	$1.24	$1.24	156,569
2022-04-28	$1.27	$1.27	$1.21	$1.23	$1.23	106,835
2022-04-27	$1.24	$1.26	$1.20	$1.22	$1.22	191,468
2022-04-26	$1.26	$1.27	$1.23	$1.24	$1.24	120,250
2022-04-25	$1.29	$1.29	$1.25	$1.27	$1.27	145,752
2022-04-22	$1.34	$1.37	$1.28	$1.31	$1.31	155,345
2022-04-21	$1.31	$1.39	$1.31	$1.37	$1.37	156,891
2022-04-20	$1.37	$1.38	$1.31	$1.32	$1.32	209,244
2022-04-19	$1.34	$1.39	$1.34	$1.36	$1.36	163,265
2022-04-18	$1.36	$1.36	$1.32	$1.34	$1.34	64,053
2022-04-14	$1.33	$1.36	$1.31	$1.32	$1.32	87,697
2022-04-13	$1.32	$1.37	$1.31	$1.32	$1.32	83,830
2022-04-12	$1.36	$1.43	$1.31	$1.31	$1.31	244,539
2022-04-11	$1.37	$1.46	$1.33	$1.37	$1.37	166,394
2022-04-08	$1.41	$1.41	$1.34	$1.35	$1.35	320,092
2022-04-07	$1.42	$1.44	$1.37	$1.37	$1.37	301,912
2022-04-06	$1.48	$1.48	$1.40	$1.42	$1.42	78,138
2022-04-05	$1.50	$1.52	$1.43	$1.44	$1.44	303,875
2022-04-04	$1.61	$1.62	$1.49	$1.50	$1.50	339,792
2022-04-01	$1.65	$1.66	$1.58	$1.58	$1.58	217,522
2022-03-31	$1.65	$1.65	$1.63	$1.63	$1.63	46,405
2022-03-30	$1.65	$1.67	$1.63	$1.64	$1.64	121,015
2022-03-29	$1.65	$1.69	$1.64	$1.64	$1.64	378,540
2022-03-28	$1.63	$1.69	$1.63	$1.65	$1.65	41,687
2022-03-25	$1.62	$1.67	$1.62	$1.66	$1.66	180,719
2022-03-24	$1.69	$1.70	$1.57	$1.63	$1.63	255,214
2022-03-23	$1.70	$1.72	$1.68	$1.70	$1.70	126,907
2022-03-22	$1.75	$1.77	$1.73	$1.73	$1.73	675,063
2022-03-21	$1.73	$1.75	$1.71	$1.75	$1.75	241,534
2022-03-18	$1.73	$1.75	$1.71	$1.72	$1.72	536,310
2022-03-17	$1.78	$1.79	$1.72	$1.75	$1.75	584,016
2022-03-16	$1.79	$1.82	$1.75	$1.78	$1.78	283,050
2022-03-15	$1.87	$1.88	$1.78	$1.78	$1.78	213,412
2022-03-14	$1.88	$1.93	$1.84	$1.84	$1.84	86,517
2022-03-11	$1.92	$1.92	$1.87	$1.89	$1.89	49,681
2022-03-10	$1.93	$1.96	$1.89	$1.92	$1.92	64,626
2022-03-09	$1.90	$1.96	$1.89	$1.95	$1.95	63,457
2022-03-08	$1.85	$1.88	$1.79	$1.87	$1.87	53,386
2022-03-07	$1.84	$1.90	$1.82	$1.86	$1.86	102,698
2022-03-04	$1.87	$1.90	$1.84	$1.87	$1.87	26,793
2022-03-03	$1.89	$1.89	$1.85	$1.87	$1.87	52,140
2022-03-02	$1.87	$1.90	$1.85	$1.86	$1.86	179,401
2022-03-01	$1.83	$1.88	$1.81	$1.84	$1.84	101,387
2022-02-28	$1.85	$1.95	$1.80	$1.80	$1.80	185,030
2022-02-25	$1.88	$1.89	$1.85	$1.86	$1.86	37,168
2022-02-24	$1.85	$1.88	$1.82	$1.88	$1.88	66,993
2022-02-23	$1.91	$1.91	$1.86	$1.86	$1.86	80,382
2022-02-22	$1.91	$1.94	$1.88	$1.90	$1.90	30,606
2022-02-18	$1.95	$1.96	$1.90	$1.91	$1.91	19,385
2022-02-17	$1.91	$1.95	$1.91	$1.94	$1.94	91,705
2022-02-16	$1.91	$1.94	$1.91	$1.91	$1.91	71,224
2022-02-15	$1.97	$1.99	$1.94	$1.94	$1.94	19,823
2022-02-14	$1.97	$2.00	$1.91	$1.91	$1.91	82,450
2022-02-11	$1.96	$2.00	$1.91	$1.92	$1.92	39,712
2022-02-10	$1.98	$2.01	$1.94	$1.95	$1.95	77,209
2022-02-09	$2.01	$2.02	$1.99	$2.00	$2.00	106,007
2022-02-08	$2.00	$2.01	$1.99	$2.00	$2.00	13,979
2022-02-07	$2.01	$2.02	$1.99	$2.01	$2.01	46,887
2022-02-04	$2.02	$2.04	$1.98	$2.02	$2.02	76,167
2022-02-03	$2.05	$2.06	$2.01	$2.03	$2.03	135,563
2022-02-02	$2.04	$2.09	$2.02	$2.06	$2.06	183,522
2022-02-01	$1.98	$2.08	$1.98	$2.04	$2.04	127,919
2022-01-31	$1.94	$2.03	$1.88	$2.03	$2.03	309,186
2022-01-28	$2.00	$2.04	$1.89	$1.92	$1.92	535,893
2022-01-27	$1.99	$2.02	$1.95	$2.00	$2.00	358,572
2022-01-26	$2.00	$2.03	$1.94	$2.00	$2.00	204,889
2022-01-25	$1.96	$2.02	$1.91	$2.00	$2.00	56,724
2022-01-24	$1.88	$1.99	$1.88	$1.96	$1.96	99,433
2022-01-21	$1.93	$1.96	$1.90	$1.93	$1.93	108,708
2022-01-20	$2.00	$2.00	$1.94	$1.96	$1.96	15,069
2022-01-19	$1.98	$2.01	$1.93	$1.98	$1.98	110,311
2022-01-18	$1.98	$2.04	$1.96	$1.99	$1.99	61,131
2022-01-14	$2.00	$2.01	$1.98	$2.00	$2.00	89,403
2022-01-13	$2.02	$2.04	$2.00	$2.00	$2.00	56,344
2022-01-12	$2.03	$2.07	$2.01	$2.02	$2.02	29,176
2022-01-11	$2.01	$2.06	$2.01	$2.03	$2.03	119,367
2022-01-10	$2.05	$2.06	$2.01	$2.03	$2.03	188,962
2022-01-07	$2.04	$2.06	$2.04	$2.05	$2.05	19,878
2022-01-06	$2.08	$2.08	$2.05	$2.06	$2.06	23,969
2022-01-05	$2.06	$2.13	$2.03	$2.08	$2.08	180,661
2022-01-04	$1.96	$2.09	$1.96	$2.07	$2.07	98,254
2022-01-03	$1.94	$2.00	$1.94	$1.96	$1.96	171,976
2021-12-31	$1.90	$1.97	$1.90	$1.95	$1.95	191,719
2021-12-30	$1.93	$1.95	$1.90	$1.91	$1.91	73,920
2021-12-29	$1.95	$1.96	$1.93	$1.93	$1.93	111,410
2021-12-28	$1.96	$1.98	$1.91	$1.96	$1.96	195,449
2021-12-27	$1.95	$1.99	$1.92	$1.97	$1.97	215,984
2021-12-23	$1.94	$1.97	$1.94	$1.96	$1.96	75,233
2021-12-22	$1.98	$1.98	$1.94	$1.95	$1.95	132,255
2021-12-21	$1.91	$1.97	$1.91	$1.95	$1.95	170,721
2021-12-20	$1.88	$1.92	$1.88	$1.91	$1.91	97,313
2021-12-17	$1.91	$1.96	$1.86	$1.92	$1.92	242,437
2021-12-16	$1.91	$1.92	$1.84	$1.86	$1.86	292,266
2021-12-15	$1.85	$1.90	$1.81	$1.84	$1.84	361,910
2021-12-14	$1.92	$1.93	$1.82	$1.85	$1.85	240,198
2021-12-13	$1.90	$1.96	$1.90	$1.90	$1.90	163,741
2021-12-10	$1.92	$1.96	$1.91	$1.93	$1.93	142,031
2021-12-09	$2.01	$2.01	$1.88	$1.92	$1.92	226,458
2021-12-08	$2.01	$2.05	$1.98	$1.99	$1.99	104,273
2021-12-07	$1.99	$2.08	$1.97	$2.00	$2.00	277,759
2021-12-06	$1.88	$1.97	$1.88	$1.97	$1.97	113,634
2021-12-03	$1.95	$1.97	$1.90	$1.92	$1.92	91,898
2021-12-02	$1.96	$2.00	$1.96	$1.97	$1.97	58,889
2021-12-01	$2.02	$2.03	$1.95	$1.95	$1.95	127,075
2021-11-30	$2.05	$2.10	$1.90	$2.03	$2.03	240,006
2021-11-29	$2.14	$2.15	$2.05	$2.05	$2.05	115,460
2021-11-26	$2.11	$2.12	$2.06	$2.11	$2.11	60,714
2021-11-24	$2.06	$2.17	$2.06	$2.15	$2.15	81,492
2021-11-23	$2.14	$2.22	$2.06	$2.06	$2.06	39,879
2021-11-22	$2.11	$2.19	$2.11	$2.14	$2.14	129,155
2021-11-19	$2.08	$2.14	$2.08	$2.11	$2.11	74,923
2021-11-18	$2.12	$2.12	$2.07	$2.11	$2.11	102,509
2021-11-17	$2.21	$2.26	$2.10	$2.13	$2.13	207,458
2021-11-16	$2.22	$2.24	$2.21	$2.21	$2.21	76,119
2021-11-15	$2.22	$2.24	$2.19	$2.22	$2.22	76,061
2021-11-12	$2.25	$2.25	$2.21	$2.22	$2.22	130,560
2021-11-11	$2.24	$2.24	$2.18	$2.23	$2.23	232,126
2021-11-10	$2.24	$2.24	$2.20	$2.23	$2.23	249,372
2021-11-09	$2.25	$2.25	$2.12	$2.22	$2.22	311,148
2021-11-08	$2.18	$2.25	$2.18	$2.25	$2.25	137,690
2021-11-05	$2.17	$2.19	$2.15	$2.16	$2.16	83,937
2021-11-04	$2.19	$2.23	$2.15	$2.17	$2.17	100,128
2021-11-03	$2.12	$2.20	$2.12	$2.18	$2.18	49,332
2021-11-02	$2.14	$2.15	$2.10	$2.14	$2.14	95,160
2021-11-01	$2.04	$2.17	$2.04	$2.14	$2.14	129,260
2021-10-29	$2.03	$2.08	$2.00	$2.04	$2.04	86,087
2021-10-28	$2.04	$2.09	$2.00	$2.05	$2.05	117,341
2021-10-27	$2.04	$2.07	$1.98	$2.00	$2.00	228,983
2021-10-26	$2.23	$2.26	$2.01	$2.05	$2.05	663,212
2021-10-25	$2.13	$2.14	$2.05	$2.09	$2.09	194,033
2021-10-22	$2.13	$2.15	$2.11	$2.14	$2.14	67,512
2021-10-21	$2.11	$2.15	$2.10	$2.12	$2.12	94,401
2021-10-20	$2.06	$2.13	$2.03	$2.13	$2.13	58,040
2021-10-19	$2.16	$2.16	$2.05	$2.06	$2.06	128,937
2021-10-18	$2.05	$2.14	$2.05	$2.13	$2.13	161,821
2021-10-15	$2.14	$2.14	$2.06	$2.06	$2.06	63,917
2021-10-14	$2.11	$2.17	$2.09	$2.09	$2.09	69,315
2021-10-13	$2.19	$2.19	$2.09	$2.10	$2.10	71,756
2021-10-12	$2.20	$2.20	$2.15	$2.16	$2.16	35,123
2021-10-11	$2.24	$2.26	$2.17	$2.19	$2.19	414,668
2021-10-08	$2.14	$2.25	$2.14	$2.22	$2.22	105,886
2021-10-07	$2.11	$2.22	$2.10	$2.19	$2.19	155,098
2021-10-06	$2.13	$2.13	$2.04	$2.11	$2.11	97,589
2021-10-05	$2.03	$2.16	$2.03	$2.12	$2.12	193,803
2021-10-04	$2.10	$2.13	$2.03	$2.03	$2.03	94,002
2021-10-01	$2.08	$2.16	$2.04	$2.12	$2.12	151,587
2021-09-30	$2.08	$2.09	$2.02	$2.07	$2.07	47,674
2021-09-29	$2.02	$2.12	$2.01	$2.07	$2.07	134,568
2021-09-28	$2.12	$2.14	$1.99	$2.05	$2.05	184,837
2021-09-27	$2.09	$2.16	$2.09	$2.15	$2.15	121,510
2021-09-24	$2.13	$2.18	$2.08	$2.10	$2.10	74,467
2021-09-23	$2.20	$2.26	$2.13	$2.14	$2.14	137,177
2021-09-22	$2.24	$2.30	$2.18	$2.19	$2.19	119,808
2021-09-21	$2.23	$2.32	$2.23	$2.25	$2.25	180,376
2021-09-20	$2.26	$2.28	$2.20	$2.23	$2.23	195,163
2021-09-17	$2.26	$2.29	$2.21	$2.28	$2.28	136,762
2021-09-16	$2.22	$2.32	$2.21	$2.26	$2.26	101,814
2021-09-15	$2.26	$2.30	$2.22	$2.22	$2.22	79,207
2021-09-14	$2.34	$2.34	$2.25	$2.28	$2.28	162,321
2021-09-13	$2.40	$2.40	$2.26	$2.29	$2.29	205,426
2021-09-10	$2.42	$2.44	$2.36	$2.40	$2.40	154,374
2021-09-09	$2.42	$2.44	$2.39	$2.41	$2.41	212,233
2021-09-08	$2.40	$2.44	$2.38	$2.43	$2.43	196,591
2021-09-07	$2.45	$2.45	$2.39	$2.42	$2.42	273,483
2021-09-03	$2.42	$2.45	$2.40	$2.43	$2.43	137,037
2021-09-02	$2.50	$2.52	$2.40	$2.44	$2.44	325,763
2021-09-01	$2.50	$2.51	$2.48	$2.48	$2.48	200,512
2021-08-31	$2.47	$2.54	$2.45	$2.50	$2.50	290,700
2021-08-30	$2.46	$2.50	$2.45	$2.47	$2.47	283,039
2021-08-27	$2.45	$2.47	$2.43	$2.45	$2.45	136,484
2021-08-26	$2.38	$2.44	$2.35	$2.42	$2.42	253,279
2021-08-25	$2.31	$2.42	$2.29	$2.41	$2.41	211,360
2021-08-24	$2.32	$2.34	$2.27	$2.31	$2.31	326,980
2021-08-23	$2.30	$2.34	$2.25	$2.27	$2.27	115,719
2021-08-20	$2.24	$2.26	$2.18	$2.25	$2.25	43,614
2021-08-19	$2.38	$2.41	$2.25	$2.25	$2.25	156,834
2021-08-18	$2.43	$2.45	$2.40	$2.43	$2.43	120,693
2021-08-17	$2.41	$2.43	$2.34	$2.43	$2.43	161,562
2021-08-16	$2.41	$2.42	$2.38	$2.42	$2.42	96,724
2021-08-13	$2.39	$2.44	$2.39	$2.43	$2.43	84,993
2021-08-12	$2.43	$2.43	$2.37	$2.41	$2.41	268,815
2021-08-11	$2.38	$2.49	$2.38	$2.42	$2.42	342,571
2021-08-10	$2.38	$2.40	$2.31	$2.38	$2.38	183,842
2021-08-09	$2.25	$2.40	$2.18	$2.36	$2.36	232,033
2021-08-06	$2.20	$2.21	$2.16	$2.20	$2.20	56,489
2021-08-05	$2.05	$2.22	$2.05	$2.22	$2.22	162,965
2021-08-04	$2.15	$2.17	$2.10	$2.10	$2.10	185,567
2021-08-03	$2.17	$2.21	$2.16	$2.18	$2.18	121,947
2021-08-02	$2.12	$2.26	$2.12	$2.16	$2.16	153,647
2021-07-30	$2.24	$2.28	$2.15	$2.16	$2.16	163,338
2021-07-29	$2.36	$2.36	$2.27	$2.27	$2.27	17,076
2021-07-28	$2.25	$2.39	$2.24	$2.35	$2.35	93,643
2021-07-27	$2.21	$2.24	$2.18	$2.21	$2.21	77,351
2021-07-26	$2.29	$2.34	$2.21	$2.21	$2.21	65,423
2021-07-23	$2.38	$2.38	$2.28	$2.29	$2.29	54,824
2021-07-22	$2.40	$2.43	$2.33	$2.36	$2.36	295,770
2021-07-21	$2.44	$2.46	$2.38	$2.38	$2.38	194,918
2021-07-20	$2.24	$2.45	$2.23	$2.41	$2.41	415,134
2021-07-19	$2.26	$2.29	$2.15	$2.23	$2.23	167,182
2021-07-16	$2.34	$2.38	$2.28	$2.28	$2.28	69,429
2021-07-15	$2.36	$2.41	$2.31	$2.32	$2.32	108,844
2021-07-14	$2.45	$2.47	$2.39	$2.39	$2.39	73,932
2021-07-13	$2.44	$2.47	$2.43	$2.45	$2.45	61,117
2021-07-12	$2.46	$2.50	$2.45	$2.47	$2.47	107,586
2021-07-09	$2.44	$2.49	$2.41	$2.48	$2.48	167,530
2021-07-08	$2.45	$2.45	$2.38	$2.43	$2.43	91,344
2021-07-07	$2.52	$2.54	$2.45	$2.47	$2.47	151,217
2021-07-06	$2.55	$2.58	$2.50	$2.53	$2.53	160,425
2021-07-02	$2.58	$2.60	$2.54	$2.57	$2.57	532,424
2021-07-01	$2.50	$2.59	$2.49	$2.57	$2.57	936,220
2021-06-30	$2.47	$2.50	$2.45	$2.49	$2.49	399,346
2021-06-29	$2.38	$2.49	$2.38	$2.46	$2.46	711,173
2021-06-28	$2.45	$2.47	$2.29	$2.38	$2.38	171,315
2021-06-25	$2.40	$2.47	$2.40	$2.41	$2.41	328,505
2021-06-24	$2.40	$2.46	$2.34	$2.40	$2.40	438,537
2021-06-23	$2.44	$2.46	$2.37	$2.37	$2.37	139,117
2021-06-22	$2.46	$2.49	$2.42	$2.43	$2.43	285,993
2021-06-21	$2.47	$2.52	$2.44	$2.48	$2.48	413,265
2021-06-18	$2.44	$2.51	$2.40	$2.47	$2.47	581,660
2021-06-17	$2.46	$2.51	$2.45	$2.46	$2.46	306,304
2021-06-16	$2.51	$2.55	$2.46	$2.46	$2.46	211,260
2021-06-15	$2.55	$2.56	$2.52	$2.54	$2.54	348,071
2021-06-14	$2.53	$2.58	$2.52	$2.55	$2.55	141,924
2021-06-11	$2.60	$2.61	$2.56	$2.58	$2.58	206,133
2021-06-10	$2.55	$2.63	$2.55	$2.59	$2.59	503,620
2021-06-09	$2.58	$2.62	$2.56	$2.58	$2.58	98,862
2021-06-08	$2.59	$2.62	$2.58	$2.59	$2.59	544,005
2021-06-07	$2.63	$2.63	$2.55	$2.60	$2.60	424,796
2021-06-04	$2.60	$2.61	$2.56	$2.61	$2.61	311,771
2021-06-03	$2.54	$2.60	$2.46	$2.56	$2.56	519,570
2021-06-02	$2.55	$2.59	$2.54	$2.55	$2.55	129,728
2021-06-01	$2.59	$2.60	$2.55	$2.57	$2.57	44,923
2021-05-28	$2.54	$2.63	$2.52	$2.57	$2.57	83,915
2021-05-27	$2.62	$2.62	$2.55	$2.57	$2.57	47,560
2021-05-26	$2.52	$2.61	$2.49	$2.59	$2.59	64,497
2021-05-25	$2.62	$2.64	$2.51	$2.51	$2.51	118,573
2021-05-24	$2.63	$2.65	$2.58	$2.64	$2.64	91,574
2021-05-21	$2.64	$2.75	$2.58	$2.62	$2.62	253,130
2021-05-20	$2.61	$2.66	$2.58	$2.66	$2.66	83,071
2021-05-19	$2.44	$2.63	$2.38	$2.62	$2.62	316,548
2021-05-18	$2.43	$2.54	$2.43	$2.48	$2.48	81,094
2021-05-17	$2.32	$2.42	$2.31	$2.40	$2.40	147,205
2021-05-14	$2.37	$2.46	$2.32	$2.35	$2.35	211,915
2021-05-13	$2.55	$2.62	$2.42	$2.42	$2.42	294,556
2021-05-12	$2.66	$2.70	$2.57	$2.58	$2.58	332,287
2021-05-11	$2.65	$2.70	$2.56	$2.68	$2.68	256,075
2021-05-10	$2.79	$2.81	$2.76	$2.78	$2.78	63,983
2021-05-07	$2.80	$2.82	$2.75	$2.80	$2.80	164,644
2021-05-06	$2.84	$2.84	$2.77	$2.79	$2.79	84,107
2021-05-05	$2.77	$2.83	$2.73	$2.82	$2.82	188,868
2021-05-04	$2.69	$2.75	$2.65	$2.75	$2.75	164,154
2021-05-03	$2.68	$2.72	$2.68	$2.70	$2.70	131,599
2021-04-30	$2.70	$2.72	$2.67	$2.69	$2.69	202,447
2021-04-29	$2.76	$2.76	$2.67	$2.70	$2.70	363,852
2021-04-28	$2.74	$2.74	$2.66	$2.70	$2.70	133,852
2021-04-27	$2.72	$2.76	$2.70	$2.75	$2.75	65,737
2021-04-26	$2.72	$2.74	$2.67	$2.72	$2.72	109,983
2021-04-23	$2.69	$2.76	$2.65	$2.76	$2.76	159,737
2021-04-22	$2.77	$2.80	$2.68	$2.69	$2.69	101,097
2021-04-21	$2.67	$2.80	$2.63	$2.75	$2.75	176,606
2021-04-20	$2.83	$2.87	$2.73	$2.73	$2.73	127,300
2021-04-19	$2.90	$2.90	$2.83	$2.86	$2.86	116,854
2021-04-16	$2.90	$2.94	$2.83	$2.88	$2.88	88,133
2021-04-15	$3.00	$3.00	$2.91	$2.91	$2.91	167,145
2021-04-14	$2.98	$3.04	$2.98	$3.00	$3.00	222,712
2021-04-13	$2.99	$3.05	$2.92	$2.98	$2.98	172,502
2021-04-12	$3.05	$3.07	$2.98	$3.00	$3.00	50,716
2021-04-09	$3.00	$3.05	$2.92	$3.04	$3.04	67,523
2021-04-08	$3.08	$3.09	$2.93	$2.99	$2.99	139,633
2021-04-07	$3.08	$3.10	$3.04	$3.08	$3.08	70,573
2021-04-06	$3.07	$3.10	$3.03	$3.07	$3.07	79,634
2021-04-05	$3.23	$3.25	$3.09	$3.11	$3.11	245,542
2021-04-01	$3.19	$3.23	$2.99	$3.16	$3.16	430,742
2021-03-31	$3.12	$3.38	$3.09	$3.20	$3.20	756,002
2021-03-30	$2.91	$3.08	$2.89	$3.07	$3.07	248,025
2021-03-29	$2.90	$2.96	$2.89	$2.92	$2.92	234,928
2021-03-26	$2.85	$2.92	$2.77	$2.90	$2.90	213,911
2021-03-25	$2.75	$2.81	$2.64	$2.81	$2.81	159,736
2021-03-24	$2.82	$2.82	$2.74	$2.76	$2.76	168,571
2021-03-23	$2.93	$2.93	$2.73	$2.80	$2.80	372,538
2021-03-22	$3.07	$3.07	$2.84	$2.91	$2.91	378,321
2021-03-19	$2.90	$3.06	$2.81	$3.06	$3.06	537,484
2021-03-18	$2.97	$3.03	$2.92	$2.99	$2.99	180,874
2021-03-17	$2.94	$3.04	$2.88	$2.96	$2.96	255,690
2021-03-16	$3.06	$3.06	$2.88	$3.03	$3.03	199,962
2021-03-15	$3.05	$3.11	$3.02	$3.06	$3.06	113,745
2021-03-12	$3.02	$3.02	$2.98	$3.01	$3.01	138,061
2021-03-11	$2.92	$3.06	$2.90	$2.95	$2.95	289,545
2021-03-10	$2.91	$2.91	$2.81	$2.83	$2.83	106,045
2021-03-09	$2.73	$2.92	$2.70	$2.89	$2.89	183,226
2021-03-08	$2.64	$2.71	$2.58	$2.67	$2.67	174,143
2021-03-05	$2.42	$2.63	$2.34	$2.63	$2.63	245,124
2021-03-04	$2.59	$2.61	$2.50	$2.51	$2.51	179,480
2021-03-03	$2.67	$2.67	$2.57	$2.62	$2.62	103,601
2021-03-02	$2.57	$2.70	$2.51	$2.65	$2.65	234,570
2021-03-01	$2.52	$2.58	$2.52	$2.57	$2.57	59,614
2021-02-26	$2.61	$2.62	$2.54	$2.56	$2.56	87,767
2021-02-25	$2.60	$2.69	$2.56	$2.62	$2.62	85,341
2021-02-24	$2.68	$2.72	$2.65	$2.65	$2.65	78,695
2021-02-23	$2.68	$2.70	$2.57	$2.67	$2.67	76,850
2021-02-22	$2.77	$2.79	$2.68	$2.68	$2.68	68,122
2021-02-19	$2.82	$2.82	$2.77	$2.78	$2.78	123,998
2021-02-18	$2.81	$2.82	$2.73	$2.80	$2.80	279,537
2021-02-17	$2.84	$2.84	$2.73	$2.83	$2.83	116,338
2021-02-16	$2.92	$2.92	$2.85	$2.86	$2.86	107,643
2021-02-12	$2.81	$2.87	$2.80	$2.85	$2.85	145,273
2021-02-11	$2.77	$2.87	$2.71	$2.86	$2.86	225,793
2021-02-10	$2.65	$2.77	$2.64	$2.74	$2.74	182,371
2021-02-09	$2.60	$2.72	$2.56	$2.70	$2.70	249,278
2021-02-08	$2.42	$2.53	$2.42	$2.53	$2.53	349,030
2021-02-05	$2.31	$2.39	$2.30	$2.39	$2.39	321,403
2021-02-04	$2.33	$2.35	$2.30	$2.34	$2.34	192,951
2021-02-03	$2.36	$2.36	$2.29	$2.31	$2.31	177,597
2021-02-02	$2.23	$2.37	$2.23	$2.31	$2.31	204,647
2021-02-01	$2.24	$2.26	$2.14	$2.22	$2.22	135,769
2021-01-29	$2.15	$2.20	$2.10	$2.19	$2.19	148,507
2021-01-28	$2.22	$2.24	$2.12	$2.14	$2.14	222,978
2021-01-27	$2.22	$2.25	$2.20	$2.20	$2.20	106,307
2021-01-26	$2.26	$2.30	$2.25	$2.28	$2.28	131,068
2021-01-25	$2.25	$2.30	$2.21	$2.26	$2.26	129,140
2021-01-22	$2.32	$2.34	$2.23	$2.30	$2.30	114,701
2021-01-21	$2.37	$2.37	$2.28	$2.31	$2.31	178,241
2021-01-20	$2.37	$2.39	$2.31	$2.36	$2.36	215,419
2021-01-19	$2.45	$2.46	$2.27	$2.38	$2.38	424,357
2021-01-15	$2.33	$2.37	$2.22	$2.35	$2.35	290,168
2021-01-14	$2.39	$2.39	$2.29	$2.36	$2.36	340,065
2021-01-13	$2.41	$2.47	$2.33	$2.35	$2.35	226,475
2021-01-12	$2.26	$2.40	$2.23	$2.36	$2.36	480,074
2021-01-11	$2.10	$2.26	$2.10	$2.25	$2.25	509,197
2021-01-08	$2.15	$2.17	$2.10	$2.13	$2.13	117,707
2021-01-07	$2.15	$2.20	$2.09	$2.12	$2.12	313,846
2021-01-06	$1.96	$2.21	$1.94	$2.14	$2.14	937,563
2021-01-05	$1.91	$1.95	$1.88	$1.93	$1.93	446,244
2021-01-04	$1.92	$1.95	$1.87	$1.91	$1.91	224,912
2020-12-31	$1.94	$1.95	$1.90	$1.92	$1.92	393,191
2020-12-30	$1.85	$1.90	$1.81	$1.90	$1.90	141,592
2020-12-29	$1.85	$1.87	$1.83	$1.85	$1.85	125,667
2020-12-28	$1.90	$1.92	$1.82	$1.85	$1.85	576,581
2020-12-24	$1.86	$1.90	$1.85	$1.86	$1.86	24,173
2020-12-23	$1.90	$1.92	$1.87	$1.88	$1.88	198,283
2020-12-22	$1.85	$1.88	$1.83	$1.86	$1.86	121,093
2020-12-21	$1.72	$1.87	$1.67	$1.86	$1.86	450,771
2020-12-18	$1.93	$1.94	$1.87	$1.87	$1.87	660,398
2020-12-17	$1.91	$1.93	$1.88	$1.91	$1.91	390,841
2020-12-16	$1.91	$1.92	$1.87	$1.89	$1.89	220,231
2020-12-15	$1.90	$1.93	$1.86	$1.88	$1.88	423,213
2020-12-14	$2.01	$2.02	$1.89	$1.89	$1.89	466,163
2020-12-11	$1.99	$2.06	$1.95	$1.97	$1.97	173,386
2020-12-10	$1.92	$2.01	$1.92	$1.99	$1.99	262,323
2020-12-09	$1.93	$1.98	$1.93	$1.95	$1.95	168,104
2020-12-08	$1.95	$1.97	$1.91	$1.95	$1.95	990,070
2020-12-07	$1.99	$1.99	$1.91	$1.94	$1.94	158,619
2020-12-04	$1.93	$1.97	$1.92	$1.94	$1.94	567,813
2020-12-03	$1.89	$1.96	$1.87	$1.90	$1.90	514,317
2020-12-02	$1.88	$1.94	$1.86	$1.90	$1.90	167,389
2020-12-01	$1.91	$2.00	$1.90	$1.94	$1.94	501,091
2020-11-30	$1.89	$1.93	$1.81	$1.89	$1.89	427,262
2020-11-27	$1.91	$1.91	$1.81	$1.87	$1.87	119,457
2020-11-25	$1.89	$1.90	$1.78	$1.84	$1.84	344,851
2020-11-24	$1.75	$1.95	$1.74	$1.84	$1.84	728,861
2020-11-23	$1.58	$1.70	$1.55	$1.68	$1.68	989,912
2020-11-20	$1.52	$1.56	$1.51	$1.54	$1.54	863,708
2020-11-19	$1.55	$1.56	$1.49	$1.54	$1.54	472,014
2020-11-18	$1.62	$1.64	$1.51	$1.54	$1.54	688,755
2020-11-17	$1.67	$1.67	$1.63	$1.64	$1.64	184,855
2020-11-16	$1.74	$1.74	$1.67	$1.69	$1.69	192,605
2020-11-13	$1.65	$1.70	$1.61	$1.70	$1.70	356,692
2020-11-12	$1.56	$1.66	$1.52	$1.64	$1.64	572,291
2020-11-11	$1.49	$1.56	$1.48	$1.54	$1.54	734,264
2020-11-10	$1.49	$1.54	$1.43	$1.49	$1.49	954,513
2020-11-09	$1.40	$1.50	$1.40	$1.46	$1.46	617,937
2020-11-06	$1.34	$1.38	$1.34	$1.36	$1.36	311,601
2020-11-05	$1.38	$1.40	$1.33	$1.35	$1.35	1,454,782
2020-11-04	$1.35	$1.37	$1.34	$1.36	$1.36	260,410
2020-11-03	$1.32	$1.36	$1.32	$1.34	$1.34	473,330
2020-11-02	$1.33	$1.34	$1.31	$1.32	$1.32	464,460
2020-10-30	$1.34	$1.34	$1.30	$1.32	$1.32	539,721
2020-10-29	$1.33	$1.38	$1.31	$1.35	$1.35	375,816
2020-10-28	$1.40	$1.40	$1.32	$1.33	$1.33	242,441
2020-10-27	$1.41	$1.45	$1.39	$1.43	$1.43	378,076
2020-10-26	$1.43	$1.43	$1.37	$1.41	$1.41	808,528
2020-10-23	$1.45	$1.48	$1.43	$1.44	$1.44	570,393
2020-10-22	$1.47	$1.50	$1.44	$1.44	$1.44	425,436
2020-10-21	$1.46	$1.52	$1.44	$1.46	$1.46	421,019
2020-10-20	$1.46	$1.48	$1.43	$1.43	$1.43	523,953
2020-10-19	$1.48	$1.52	$1.46	$1.48	$1.48	359,686
2020-10-16	$1.46	$1.49	$1.44	$1.48	$1.48	305,173
2020-10-15	$1.41	$1.47	$1.40	$1.46	$1.46	442,050
2020-10-14	$1.44	$1.48	$1.42	$1.43	$1.43	524,256
2020-10-13	$1.46	$1.49	$1.44	$1.45	$1.45	482,023
2020-10-12	$1.46	$1.51	$1.44	$1.49	$1.49	494,820
2020-10-09	$1.47	$1.51	$1.43	$1.48	$1.48	565,442
2020-10-08	$1.45	$1.50	$1.41	$1.49	$1.49	716,760
2020-10-07	$1.73	$1.85	$1.48	$1.50	$1.50	5,119,500
2020-10-06	$1.41	$1.76	$1.41	$1.57	$1.57	3,829,173
2020-10-05	$1.40	$1.45	$1.38	$1.43	$1.43	182,529
2020-10-02	$1.38	$1.40	$1.35	$1.38	$1.38	93,227
2020-10-01	$1.35	$1.41	$1.33	$1.39	$1.39	94,747
2020-09-30	$1.35	$1.45	$1.31	$1.32	$1.32	118,725
2020-09-29	$1.35	$1.40	$1.34	$1.36	$1.36	238,442
2020-09-28	$1.33	$1.37	$1.29	$1.35	$1.35	132,894
2020-09-25	$1.33	$1.38	$1.28	$1.29	$1.29	159,019
2020-09-24	$1.27	$1.38	$1.27	$1.33	$1.33	173,481
2020-09-23	$1.28	$1.34	$1.26	$1.27	$1.27	208,786
2020-09-22	$1.30	$1.34	$1.25	$1.27	$1.27	161,485
2020-09-21	$1.35	$1.37	$1.30	$1.33	$1.33	146,336
2020-09-18	$1.37	$1.40	$1.37	$1.37	$1.37	118,779
2020-09-17	$1.37	$1.42	$1.37	$1.40	$1.40	58,995
2020-09-16	$1.38	$1.42	$1.35	$1.39	$1.39	46,448
2020-09-15	$1.39	$1.43	$1.38	$1.38	$1.38	86,233
2020-09-14	$1.42	$1.43	$1.39	$1.39	$1.39	33,252
2020-09-11	$1.37	$1.43	$1.37	$1.41	$1.41	58,074
2020-09-10	$1.39	$1.40	$1.39	$1.40	$1.40	11,461
2020-09-09	$1.44	$1.44	$1.38	$1.40	$1.40	34,777
2020-09-08	$1.38	$1.43	$1.36	$1.41	$1.41	75,615
2020-09-04	$1.44	$1.44	$1.38	$1.40	$1.40	43,216
2020-09-03	$1.43	$1.47	$1.40	$1.42	$1.42	100,468
2020-09-02	$1.46	$1.47	$1.44	$1.44	$1.44	105,162
2020-09-01	$1.46	$1.48	$1.45	$1.45	$1.45	82,933
2020-08-31	$1.51	$1.53	$1.43	$1.47	$1.47	212,446
2020-08-28	$1.52	$1.52	$1.46	$1.50	$1.50	205,728
2020-08-27	$1.51	$1.54	$1.45	$1.49	$1.49	243,834
2020-08-26	$1.49	$1.52	$1.46	$1.49	$1.49	204,510
2020-08-25	$1.50	$1.52	$1.46	$1.49	$1.49	167,256
2020-08-24	$1.46	$1.52	$1.42	$1.50	$1.50	407,594
2020-08-21	$1.46	$1.47	$1.43	$1.44	$1.44	47,821
2020-08-20	$1.45	$1.49	$1.43	$1.47	$1.47	53,968
2020-08-19	$1.50	$1.50	$1.44	$1.47	$1.47	67,540
2020-08-18	$1.48	$1.52	$1.44	$1.47	$1.47	199,975
2020-08-17	$1.48	$1.49	$1.43	$1.48	$1.48	61,365
2020-08-14	$1.46	$1.51	$1.42	$1.49	$1.49	153,730
2020-08-13	$1.44	$1.46	$1.40	$1.46	$1.46	108,111
2020-08-12	$1.44	$1.46	$1.40	$1.44	$1.44	108,469
2020-08-11	$1.53	$1.53	$1.43	$1.43	$1.43	104,321
2020-08-10	$1.51	$1.52	$1.46	$1.49	$1.49	118,661
2020-08-07	$1.49	$1.54	$1.48	$1.50	$1.50	88,989
2020-08-06	$1.55	$1.58	$1.48	$1.49	$1.49	121,066
2020-08-05	$1.60	$1.65	$1.46	$1.60	$1.60	194,904
2020-08-04	$1.57	$1.70	$1.54	$1.63	$1.63	222,911
2020-08-03	$1.43	$1.54	$1.43	$1.53	$1.53	70,511
2020-07-31	$1.48	$1.48	$1.42	$1.45	$1.45	41,282
2020-07-30	$1.46	$1.50	$1.42	$1.46	$1.46	64,950
2020-07-29	$1.43	$1.48	$1.43	$1.45	$1.45	136,765
2020-07-28	$1.45	$1.48	$1.41	$1.43	$1.43	61,980
2020-07-27	$1.47	$1.48	$1.44	$1.48	$1.48	33,516
2020-07-24	$1.47	$1.49	$1.46	$1.46	$1.46	60,519
2020-07-23	$1.47	$1.51	$1.47	$1.49	$1.49	60,231
2020-07-22	$1.53	$1.55	$1.46	$1.50	$1.50	96,368
2020-07-21	$1.50	$1.57	$1.48	$1.52	$1.52	48,861
2020-07-20	$1.59	$1.60	$1.47	$1.48	$1.48	64,379
2020-07-17	$1.45	$1.58	$1.44	$1.57	$1.57	104,300
2020-07-16	$1.43	$1.48	$1.43	$1.46	$1.46	62,000
2020-07-15	$1.45	$1.49	$1.42	$1.45	$1.45	120,600
2020-07-14	$1.51	$1.51	$1.40	$1.42	$1.42	110,700
2020-07-13	$1.40	$1.52	$1.38	$1.50	$1.50	178,900
2020-07-10	$1.41	$1.41	$1.38	$1.40	$1.40	45,900
2020-07-09	$1.44	$1.44	$1.37	$1.38	$1.38	109,700
2020-07-08	$1.44	$1.46	$1.41	$1.41	$1.41	142,500
2020-07-07	$1.46	$1.48	$1.38	$1.45	$1.45	237,800
2020-07-06	$1.58	$1.58	$1.45	$1.46	$1.46	160,800
2020-07-02	$1.57	$1.59	$1.51	$1.58	$1.58	168,300
2020-07-01	$1.52	$1.59	$1.52	$1.55	$1.55	105,800
2020-06-30	$1.57	$1.57	$1.50	$1.52	$1.52	119,900
2020-06-29	$1.45	$1.57	$1.43	$1.56	$1.56	113,000
2020-06-26	$1.53	$1.54	$1.49	$1.51	$1.51	133,877
2020-06-25	$1.53	$1.55	$1.48	$1.52	$1.52	124,769
2020-06-24	$1.60	$1.62	$1.55	$1.55	$1.55	140,813
2020-06-23	$1.58	$1.64	$1.55	$1.59	$1.59	137,121
2020-06-22	$1.64	$1.67	$1.55	$1.58	$1.58	103,303
2020-06-19	$1.61	$1.61	$1.56	$1.60	$1.60	74,322
2020-06-18	$1.68	$1.68	$1.57	$1.61	$1.61	98,238
2020-06-17	$1.78	$1.79	$1.66	$1.68	$1.68	136,031
2020-06-16	$1.64	$1.84	$1.64	$1.79	$1.79	387,879
2020-06-15	$1.50	$1.59	$1.46	$1.53	$1.53	98,949
2020-06-12	$1.56	$1.63	$1.49	$1.52	$1.52	72,005
2020-06-11	$1.55	$1.55	$1.46	$1.50	$1.50	197,669
2020-06-10	$1.80	$1.83	$1.55	$1.59	$1.59	235,083
2020-06-09	$1.86	$1.89	$1.73	$1.79	$1.79	166,892
2020-06-08	$1.76	$1.91	$1.73	$1.86	$1.86	344,013
2020-06-05	$1.71	$1.81	$1.70	$1.74	$1.74	271,620
2020-06-04	$1.73	$1.73	$1.64	$1.67	$1.67	202,682
2020-06-03	$1.49	$1.78	$1.44	$1.76	$1.76	442,663
2020-06-02	$1.49	$1.52	$1.42	$1.48	$1.48	102,467
2020-06-01	$1.44	$1.52	$1.44	$1.48	$1.48	93,926
2020-05-29	$1.51	$1.51	$1.40	$1.47	$1.47	117,114
2020-05-28	$1.48	$1.51	$1.48	$1.49	$1.49	107,924
2020-05-27	$1.50	$1.52	$1.46	$1.50	$1.50	181,279
2020-05-26	$1.51	$1.56	$1.46	$1.49	$1.49	292,069
2020-05-22	$1.54	$1.58	$1.47	$1.49	$1.49	216,715
2020-05-21	$1.59	$1.60	$1.53	$1.54	$1.54	276,801
2020-05-20	$1.52	$1.60	$1.52	$1.59	$1.59	326,578
2020-05-19	$1.50	$1.52	$1.43	$1.50	$1.50	723,846
2020-05-18	$1.47	$1.51	$1.41	$1.44	$1.44	436,104
2020-05-15	$1.31	$1.41	$1.31	$1.38	$1.38	306,339
2020-05-14	$1.40	$1.42	$1.23	$1.27	$1.27	410,884
2020-05-13	$1.45	$1.52	$1.30	$1.31	$1.31	464,971
2020-05-12	$1.60	$1.60	$1.48	$1.49	$1.49	665,833
2020-05-11	$1.67	$1.69	$1.38	$1.45	$1.45	1,071,700
2020-05-08	$2.10	$2.10	$1.59	$1.64	$1.64	1,910,609
2020-05-07	$2.29	$2.29	$2.19	$2.22	$2.22	49,348
2020-05-06	$2.29	$2.30	$2.18	$2.20	$2.20	64,979
2020-05-05	$2.27	$2.36	$2.21	$2.23	$2.23	83,663
2020-05-04	$2.12	$2.31	$2.12	$2.20	$2.20	83,821
2020-05-01	$2.25	$2.25	$2.11	$2.14	$2.14	41,743
2020-04-30	$2.45	$2.45	$2.00	$2.25	$2.25	87,096
2020-04-29	$2.13	$2.37	$2.06	$2.30	$2.30	98,190
2020-04-28	$1.93	$2.08	$1.88	$2.05	$2.05	336,230
2020-04-27	$1.71	$1.95	$1.71	$1.88	$1.88	35,643
2020-04-24	$1.83	$1.87	$1.72	$1.78	$1.78	15,267
2020-04-23	$1.66	$1.87	$1.65	$1.83	$1.83	182,060
2020-04-22	$1.71	$1.76	$1.61	$1.67	$1.67	30,144
2020-04-21	$1.64	$1.78	$1.64	$1.71	$1.71	25,153
2020-04-20	$1.99	$1.99	$1.65	$1.69	$1.69	68,657
2020-04-17	$1.88	$1.97	$1.83	$1.96	$1.96	46,902
2020-04-16	$1.86	$1.92	$1.79	$1.82	$1.82	25,528
2020-04-15	$1.80	$1.92	$1.74	$1.89	$1.89	86,432
2020-04-14	$1.62	$1.95	$1.62	$1.91	$1.91	224,663
2020-04-13	$1.68	$1.73	$1.54	$1.65	$1.65	101,390
2020-04-09	$1.55	$1.76	$1.55	$1.70	$1.70	84,486
2020-04-08	$1.45	$1.65	$1.45	$1.62	$1.62	124,426
2020-04-07	$1.69	$1.70	$1.45	$1.46	$1.46	74,000
2020-04-06	$1.53	$1.67	$1.49	$1.61	$1.61	61,871
2020-04-03	$1.56	$1.56	$1.39	$1.46	$1.46	25,897
2020-04-02	$1.40	$1.60	$1.35	$1.54	$1.54	95,680
2020-04-01	$1.45	$1.45	$1.32	$1.39	$1.39	97,566
2020-03-31	$1.43	$1.58	$1.33	$1.45	$1.45	149,489
2020-03-30	$1.46	$1.49	$1.31	$1.41	$1.41	73,969
2020-03-27	$1.70	$1.70	$1.26	$1.49	$1.49	241,826
2020-03-26	$1.61	$1.81	$1.57	$1.70	$1.70	241,692
2020-03-25	$1.41	$1.91	$1.41	$1.61	$1.61	311,373
2020-03-24	$1.43	$1.60	$1.40	$1.41	$1.41	261,678
2020-03-23	$1.24	$1.61	$1.24	$1.35	$1.35	141,046
2020-03-20	$1.17	$1.38	$1.16	$1.30	$1.30	150,660
2020-03-19	$1.25	$1.39	$1.08	$1.35	$1.35	278,238
2020-03-18	$1.78	$1.78	$1.21	$1.25	$1.25	220,331
2020-03-17	$2.13	$2.13	$1.55	$1.80	$1.80	319,552
2020-03-16	$1.59	$1.78	$1.51	$1.53	$1.53	186,479
2020-03-13	$1.76	$2.17	$1.47	$2.16	$2.16	265,504
2020-03-12	$1.50	$1.81	$1.50	$1.74	$1.74	147,142
2020-03-11	$2.19	$2.19	$1.81	$1.87	$1.87	326,354
2020-03-10	$2.51	$2.51	$2.12	$2.16	$2.16	237,499
2020-03-09	$2.68	$2.68	$2.46	$2.51	$2.51	44,592
2020-03-06	$2.88	$2.91	$2.70	$2.71	$2.71	43,876
2020-03-05	$3.04	$3.10	$2.87	$2.88	$2.88	44,975
2020-03-04	$3.04	$3.08	$3.04	$3.08	$3.08	49,666
2020-03-03	$2.99	$3.07	$2.99	$3.04	$3.04	22,350
2020-03-02	$3.12	$3.12	$2.99	$2.99	$2.99	66,134
2020-02-28	$3.19	$3.24	$3.09	$3.15	$3.15	128,553
2020-02-27	$3.26	$3.26	$3.18	$3.20	$3.20	68,762
2020-02-26	$3.28	$3.33	$3.19	$3.25	$3.25	46,299
2020-02-25	$3.44	$3.47	$3.25	$3.28	$3.28	66,442
2020-02-24	$3.44	$3.54	$3.34	$3.41	$3.41	28,569
2020-02-21	$3.52	$3.60	$3.40	$3.55	$3.55	102,776
2020-02-20	$3.39	$3.54	$3.30	$3.50	$3.50	28,868
2020-02-19	$3.40	$3.43	$3.32	$3.40	$3.40	39,254
2020-02-18	$3.40	$3.41	$3.32	$3.38	$3.38	74,858
2020-02-14	$3.44	$3.45	$3.40	$3.42	$3.42	8,736
2020-02-13	$3.45	$3.54	$3.39	$3.44	$3.44	69,807
2020-02-12	$3.26	$3.48	$3.26	$3.45	$3.45	30,296
2020-02-11	$3.30	$3.37	$3.27	$3.35	$3.35	9,656
2020-02-10	$3.25	$3.35	$3.25	$3.29	$3.29	69,286
2020-02-07	$3.21	$3.30	$3.21	$3.23	$3.23	39,653
2020-02-06	$3.27	$3.30	$3.25	$3.27	$3.27	57,904
2020-02-05	$3.25	$3.28	$3.17	$3.26	$3.26	129,002
2020-02-04	$3.26	$3.31	$3.22	$3.25	$3.25	66,476
2020-02-03	$3.31	$3.33	$3.25	$3.27	$3.27	51,201
2020-01-31	$3.26	$3.34	$3.24	$3.31	$3.31	21,174
2020-01-30	$3.43	$3.49	$3.26	$3.26	$3.26	45,583
2020-01-29	$3.44	$3.50	$3.35	$3.43	$3.43	70,155
2020-01-28	$3.49	$3.56	$3.25	$3.41	$3.41	90,411
2020-01-27	$3.45	$3.54	$3.45	$3.50	$3.50	47,338
2020-01-24	$3.58	$3.58	$3.38	$3.56	$3.56	436,596
2020-01-23	$3.65	$3.65	$3.58	$3.58	$3.58	112,975
2020-01-22	$3.68	$3.72	$3.62	$3.65	$3.65	110,142
2020-01-21	$3.60	$3.72	$3.54	$3.67	$3.67	93,711
2020-01-17	$3.46	$3.67	$3.35	$3.58	$3.58	178,939
2020-01-16	$3.47	$3.49	$3.40	$3.46	$3.46	62,415
2020-01-15	$3.31	$3.49	$3.31	$3.46	$3.46	134,555
2020-01-14	$3.26	$3.39	$3.26	$3.34	$3.34	42,935
2020-01-13	$3.25	$3.32	$3.25	$3.28	$3.28	71,403
2020-01-10	$3.15	$3.32	$3.15	$3.26	$3.26	108,095
2020-01-09	$3.15	$3.18	$3.12	$3.15	$3.15	63,471
2020-01-08	$3.20	$3.26	$3.15	$3.15	$3.15	41,878
2020-01-07	$3.15	$3.27	$3.15	$3.18	$3.18	66,440
2020-01-06	$3.14	$3.20	$3.14	$3.15	$3.15	15,882
2020-01-03	$3.14	$3.23	$3.14	$3.18	$3.18	24,748
2020-01-02	$3.17	$3.24	$3.13	$3.18	$3.18	36,144
2019-12-31	$3.14	$3.24	$3.08	$3.16	$3.16	110,065
2019-12-30	$3.09	$3.15	$3.05	$3.14	$3.14	83,620
2019-12-27	$3.12	$3.18	$3.08	$3.09	$3.09	25,994
2019-12-26	$3.10	$3.18	$3.07	$3.10	$3.10	33,710
2019-12-24	$3.06	$3.16	$3.06	$3.10	$3.10	90,732
2019-12-23	$3.11	$3.14	$3.05	$3.06	$3.06	127,692
2019-12-20	$3.15	$3.20	$3.06	$3.13	$3.13	48,183
2019-12-19	$3.02	$3.20	$3.00	$3.12	$3.12	77,048
2019-12-18	$3.02	$3.11	$2.97	$3.01	$3.01	92,189
2019-12-17	$3.09	$3.09	$3.02	$3.02	$3.02	101,261
2019-12-16	$3.16	$3.24	$3.07	$3.12	$3.12	102,631
2019-12-13	$3.19	$3.19	$3.15	$3.17	$3.17	50,218
2019-12-12	$3.23	$3.23	$3.15	$3.19	$3.19	82,960
2019-12-11	$3.30	$3.30	$3.24	$3.25	$3.25	61,309
2019-12-10	$3.37	$3.37	$3.29	$3.30	$3.30	34,779
2019-12-09	$3.35	$3.40	$3.32	$3.34	$3.34	120,269
2019-12-06	$3.27	$3.35	$3.26	$3.34	$3.34	78,879
2019-12-05	$3.21	$3.29	$3.17	$3.26	$3.26	107,683
2019-12-04	$3.16	$3.24	$3.11	$3.20	$3.20	101,510
2019-12-03	$3.16	$3.17	$3.08	$3.15	$3.15	28,759
2019-12-02	$3.15	$3.17	$3.08	$3.17	$3.17	39,745
2019-11-29	$3.07	$3.16	$3.01	$3.16	$3.16	15,021
2019-11-27	$3.06	$3.17	$3.06	$3.15	$3.15	27,433
2019-11-26	$3.07	$3.14	$3.06	$3.13	$3.13	26,494
2019-11-25	$3.06	$3.07	$3.02	$3.07	$3.07	35,275
2019-11-22	$2.99	$3.06	$2.96	$3.03	$3.03	144,525
2019-11-21	$2.96	$3.04	$2.91	$2.96	$2.96	55,955
2019-11-20	$3.00	$3.07	$2.94	$2.96	$2.96	118,122
2019-11-19	$3.02	$3.03	$2.95	$3.02	$3.02	260,695
2019-11-18	$2.99	$3.03	$2.95	$3.02	$3.02	95,145
2019-11-15	$2.95	$3.04	$2.95	$3.00	$3.00	52,784
2019-11-14	$3.04	$3.05	$2.99	$3.02	$3.02	34,171
2019-11-13	$2.93	$3.05	$2.93	$3.04	$3.04	107,817
2019-11-12	$2.95	$3.05	$2.95	$3.02	$3.02	148,303
2019-11-11	$2.90	$3.04	$2.90	$3.04	$3.04	50,238
2019-11-08	$3.00	$3.04	$2.87	$3.01	$3.01	48,864
2019-11-07	$2.90	$3.05	$2.79	$3.02	$3.02	156,967
2019-11-06	$2.90	$2.95	$2.81	$2.85	$2.85	15,241
2019-11-05	$2.93	$2.93	$2.83	$2.89	$2.89	41,903
2019-11-04	$2.86	$2.97	$2.83	$2.93	$2.93	102,867
2019-11-01	$2.87	$2.89	$2.78	$2.87	$2.87	31,158
2019-10-31	$2.79	$2.85	$2.75	$2.85	$2.85	68,044
2019-10-30	$2.78	$2.83	$2.75	$2.81	$2.81	26,179
2019-10-29	$2.77	$2.81	$2.70	$2.71	$2.71	41,903
2019-10-28	$2.70	$2.78	$2.70	$2.71	$2.71	46,577
2019-10-25	$2.68	$2.77	$2.66	$2.69	$2.69	36,413
2019-10-24	$2.70	$2.77	$2.66	$2.67	$2.67	55,238
2019-10-23	$2.79	$2.80	$2.70	$2.71	$2.71	21,570
2019-10-22	$2.83	$2.87	$2.73	$2.76	$2.76	63,296
2019-10-21	$2.83	$2.88	$2.80	$2.85	$2.85	29,383
2019-10-18	$2.80	$2.87	$2.78	$2.81	$2.81	7,016
2019-10-17	$2.81	$2.88	$2.73	$2.80	$2.80	38,984
2019-10-16	$2.82	$2.83	$2.72	$2.81	$2.81	86,168
2019-10-15	$2.78	$2.88	$2.78	$2.80	$2.80	17,122
2019-10-14	$2.78	$2.82	$2.72	$2.81	$2.81	24,885
2019-10-11	$2.77	$2.80	$2.70	$2.76	$2.76	28,767
2019-10-10	$2.88	$2.92	$2.72	$2.75	$2.75	100,997
2019-10-09	$2.89	$2.97	$2.81	$2.92	$2.92	141,082
2019-10-08	$2.96	$3.00	$2.86	$2.89	$2.89	21,586
2019-10-07	$3.05	$3.08	$2.98	$2.99	$2.99	31,109
2019-10-04	$3.00	$3.08	$2.92	$3.04	$3.04	449,316
2019-10-03	$2.83	$2.96	$2.80	$2.90	$2.90	66,043
2019-10-02	$2.88	$2.92	$2.83	$2.83	$2.83	36,770
2019-10-01	$2.97	$3.00	$2.90	$2.90	$2.90	90,946
2019-09-30	$2.98	$3.03	$2.90	$2.99	$2.99	81,179
2019-09-27	$2.82	$3.04	$2.80	$2.98	$2.98	113,525
2019-09-26	$2.79	$2.91	$2.76	$2.82	$2.82	63,059
2019-09-25	$2.93	$2.93	$2.80	$2.80	$2.80	27,877
2019-09-24	$2.86	$2.96	$2.80	$2.86	$2.86	331,040
2019-09-23	$2.79	$2.95	$2.79	$2.88	$2.88	115,972
2019-09-20	$2.72	$2.86	$2.72	$2.79	$2.79	313,106
2019-09-19	$2.76	$2.81	$2.72	$2.72	$2.72	285,002
2019-09-18	$2.86	$2.88	$2.76	$2.76	$2.76	148,437
2019-09-17	$2.93	$2.93	$2.85	$2.88	$2.88	80,730
2019-09-16	$2.96	$3.04	$2.96	$2.96	$2.96	71,651
2019-09-13	$3.07	$3.08	$2.91	$2.97	$2.97	42,252
2019-09-12	$2.90	$3.09	$2.90	$3.06	$3.06	71,977
2019-09-11	$2.94	$2.98	$2.93	$2.94	$2.94	103,992
2019-09-10	$2.86	$2.97	$2.82	$2.94	$2.94	176,685
2019-09-09	$2.77	$2.88	$2.77	$2.86	$2.86	181,964
2019-09-06	$2.81	$2.88	$2.79	$2.81	$2.81	28,118
2019-09-05	$2.80	$2.86	$2.80	$2.82	$2.82	90,822
2019-09-04	$2.90	$2.90	$2.78	$2.82	$2.82	54,696
2019-09-03	$2.90	$2.90	$2.84	$2.87	$2.87	121,329
2019-08-30	$2.92	$2.95	$2.90	$2.95	$2.95	24,953
2019-08-29	$2.95	$2.99	$2.89	$2.89	$2.89	50,612
2019-08-28	$2.82	$2.92	$2.82	$2.85	$2.85	148,745
2019-08-27	$2.93	$2.97	$2.82	$2.86	$2.86	60,197
2019-08-26	$2.91	$2.99	$2.90	$2.90	$2.90	180,282
2019-08-23	$2.99	$3.00	$2.87	$2.90	$2.90	74,619
2019-08-22	$2.98	$3.00	$2.88	$2.97	$2.97	132,770
2019-08-21	$3.02	$3.03	$2.96	$3.00	$3.00	89,128
2019-08-20	$3.00	$3.02	$2.95	$3.02	$3.02	42,904
2019-08-19	$3.01	$3.03	$2.96	$2.97	$2.97	37,780
2019-08-16	$2.99	$3.02	$2.95	$2.98	$2.98	50,859
2019-08-15	$3.00	$3.07	$3.00	$3.00	$3.00	32,433
2019-08-14	$3.15	$3.24	$3.00	$3.04	$3.04	105,232
2019-08-13	$3.19	$3.26	$3.16	$3.18	$3.18	75,985
2019-08-12	$3.27	$3.33	$3.20	$3.20	$3.20	152,196
2019-08-09	$3.23	$3.28	$3.06	$3.23	$3.23	108,427
2019-08-08	$3.25	$3.35	$3.15	$3.15	$3.15	198,579
2019-08-07	$3.02	$3.16	$3.02	$3.13	$3.13	50,021
2019-08-06	$3.05	$3.18	$3.05	$3.06	$3.06	82,794
2019-08-05	$3.00	$3.09	$3.00	$3.01	$3.01	72,334
2019-08-02	$3.02	$3.10	$3.00	$3.00	$3.00	20,020
2019-08-01	$3.15	$3.25	$3.00	$3.00	$3.00	100,684
2019-07-31	$3.16	$3.25	$3.15	$3.15	$3.15	93,886
2019-07-30	$3.14	$3.17	$3.09	$3.15	$3.15	46,514
2019-07-29	$3.09	$3.17	$3.08	$3.12	$3.12	67,537
2019-07-26	$3.09	$3.14	$3.03	$3.05	$3.05	139,689
2019-07-25	$3.00	$3.10	$3.00	$3.01	$3.01	46,672
2019-07-24	$3.10	$3.11	$3.00	$3.04	$3.04	110,531
2019-07-23	$3.07	$3.16	$3.01	$3.07	$3.07	71,502
2019-07-22	$3.14	$3.18	$3.03	$3.07	$3.07	76,934
2019-07-19	$3.24	$3.24	$3.08	$3.16	$3.16	109,576
2019-07-18	$3.06	$3.22	$3.02	$3.16	$3.16	305,557
2019-07-17	$2.90	$3.09	$2.82	$2.93	$2.93	855,269
2019-07-16	$2.49	$2.65	$2.49	$2.59	$2.59	48,352
2019-07-15	$2.50	$2.65	$2.45	$2.45	$2.45	136,869
2019-07-12	$2.50	$2.63	$2.50	$2.52	$2.52	43,368
2019-07-11	$2.57	$2.58	$2.50	$2.52	$2.52	69,678
2019-07-10	$2.58	$2.67	$2.51	$2.52	$2.52	55,407
2019-07-09	$2.66	$2.68	$2.56	$2.58	$2.58	66,333
2019-07-08	$2.68	$2.79	$2.66	$2.68	$2.68	34,380
2019-07-05	$2.71	$2.80	$2.65	$2.68	$2.68	59,346
2019-07-03	$2.77	$2.79	$2.66	$2.71	$2.71	14,813
2019-07-02	$2.82	$2.83	$2.77	$2.82	$2.82	35,557
2019-07-01	$2.75	$2.85	$2.74	$2.81	$2.81	48,679
2019-06-28	$2.65	$2.73	$2.58	$2.70	$2.70	245,289
2019-06-27	$2.70	$2.75	$2.64	$2.70	$2.70	144,216
2019-06-26	$2.68	$2.71	$2.61	$2.69	$2.69	77,360
2019-06-25	$2.75	$2.79	$2.65	$2.66	$2.66	57,210
2019-06-24	$2.80	$2.84	$2.76	$2.77	$2.77	26,512
2019-06-21	$2.80	$2.83	$2.75	$2.80	$2.80	145,757
2019-06-20	$2.80	$2.85	$2.78	$2.80	$2.80	132,590
2019-06-19	$2.84	$2.84	$2.78	$2.81	$2.81	29,585
2019-06-18	$2.73	$2.87	$2.69	$2.85	$2.85	290,780
2019-06-17	$2.71	$2.71	$2.66	$2.70	$2.70	158,478
2019-06-14	$2.70	$2.72	$2.66	$2.69	$2.69	95,117
2019-06-13	$2.67	$2.79	$2.55	$2.74	$2.74	463,119
2019-06-12	$2.68	$2.74	$2.63	$2.67	$2.67	73,682
2019-06-11	$2.69	$2.74	$2.68	$2.68	$2.68	16,682
2019-06-10	$2.73	$2.73	$2.63	$2.69	$2.69	162,617
2019-06-07	$2.73	$2.76	$2.64	$2.70	$2.70	338,958
2019-06-06	$2.73	$2.74	$2.68	$2.68	$2.68	52,386
2019-06-05	$2.64	$2.75	$2.60	$2.72	$2.72	70,651
2019-06-04	$2.67	$2.70	$2.62	$2.68	$2.68	36,656
2019-06-03	$2.68	$2.68	$2.56	$2.65	$2.65	64,583
2019-05-31	$2.60	$2.64	$2.50	$2.63	$2.63	75,457
2019-05-30	$2.50	$2.66	$2.49	$2.61	$2.61	48,384
2019-05-29	$2.60	$2.60	$2.49	$2.51	$2.51	22,701
2019-05-28	$2.54	$2.56	$2.43	$2.47	$2.47	68,986
2019-05-24	$2.59	$2.62	$2.46	$2.54	$2.54	98,484
2019-05-23	$2.58	$2.65	$2.47	$2.47	$2.47	27,630
2019-05-22	$2.70	$2.74	$2.57	$2.63	$2.63	67,489
2019-05-21	$2.69	$2.70	$2.60	$2.68	$2.68	56,666
2019-05-20	$2.35	$2.69	$2.35	$2.68	$2.68	92,216
2019-05-17	$2.31	$2.39	$2.31	$2.36	$2.36	80,294
2019-05-16	$2.27	$2.35	$2.24	$2.35	$2.35	515,424
2019-05-15	$2.28	$2.31	$2.17	$2.25	$2.25	527,992
2019-05-14	$2.20	$2.26	$2.18	$2.25	$2.25	270,631
2019-05-13	$2.22	$2.28	$2.14	$2.20	$2.20	226,755
2019-05-10	$2.20	$2.23	$2.12	$2.16	$2.16	95,515
2019-05-09	$2.36	$2.48	$2.11	$2.17	$2.17	320,799
2019-05-08	$2.46	$2.54	$2.18	$2.33	$2.33	192,459
2019-05-07	$2.59	$2.59	$2.24	$2.47	$2.47	142,601
2019-05-06	$2.55	$2.61	$2.51	$2.59	$2.59	76,163
2019-05-03	$2.60	$2.67	$2.58	$2.61	$2.61	66,182
2019-05-02	$2.65	$2.66	$2.56	$2.63	$2.63	59,368
2019-05-01	$2.72	$2.72	$2.60	$2.63	$2.63	160,267
2019-04-30	$2.72	$2.75	$2.65	$2.65	$2.65	102,731
2019-04-29	$2.55	$2.79	$2.55	$2.70	$2.70	193,071
2019-04-26	$2.71	$2.75	$2.62	$2.65	$2.65	58,628
2019-04-25	$2.74	$2.78	$2.68	$2.69	$2.69	51,863
2019-04-24	$2.74	$2.80	$2.73	$2.74	$2.74	66,232
2019-04-23	$2.75	$2.76	$2.73	$2.74	$2.74	84,934
2019-04-22	$2.75	$2.79	$2.72	$2.75	$2.75	63,910
2019-04-18	$2.68	$2.75	$2.68	$2.75	$2.75	37,156
2019-04-17	$2.77	$2.79	$2.70	$2.73	$2.73	46,592
2019-04-16	$2.75	$2.84	$2.73	$2.75	$2.75	154,594
2019-04-15	$2.80	$2.87	$2.75	$2.76	$2.76	64,667
2019-04-12	$2.78	$2.84	$2.76	$2.80	$2.80	66,725
2019-04-11	$2.76	$2.85	$2.75	$2.79	$2.79	135,235
2019-04-10	$2.79	$2.81	$2.75	$2.76	$2.76	235,267
2019-04-09	$2.75	$2.85	$2.75	$2.77	$2.77	348,837
2019-04-08	$2.72	$2.82	$2.72	$2.75	$2.75	330,512
2019-04-05	$2.83	$2.94	$2.74	$2.75	$2.75	143,639
2019-04-04	$2.80	$2.80	$2.74	$2.76	$2.76	200,248
2019-04-03	$2.73	$2.82	$2.72	$2.76	$2.76	348,117
2019-04-02	$2.90	$2.90	$2.68	$2.72	$2.72	181,802
2019-04-01	$2.91	$2.95	$2.86	$2.90	$2.90	74,276
2019-03-29	$2.99	$2.99	$2.86	$2.92	$2.92	76,634
2019-03-28	$2.81	$2.94	$2.81	$2.91	$2.91	22,852
2019-03-27	$2.85	$2.86	$2.78	$2.83	$2.83	32,882
2019-03-26	$2.79	$2.90	$2.79	$2.82	$2.82	34,201
2019-03-25	$2.85	$2.87	$2.75	$2.80	$2.80	42,648
2019-03-22	$2.95	$2.95	$2.82	$2.84	$2.84	57,565
2019-03-21	$2.97	$2.97	$2.93	$2.95	$2.95	83,563
2019-03-20	$2.95	$3.04	$2.92	$3.01	$3.01	64,360
2019-03-19	$3.05	$3.09	$2.96	$2.97	$2.97	28,163
2019-03-18	$3.03	$3.16	$3.00	$3.06	$3.06	49,390
2019-03-15	$2.98	$3.08	$2.95	$3.00	$3.00	239,145
2019-03-14	$2.99	$3.15	$2.91	$2.98	$2.98	171,384
2019-03-13	$3.14	$3.18	$3.00	$3.01	$3.01	56,422
2019-03-12	$3.25	$3.25	$3.07	$3.10	$3.10	59,519
2019-03-11	$3.26	$3.26	$3.10	$3.13	$3.13	43,839
2019-03-08	$3.17	$3.27	$3.10	$3.23	$3.23	98,717
2019-03-07	$3.15	$3.20	$3.10	$3.18	$3.18	49,877
2019-03-06	$3.26	$3.28	$3.14	$3.18	$3.18	39,252
2019-03-05	$3.33	$3.34	$3.05	$3.26	$3.26	89,406
2019-03-04	$3.30	$3.35	$3.27	$3.31	$3.31	69,445
2019-03-01	$3.38	$3.38	$3.24	$3.30	$3.30	45,618
2019-02-28	$3.28	$3.35	$3.28	$3.30	$3.30	52,091
2019-02-27	$3.30	$3.41	$3.25	$3.30	$3.30	131,232
2019-02-26	$3.29	$3.37	$3.27	$3.31	$3.31	115,133
2019-02-25	$3.34	$3.36	$3.25	$3.29	$3.29	119,809
2019-02-22	$3.37	$3.44	$3.32	$3.35	$3.35	75,752
2019-02-21	$3.35	$3.39	$3.31	$3.36	$3.36	73,179
2019-02-20	$3.29	$3.35	$3.29	$3.35	$3.35	104,959
2019-02-19	$3.20	$3.32	$3.20	$3.28	$3.28	78,781
2019-02-15	$3.18	$3.29	$3.18	$3.24	$3.24	174,464
2019-02-14	$3.25	$3.34	$3.16	$3.19	$3.19	113,245
2019-02-13	$3.38	$3.45	$3.20	$3.24	$3.24	104,105
2019-02-12	$3.41	$3.47	$3.39	$3.40	$3.40	67,873
2019-02-11	$3.39	$3.47	$3.34	$3.44	$3.44	54,405
2019-02-08	$3.34	$3.52	$3.30	$3.42	$3.42	101,100
2019-02-07	$3.31	$3.39	$3.30	$3.35	$3.35	103,085
2019-02-06	$3.40	$3.42	$3.31	$3.35	$3.35	76,833
2019-02-05	$3.35	$3.48	$3.35	$3.39	$3.39	45,939
2019-02-04	$3.43	$3.49	$3.33	$3.39	$3.39	83,002
2019-02-01	$3.47	$3.47	$3.34	$3.39	$3.39	123,438
2019-01-31	$3.36	$3.45	$3.33	$3.38	$3.38	77,164
2019-01-30	$3.34	$3.43	$3.31	$3.37	$3.37	41,018
2019-01-29	$3.39	$3.40	$3.32	$3.34	$3.34	57,396
2019-01-28	$3.39	$3.49	$3.37	$3.39	$3.39	117,634
2019-01-25	$3.37	$3.45	$3.33	$3.40	$3.40	80,069
2019-01-24	$3.29	$3.39	$3.21	$3.33	$3.33	65,780
2019-01-23	$3.25	$3.38	$3.17	$3.25	$3.25	145,694
2019-01-22	$3.29	$3.30	$3.20	$3.27	$3.27	117,171
2019-01-18	$3.11	$3.30	$3.05	$3.28	$3.28	60,315
2019-01-17	$3.18	$3.22	$3.06	$3.13	$3.13	55,438
2019-01-16	$3.18	$3.31	$3.16	$3.18	$3.18	75,549
2019-01-15	$3.09	$3.24	$3.09	$3.18	$3.18	205,497
2019-01-14	$3.12	$3.26	$3.10	$3.14	$3.14	169,383
2019-01-11	$3.25	$3.31	$3.11	$3.17	$3.17	55,696
2019-01-10	$3.16	$3.31	$3.15	$3.23	$3.23	93,124
2019-01-09	$3.21	$3.33	$3.10	$3.19	$3.19	238,130
2019-01-08	$3.25	$3.41	$3.18	$3.20	$3.20	65,957
2019-01-07	$3.18	$3.30	$3.18	$3.24	$3.24	65,377
2019-01-04	$3.14	$3.22	$3.06	$3.15	$3.15	77,526
2019-01-03	$2.96	$3.10	$2.91	$3.03	$3.03	136,824
2019-01-02	$3.01	$3.12	$2.90	$3.11	$3.11	105,823
2018-12-31	$2.81	$3.12	$2.75	$3.08	$3.08	256,588
2018-12-28	$2.75	$2.79	$2.65	$2.79	$2.79	215,494
2018-12-27	$2.91	$2.96	$2.63	$2.76	$2.76	191,495
2018-12-26	$3.12	$3.14	$2.95	$2.96	$2.96	181,220
2018-12-24	$3.36	$3.36	$3.05	$3.06	$3.06	115,171
2018-12-21	$3.88	$3.90	$3.36	$3.39	$3.39	1,038,615
2018-12-20	$3.85	$4.03	$3.81	$3.93	$3.93	536,531
2018-12-19	$3.47	$3.94	$3.45	$3.90	$3.90	489,085
2018-12-18	$3.28	$3.61	$3.23	$3.49	$3.49	437,096
2018-12-17	$3.00	$3.29	$2.98	$3.23	$3.23	679,017
2018-12-14	$2.95	$3.10	$2.91	$3.00	$3.00	38,968
2018-12-13	$3.03	$3.14	$2.90	$2.98	$2.98	1,038,128
2018-12-12	$3.05	$3.10	$2.99	$3.09	$3.09	277,807
2018-12-11	$3.04	$3.19	$3.00	$3.05	$3.05	170,419
2018-12-10	$3.15	$3.16	$3.00	$3.02	$3.02	95,597
2018-12-07	$3.18	$3.21	$3.10	$3.14	$3.14	85,825
2018-12-06	$3.07	$3.21	$3.05	$3.07	$3.07	45,727
2018-12-04	$3.26	$3.38	$3.13	$3.18	$3.18	79,775
2018-12-03	$3.30	$3.32	$3.14	$3.24	$3.24	65,574
2018-11-30	$3.20	$3.30	$3.13	$3.27	$3.27	72,334
2018-11-29	$3.17	$3.25	$3.13	$3.22	$3.22	78,287
2018-11-28	$3.18	$3.29	$3.15	$3.20	$3.20	84,488
2018-11-27	$3.12	$3.29	$3.10	$3.19	$3.19	97,205
2018-11-26	$3.13	$3.29	$3.07	$3.15	$3.15	81,443
2018-11-23	$3.11	$3.19	$3.11	$3.12	$3.12	18,015
2018-11-21	$3.00	$3.16	$2.91	$3.04	$3.04	87,418
2018-11-20	$3.15	$3.15	$2.95	$3.00	$3.00	258,470
2018-11-19	$3.05	$3.20	$2.99	$3.15	$3.15	185,754
2018-11-16	$3.17	$3.18	$3.02	$3.04	$3.04	145,895
2018-11-15	$3.10	$3.30	$3.08	$3.19	$3.19	357,109
2018-11-14	$3.20	$3.20	$2.96	$3.10	$3.10	61,606
2018-11-13	$3.27	$3.27	$3.11	$3.19	$3.19	246,012
2018-11-12	$3.19	$3.20	$3.05	$3.15	$3.15	80,409
2018-11-09	$3.19	$3.29	$3.02	$3.12	$3.12	168,251
2018-11-08	$3.11	$3.31	$2.89	$3.19	$3.19	97,401
2018-11-07	$3.10	$3.25	$3.00	$3.21	$3.21	141,258
2018-11-06	$3.04	$3.10	$2.98	$3.06	$3.06	42,812
2018-11-05	$3.02	$3.03	$2.95	$3.03	$3.03	208,673
2018-11-02	$2.97	$3.07	$2.89	$3.03	$3.03	54,965
2018-11-01	$2.83	$2.96	$2.82	$2.96	$2.96	97,574
2018-10-31	$2.94	$3.12	$2.80	$2.82	$2.82	101,312
2018-10-30	$2.79	$2.93	$2.67	$2.92	$2.92	160,425
2018-10-29	$2.95	$3.00	$2.70	$2.73	$2.73	219,966
2018-10-26	$3.16	$3.31	$2.98	$3.00	$3.00	202,160
2018-10-25	$3.22	$3.45	$3.16	$3.18	$3.18	78,539
2018-10-24	$3.55	$3.55	$3.27	$3.30	$3.30	381,335
2018-10-23	$3.85	$3.98	$3.30	$3.49	$3.49	493,160
2018-10-22	$3.91	$3.99	$3.75	$3.90	$3.90	76,289
2018-10-19	$4.07	$4.07	$3.91	$3.91	$3.91	97,623
2018-10-18	$4.35	$4.40	$3.85	$4.09	$4.09	34,348
2018-10-17	$4.44	$4.44	$4.21	$4.30	$4.30	84,374
2018-10-16	$4.35	$4.58	$4.31	$4.44	$4.44	264,337
2018-08-13	$5.70	$5.70	$5.60	$5.65	$5.65	38,038
2018-08-10	$5.65	$5.70	$5.60	$5.70	$5.70	132,325
2018-08-09	$5.65	$5.75	$5.65	$5.70	$5.70	23,528
2018-08-08	$5.75	$5.75	$5.65	$5.65	$5.65	45,352
2018-08-07	$5.55	$5.75	$5.55	$5.75	$5.75	70,710
2018-08-06	$5.50	$5.60	$5.45	$5.55	$5.55	35,305
2018-08-03	$5.50	$5.55	$5.43	$5.50	$5.50	77,802
2018-08-02	$5.45	$5.50	$5.40	$5.50	$5.50	34,736
2018-08-01	$5.50	$5.55	$5.45	$5.45	$5.45	74,997
2018-07-31	$5.50	$5.55	$5.35	$5.50	$5.50	158,115
2018-07-30	$5.60	$5.65	$5.35	$5.45	$5.45	208,588
2018-07-27	$5.85	$5.85	$5.60	$5.65	$5.65	120,833
2018-07-26	$5.85	$5.90	$5.61	$5.85	$5.85	191,573
2018-07-25	$5.75	$5.80	$5.75	$5.80	$5.80	48,667
2018-07-24	$5.80	$5.85	$5.75	$5.75	$5.75	75,654
2018-07-23	$5.85	$5.85	$5.75	$5.80	$5.80	124,016
2018-07-20	$6.00	$6.10	$5.95	$6.00	$6.00	140,804
2018-07-19	$5.95	$6.05	$5.95	$6.00	$6.00	123,964
2018-07-18	$5.95	$6.00	$5.90	$5.95	$5.95	43,901
2018-07-17	$5.95	$6.00	$5.85	$5.95	$5.95	84,159
2018-07-16	$6.00	$6.05	$5.85	$5.90	$5.90	64,646
2018-07-13	$6.05	$6.10	$5.95	$5.95	$5.95	88,116
2018-07-12	$6.05	$6.05	$5.95	$6.05	$6.05	48,884
2018-07-11	$5.95	$6.00	$5.90	$5.95	$5.95	41,094
2018-07-10	$6.10	$6.11	$5.90	$5.95	$5.95	81,200
2018-07-09	$6.05	$6.10	$6.00	$6.05	$6.05	109,607
2018-07-06	$6.03	$6.03	$5.90	$6.00	$6.00	80,367
2018-07-05	$5.95	$6.00	$5.90	$5.95	$5.95	72,173
2018-07-03	$5.95	$5.95	$5.90	$5.90	$5.90	23,389
2018-07-02	$5.85	$5.95	$5.80	$5.95	$5.95	134,158
2018-06-29	$5.95	$5.95	$5.90	$5.90	$5.90	113,807
2018-06-28	$5.85	$5.95	$5.80	$5.95	$5.95	97,444
2018-06-27	$6.05	$6.05	$5.75	$5.85	$5.85	281,409
2018-06-26	$5.95	$6.08	$5.90	$6.05	$6.05	357,469
2018-06-25	$5.90	$6.00	$5.85	$5.95	$5.95	233,888
2018-06-22	$5.85	$6.00	$5.75	$5.95	$5.95	1,798,174
2018-06-21	$5.85	$5.90	$5.75	$5.85	$5.85	194,527
2018-06-20	$5.80	$5.90	$5.75	$5.85	$5.85	115,040
2018-06-19	$5.75	$5.85	$5.65	$5.75	$5.75	111,836
2018-06-18	$5.75	$5.80	$5.65	$5.75	$5.75	162,332
2018-06-15	$5.90	$5.95	$5.75	$5.80	$5.80	374,919
2018-06-14	$5.80	$5.90	$5.70	$5.90	$5.90	153,899
2018-06-13	$5.65	$5.78	$5.60	$5.75	$5.75	118,997
2018-06-12	$5.85	$5.85	$5.60	$5.65	$5.65	287,164
2018-06-11	$5.80	$5.85	$5.80	$5.85	$5.85	110,769
2018-06-08	$5.70	$5.85	$5.60	$5.80	$5.80	110,191
2018-06-07	$5.85	$5.90	$5.65	$5.65	$5.65	108,120
2018-06-06	$5.80	$5.90	$5.75	$5.85	$5.85	136,065
2018-06-05	$5.70	$5.80	$5.65	$5.75	$5.75	82,037
2018-06-04	$5.65	$5.70	$5.60	$5.70	$5.70	88,618
2018-06-01	$5.60	$5.60	$5.50	$5.60	$5.60	43,709
2018-05-31	$5.65	$5.68	$5.50	$5.55	$5.55	109,987
2018-05-30	$5.60	$5.70	$5.50	$5.65	$5.65	186,031
2018-05-29	$5.50	$5.60	$5.45	$5.60	$5.60	77,674
2018-05-25	$5.55	$5.55	$5.40	$5.50	$5.50	201,654
2018-05-24	$5.65	$5.70	$5.50	$5.55	$5.55	241,316
2018-05-23	$5.60	$5.65	$5.55	$5.65	$5.65	107,642
2018-05-22	$5.70	$5.70	$5.60	$5.60	$5.60	66,296
2018-05-21	$5.55	$5.65	$5.55	$5.65	$5.65	89,470
2018-05-18	$5.65	$5.65	$5.55	$5.55	$5.55	118,327
2018-05-17	$5.70	$5.70	$5.55	$5.60	$5.60	107,977
2018-05-16	$5.60	$5.70	$5.55	$5.65	$5.65	133,562
2018-05-15	$5.55	$5.65	$5.45	$5.60	$5.60	110,465
2018-05-14	$5.60	$5.65	$5.50	$5.55	$5.55	111,904
2018-05-11	$5.55	$5.65	$5.45	$5.65	$5.65	92,876
2018-05-10	$5.40	$5.55	$5.35	$5.55	$5.55	99,492
2018-05-09	$5.30	$5.40	$5.15	$5.40	$5.40	108,052
2018-05-08	$5.30	$5.45	$5.20	$5.30	$5.30	226,822
2018-05-07	$5.20	$5.35	$5.20	$5.30	$5.30	70,547
2018-05-04	$5.10	$5.25	$5.05	$5.20	$5.20	55,757
2018-05-03	$5.25	$5.25	$5.10	$5.15	$5.15	283,886
2018-05-02	$5.25	$5.40	$5.25	$5.30	$5.30	62,688
2018-05-01	$5.25	$5.30	$5.15	$5.25	$5.25	326,533
2018-04-30	$5.30	$5.35	$5.30	$5.30	$5.30	41,778
2018-04-27	$5.35	$5.50	$5.30	$5.35	$5.35	154,372
2018-04-26	$5.40	$5.45	$5.15	$5.40	$5.40	305,185
2018-04-25	$5.45	$5.50	$5.40	$5.40	$5.40	61,099
2018-04-24	$5.70	$5.78	$5.40	$5.50	$5.50	316,522
2018-04-23	$5.70	$5.70	$5.50	$5.70	$5.70	248,466
2018-04-20	$5.65	$5.75	$5.50	$5.70	$5.70	280,547
2018-04-19	$5.70	$5.70	$5.50	$5.70	$5.70	256,463
2018-04-18	$5.60	$5.80	$5.55	$5.70	$5.70	78,034
2018-04-17	$5.65	$5.65	$5.45	$5.60	$5.60	272,961
2018-04-16	$5.50	$5.65	$5.40	$5.60	$5.60	225,390
2018-04-13	$5.50	$5.50	$5.25	$5.45	$5.45	272,469
2018-04-12	$5.40	$5.45	$5.35	$5.45	$5.45	126,590
2018-04-11	$5.40	$5.45	$5.20	$5.40	$5.40	257,103
2018-04-10	$5.30	$5.45	$5.20	$5.45	$5.45	254,521
2018-04-09	$5.40	$5.53	$5.25	$5.30	$5.30	233,313
2018-04-06	$5.40	$5.45	$5.25	$5.40	$5.40	191,724
2018-04-05	$5.55	$5.55	$5.35	$5.45	$5.45	494,599
2018-04-04	$5.30	$5.55	$5.30	$5.50	$5.50	92,146
2018-04-03	$5.45	$5.45	$5.30	$5.40	$5.40	182,687
2018-04-02	$5.65	$5.65	$5.35	$5.45	$5.45	112,421
2018-03-29	$5.70	$5.80	$5.60	$5.70	$5.70	92,002
2018-03-28	$5.75	$5.80	$5.58	$5.70	$5.70	55,477
2018-03-27	$5.75	$5.85	$5.70	$5.75	$5.75	94,999
2018-03-26	$5.65	$5.75	$5.60	$5.75	$5.75	77,987
2018-03-23	$5.70	$5.75	$5.60	$5.60	$5.60	106,837
2018-03-22	$5.85	$5.85	$5.68	$5.70	$5.70	71,451
2018-03-21	$5.75	$5.90	$5.75	$5.90	$5.90	34,867
2018-03-20	$5.85	$5.90	$5.75	$5.80	$5.80	47,253
2018-03-19	$5.90	$6.00	$5.80	$5.85	$5.85	75,226
2018-03-16	$5.80	$5.95	$5.80	$5.95	$5.95	197,655
2018-03-15	$5.85	$5.90	$5.80	$5.85	$5.85	41,196
2018-03-14	$5.90	$5.90	$5.80	$5.85	$5.85	41,936
2018-03-13	$5.90	$5.95	$5.80	$5.90	$5.90	41,040
2018-03-12	$5.90	$5.95	$5.80	$5.90	$5.90	103,600
2018-03-09	$5.90	$5.90	$5.80	$5.90	$5.90	67,615
2018-03-08	$5.80	$5.90	$5.80	$5.90	$5.90	91,557
2018-03-07	$5.75	$5.88	$5.75	$5.80	$5.80	125,786
2018-03-06	$5.75	$5.85	$5.70	$5.75	$5.75	77,274
2018-03-05	$5.60	$5.80	$5.55	$5.75	$5.75	56,102
2018-03-02	$5.50	$5.60	$5.43	$5.60	$5.60	34,548
2018-03-01	$5.55	$5.65	$5.45	$5.50	$5.50	129,447
2018-02-28	$5.65	$5.70	$5.50	$5.55	$5.55	129,128
2018-02-27	$5.70	$5.75	$5.65	$5.65	$5.65	39,985
2018-02-26	$5.80	$5.80	$5.55	$5.70	$5.70	188,157
2018-02-23	$5.55	$5.80	$5.55	$5.75	$5.75	73,113
2018-02-22	$5.55	$5.63	$5.50	$5.50	$5.50	79,242
2018-02-21	$5.45	$5.60	$5.45	$5.55	$5.55	156,761
2018-02-20	$5.60	$5.70	$5.45	$5.45	$5.45	121,542
2018-02-16	$5.55	$5.75	$5.45	$5.65	$5.65	73,574
2018-02-15	$5.55	$5.65	$5.50	$5.60	$5.60	106,353
2018-02-14	$5.45	$5.60	$5.43	$5.50	$5.50	80,006
2018-02-13	$5.35	$5.50	$5.35	$5.45	$5.45	89,539
2018-02-12	$5.45	$5.50	$5.40	$5.40	$5.40	72,577
2018-02-09	$5.45	$5.60	$5.35	$5.45	$5.45	151,761
2018-02-08	$5.40	$5.53	$5.35	$5.40	$5.40	191,242
2018-02-07	$5.25	$5.45	$5.25	$5.40	$5.40	109,220
2018-02-06	$5.30	$5.40	$5.18	$5.30	$5.30	130,324
2018-02-05	$5.60	$5.65	$5.35	$5.40	$5.40	195,851
2018-02-02	$5.68	$5.69	$5.60	$5.60	$5.60	157,928
2018-02-01	$5.70	$5.75	$5.65	$5.75	$5.75	113,059
2018-01-31	$5.65	$5.75	$5.65	$5.70	$5.70	74,545
2018-01-30	$5.65	$5.70	$5.60	$5.70	$5.70	123,232
2018-01-29	$5.70	$5.70	$5.60	$5.65	$5.65	75,700
2018-01-26	$5.70	$5.80	$5.65	$5.70	$5.70	51,253
2018-01-25	$5.70	$5.80	$5.70	$5.75	$5.75	49,666
2018-01-24	$5.75	$5.75	$5.65	$5.70	$5.70	92,931
2018-01-23	$5.65	$5.70	$5.65	$5.70	$5.70	112,567
2018-01-22	$5.55	$5.75	$5.55	$5.65	$5.65	118,471
2018-01-19	$5.55	$5.70	$5.55	$5.65	$5.65	76,844
2018-01-18	$5.70	$5.70	$5.55	$5.55	$5.55	777,169
2018-01-17	$5.60	$5.75	$5.55	$5.70	$5.70	131,086
2018-01-16	$5.70	$5.70	$5.55	$5.60	$5.60	161,221
2018-01-12	$5.60	$5.60	$5.55	$5.60	$5.60	490,735
2018-01-11	$5.55	$5.65	$5.55	$5.60	$5.60	389,005
2018-01-10	$5.50	$5.60	$5.50	$5.55	$5.55	82,585
2018-01-09	$5.60	$5.65	$5.55	$5.55	$5.55	77,203
2018-01-08	$5.50	$5.60	$5.50	$5.60	$5.60	63,256
2018-01-05	$5.45	$5.55	$5.45	$5.50	$5.50	203,563
2018-01-04	$5.55	$5.55	$5.45	$5.50	$5.50	149,414
2018-01-03	$5.45	$5.53	$5.40	$5.50	$5.50	164,687
2018-01-02	$5.45	$5.50	$5.45	$5.45	$5.45	83,660
2017-12-29	$5.55	$5.55	$5.45	$5.45	$5.45	379,942
2017-12-28	$5.45	$5.60	$5.45	$5.45	$5.45	272,523
2017-12-27	$5.50	$5.60	$5.45	$5.50	$5.50	162,083
2017-12-26	$5.50	$5.60	$5.48	$5.50	$5.50	68,149
2017-12-22	$5.53	$5.65	$5.35	$5.50	$5.50	131,304
2017-12-21	$5.48	$5.50	$5.45	$5.50	$5.50	190,455
2017-12-20	$5.50	$5.55	$5.45	$5.50	$5.50	48,967
2017-12-19	$5.65	$5.70	$5.45	$5.50	$5.50	59,720
2017-12-18	$5.65	$5.70	$5.55	$5.55	$5.55	81,303
2017-12-15	$5.45	$5.70	$5.35	$5.60	$5.60	1,029,437
2017-12-14	$5.45	$5.50	$5.35	$5.35	$5.35	112,036
2017-12-13	$5.40	$5.48	$5.35	$5.40	$5.40	125,868
2017-12-12	$5.40	$5.45	$5.30	$5.35	$5.35	95,338
2017-12-11	$5.45	$5.50	$5.30	$5.35	$5.35	178,956
2017-12-08	$5.60	$5.60	$5.35	$5.40	$5.40	161,419
2017-12-07	$5.55	$5.60	$5.43	$5.60	$5.60	83,284
2017-12-06	$5.50	$5.55	$5.40	$5.50	$5.50	97,576
2017-12-05	$5.50	$5.55	$5.43	$5.50	$5.50	96,998
2017-12-04	$5.55	$5.60	$5.45	$5.50	$5.50	58,493
2017-12-01	$5.60	$5.67	$5.45	$5.55	$5.55	92,173
2017-11-30	$5.55	$5.70	$5.40	$5.70	$5.70	203,077
2017-11-29	$5.40	$5.55	$5.40	$5.55	$5.55	52,082
2017-11-28	$5.35	$5.53	$5.30	$5.50	$5.50	98,564
2017-11-27	$5.45	$5.50	$5.30	$5.35	$5.35	49,879
2017-11-24	$5.50	$5.50	$5.30	$5.45	$5.45	55,484
2017-11-22	$5.40	$5.45	$5.25	$5.40	$5.40	106,974
2017-11-21	$5.35	$5.50	$5.20	$5.45	$5.45	171,002
2017-11-20	$5.20	$5.35	$5.15	$5.35	$5.35	108,138
2017-11-17	$5.25	$5.35	$5.20	$5.30	$5.30	51,036
2017-11-16	$5.25	$5.45	$5.25	$5.30	$5.30	65,838
2017-11-15	$5.20	$5.25	$5.05	$5.20	$5.20	265,653
2017-11-14	$5.25	$5.25	$5.15	$5.25	$5.25	219,640
2017-11-13	$5.30	$5.35	$5.10	$5.30	$5.30	107,185
2017-11-10	$5.15	$5.45	$5.15	$5.35	$5.35	345,364
2017-11-09	$5.30	$5.40	$5.15	$5.20	$5.20	60,103
2017-11-08	$5.20	$5.35	$5.15	$5.35	$5.35	112,122
2017-11-07	$5.25	$5.35	$5.15	$5.25	$5.25	51,055
2017-11-06	$5.15	$5.30	$5.10	$5.30	$5.30	349,838
2017-11-03	$5.30	$5.35	$5.10	$5.10	$5.10	73,156
2017-11-02	$5.15	$5.35	$5.15	$5.30	$5.30	132,098
2017-11-01	$5.35	$5.35	$5.15	$5.20	$5.20	119,504
2017-10-31	$5.25	$5.40	$5.20	$5.30	$5.30	226,207
2017-10-30	$5.15	$5.25	$5.15	$5.20	$5.20	827,651
2017-10-27	$5.20	$5.25	$5.12	$5.20	$5.20	130,718
2017-10-26	$5.15	$5.19	$5.05	$5.15	$5.15	93,261
2017-10-25	$4.95	$5.25	$4.95	$5.15	$5.15	463,451
2017-10-24	$4.95	$5.13	$4.95	$4.95	$4.95	115,093
2017-10-23	$5.05	$5.05	$4.93	$4.95	$4.95	123,742
2017-10-20	$5.00	$5.03	$4.95	$5.00	$5.00	95,512
2017-10-19	$5.00	$5.00	$4.90	$5.00	$5.00	130,082
2017-10-18	$5.05	$5.10	$4.95	$5.00	$5.00	66,240
2017-10-17	$5.10	$5.14	$4.95	$5.00	$5.00	109,615
2017-10-16	$5.05	$5.10	$4.97	$5.10	$5.10	108,493
2017-10-13	$5.00	$5.05	$4.93	$5.05	$5.05	142,352
2017-10-12	$4.90	$5.25	$4.90	$5.00	$5.00	261,243
2017-10-11	$4.80	$5.05	$4.80	$4.95	$4.95	90,171
2017-10-10	$4.95	$5.00	$4.75	$4.80	$4.80	106,614
2017-10-09	$4.95	$5.00	$4.85	$4.90	$4.90	78,666
2017-10-06	$4.90	$5.05	$4.90	$5.00	$5.00	42,718
2017-10-05	$4.95	$5.05	$4.90	$5.00	$5.00	125,542
2017-10-04	$4.90	$4.97	$4.90	$4.95	$4.95	94,499
2017-10-03	$4.80	$4.90	$4.80	$4.85	$4.85	86,488
2017-10-02	$4.80	$4.90	$4.76	$4.85	$4.85	85,945
2017-09-29	$4.85	$4.85	$4.75	$4.75	$4.75	100,445
2017-09-28	$4.90	$4.90	$4.75	$4.85	$4.85	130,253
2017-09-27	$4.80	$4.95	$4.75	$4.90	$4.90	102,896
2017-09-26	$4.60	$4.75	$4.55	$4.75	$4.75	111,126
2017-09-25	$4.80	$4.80	$4.55	$4.60	$4.60	87,137
2017-09-22	$4.90	$4.95	$4.75	$4.80	$4.80	59,906
2017-09-21	$4.90	$4.95	$4.75	$4.95	$4.95	129,075
2017-09-20	$4.95	$5.00	$4.90	$4.95	$4.95	99,162
2017-09-19	$4.85	$4.90	$4.70	$4.85	$4.85	152,843
2017-09-18	$4.90	$4.90	$4.80	$4.85	$4.85	88,424
2017-09-15	$4.90	$4.95	$4.80	$4.90	$4.90	234,222
2017-09-14	$4.80	$4.95	$4.70	$4.95	$4.95	134,194
2017-09-13	$4.60	$4.85	$4.60	$4.85	$4.85	231,165
2017-09-12	$4.65	$4.80	$4.65	$4.70	$4.70	150,474
2017-09-11	$4.75	$4.85	$4.65	$4.70	$4.70	57,619
2017-09-08	$4.70	$4.72	$4.60	$4.65	$4.65	76,107
2017-09-07	$4.80	$4.85	$4.65	$4.75	$4.75	43,701
2017-09-06	$4.80	$4.90	$4.70	$4.85	$4.85	40,472
2017-09-05	$4.75	$5.00	$4.75	$4.85	$4.85	100,577
2017-09-01	$4.75	$4.85	$4.70	$4.80	$4.80	66,911
2017-08-31	$4.75	$4.83	$4.70	$4.75	$4.75	79,877
2017-08-30	$4.80	$4.80	$4.70	$4.75	$4.75	85,492
2017-08-29	$4.65	$4.90	$4.50	$4.85	$4.85	247,417
2017-08-28	$4.75	$4.85	$4.60	$4.75	$4.75	105,379
2017-08-25	$4.55	$4.75	$4.50	$4.70	$4.70	88,098
2017-08-24	$4.50	$4.55	$4.50	$4.50	$4.50	53,645
2017-08-23	$4.55	$4.60	$4.50	$4.50	$4.50	86,221
2017-08-22	$4.70	$4.70	$4.55	$4.55	$4.55	115,539
2017-08-21	$4.55	$4.85	$4.50	$4.77	$4.77	142,144
2017-08-18	$4.25	$4.55	$4.25	$4.50	$4.50	156,325
2017-08-17	$4.25	$4.39	$4.25	$4.30	$4.30	99,356
2017-08-16	$4.35	$4.40	$4.30	$4.30	$4.30	79,270
2017-08-15	$4.40	$4.50	$4.35	$4.35	$4.35	106,409
2017-08-14	$4.30	$4.45	$4.30	$4.40	$4.40	96,231
2017-08-11	$4.35	$4.50	$4.25	$4.30	$4.30	333,195
2017-08-10	$4.50	$4.60	$4.43	$4.50	$4.50	264,010
2017-08-09	$4.55	$4.70	$4.55	$4.60	$4.60	97,164
2017-08-08	$4.55	$4.65	$4.50	$4.60	$4.60	191,707
2017-08-07	$4.55	$4.75	$4.50	$4.55	$4.55	387,924
2017-08-04	$4.75	$4.80	$4.65	$4.70	$4.70	86,910
2017-08-03	$4.90	$5.00	$4.60	$4.70	$4.70	215,653
2017-08-02	$5.10	$5.10	$4.90	$4.95	$4.95	130,372
2017-08-01	$5.10	$5.15	$5.00	$5.10	$5.10	66,132
2017-07-31	$5.00	$5.10	$4.97	$5.05	$5.05	78,513
2017-07-28	$5.05	$5.10	$5.00	$5.00	$5.00	54,429
2017-07-27	$5.20	$5.25	$4.95	$5.00	$5.00	120,116
2017-07-26	$5.20	$5.20	$5.00	$5.15	$5.15	57,372
2017-07-25	$5.15	$5.25	$5.15	$5.15	$5.15	58,480
2017-07-24	$5.20	$5.30	$5.15	$5.15	$5.15	116,586
2017-07-21	$5.25	$5.30	$5.20	$5.25	$5.25	151,638
2017-07-20	$5.20	$5.25	$5.15	$5.20	$5.20	92,348
2017-07-19	$5.50	$5.62	$5.20	$5.20	$5.20	609,860
2017-07-18	$5.05	$5.50	$5.05	$5.45	$5.45	635,202
2017-07-17	$5.15	$5.20	$5.10	$5.10	$5.10	156,291
2017-07-14	$5.15	$5.25	$5.05	$5.20	$5.20	386,618
2017-07-13	$5.25	$5.30	$5.05	$5.15	$5.15	194,879
2017-07-12	$5.20	$5.40	$5.20	$5.20	$5.20	78,611
2017-07-11	$5.00	$5.25	$5.00	$5.20	$5.20	126,940
2017-07-10	$5.30	$5.40	$5.00	$5.00	$5.00	191,902
2017-07-07	$5.60	$5.60	$5.25	$5.35	$5.35	192,607
2017-07-06	$5.30	$5.70	$5.20	$5.45	$5.45	1,170,359
2017-07-05	$5.25	$5.44	$5.20	$5.30	$5.30	609,739
2017-07-03	$5.25	$5.35	$5.20	$5.25	$5.25	19,946
2017-06-30	$5.20	$5.25	$5.00	$5.20	$5.20	66,051
2017-06-29	$5.10	$5.30	$5.10	$5.20	$5.20	113,038
2017-06-28	$4.90	$5.13	$4.90	$5.10	$5.10	104,352
2017-06-27	$4.95	$5.00	$4.88	$4.90	$4.90	88,869
2017-06-26	$4.90	$4.95	$4.75	$4.95	$4.95	114,838
2017-06-23	$4.75	$4.90	$4.70	$4.90	$4.90	343,124
2017-06-22	$4.80	$4.85	$4.75	$4.75	$4.75	80,676
2017-06-21	$4.85	$4.97	$4.80	$4.80	$4.80	89,113
2017-06-20	$4.85	$4.90	$4.80	$4.85	$4.85	67,973
2017-06-19	$4.85	$4.90	$4.80	$4.85	$4.85	32,580
2017-06-16	$4.80	$4.85	$4.80	$4.85	$4.85	130,660
2017-06-15	$4.85	$4.95	$4.83	$4.85	$4.85	94,349
2017-06-14	$5.00	$5.00	$4.90	$4.90	$4.90	197,167
2017-06-13	$5.10	$5.15	$4.95	$5.00	$5.00	75,109
2017-06-12	$5.15	$5.16	$5.05	$5.10	$5.10	328,408
2017-06-09	$4.95	$5.05	$4.80	$5.05	$5.05	143,826
2017-06-08	$5.00	$5.05	$4.95	$5.00	$5.00	154,355
2017-06-07	$4.90	$5.05	$4.90	$5.01	$5.01	182,869
2017-06-06	$5.00	$5.00	$4.90	$4.95	$4.95	115,919
2017-06-05	$5.10	$5.15	$5.00	$5.00	$5.00	32,714
2017-06-02	$5.10	$5.20	$5.00	$5.15	$5.15	103,954
2017-06-01	$4.95	$5.25	$4.93	$5.10	$5.10	722,711
2017-05-31	$4.80	$4.95	$4.75	$4.90	$4.90	137,670
2017-05-30	$4.70	$4.95	$4.70	$4.80	$4.80	301,213
2017-05-26	$4.75	$4.75	$4.70	$4.70	$4.70	30,056
2017-05-25	$4.80	$4.90	$4.71	$4.80	$4.80	95,471
2017-05-24	$4.80	$4.90	$4.75	$4.85	$4.85	57,014
2017-05-23	$4.95	$4.95	$4.75	$4.80	$4.80	140,986
2017-05-22	$4.90	$4.95	$4.80	$4.94	$4.94	173,336
2017-05-19	$4.65	$5.00	$4.65	$4.90	$4.90	229,990
2017-05-18	$4.65	$4.70	$4.55	$4.65	$4.65	159,768
2017-05-17	$4.60	$4.75	$4.55	$4.60	$4.60	129,019
2017-05-16	$4.60	$4.75	$4.45	$4.65	$4.65	475,608
2017-05-15	$4.55	$4.60	$4.55	$4.60	$4.60	44,109
2017-05-12	$4.50	$4.60	$4.50	$4.55	$4.55	156,116
2017-05-11	$4.50	$4.60	$4.45	$4.55	$4.55	608,181
2017-05-10	$4.55	$4.65	$4.45	$4.50	$4.50	315,267
2017-05-09	$4.65	$4.70	$4.40	$4.55	$4.55	169,972
2017-05-08	$4.55	$4.68	$4.51	$4.60	$4.60	115,590
2017-05-05	$4.65	$4.65	$4.45	$4.45	$4.45	178,071
2017-05-04	$4.10	$4.75	$4.05	$4.60	$4.60	246,837
2017-05-03	$4.15	$4.60	$4.00	$4.40	$4.40	415,791
2017-05-02	$4.20	$4.35	$4.15	$4.20	$4.20	269,314
2017-05-01	$4.00	$4.25	$3.95	$4.20	$4.20	135,050
2017-04-28	$4.10	$4.20	$4.05	$4.05	$4.05	122,563
2017-04-27	$4.10	$4.15	$3.95	$4.10	$4.10	98,371
2017-04-26	$3.95	$4.10	$3.90	$4.10	$4.10	95,911
2017-04-25	$3.95	$4.05	$3.90	$4.00	$4.00	80,514
2017-04-24	$3.90	$3.90	$3.85	$3.90	$3.90	90,942
2017-04-21	$3.80	$3.85	$3.80	$3.85	$3.85	122,179
2017-04-20	$3.75	$3.85	$3.70	$3.80	$3.80	141,382
2017-04-19	$3.70	$3.75	$3.70	$3.75	$3.75	137,526
2017-04-18	$3.70	$3.75	$3.70	$3.70	$3.70	92,981
2017-04-17	$3.83	$3.85	$3.70	$3.75	$3.75	88,066
2017-04-13	$3.75	$3.83	$3.75	$3.75	$3.75	114,786
2017-04-12	$3.85	$3.90	$3.75	$3.80	$3.80	376,585
2017-04-11	$3.95	$4.00	$3.80	$3.85	$3.85	255,475
2017-04-10	$3.90	$4.10	$3.90	$3.95	$3.95	343,347
2017-04-07	$4.10	$4.15	$3.85	$3.90	$3.90	311,894
2017-04-06	$4.15	$4.15	$4.08	$4.10	$4.10	125,041
2017-04-05	$4.15	$4.20	$4.10	$4.15	$4.15	251,631
2017-04-04	$4.10	$4.15	$4.00	$4.10	$4.10	205,538
2017-04-03	$4.15	$4.15	$4.00	$4.05	$4.05	246,873
2017-03-31	$3.90	$4.15	$3.90	$4.15	$4.15	228,994
2017-03-30	$4.55	$4.60	$3.85	$3.95	$3.95	596,800
2017-03-29	$4.70	$4.80	$4.55	$4.70	$4.70	123,369
2017-03-28	$4.85	$4.90	$4.65	$4.68	$4.68	124,036
2017-03-27	$4.85	$4.89	$4.65	$4.75	$4.75	43,116
2017-03-24	$4.90	$5.00	$4.85	$4.90	$4.90	66,654
2017-03-23	$4.65	$4.95	$4.60	$4.90	$4.90	80,518
2017-03-22	$4.70	$4.80	$4.60	$4.65	$4.65	87,383
2017-03-21	$4.80	$4.85	$4.65	$4.75	$4.75	106,293
2017-03-20	$4.75	$4.80	$4.70	$4.70	$4.70	88,449
2017-03-17	$4.75	$4.80	$4.60	$4.70	$4.70	259,965
2017-03-16	$4.90	$5.00	$4.70	$4.75	$4.75	65,082
2017-03-15	$4.75	$4.90	$4.65	$4.85	$4.85	44,292
2017-03-14	$4.65	$4.85	$4.56	$4.70	$4.70	50,535
2017-03-13	$4.65	$4.80	$4.60	$4.70	$4.70	45,538
2017-03-10	$4.70	$4.70	$4.65	$4.65	$4.65	64,620
2017-03-09	$4.65	$4.80	$4.60	$4.65	$4.65	75,375
2017-03-08	$4.75	$4.75	$4.65	$4.65	$4.65	86,168
2017-03-07	$4.65	$4.75	$4.65	$4.70	$4.70	65,618
2017-03-06	$4.85	$4.85	$4.70	$4.70	$4.70	70,767
2017-03-03	$4.95	$4.95	$4.80	$4.85	$4.85	67,802
2017-03-02	$5.05	$5.05	$4.85	$4.90	$4.90	218,801
2017-03-01	$5.10	$5.19	$4.95	$5.00	$5.00	136,062
2017-02-28	$5.25	$5.35	$4.95	$4.95	$4.95	264,458
2017-02-27	$5.20	$5.35	$5.12	$5.30	$5.30	239,538
2017-02-24	$5.10	$5.20	$5.10	$5.20	$5.20	86,257
2017-02-23	$5.15	$5.25	$5.00	$5.20	$5.20	161,888
2017-02-22	$5.05	$5.10	$5.00	$5.10	$5.10	76,436
2017-02-21	$5.00	$5.10	$4.95	$5.05	$5.05	125,293
2017-02-17	$4.90	$4.95	$4.85	$4.95	$4.95	102,515
2017-02-16	$4.90	$5.00	$4.83	$4.85	$4.85	59,219
2017-02-15	$4.85	$4.90	$4.80	$4.90	$4.90	64,482
2017-02-14	$4.90	$4.95	$4.80	$4.85	$4.85	56,704
2017-02-13	$4.95	$5.00	$4.85	$4.90	$4.90	56,776
2017-02-10	$4.95	$5.10	$4.85	$4.95	$4.95	111,034
2017-02-09	$4.90	$5.05	$4.85	$5.00	$5.00	150,705
2017-02-08	$5.00	$5.00	$4.90	$4.95	$4.95	87,343
2017-02-07	$5.05	$5.15	$5.00	$5.00	$5.00	76,649
2017-02-06	$5.10	$5.15	$5.03	$5.05	$5.05	83,205
2017-02-03	$5.30	$5.30	$5.15	$5.15	$5.15	77,605
2017-02-02	$5.40	$5.40	$5.20	$5.25	$5.25	86,941
2017-02-01	$5.45	$5.55	$5.30	$5.40	$5.40	173,394
2017-01-31	$5.40	$5.45	$5.30	$5.40	$5.40	189,346
2017-01-30	$5.45	$5.45	$5.35	$5.35	$5.35	96,816
2017-01-27	$5.40	$5.55	$5.30	$5.50	$5.50	141,751
2017-01-26	$5.50	$5.60	$5.40	$5.45	$5.45	107,877
2017-01-25	$5.60	$5.60	$5.45	$5.55	$5.55	150,228
2017-01-24	$5.45	$5.55	$5.45	$5.55	$5.55	93,434
2017-01-23	$5.60	$5.65	$5.48	$5.50	$5.50	133,041
2017-01-20	$5.60	$5.70	$5.55	$5.60	$5.60	215,401
2017-01-19	$5.60	$5.68	$5.50	$5.60	$5.60	288,201
2017-01-18	$5.40	$5.65	$5.24	$5.65	$5.65	344,461
2017-01-17	$5.45	$5.45	$5.35	$5.40	$5.40	130,433
2017-01-13	$5.60	$5.68	$5.30	$5.50	$5.50	232,171
2017-01-12	$5.35	$5.63	$5.30	$5.55	$5.55	347,761
2017-01-11	$5.05	$5.40	$5.00	$5.36	$5.36	246,724
2017-01-10	$4.85	$5.20	$4.80	$5.05	$5.05	156,194
2017-01-09	$4.65	$4.90	$4.60	$4.85	$4.85	157,422
2017-01-06	$4.45	$4.65	$4.30	$4.60	$4.60	210,255
2017-01-05	$4.30	$4.45	$4.30	$4.40	$4.40	255,502
2017-01-04	$4.30	$4.35	$4.20	$4.35	$4.35	160,443
2017-01-03	$4.40	$4.40	$4.20	$4.20	$4.20	211,453
2016-12-30	$4.25	$4.35	$4.20	$4.35	$4.35	96,907
2016-12-29	$4.20	$4.30	$4.20	$4.25	$4.25	139,859
2016-12-28	$4.10	$4.25	$4.05	$4.15	$4.15	197,892
2016-12-27	$4.25	$4.30	$4.10	$4.10	$4.10	124,531
2016-12-23	$4.05	$4.40	$4.05	$4.35	$4.35	324,629
2016-12-22	$4.10	$4.18	$4.05	$4.10	$4.10	280,731
2016-12-21	$4.10	$4.20	$4.00	$4.10	$4.10	447,716
2016-12-20	$4.05	$4.28	$3.88	$4.10	$4.10	1,429,170
2016-12-19	$3.65	$3.70	$3.60	$3.65	$3.65	94,881
2016-12-16	$3.75	$3.80	$3.55	$3.60	$3.60	163,524
2016-12-15	$3.60	$3.78	$3.60	$3.70	$3.70	90,690
2016-12-14	$3.65	$3.65	$3.55	$3.60	$3.60	36,456
2016-12-13	$3.75	$3.80	$3.60	$3.65	$3.65	71,821
2016-12-12	$3.85	$3.88	$3.70	$3.75	$3.75	66,254
2016-12-09	$3.80	$3.85	$3.75	$3.80	$3.80	180,859
2016-12-08	$3.80	$3.85	$3.75	$3.75	$3.75	111,014
2016-12-07	$3.80	$3.90	$3.75	$3.80	$3.80	72,363
2016-12-06	$3.90	$3.95	$3.80	$3.80	$3.80	167,705
2016-12-05	$3.90	$3.95	$3.80	$3.90	$3.90	183,055
2016-12-02	$3.95	$3.95	$3.90	$3.90	$3.90	39,714
2016-12-01	$4.05	$4.15	$3.90	$3.95	$3.95	123,521
2016-11-30	$4.05	$4.10	$3.95	$4.00	$4.00	130,826
2016-11-29	$3.95	$4.05	$3.95	$4.05	$4.05	77,984
2016-11-28	$4.05	$4.10	$3.85	$3.90	$3.90	67,088
2016-11-25	$4.05	$4.15	$3.95	$4.15	$4.15	65,104
2016-11-23	$4.00	$4.05	$3.90	$4.00	$4.00	104,532
2016-11-22	$4.05	$4.05	$3.83	$4.05	$4.05	81,964
2016-11-21	$4.05	$4.10	$3.85	$4.00	$4.00	88,331
2016-11-18	$4.00	$4.10	$3.80	$4.00	$4.00	130,195
2016-11-17	$3.90	$4.05	$3.85	$4.00	$4.00	131,443
2016-11-16	$3.90	$3.90	$3.80	$3.90	$3.90	85,930
2016-11-15	$3.75	$4.00	$3.55	$3.95	$3.95	77,238
2016-11-14	$3.80	$4.00	$3.75	$3.95	$3.95	127,084
2016-11-11	$4.00	$4.05	$3.65	$3.85	$3.85	234,857
2016-11-10	$3.70	$3.85	$3.50	$3.85	$3.85	91,835
2016-11-09	$3.05	$3.75	$3.05	$3.75	$3.75	130,820
2016-11-08	$3.20	$3.35	$3.05	$3.15	$3.15	41,178
2016-11-07	$3.13	$3.25	$3.05	$3.25	$3.25	47,163
2016-11-04	$3.40	$3.40	$1.95	$3.00	$3.00	315,731
2016-11-03	$3.75	$3.75	$3.60	$3.65	$3.65	16,667
2016-11-02	$3.75	$3.80	$3.65	$3.70	$3.70	37,736
2016-11-01	$3.85	$3.85	$3.70	$3.80	$3.80	49,211
2016-10-31	$3.90	$3.90	$3.85	$3.85	$3.85	42,185
2016-10-28	$3.90	$4.00	$3.90	$3.95	$3.95	22,734
2016-10-27	$3.90	$3.95	$3.85	$3.90	$3.90	40,923
2016-10-26	$3.95	$4.00	$3.90	$3.90	$3.90	35,619
2016-10-25	$4.05	$4.10	$3.95	$3.95	$3.95	37,707
2016-10-24	$4.10	$4.15	$4.05	$4.10	$4.10	17,896
2016-10-21	$4.15	$4.16	$3.95	$4.05	$4.05	102,658
2016-10-20	$4.10	$4.20	$4.10	$4.15	$4.15	21,831
2016-10-19	$4.10	$4.15	$4.10	$4.14	$4.14	23,068
2016-10-18	$4.20	$4.20	$4.10	$4.15	$4.15	38,064
2016-10-17	$4.20	$4.30	$4.15	$4.20	$4.20	37,195
2016-10-14	$4.31	$4.34	$4.25	$4.26	$4.26	29,424
2016-10-13	$4.43	$4.43	$4.32	$4.34	$4.34	26,420
2016-10-12	$4.30	$4.44	$4.30	$4.43	$4.43	18,700
2016-10-11	$4.42	$4.43	$4.33	$4.34	$4.34	49,943
2016-10-10	$4.40	$4.48	$4.37	$4.46	$4.46	22,174
2016-10-07	$4.40	$4.43	$4.34	$4.40	$4.40	37,557
2016-10-06	$4.38	$4.43	$4.34	$4.43	$4.43	22,345
2016-10-05	$4.45	$4.57	$4.38	$4.46	$4.46	39,900
2016-10-04	$4.47	$4.53	$4.40	$4.41	$4.41	17,646
2016-10-03	$4.62	$4.62	$4.47	$4.50	$4.50	33,745
2016-09-30	$4.47	$4.64	$4.45	$4.61	$4.61	214,941
2016-09-29	$4.41	$4.52	$4.35	$4.46	$4.46	19,356
2016-09-28	$4.37	$4.45	$4.33	$4.43	$4.43	29,297
2016-09-27	$4.41	$4.43	$4.37	$4.40	$4.40	50,427
2016-09-26	$4.47	$4.49	$4.38	$4.38	$4.38	26,407
2016-09-23	$4.55	$4.55	$4.46	$4.47	$4.47	22,136
2016-09-22	$4.50	$4.55	$4.33	$4.54	$4.54	94,690
2016-09-21	$4.45	$4.52	$4.38	$4.49	$4.49	44,920
2016-09-20	$4.45	$4.52	$4.40	$4.43	$4.43	104,901
2016-09-19	$4.44	$4.48	$4.38	$4.41	$4.41	47,973
2016-09-16	$4.40	$4.42	$4.36	$4.40	$4.40	118,505
2016-09-15	$4.35	$4.37	$4.32	$4.37	$4.37	29,097
2016-09-14	$4.37	$4.40	$4.35	$4.36	$4.36	59,940
2016-09-13	$4.38	$4.42	$4.36	$4.37	$4.37	64,759
2016-09-12	$4.35	$4.45	$4.35	$4.45	$4.45	26,216
2016-09-09	$4.35	$4.41	$4.35	$4.38	$4.38	73,400
2016-09-08	$4.46	$4.46	$4.39	$4.41	$4.41	18,744
2016-09-07	$4.45	$4.51	$4.37	$4.45	$4.45	54,114
2016-09-06	$4.44	$4.49	$4.44	$4.47	$4.47	40,605
2016-09-02	$4.48	$4.50	$4.43	$4.48	$4.48	19,509
2016-09-01	$4.39	$4.44	$4.35	$4.42	$4.42	19,206
2016-08-31	$4.48	$4.50	$4.35	$4.38	$4.38	63,631
2016-08-30	$4.45	$4.51	$4.41	$4.49	$4.49	21,482
2016-08-29	$4.48	$4.50	$4.37	$4.45	$4.45	28,255
2016-08-26	$4.45	$4.48	$4.40	$4.44	$4.44	12,828
2016-08-25	$4.45	$4.49	$4.40	$4.42	$4.42	23,537
2016-08-24	$4.47	$4.50	$4.36	$4.47	$4.47	28,135
2016-08-23	$4.46	$4.53	$4.46	$4.51	$4.51	51,432
2016-08-22	$4.37	$4.48	$4.37	$4.45	$4.45	39,715
2016-08-19	$4.38	$4.45	$4.35	$4.44	$4.44	68,812
2016-08-18	$4.30	$4.41	$4.29	$4.40	$4.40	39,720
2016-08-17	$4.36	$4.38	$4.28	$4.33	$4.33	49,132
2016-08-16	$4.27	$4.37	$4.24	$4.36	$4.36	116,632
2016-08-15	$4.10	$4.29	$4.10	$4.27	$4.27	63,707
2016-08-12	$4.07	$4.11	$4.02	$4.10	$4.10	115,503
2016-08-11	$4.10	$4.15	$4.06	$4.07	$4.07	74,149
2016-08-10	$4.12	$4.19	$4.12	$4.12	$4.12	31,330
2016-08-09	$4.20	$4.20	$4.13	$4.14	$4.14	64,905
2016-08-08	$4.18	$4.22	$4.11	$4.20	$4.20	33,057
2016-08-05	$4.13	$4.24	$4.10	$4.15	$4.15	102,184
2016-08-04	$3.96	$4.18	$3.96	$4.12	$4.12	106,880
2016-08-03	$4.12	$4.28	$4.10	$4.20	$4.20	47,404
2016-08-02	$4.21	$4.29	$4.10	$4.14	$4.14	73,348
2016-08-01	$4.15	$4.28	$4.05	$4.21	$4.21	76,925
2016-07-29	$4.36	$4.38	$4.16	$4.17	$4.17	90,874
2016-07-28	$4.32	$4.42	$4.32	$4.34	$4.34	51,278
2016-07-27	$4.22	$4.35	$4.22	$4.32	$4.32	27,304
2016-07-26	$4.26	$4.29	$4.20	$4.25	$4.25	92,834
2016-07-25	$4.30	$4.31	$4.22	$4.24	$4.24	52,288
2016-07-22	$4.25	$4.37	$4.24	$4.29	$4.29	59,440
2016-07-21	$4.34	$4.40	$4.25	$4.28	$4.28	104,161
2016-07-20	$4.26	$4.41	$4.26	$4.34	$4.34	165,348
2016-07-19	$4.24	$4.27	$4.23	$4.25	$4.25	40,424
2016-07-18	$4.35	$4.37	$4.24	$4.25	$4.25	61,311
2016-07-15	$4.48	$4.48	$4.33	$4.35	$4.35	54,664
2016-07-14	$4.52	$4.53	$4.39	$4.44	$4.44	33,066
2016-07-13	$4.45	$4.53	$4.37	$4.49	$4.49	81,133
2016-07-12	$4.52	$4.60	$4.47	$4.47	$4.47	140,382
2016-07-11	$4.50	$4.51	$4.44	$4.51	$4.51	66,506
2016-07-08	$4.40	$4.49	$4.39	$4.44	$4.44	93,560
2016-07-07	$4.32	$4.39	$4.27	$4.37	$4.37	56,421
2016-07-06	$4.10	$4.31	$4.00	$4.29	$4.29	112,161
2016-07-05	$4.08	$4.13	$3.98	$4.10	$4.10	46,864
2016-07-01	$4.07	$4.15	$4.04	$4.12	$4.12	45,726
2016-06-30	$4.02	$4.11	$3.95	$4.07	$4.07	70,595
2016-06-29	$3.87	$4.00	$3.76	$4.00	$4.00	97,578
2016-06-28	$3.92	$3.95	$3.68	$3.80	$3.80	174,589
2016-06-27	$3.93	$3.93	$3.85	$3.90	$3.90	118,452
2016-06-24	$3.99	$4.15	$3.94	$3.97	$3.97	621,110
2016-06-23	$4.40	$4.43	$4.22	$4.23	$4.23	73,425
2016-06-22	$4.35	$4.40	$4.26	$4.32	$4.32	61,780
2016-06-21	$4.28	$4.34	$4.21	$4.32	$4.32	48,821
2016-06-20	$4.34	$4.43	$4.27	$4.29	$4.29	41,494
2016-06-17	$4.32	$4.39	$4.23	$4.28	$4.28	252,956
2016-06-16	$4.31	$4.31	$4.23	$4.29	$4.29	43,825
2016-06-15	$4.34	$4.42	$4.19	$4.37	$4.37	46,442
2016-06-14	$4.31	$4.37	$4.28	$4.32	$4.32	67,506
2016-06-13	$4.65	$4.65	$4.23	$4.31	$4.31	221,707
2016-06-10	$4.46	$4.68	$4.46	$4.65	$4.65	65,726
2016-06-09	$4.46	$4.58	$4.39	$4.55	$4.55	75,084
2016-06-08	$4.41	$4.52	$4.34	$4.50	$4.50	229,407
2016-06-07	$4.41	$4.44	$4.37	$4.40	$4.40	187,258
2016-06-06	$4.30	$4.47	$4.30	$4.41	$4.41	74,180
2016-06-03	$4.30	$4.34	$4.26	$4.32	$4.32	100,546
2016-06-02	$4.23	$4.30	$4.23	$4.30	$4.30	77,185
2016-06-01	$4.24	$4.30	$4.24	$4.28	$4.28	40,856
2016-05-31	$4.27	$4.32	$4.24	$4.30	$4.30	140,584
2016-05-27	$4.20	$4.25	$4.18	$4.23	$4.23	112,183
2016-05-26	$4.25	$4.25	$4.17	$4.22	$4.22	34,586
2016-05-25	$4.25	$4.35	$4.19	$4.22	$4.22	124,275
2016-05-24	$4.22	$4.25	$4.19	$4.24	$4.24	64,716
2016-05-23	$3.98	$4.20	$3.98	$4.19	$4.19	60,161
2016-05-20	$4.02	$4.12	$4.01	$4.02	$4.02	95,276
2016-05-19	$4.00	$4.03	$3.91	$3.99	$3.99	88,241
2016-05-18	$3.86	$4.03	$3.86	$4.02	$4.02	185,712
2016-05-17	$4.13	$4.20	$3.82	$3.87	$3.87	136,457
2016-05-16	$4.17	$4.24	$4.12	$4.21	$4.21	99,582
2016-05-13	$4.13	$4.17	$4.02	$4.16	$4.16	186,358
2016-05-12	$4.21	$4.24	$4.10	$4.15	$4.15	123,344
2016-05-11	$4.24	$4.29	$4.14	$4.16	$4.16	83,753
2016-05-10	$4.23	$4.29	$4.16	$4.24	$4.24	71,749
2016-05-09	$4.16	$4.34	$4.16	$4.17	$4.17	79,684
2016-05-06	$4.10	$4.26	$4.09	$4.24	$4.24	379,622
2016-05-05	$3.75	$4.24	$3.75	$4.14	$4.14	235,739
2016-05-04	$4.15	$4.20	$4.03	$4.08	$4.08	138,480
2016-05-03	$4.23	$4.23	$4.10	$4.18	$4.18	185,249
2016-05-02	$4.25	$4.27	$4.15	$4.20	$4.20	104,822
2016-04-29	$4.15	$4.25	$3.94	$4.24	$4.24	179,365
2016-04-28	$4.18	$4.24	$4.15	$4.15	$4.15	563,755
2016-04-27	$4.24	$4.24	$4.15	$4.17	$4.17	127,111
2016-04-26	$4.16	$4.20	$4.15	$4.16	$4.16	94,702
2016-04-25	$4.19	$4.19	$4.15	$4.15	$4.15	134,209
2016-04-22	$4.19	$4.22	$4.15	$4.17	$4.17	67,094
2016-04-21	$4.17	$4.24	$4.14	$4.17	$4.17	117,521
2016-04-20	$4.17	$4.19	$4.11	$4.15	$4.15	207,237
2016-04-19	$4.15	$4.23	$4.12	$4.15	$4.15	256,739
2016-04-18	$4.04	$4.22	$3.88	$4.14	$4.14	273,615
2016-04-15	$3.94	$4.00	$3.89	$3.98	$3.98	50,017
2016-04-14	$3.95	$3.98	$3.81	$3.97	$3.97	95,094
2016-04-13	$3.76	$3.91	$3.75	$3.90	$3.90	134,439
2016-04-12	$3.42	$3.72	$3.42	$3.72	$3.72	118,091
2016-04-11	$3.39	$3.50	$3.37	$3.47	$3.47	129,233
2016-04-08	$3.31	$3.41	$3.29	$3.36	$3.36	94,520
2016-04-07	$3.32	$3.38	$3.26	$3.33	$3.33	101,329
2016-04-06	$3.30	$3.40	$3.28	$3.37	$3.37	109,678
2016-04-05	$3.30	$3.37	$3.20	$3.30	$3.30	298,049
2016-04-04	$3.26	$3.36	$3.21	$3.34	$3.34	105,457
2016-04-01	$3.28	$3.38	$3.24	$3.27	$3.27	183,289
2016-03-31	$3.28	$3.44	$3.25	$3.37	$3.37	270,947
2016-03-30	$3.28	$3.32	$3.24	$3.28	$3.28	321,189
2016-03-29	$3.21	$3.32	$3.18	$3.25	$3.25	264,815
2016-03-28	$3.04	$3.26	$3.04	$3.22	$3.22	100,875
2016-03-24	$3.05	$3.10	$3.00	$3.07	$3.07	112,812
2016-03-23	$3.19	$3.19	$3.04	$3.07	$3.07	66,428
2016-03-22	$3.22	$3.28	$3.15	$3.17	$3.17	123,961
2016-03-21	$3.25	$3.36	$3.20	$3.22	$3.22	108,485
2016-03-18	$3.26	$3.38	$3.20	$3.25	$3.25	217,270
2016-03-17	$3.15	$3.33	$3.15	$3.30	$3.30	78,081
2016-03-16	$3.15	$3.30	$3.12	$3.19	$3.19	75,030
2016-03-15	$3.25	$3.33	$3.15	$3.15	$3.15	82,724
2016-03-14	$3.26	$3.32	$3.24	$3.28	$3.28	119,681
2016-03-11	$3.35	$3.41	$3.25	$3.29	$3.29	99,012
2016-03-10	$3.25	$3.31	$3.16	$3.24	$3.24	132,640
2016-03-09	$3.36	$3.38	$3.21	$3.23	$3.23	138,397
2016-03-08	$3.10	$3.57	$3.10	$3.35	$3.35	167,889
2016-03-07	$3.74	$3.82	$3.70	$3.77	$3.77	117,703
2016-03-04	$3.74	$3.76	$3.67	$3.72	$3.72	115,111
2016-03-03	$3.60	$3.78	$3.58	$3.74	$3.74	196,245
2016-03-02	$3.55	$3.61	$3.49	$3.60	$3.60	85,010
2016-03-01	$3.50	$3.56	$3.50	$3.56	$3.56	123,309
2016-02-29	$3.44	$3.52	$3.37	$3.50	$3.50	190,582
2016-02-26	$3.37	$3.46	$3.32	$3.43	$3.43	161,344
2016-02-25	$3.29	$3.37	$3.25	$3.35	$3.35	53,982
2016-02-24	$3.16	$3.29	$3.12	$3.26	$3.26	35,165
2016-02-23	$3.30	$3.45	$3.22	$3.26	$3.26	92,167
2016-02-22	$3.33	$3.37	$3.23	$3.29	$3.29	63,061
2016-02-19	$3.24	$3.32	$3.23	$3.30	$3.30	87,401
2016-02-18	$3.23	$3.27	$3.18	$3.25	$3.25	100,110
2016-02-17	$3.08	$3.24	$3.08	$3.24	$3.24	150,420
2016-02-16	$2.88	$3.07	$2.85	$3.05	$3.05	136,578
2016-02-12	$2.83	$2.97	$2.83	$2.89	$2.89	101,753
2016-02-11	$2.87	$2.89	$2.78	$2.85	$2.85	62,290
2016-02-10	$2.86	$2.95	$2.82	$2.92	$2.92	145,462
2016-02-09	$2.94	$3.01	$2.81	$2.85	$2.85	76,314
2016-02-08	$2.95	$3.00	$2.85	$2.98	$2.98	118,505
2016-02-05	$3.01	$3.06	$2.91	$3.00	$3.00	214,759
2016-02-04	$2.98	$3.10	$2.96	$3.02	$3.02	93,793
2016-02-03	$2.92	$3.01	$2.69	$3.00	$3.00	266,642
2016-02-02	$3.02	$3.09	$2.85	$2.88	$2.88	314,550
2016-02-01	$3.38	$3.38	$2.89	$3.06	$3.06	232,307
2016-01-29	$3.14	$3.40	$3.14	$3.38	$3.38	142,931
2016-01-28	$3.04	$3.13	$3.04	$3.13	$3.13	87,758
2016-01-27	$3.21	$3.21	$3.03	$3.04	$3.04	149,492
2016-01-26	$3.03	$3.23	$2.89	$3.21	$3.21	132,620
2016-01-25	$3.32	$3.33	$2.62	$3.06	$3.06	824,474
2016-01-22	$3.38	$3.43	$3.31	$3.35	$3.35	152,908
2016-01-21	$3.18	$3.40	$3.11	$3.35	$3.35	217,545
2016-01-20	$3.00	$3.21	$2.91	$3.16	$3.16	216,584
2016-01-19	$3.09	$3.14	$2.99	$3.12	$3.12	1,009,688
2016-01-15	$3.09	$3.15	$3.01	$3.07	$3.07	174,727
2016-01-14	$3.14	$3.24	$3.10	$3.18	$3.18	143,015
2016-01-13	$3.40	$3.42	$3.16	$3.17	$3.17	201,643
2016-01-12	$3.45	$3.47	$3.30	$3.43	$3.43	182,923
2016-01-11	$3.41	$3.46	$3.40	$3.42	$3.42	186,723
2016-01-08	$3.40	$3.48	$3.40	$3.41	$3.41	142,506
2016-01-07	$3.61	$3.61	$3.36	$3.37	$3.37	153,654
2016-01-06	$3.62	$4.07	$3.62	$3.68	$3.68	161,250
2016-01-05	$3.69	$3.74	$3.63	$3.69	$3.69	113,424
2016-01-04	$3.80	$3.83	$3.61	$3.70	$3.70	103,372
2015-12-31	$3.78	$3.94	$3.68	$3.88	$3.88	184,162
2015-12-30	$3.88	$3.90	$3.65	$3.78	$3.78	284,636
2015-12-29	$3.91	$3.91	$3.88	$3.91	$3.91	66,508
2015-12-28	$3.83	$3.95	$3.83	$3.90	$3.90	123,448
2015-12-24	$3.89	$3.96	$3.88	$3.91	$3.91	47,262
2015-12-23	$3.73	$3.92	$3.72	$3.91	$3.91	124,846
2015-12-22	$3.80	$3.80	$3.70	$3.74	$3.74	128,213
2015-12-21	$3.91	$4.02	$3.81	$3.85	$3.85	257,561
2015-12-18	$3.71	$3.87	$3.61	$3.82	$3.82	319,260
2015-12-17	$3.64	$3.78	$3.58	$3.70	$3.70	208,333
2015-12-16	$3.26	$3.68	$3.23	$3.64	$3.64	1,070,909
2015-12-15	$3.30	$3.31	$3.22	$3.23	$3.23	59,156
2015-12-14	$3.29	$3.32	$3.25	$3.31	$3.31	253,947
2015-12-11	$3.21	$3.32	$3.21	$3.26	$3.26	255,609
2015-12-10	$3.20	$3.32	$3.20	$3.30	$3.30	224,498
2015-12-09	$3.23	$3.29	$3.17	$3.24	$3.24	156,937
2015-12-08	$3.15	$3.28	$3.11	$3.25	$3.25	76,271
2015-12-07	$3.26	$3.26	$3.13	$3.17	$3.17	189,868
2015-12-04	$3.24	$3.33	$3.24	$3.26	$3.26	136,383
2015-12-03	$3.35	$3.36	$3.28	$3.28	$3.28	133,973
2015-12-02	$3.33	$3.40	$3.33	$3.34	$3.34	118,465
2015-12-01	$3.47	$3.49	$3.39	$3.41	$3.41	130,521
2015-11-30	$3.42	$3.47	$3.40	$3.45	$3.45	86,109
2015-11-27	$3.39	$3.43	$3.34	$3.41	$3.41	32,173
2015-11-25	$3.35	$3.40	$3.33	$3.40	$3.40	39,020
2015-11-24	$3.36	$3.43	$3.32	$3.35	$3.35	86,905
2015-11-23	$3.31	$3.41	$3.31	$3.37	$3.37	160,072
2015-11-20	$3.29	$3.37	$3.27	$3.30	$3.30	90,155
2015-11-19	$3.29	$3.31	$3.27	$3.27	$3.27	52,051
2015-11-18	$3.22	$3.30	$3.19	$3.29	$3.29	85,810
2015-11-17	$3.22	$3.22	$3.19	$3.20	$3.20	131,089
2015-11-16	$3.21	$3.24	$3.18	$3.21	$3.21	108,195
2015-11-13	$3.26	$3.26	$3.19	$3.22	$3.22	131,197
2015-11-12	$3.26	$3.29	$3.18	$3.23	$3.23	213,294
2015-11-11	$3.49	$3.49	$3.26	$3.31	$3.31	307,300
2015-11-10	$3.37	$3.48	$3.37	$3.46	$3.46	68,541
2015-11-09	$3.49	$3.49	$3.38	$3.43	$3.43	51,741
2015-11-06	$3.42	$3.49	$3.40	$3.49	$3.49	43,547
2015-11-05	$3.45	$3.47	$3.40	$3.46	$3.46	42,914
2015-11-04	$3.45	$3.49	$3.43	$3.44	$3.44	79,608
2015-11-03	$3.42	$3.49	$3.40	$3.43	$3.43	43,433
2015-11-02	$3.38	$3.49	$3.34	$3.45	$3.45	25,014
2015-10-30	$3.34	$3.40	$3.29	$3.38	$3.38	98,156
2015-10-29	$3.46	$3.50	$3.38	$3.39	$3.39	51,686
2015-10-28	$3.42	$3.49	$3.36	$3.49	$3.49	71,183
2015-10-27	$3.41	$3.43	$3.33	$3.42	$3.42	84,874
2015-10-26	$3.70	$3.71	$3.42	$3.43	$3.43	76,666
2015-10-23	$3.79	$3.82	$3.69	$3.73	$3.73	136,164
2015-10-22	$3.51	$3.77	$3.51	$3.74	$3.74	76,331
2015-10-21	$3.50	$3.55	$3.46	$3.49	$3.49	43,519
2015-10-20	$3.52	$3.54	$3.45	$3.47	$3.47	41,916
2015-10-19	$3.51	$3.57	$3.45	$3.54	$3.54	64,028
2015-10-16	$3.58	$3.58	$3.46	$3.49	$3.49	48,979
2015-10-15	$3.48	$3.58	$3.45	$3.57	$3.57	63,028
2015-10-14	$3.58	$3.62	$3.47	$3.50	$3.50	42,719
2015-10-13	$3.51	$3.65	$3.51	$3.56	$3.56	46,060
2015-10-12	$3.74	$3.74	$3.53	$3.55	$3.55	80,084
2015-10-09	$3.84	$3.86	$3.71	$3.75	$3.75	44,333
2015-10-08	$3.65	$3.83	$3.62	$3.81	$3.81	73,774
2015-10-07	$3.62	$3.78	$3.61	$3.67	$3.67	58,131
2015-10-06	$3.72	$3.76	$3.59	$3.61	$3.61	37,692
2015-10-05	$3.57	$3.79	$3.52	$3.66	$3.66	76,169
2015-10-02	$3.21	$3.62	$3.20	$3.55	$3.55	127,488
2015-10-01	$3.31	$3.36	$3.16	$3.21	$3.21	107,162
2015-09-30	$3.26	$3.33	$3.21	$3.28	$3.28	151,794
2015-09-29	$3.41	$3.41	$3.20	$3.21	$3.21	245,749
2015-09-28	$3.41	$3.41	$3.31	$3.35	$3.35	141,881
2015-09-25	$3.55	$3.55	$3.39	$3.41	$3.41	118,150
2015-09-24	$3.50	$3.54	$3.47	$3.54	$3.54	82,168
2015-09-23	$3.61	$3.61	$3.50	$3.52	$3.52	215,758
2015-09-22	$3.64	$3.65	$3.55	$3.59	$3.59	105,831
2015-09-21	$3.74	$3.78	$3.63	$3.64	$3.64	123,939
2015-09-18	$3.63	$3.72	$3.62	$3.64	$3.64	114,300
2015-09-17	$3.59	$3.69	$3.53	$3.66	$3.66	51,038
2015-09-16	$3.67	$3.70	$3.57	$3.60	$3.60	101,654
2015-09-15	$3.56	$3.70	$3.56	$3.66	$3.66	52,452
2015-09-14	$3.64	$3.64	$3.53	$3.57	$3.57	162,269
2015-09-11	$3.73	$3.80	$3.60	$3.62	$3.62	125,393
2015-09-10	$3.73	$3.79	$3.72	$3.76	$3.76	34,898
2015-09-09	$3.85	$3.93	$3.74	$3.75	$3.75	108,964
2015-09-08	$3.86	$3.89	$3.78	$3.81	$3.81	105,184
2015-09-04	$3.88	$3.95	$3.80	$3.82	$3.82	165,331
2015-09-03	$3.90	$4.04	$3.90	$3.94	$3.94	141,869
2015-09-02	$3.93	$3.95	$3.88	$3.90	$3.90	86,847
2015-09-01	$3.84	$3.92	$3.83	$3.90	$3.90	122,966

Hill International Inc (HIL) Exchange: NYSE