Image Sensing Systems Inc (ISNS) Stock

Data as of May 9, 2025

$6.44 ($0.15) 2.38%

Image Sensing Systems Inc - Daily Information

Click for more stock information on Image Sensing Systems Inc.

Daily Information	Data
Date	May 9, 2025
Open	$6.29
Previous Close	$6.44
High	$6.64
Low	$6.29
Adjusted Open	$6.29
Previous Adjusted Close	$6.44
Adjusted High	$6.64
Adjusted Low	$6.29

About Image Sensing Systems Inc (ISNS)

Image Sensing Systems, Inc. is a global company dedicated to helping improve safety and efficiency for cities and highways by developing and delivering above-ground detection technology, applications and solutions. We give Intelligent Transportation Systems (ITS) professionals more precise and accurate information – including real-time reaction capabilities and in-depth analytics – to make more confident and proactive decisions. We are headquartered in St. Paul, Minnesota.

Invest in Image Sensing Systems Inc (ISNS)

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.

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

Historical Stock Data for Image Sensing Systems Inc (ISNS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-20	$6.29	$6.64	$6.29	$6.44	$6.44	19,708
2021-07-19	$6.26	$6.38	$6.14	$6.29	$6.29	30,148
2021-07-16	$6.35	$6.53	$6.20	$6.39	$6.39	43,137
2021-07-15	$6.38	$6.39	$6.14	$6.30	$6.30	43,781
2021-07-14	$6.67	$6.69	$6.31	$6.38	$6.38	41,958
2021-07-13	$6.72	$6.75	$6.58	$6.61	$6.61	43,985
2021-07-12	$6.73	$6.89	$6.66	$6.74	$6.74	33,658
2021-07-09	$6.60	$6.93	$6.54	$6.82	$6.82	67,196
2021-07-08	$6.55	$6.62	$6.10	$6.59	$6.59	83,852
2021-07-07	$6.83	$6.83	$6.62	$6.67	$6.67	39,626
2021-07-06	$6.68	$6.81	$6.63	$6.78	$6.78	39,685
2021-07-02	$6.70	$6.81	$6.63	$6.73	$6.73	27,985
2021-07-01	$6.77	$6.90	$6.62	$6.66	$6.66	60,558
2021-06-30	$6.87	$6.88	$6.67	$6.80	$6.80	71,318
2021-06-29	$6.87	$6.97	$6.75	$6.79	$6.79	96,816
2021-06-28	$6.93	$6.96	$6.84	$6.88	$6.88	49,604
2021-06-25	$6.87	$6.96	$6.80	$6.91	$6.91	52,917
2021-06-24	$6.88	$6.98	$6.78	$6.85	$6.85	86,610
2021-06-23	$6.79	$6.89	$6.65	$6.85	$6.85	76,316
2021-06-22	$6.73	$6.81	$6.60	$6.72	$6.72	70,944
2021-06-21	$6.90	$7.00	$6.63	$6.83	$6.83	82,618
2021-06-18	$6.97	$7.00	$6.74	$6.82	$6.82	116,841
2021-06-17	$6.91	$7.10	$6.91	$6.94	$6.94	62,037
2021-06-16	$7.00	$7.06	$6.85	$6.93	$6.93	80,635
2021-06-15	$7.06	$7.17	$6.82	$6.98	$6.98	97,733
2021-06-14	$7.31	$7.34	$7.00	$7.08	$7.08	156,081
2021-06-11	$7.10	$7.49	$7.06	$7.31	$7.31	152,305
2021-06-10	$6.90	$7.18	$6.84	$7.06	$7.06	138,036
2021-06-09	$7.25	$7.28	$6.88	$6.89	$6.89	280,733
2021-06-08	$8.23	$8.31	$7.21	$7.22	$7.22	737,910
2021-06-07	$8.62	$9.36	$8.04	$8.27	$8.27	833,133
2021-06-04	$8.29	$8.74	$8.14	$8.55	$8.55	460,615
2021-06-03	$7.85	$8.47	$7.77	$8.20	$8.20	323,689
2021-06-02	$8.10	$8.53	$7.76	$7.85	$7.85	442,197
2021-06-01	$7.97	$8.19	$7.83	$8.10	$8.10	140,318
2021-05-28	$8.42	$8.62	$7.80	$7.97	$7.97	202,788
2021-05-27	$8.50	$8.79	$8.13	$8.33	$8.33	377,702
2021-05-26	$7.67	$8.69	$7.65	$8.53	$8.53	827,831
2021-05-25	$7.20	$7.85	$7.10	$7.54	$7.54	296,244
2021-05-24	$7.11	$7.50	$7.03	$7.20	$7.20	166,608
2021-05-21	$7.43	$7.75	$7.02	$7.17	$7.17	263,474
2021-05-20	$7.61	$7.85	$7.30	$7.44	$7.44	486,778
2021-05-19	$6.91	$7.69	$6.88	$7.53	$7.53	554,029
2021-05-18	$6.86	$7.45	$6.71	$7.09	$7.09	343,683
2021-05-17	$7.30	$7.50	$6.55	$7.00	$7.00	409,838
2021-05-14	$6.45	$7.60	$6.45	$7.41	$7.41	701,157
2021-05-13	$6.90	$7.12	$6.26	$6.48	$6.48	668,674
2021-05-12	$7.33	$7.96	$6.70	$6.77	$6.77	1,116,200
2021-05-11	$6.87	$8.45	$6.76	$7.43	$7.43	3,678,474
2021-05-10	$7.25	$7.68	$6.61	$6.61	$6.61	779,222
2021-05-07	$7.93	$8.59	$7.26	$7.37	$7.37	1,022,801
2021-05-06	$8.62	$9.09	$7.61	$8.10	$7.97	1,685,366
2021-05-05	$7.68	$11.10	$7.63	$8.56	$8.42	14,830,905
2021-05-04	$7.96	$8.85	$7.06	$8.60	$8.46	6,967,872
2021-05-03	$6.06	$11.58	$5.73	$11.31	$11.13	37,373,249
2021-04-30	$5.66	$6.52	$5.34	$6.52	$6.42	44,937,915
2021-04-29	$4.63	$4.63	$4.57	$4.61	$4.53	1,164,561
2021-04-28	$4.52	$4.60	$4.52	$4.57	$4.50	2,500
2021-04-27	$4.46	$4.49	$4.38	$4.49	$4.42	16,764
2021-04-26	$4.40	$4.49	$4.33	$4.42	$4.35	22,293
2021-04-23	$4.44	$4.49	$4.30	$4.30	$4.23	13,776
2021-04-22	$4.41	$4.49	$4.39	$4.48	$4.41	26,764
2021-04-21	$4.38	$4.48	$4.35	$4.39	$4.32	12,208
2021-04-20	$4.40	$4.47	$4.30	$4.32	$4.25	11,729
2021-04-19	$4.45	$4.47	$4.40	$4.40	$4.33	10,262
2021-04-16	$4.41	$4.50	$4.26	$4.50	$4.43	15,797
2021-04-15	$4.57	$4.57	$4.34	$4.40	$4.33	9,973
2021-04-14	$4.52	$4.70	$4.52	$4.53	$4.46	4,940
2021-04-13	$4.56	$4.60	$4.43	$4.60	$4.53	13,668
2021-04-12	$4.65	$4.65	$4.51	$4.60	$4.53	5,372
2021-04-09	$4.71	$4.87	$4.61	$4.64	$4.57	4,303
2021-04-08	$4.85	$4.85	$4.70	$4.71	$4.63	7,929
2021-04-07	$4.89	$4.89	$4.72	$4.81	$4.73	7,021
2021-04-06	$4.72	$4.80	$4.70	$4.79	$4.72	5,830
2021-04-05	$4.74	$4.89	$4.63	$4.73	$4.65	9,028
2021-04-01	$4.52	$4.75	$4.51	$4.75	$4.67	10,006
2021-03-31	$4.55	$4.60	$4.51	$4.51	$4.44	7,676
2021-03-30	$4.55	$4.79	$4.51	$4.51	$4.44	17,348
2021-03-29	$4.53	$4.61	$4.47	$4.54	$4.47	6,622
2021-03-26	$4.66	$4.68	$4.50	$4.52	$4.45	2,476
2021-03-25	$4.41	$4.52	$4.35	$4.50	$4.43	7,524
2021-03-24	$4.75	$4.75	$4.40	$4.40	$4.33	15,527
2021-03-23	$4.75	$5.00	$4.65	$4.68	$4.61	21,833
2021-03-22	$4.92	$4.92	$4.75	$4.75	$4.67	8,909
2021-03-19	$4.91	$4.91	$4.75	$4.88	$4.80	6,405
2021-03-18	$4.85	$4.96	$4.80	$4.86	$4.78	12,448
2021-03-17	$4.71	$4.95	$4.68	$4.81	$4.73	18,543
2021-03-16	$4.61	$4.82	$4.55	$4.65	$4.58	33,826
2021-03-15	$4.42	$4.64	$4.40	$4.61	$4.54	12,416
2021-03-12	$4.41	$4.55	$4.36	$4.44	$4.37	38,145
2021-03-11	$4.48	$4.62	$4.40	$4.60	$4.53	35,263
2021-03-10	$4.42	$4.54	$4.32	$4.41	$4.34	15,103
2021-03-09	$4.34	$4.53	$4.27	$4.40	$4.33	16,079
2021-03-08	$4.42	$4.49	$4.27	$4.31	$4.24	15,942
2021-03-05	$4.37	$4.48	$4.06	$4.35	$4.28	54,364
2021-03-04	$4.62	$4.62	$4.21	$4.37	$4.30	52,687
2021-03-03	$4.80	$4.90	$4.61	$4.70	$4.62	10,590
2021-03-02	$4.93	$4.95	$4.76	$4.78	$4.70	21,194
2021-03-01	$4.58	$5.07	$4.58	$4.90	$4.82	59,946
2021-02-26	$4.80	$4.80	$4.35	$4.59	$4.52	51,948
2021-02-25	$5.19	$5.19	$4.86	$4.86	$4.78	26,685
2021-02-24	$4.82	$5.24	$4.82	$5.11	$5.03	28,743
2021-02-23	$5.29	$5.32	$4.84	$4.91	$4.83	46,087
2021-02-22	$5.73	$5.73	$5.30	$5.38	$5.29	45,028
2021-02-19	$5.96	$6.10	$5.72	$5.75	$5.66	36,749
2021-02-18	$6.16	$6.36	$5.79	$5.96	$5.86	100,562
2021-02-17	$5.40	$6.16	$5.35	$6.04	$5.94	310,071
2021-02-16	$5.11	$5.41	$5.10	$5.40	$5.31	42,875
2021-02-12	$5.15	$5.22	$5.12	$5.12	$5.04	19,098
2021-02-11	$5.11	$5.25	$5.10	$5.13	$5.05	19,073
2021-02-10	$5.26	$5.27	$5.10	$5.10	$5.02	55,280
2021-02-09	$5.19	$5.46	$5.12	$5.26	$5.18	50,378
2021-02-08	$5.20	$5.20	$5.07	$5.14	$5.06	32,126
2021-02-05	$5.00	$5.15	$4.90	$5.06	$4.98	76,414
2021-02-04	$4.83	$5.07	$4.83	$4.90	$4.82	129,652
2021-02-03	$4.70	$4.81	$4.62	$4.78	$4.70	69,240
2021-02-02	$4.46	$4.60	$4.42	$4.57	$4.50	67,280
2021-02-01	$4.42	$4.46	$4.29	$4.42	$4.35	37,162
2021-01-29	$4.36	$4.50	$4.36	$4.43	$4.36	27,491
2021-01-28	$4.36	$4.53	$4.35	$4.37	$4.30	34,187
2021-01-27	$4.56	$4.56	$4.34	$4.37	$4.30	40,911
2021-01-26	$4.67	$4.67	$4.55	$4.59	$4.52	27,668
2021-01-25	$4.76	$4.85	$4.51	$4.70	$4.62	36,738
2021-01-22	$4.54	$4.89	$4.51	$4.77	$4.69	87,180
2021-01-21	$4.57	$4.59	$4.40	$4.59	$4.52	65,904
2021-01-20	$4.64	$4.66	$4.48	$4.56	$4.49	41,351
2021-01-19	$4.60	$4.70	$4.50	$4.57	$4.50	52,457
2021-01-15	$4.54	$4.74	$4.51	$4.54	$4.47	117,347
2021-01-14	$4.45	$4.60	$4.45	$4.50	$4.43	124,359
2021-01-13	$4.52	$4.52	$4.35	$4.45	$4.38	71,433
2021-01-12	$4.50	$4.50	$4.37	$4.44	$4.37	54,012
2021-01-11	$4.42	$4.49	$4.34	$4.43	$4.36	43,811
2021-01-08	$4.59	$4.62	$4.45	$4.51	$4.44	35,389
2021-01-07	$4.71	$4.71	$4.41	$4.47	$4.40	159,866
2021-01-06	$4.38	$5.05	$4.30	$5.05	$4.97	362,261
2021-01-05	$4.37	$4.49	$4.37	$4.43	$4.36	29,036
2021-01-04	$4.51	$4.54	$4.31	$4.44	$4.37	36,066
2020-12-31	$4.54	$5.23	$4.45	$4.49	$4.42	584,068
2020-12-30	$4.49	$4.60	$4.45	$4.57	$4.50	36,106
2020-12-29	$4.47	$4.51	$4.38	$4.44	$4.37	9,645
2020-12-28	$4.60	$4.63	$4.35	$4.45	$4.38	41,500
2020-12-24	$4.50	$4.64	$4.45	$4.52	$4.45	25,100
2020-12-23	$4.50	$4.64	$4.48	$4.48	$4.41	44,837
2020-12-22	$4.71	$4.74	$4.50	$4.50	$4.43	49,131
2020-12-21	$4.33	$4.78	$4.29	$4.65	$4.58	34,843
2020-12-18	$4.59	$4.83	$4.38	$4.38	$4.31	55,638
2020-12-17	$4.83	$4.87	$4.65	$4.65	$4.58	25,666
2020-12-16	$4.78	$4.88	$4.62	$4.69	$4.61	59,468
2020-12-15	$4.92	$5.04	$4.54	$4.58	$4.51	116,496
2020-12-14	$4.47	$5.69	$4.44	$4.94	$4.86	1,807,449
2020-12-11	$4.45	$4.47	$4.37	$4.43	$4.36	15,049
2020-12-10	$4.48	$4.48	$4.38	$4.44	$4.37	38,453
2020-12-09	$4.52	$4.52	$4.40	$4.48	$4.41	20,559
2020-12-08	$4.35	$4.52	$4.23	$4.45	$4.38	28,162
2020-12-07	$4.36	$4.36	$4.21	$4.32	$4.25	53,871
2020-12-04	$4.42	$4.43	$4.25	$4.36	$4.29	34,952
2020-12-03	$4.48	$4.48	$4.33	$4.36	$4.29	23,998
2020-12-02	$4.45	$4.47	$4.40	$4.43	$4.35	28,100
2020-12-01	$4.54	$4.60	$4.35	$4.41	$4.34	30,125
2020-11-30	$4.59	$4.59	$4.46	$4.53	$4.46	19,172
2020-11-27	$4.62	$4.69	$4.50	$4.53	$4.46	19,872
2020-11-25	$4.59	$4.60	$4.41	$4.56	$4.49	34,445
2020-11-24	$4.69	$4.69	$4.47	$4.54	$4.47	33,480
2020-11-23	$4.25	$4.60	$4.19	$4.58	$4.51	136,886
2020-11-20	$4.20	$4.24	$4.12	$4.23	$4.16	72,156
2020-11-19	$4.26	$4.31	$4.11	$4.18	$4.11	28,196
2020-11-18	$4.03	$4.40	$4.00	$4.18	$4.11	80,657
2020-11-17	$4.11	$4.13	$3.97	$4.13	$4.06	17,545
2020-11-16	$4.19	$4.19	$4.04	$4.05	$3.99	44,253
2020-11-13	$4.35	$4.35	$4.00	$4.04	$3.98	20,070
2020-11-12	$4.37	$4.46	$4.25	$4.30	$4.23	16,596
2020-11-11	$4.27	$4.39	$4.18	$4.30	$4.23	10,314
2020-11-10	$4.44	$4.44	$4.11	$4.25	$4.18	17,165
2020-11-09	$4.05	$4.74	$4.05	$4.36	$4.29	93,116
2020-11-06	$3.88	$4.18	$3.80	$4.05	$3.99	30,401
2020-11-05	$3.80	$3.83	$3.72	$3.83	$3.77	13,905
2020-11-04	$3.79	$3.86	$3.71	$3.71	$3.65	13,096
2020-11-03	$3.86	$3.88	$3.61	$3.72	$3.66	19,505
2020-11-02	$3.71	$3.90	$3.61	$3.75	$3.69	54,467
2020-10-30	$3.62	$3.67	$3.61	$3.63	$3.57	13,233
2020-10-29	$3.53	$3.68	$3.53	$3.62	$3.56	4,878
2020-10-28	$3.57	$3.70	$3.53	$3.63	$3.57	8,916
2020-10-27	$3.65	$3.70	$3.59	$3.60	$3.54	5,222
2020-10-26	$3.70	$3.75	$3.59	$3.62	$3.56	10,251
2020-10-23	$3.70	$3.76	$3.70	$3.73	$3.67	8,364
2020-10-22	$3.68	$3.70	$3.61	$3.62	$3.56	22,546
2020-10-21	$3.59	$3.68	$3.49	$3.65	$3.59	18,149
2020-10-20	$3.55	$3.60	$3.50	$3.53	$3.48	7,222
2020-10-19	$3.56	$3.59	$3.48	$3.59	$3.53	4,980
2020-10-16	$3.50	$3.57	$3.46	$3.57	$3.51	3,504
2020-10-15	$3.61	$3.66	$3.45	$3.48	$3.42	7,234
2020-10-14	$3.79	$3.79	$3.61	$3.62	$3.56	5,206
2020-10-13	$3.66	$3.75	$3.66	$3.72	$3.66	772
2020-10-12	$3.83	$3.86	$3.65	$3.81	$3.75	5,735
2020-10-09	$3.83	$3.89	$3.64	$3.85	$3.79	4,024
2020-10-08	$3.86	$3.92	$3.74	$3.89	$3.83	7,541
2020-10-07	$3.74	$3.94	$3.74	$3.90	$3.84	10,905
2020-10-06	$3.52	$3.98	$3.52	$3.80	$3.74	84,847
2020-10-05	$3.70	$3.70	$3.51	$3.56	$3.50	3,807
2020-10-02	$3.52	$3.67	$3.52	$3.60	$3.54	3,448
2020-10-01	$3.60	$3.63	$3.59	$3.61	$3.55	2,282
2020-09-30	$3.70	$3.70	$3.61	$3.63	$3.57	3,981
2020-09-29	$3.62	$3.69	$3.52	$3.66	$3.60	3,771
2020-09-28	$3.56	$3.69	$3.56	$3.58	$3.52	2,832
2020-09-25	$3.58	$3.58	$3.46	$3.49	$3.43	1,383
2020-09-24	$3.43	$3.49	$3.43	$3.48	$3.42	5,141
2020-09-23	$3.46	$3.48	$3.46	$3.46	$3.40	2,289
2020-09-22	$3.41	$3.50	$3.40	$3.43	$3.38	14,257
2020-09-21	$3.80	$3.80	$3.49	$3.50	$3.44	6,459
2020-09-18	$3.75	$3.75	$3.49	$3.49	$3.43	16,132
2020-09-17	$3.79	$3.80	$3.67	$3.73	$3.67	2,903
2020-09-16	$3.79	$3.81	$3.67	$3.67	$3.61	2,174
2020-09-15	$3.81	$3.81	$3.66	$3.80	$3.74	3,881
2020-09-14	$3.81	$3.81	$3.66	$3.80	$3.74	7,361
2020-09-11	$3.81	$3.87	$3.80	$3.81	$3.75	2,178
2020-09-10	$3.89	$3.94	$3.78	$3.89	$3.83	2,637
2020-09-09	$3.79	$3.90	$3.58	$3.89	$3.82	3,018
2020-09-08	$3.56	$3.82	$3.52	$3.79	$3.73	11,332
2020-09-04	$3.56	$3.59	$3.51	$3.51	$3.45	2,668
2020-09-03	$3.74	$3.91	$3.55	$3.59	$3.53	7,793
2020-09-02	$3.63	$3.63	$3.55	$3.56	$3.50	3,841
2020-09-01	$3.64	$3.77	$3.55	$3.55	$3.49	3,106
2020-08-31	$3.65	$3.70	$3.65	$3.70	$3.64	2,681
2020-08-28	$3.55	$3.80	$3.55	$3.68	$3.62	2,085
2020-08-27	$3.59	$3.80	$3.59	$3.69	$3.63	3,551
2020-08-26	$3.90	$3.93	$3.60	$3.60	$3.54	3,426
2020-08-25	$3.65	$3.98	$3.65	$3.80	$3.74	8,070
2020-08-24	$3.61	$3.67	$3.60	$3.65	$3.59	4,341
2020-08-21	$3.75	$3.75	$3.55	$3.63	$3.57	9,997
2020-08-20	$3.77	$3.77	$3.65	$3.70	$3.64	1,110
2020-08-19	$3.70	$3.96	$3.63	$3.63	$3.57	8,241
2020-08-18	$3.71	$3.89	$3.67	$3.81	$3.75	4,478
2020-08-17	$3.79	$3.85	$3.70	$3.85	$3.79	1,929
2020-08-14	$3.76	$3.76	$3.71	$3.73	$3.67	2,198
2020-08-13	$3.90	$3.94	$3.55	$3.80	$3.74	13,716
2020-08-12	$3.95	$4.16	$3.95	$4.10	$4.03	2,174
2020-08-11	$4.00	$4.05	$3.95	$3.99	$3.93	2,620
2020-08-10	$3.93	$4.10	$3.93	$4.05	$3.99	12,907
2020-08-07	$3.91	$3.92	$3.88	$3.90	$3.84	5,281
2020-08-06	$3.89	$3.95	$3.81	$3.90	$3.84	14,707
2020-08-05	$3.95	$3.95	$3.85	$3.92	$3.86	6,279
2020-08-04	$3.92	$3.92	$3.83	$3.91	$3.85	3,018
2020-08-03	$3.84	$3.88	$3.77	$3.85	$3.79	11,894
2020-07-31	$3.71	$3.78	$3.65	$3.65	$3.59	4,267
2020-07-30	$3.55	$3.84	$3.55	$3.81	$3.75	30,001
2020-07-29	$3.63	$3.63	$3.50	$3.62	$3.56	6,022
2020-07-28	$3.65	$3.74	$3.65	$3.74	$3.68	2,605
2020-07-27	$3.52	$3.74	$3.51	$3.69	$3.63	13,678
2020-07-24	$3.64	$3.64	$3.64	$3.64	$3.58	228
2020-07-23	$3.67	$3.70	$3.45	$3.64	$3.58	6,719
2020-07-22	$3.60	$3.72	$3.60	$3.61	$3.55	1,907
2020-07-21	$3.49	$3.70	$3.41	$3.58	$3.52	1,499
2020-07-20	$3.60	$3.60	$3.39	$3.48	$3.42	7,902
2020-07-17	$3.50	$3.65	$3.50	$3.59	$3.53	5,656
2020-07-16	$3.40	$3.60	$3.40	$3.60	$3.54	18,391
2020-07-15	$3.40	$3.42	$3.28	$3.37	$3.32	10,972
2020-07-14	$3.30	$3.43	$3.29	$3.30	$3.25	10,105
2020-07-13	$3.55	$3.55	$3.26	$3.30	$3.25	18,142
2020-07-10	$3.65	$3.65	$3.43	$3.54	$3.48	9,488
2020-07-09	$3.55	$3.62	$3.51	$3.59	$3.53	9,872
2020-07-08	$3.62	$3.62	$3.48	$3.49	$3.43	3,957
2020-07-07	$3.65	$3.74	$3.54	$3.58	$3.52	22,823
2020-07-06	$3.56	$3.63	$3.55	$3.58	$3.52	8,247
2020-07-02	$3.42	$3.49	$3.42	$3.42	$3.37	7,181
2020-07-01	$3.36	$3.48	$3.35	$3.45	$3.39	3,457
2020-06-30	$3.59	$3.60	$3.35	$3.35	$3.30	17,477
2020-06-29	$3.64	$3.75	$3.28	$3.45	$3.39	47,010
2020-06-26	$3.75	$3.75	$3.63	$3.64	$3.58	4,114
2020-06-25	$3.98	$3.98	$3.75	$3.75	$3.69	3,239
2020-06-24	$3.88	$3.88	$3.63	$3.80	$3.74	6,066
2020-06-23	$3.99	$3.99	$3.80	$3.85	$3.79	15,712
2020-06-22	$4.09	$4.10	$3.91	$3.99	$3.93	10,606
2020-06-19	$4.11	$4.11	$4.04	$4.04	$3.98	5,160
2020-06-18	$4.12	$4.14	$3.91	$4.07	$4.00	5,673
2020-06-17	$4.15	$4.18	$4.00	$4.12	$4.05	10,793
2020-06-16	$4.28	$4.28	$4.10	$4.10	$4.03	13,331
2020-06-15	$4.00	$4.05	$3.85	$4.04	$3.98	3,820
2020-06-12	$3.81	$3.93	$3.80	$3.93	$3.87	2,889
2020-06-11	$3.90	$3.93	$3.65	$3.80	$3.74	16,146
2020-06-10	$3.90	$4.22	$3.65	$4.10	$4.03	70,289
2020-06-09	$4.23	$4.23	$3.86	$3.88	$3.82	32,207
2020-06-08	$4.17	$4.30	$4.01	$4.16	$4.09	35,422
2020-06-05	$4.33	$4.34	$3.87	$4.01	$3.95	25,518
2020-06-04	$3.83	$4.18	$3.83	$4.18	$4.11	18,397
2020-06-03	$4.05	$4.08	$3.81	$3.87	$3.81	22,277
2020-06-02	$4.17	$4.40	$3.95	$4.05	$3.99	51,378
2020-06-01	$5.01	$5.64	$3.83	$4.24	$4.17	596,179
2020-05-29	$3.94	$3.94	$3.66	$3.66	$3.60	940
2020-05-28	$3.98	$4.00	$3.63	$3.70	$3.64	5,249
2020-05-27	$4.00	$4.00	$3.73	$3.98	$3.92	7,454
2020-05-26	$3.90	$4.00	$3.87	$4.00	$3.94	3,842
2020-05-22	$3.80	$3.87	$3.79	$3.79	$3.73	1,470
2020-05-21	$3.87	$3.88	$3.70	$3.70	$3.64	1,400
2020-05-20	$3.67	$3.70	$3.67	$3.70	$3.64	823
2020-05-19	$3.60	$3.61	$3.60	$3.61	$3.55	1,100
2020-05-18	$3.38	$3.85	$3.38	$3.60	$3.54	5,032
2020-05-15	$3.50	$3.85	$3.50	$3.85	$3.79	561
2020-05-14	$3.76	$3.89	$3.46	$3.49	$3.43	2,573
2020-05-13	$3.99	$3.99	$3.99	$3.99	$3.93	658
2020-05-12	$3.85	$3.85	$3.64	$3.85	$3.79	4,387
2020-05-11	$3.92	$4.22	$3.85	$3.88	$3.82	2,702
2020-05-08	$3.90	$3.90	$3.90	$3.90	$3.84	157
2020-05-07	$3.81	$3.90	$3.78	$3.90	$3.84	3,958
2020-05-06	$4.00	$4.00	$3.79	$3.79	$3.73	2,627
2020-05-05	$4.14	$4.14	$3.77	$3.78	$3.72	4,606
2020-05-04	$3.82	$3.88	$3.79	$3.79	$3.73	3,998
2020-05-01	$3.82	$4.19	$3.82	$3.86	$3.80	972
2020-04-30	$4.00	$4.05	$3.81	$3.84	$3.78	3,425
2020-04-29	$3.88	$4.10	$3.81	$4.00	$3.94	8,222
2020-04-28	$4.00	$4.00	$3.85	$3.85	$3.79	808
2020-04-27	$3.72	$3.98	$3.72	$3.73	$3.67	2,109
2020-04-24	$3.82	$3.90	$3.73	$3.73	$3.67	995
2020-04-23	$3.72	$3.82	$3.72	$3.82	$3.76	1,357
2020-04-22	$4.04	$4.04	$3.70	$3.73	$3.67	546
2020-04-21	$3.71	$3.74	$3.71	$3.74	$3.68	1,986
2020-04-20	$3.90	$3.90	$3.75	$3.75	$3.69	1,488
2020-04-17	$3.77	$3.83	$3.77	$3.83	$3.77	11,584
2020-04-16	$3.99	$3.99	$3.75	$3.76	$3.70	8,142
2020-04-15	$4.02	$4.02	$3.85	$3.90	$3.84	7,868
2020-04-14	$3.70	$3.88	$3.70	$3.88	$3.82	1,127
2020-04-13	$4.00	$4.05	$3.56	$3.76	$3.70	6,410
2020-04-09	$4.13	$4.13	$3.84	$4.05	$3.99	2,022
2020-04-08	$4.14	$4.14	$3.65	$3.65	$3.59	16,035
2020-04-07	$3.91	$4.10	$3.91	$3.98	$3.92	2,068
2020-04-06	$3.92	$3.92	$3.88	$3.88	$3.82	1,671
2020-04-03	$3.70	$3.70	$3.70	$3.70	$3.64	751
2020-04-02	$3.70	$3.80	$3.70	$3.70	$3.64	1,063
2020-04-01	$3.54	$3.56	$3.54	$3.56	$3.50	467
2020-03-31	$3.64	$3.64	$3.60	$3.62	$3.56	1,174
2020-03-30	$3.50	$3.76	$3.50	$3.75	$3.69	2,210
2020-03-27	$3.40	$3.46	$3.40	$3.45	$3.39	857
2020-03-26	$3.74	$3.75	$3.43	$3.57	$3.51	17,515
2020-03-25	$3.56	$3.79	$3.23	$3.79	$3.73	10,876
2020-03-24	$3.37	$3.49	$3.15	$3.49	$3.43	14,933
2020-03-23	$3.02	$3.08	$2.97	$3.05	$3.00	7,119
2020-03-20	$3.20	$3.32	$3.11	$3.11	$3.06	7,545
2020-03-19	$2.79	$3.69	$2.79	$3.30	$3.25	8,700
2020-03-18	$3.04	$3.13	$2.90	$2.90	$2.85	5,612
2020-03-17	$3.32	$3.39	$2.92	$3.24	$3.19	10,136
2020-03-16	$3.10	$3.50	$3.10	$3.10	$3.05	9,232
2020-03-13	$4.00	$4.00	$3.51	$3.51	$3.45	18,239
2020-03-12	$4.31	$4.40	$4.10	$4.20	$4.13	16,376
2020-03-11	$5.04	$5.04	$4.66	$4.68	$4.61	9,221
2020-03-10	$5.17	$5.20	$5.10	$5.10	$5.02	1,435
2020-03-09	$5.10	$5.15	$5.00	$5.13	$5.05	4,049
2020-03-06	$5.15	$5.39	$5.15	$5.21	$5.13	769
2020-03-05	$5.18	$5.34	$5.18	$5.34	$5.25	706
2020-03-04	$5.31	$5.40	$5.20	$5.39	$5.30	10,417
2020-03-03	$5.47	$5.47	$5.15	$5.25	$5.17	22,154
2020-03-02	$5.52	$5.64	$5.32	$5.39	$5.30	6,169
2020-02-28	$5.39	$5.78	$5.30	$5.55	$5.46	14,016
2020-02-27	$5.44	$5.44	$5.35	$5.39	$5.30	3,656
2020-02-26	$5.54	$5.57	$5.51	$5.54	$5.45	1,428
2020-02-25	$5.74	$5.74	$5.36	$5.41	$5.32	9,218
2020-02-24	$5.66	$5.72	$5.40	$5.65	$5.56	5,630
2020-02-21	$5.60	$5.63	$5.60	$5.62	$5.53	719
2020-02-20	$5.75	$5.76	$5.60	$5.76	$5.67	2,401
2020-02-19	$5.74	$5.86	$5.65	$5.70	$5.61	8,174
2020-02-18	$5.60	$5.87	$5.60	$5.82	$5.73	7,149
2020-02-14	$5.70	$5.70	$5.56	$5.60	$5.51	11,414
2020-02-13	$5.62	$5.69	$5.60	$5.69	$5.60	4,411
2020-02-12	$5.63	$5.64	$5.59	$5.64	$5.55	3,933
2020-02-11	$5.48	$5.58	$5.45	$5.58	$5.49	5,900
2020-02-10	$5.42	$5.48	$5.36	$5.45	$5.36	15,347
2020-02-07	$5.52	$5.56	$5.42	$5.42	$5.33	6,628
2020-02-06	$5.45	$5.53	$5.40	$5.48	$5.39	9,663
2020-02-05	$5.44	$5.48	$5.30	$5.38	$5.29	3,580
2020-02-04	$5.44	$5.49	$5.44	$5.45	$5.36	7,642
2020-02-03	$5.49	$5.50	$5.41	$5.43	$5.34	9,373
2020-01-31	$5.64	$5.64	$5.31	$5.41	$5.32	6,195
2020-01-30	$5.53	$5.70	$5.50	$5.64	$5.55	7,185
2020-01-29	$5.69	$5.69	$5.59	$5.59	$5.50	1,226
2020-01-28	$5.45	$5.73	$5.45	$5.66	$5.57	2,622
2020-01-27	$5.56	$5.66	$5.45	$5.45	$5.36	1,384
2020-01-24	$5.83	$6.00	$5.43	$5.45	$5.36	34,351
2020-01-23	$5.46	$6.00	$5.45	$5.91	$5.82	56,111
2020-01-22	$5.42	$5.47	$5.42	$5.47	$5.38	250
2020-01-21	$5.35	$5.48	$5.35	$5.48	$5.39	5,978
2020-01-17	$5.43	$5.48	$5.40	$5.46	$5.37	9,097
2020-01-16	$5.43	$5.46	$5.42	$5.42	$5.33	2,211
2020-01-15	$5.49	$5.49	$5.40	$5.42	$5.33	13,952
2020-01-14	$5.49	$5.49	$5.40	$5.49	$5.40	4,514
2020-01-13	$5.50	$5.50	$5.45	$5.49	$5.40	1,321
2020-01-10	$5.34	$5.49	$5.31	$5.49	$5.40	33,777
2020-01-09	$5.05	$5.48	$5.05	$5.42	$5.33	77,184
2020-01-08	$4.67	$4.68	$4.67	$4.68	$4.61	4,931
2020-01-07	$4.69	$4.69	$4.56	$4.63	$4.56	637
2020-01-06	$4.59	$4.70	$4.55	$4.56	$4.49	1,640
2020-01-03	$4.65	$4.74	$4.65	$4.65	$4.58	8,411
2020-01-02	$4.60	$4.67	$4.60	$4.61	$4.54	5,781
2019-12-31	$4.49	$4.59	$4.49	$4.54	$4.47	2,375
2019-12-30	$4.61	$4.61	$4.49	$4.49	$4.42	923
2019-12-27	$4.48	$4.61	$4.45	$4.61	$4.54	3,570
2019-12-26	$4.52	$4.57	$4.50	$4.53	$4.46	33,136
2019-12-24	$4.53	$4.55	$4.52	$4.52	$4.45	1,149
2019-12-23	$4.60	$4.61	$4.49	$4.58	$4.51	5,497
2019-12-20	$4.65	$4.69	$4.50	$4.66	$4.59	7,404
2019-12-19	$4.51	$4.65	$4.51	$4.65	$4.58	2,531
2019-12-18	$4.46	$4.56	$4.46	$4.53	$4.46	3,461
2019-12-17	$4.55	$4.62	$4.55	$4.62	$4.55	1,125
2019-12-16	$4.58	$4.66	$4.58	$4.61	$4.54	3,968
2019-12-13	$4.29	$4.58	$4.29	$4.58	$4.51	25,945
2019-12-12	$4.40	$4.40	$4.35	$4.40	$4.33	6,823
2019-12-11	$4.47	$4.50	$4.47	$4.50	$4.43	2,945
2019-12-10	$4.55	$4.55	$4.47	$4.47	$4.40	1,906
2019-12-09	$4.50	$4.54	$4.47	$4.52	$4.45	4,073
2019-12-06	$4.53	$4.53	$4.47	$4.47	$4.40	2,686
2019-12-05	$4.60	$4.71	$4.52	$4.70	$4.62	8,150
2019-12-04	$4.60	$4.61	$4.60	$4.60	$4.53	1,984
2019-12-03	$4.66	$4.66	$4.60	$4.60	$4.53	6,717
2019-12-02	$4.77	$4.77	$4.63	$4.63	$4.56	310
2019-11-29	$4.77	$4.77	$4.77	$4.77	$4.69	215
2019-11-27	$4.62	$4.62	$4.61	$4.61	$4.54	1,287
2019-11-26	$4.70	$4.70	$4.70	$4.70	$4.62	564
2019-11-25	$4.62	$4.79	$4.62	$4.75	$4.67	2,771
2019-11-22	$4.70	$4.70	$4.64	$4.64	$4.57	5,156
2019-11-21	$4.80	$4.80	$4.80	$4.80	$4.72	520
2019-11-20	$4.84	$4.87	$4.74	$4.74	$4.66	1,800
2019-11-19	$4.75	$4.89	$4.75	$4.80	$4.72	3,918
2019-11-18	$4.62	$4.65	$4.62	$4.63	$4.56	1,724
2019-11-15	$4.62	$4.71	$4.62	$4.70	$4.62	1,250
2019-11-14	$4.65	$4.99	$4.61	$4.61	$4.54	15,768
2019-11-13	$4.77	$4.77	$4.75	$4.75	$4.67	1,107
2019-11-12	$4.79	$4.89	$4.75	$4.75	$4.67	1,417
2019-11-11	$4.68	$5.00	$4.68	$5.00	$4.92	1,104
2019-11-08	$4.79	$5.05	$4.60	$5.05	$4.97	6,614
2019-11-07	$5.06	$5.06	$4.70	$4.70	$4.62	807
2019-11-06	$5.00	$5.00	$4.60	$4.60	$4.53	2,220
2019-11-05	$4.82	$5.05	$4.66	$5.05	$4.97	11,649
2019-11-04	$5.02	$5.02	$4.82	$4.82	$4.74	355
2019-11-01	$4.77	$5.15	$4.77	$5.15	$5.07	2,612
2019-10-31	$4.66	$5.25	$4.66	$5.25	$5.17	74,613
2019-10-30	$4.70	$4.94	$4.70	$4.88	$4.80	786
2019-10-29	$4.60	$4.70	$4.60	$4.70	$4.62	21,732
2019-10-28	$4.65	$4.65	$4.60	$4.60	$4.53	247
2019-10-25	$4.71	$4.71	$4.60	$4.68	$4.61	4,909
2019-10-24	$4.88	$4.88	$4.88	$4.88	$4.80	16
2019-10-23	$4.88	$4.88	$4.88	$4.88	$4.80	14
2019-10-22	$4.88	$4.88	$4.88	$4.88	$4.80	9
2019-10-21	$4.67	$4.88	$4.60	$4.88	$4.80	12,101
2019-10-18	$4.60	$4.60	$4.60	$4.60	$4.53	981
2019-10-17	$4.53	$4.53	$4.53	$4.53	$4.46	54
2019-10-16	$4.53	$4.53	$4.53	$4.53	$4.46	259
2019-10-15	$4.70	$4.70	$4.55	$4.59	$4.52	8,472
2019-10-14	$4.48	$4.48	$4.48	$4.48	$4.41	0
2019-10-11	$4.48	$4.48	$4.48	$4.48	$4.41	115
2019-10-10	$4.49	$4.73	$4.48	$4.48	$4.41	734
2019-10-09	$4.44	$4.73	$4.44	$4.48	$4.41	1,199
2019-10-08	$4.53	$4.53	$4.53	$4.53	$4.46	184
2019-10-07	$4.74	$4.74	$4.46	$4.55	$4.48	4,481
2019-10-04	$4.75	$4.75	$4.61	$4.61	$4.54	381
2019-10-03	$4.64	$4.64	$4.50	$4.50	$4.43	2,873
2019-10-02	$4.78	$4.78	$4.60	$4.63	$4.56	4,923
2019-10-01	$4.73	$4.73	$4.61	$4.62	$4.55	4,058
2019-09-30	$4.67	$4.67	$4.67	$4.67	$4.60	588
2019-09-27	$4.80	$4.80	$4.80	$4.80	$4.72	208
2019-09-26	$4.80	$4.80	$4.80	$4.80	$4.72	518
2019-09-25	$4.63	$4.80	$4.55	$4.56	$4.49	1,955
2019-09-24	$4.63	$4.63	$4.55	$4.63	$4.56	6,151
2019-09-23	$4.65	$4.65	$4.55	$4.55	$4.48	2,068
2019-09-20	$4.73	$4.77	$4.55	$4.77	$4.69	13,436
2019-09-19	$4.55	$4.60	$4.55	$4.55	$4.48	6,279
2019-09-18	$4.51	$4.83	$4.51	$4.53	$4.46	3,309
2019-09-17	$4.55	$4.55	$4.51	$4.51	$4.44	2,879
2019-09-16	$4.94	$4.94	$4.50	$4.55	$4.48	20,011
2019-09-13	$4.82	$4.83	$4.69	$4.69	$4.61	3,467
2019-09-12	$4.82	$4.82	$4.82	$4.82	$4.74	4,464
2019-09-11	$4.69	$4.90	$4.69	$4.82	$4.74	13,475
2019-09-10	$4.64	$4.72	$4.62	$4.62	$4.55	2,178
2019-09-09	$4.82	$4.90	$4.82	$4.85	$4.77	1,443
2019-09-06	$4.90	$4.90	$4.90	$4.90	$4.82	124
2019-09-05	$4.64	$4.74	$4.64	$4.74	$4.66	365
2019-09-04	$4.90	$4.90	$4.90	$4.90	$4.82	83
2019-09-03	$4.59	$4.90	$4.59	$4.90	$4.82	642
2019-08-30	$4.88	$4.88	$4.88	$4.88	$4.80	105
2019-08-29	$4.73	$4.85	$4.73	$4.85	$4.77	731
2019-08-28	$4.87	$4.90	$4.63	$4.70	$4.62	2,685
2019-08-27	$4.83	$5.05	$4.76	$4.76	$4.68	2,956
2019-08-26	$5.05	$5.05	$4.72	$4.72	$4.64	13,732
2019-08-23	$4.95	$4.95	$4.95	$4.95	$4.87	0
2019-08-22	$4.95	$5.00	$4.95	$4.95	$4.87	14,352
2019-08-21	$5.00	$5.02	$4.95	$4.96	$4.88	18,658
2019-08-20	$4.97	$4.97	$4.95	$4.95	$4.87	3,897
2019-08-19	$4.97	$5.05	$4.97	$5.05	$4.97	7,230
2019-08-16	$4.95	$5.00	$4.95	$5.00	$4.92	4,380
2019-08-15	$4.95	$5.25	$4.95	$4.97	$4.89	8,359
2019-08-14	$4.87	$4.99	$4.87	$4.99	$4.91	4,199
2019-08-13	$5.03	$5.18	$4.95	$5.00	$4.92	13,394
2019-08-12	$4.88	$5.00	$4.88	$5.00	$4.92	4,168
2019-08-09	$4.95	$5.19	$4.95	$4.96	$4.88	4,619
2019-08-08	$5.00	$5.11	$4.95	$4.95	$4.87	3,502
2019-08-07	$5.21	$5.21	$4.96	$5.10	$5.02	2,120
2019-08-06	$5.00	$5.14	$4.97	$5.14	$5.06	4,533
2019-08-05	$5.14	$5.17	$5.02	$5.03	$4.95	10,359
2019-08-02	$5.13	$5.13	$5.13	$5.13	$5.05	1,032
2019-08-01	$5.15	$5.24	$4.96	$5.24	$5.16	1,181
2019-07-31	$5.10	$5.17	$5.00	$5.00	$4.92	6,103
2019-07-30	$4.99	$5.25	$4.99	$5.25	$5.17	3,996
2019-07-29	$4.85	$5.01	$4.80	$4.98	$4.90	14,705
2019-07-26	$4.90	$5.01	$4.90	$4.90	$4.82	1,228
2019-07-25	$4.97	$4.97	$4.90	$4.90	$4.82	862
2019-07-24	$4.96	$4.96	$4.90	$4.90	$4.82	221
2019-07-23	$5.02	$5.02	$5.02	$5.02	$4.94	124
2019-07-22	$4.93	$4.93	$4.93	$4.93	$4.85	530
2019-07-19	$5.11	$5.11	$4.92	$5.05	$4.97	1,545
2019-07-18	$4.93	$4.93	$4.93	$4.93	$4.85	302
2019-07-17	$4.96	$4.96	$4.96	$4.96	$4.88	75
2019-07-16	$4.80	$4.96	$4.80	$4.96	$4.88	741
2019-07-15	$4.97	$4.97	$4.80	$4.80	$4.72	5,312
2019-07-12	$5.14	$5.14	$4.80	$4.80	$4.72	5,496
2019-07-11	$5.25	$5.25	$5.09	$5.09	$5.01	2,344
2019-07-10	$5.00	$5.25	$5.00	$5.25	$5.17	1,597
2019-07-09	$5.05	$5.05	$5.05	$5.05	$4.97	40
2019-07-08	$5.25	$5.25	$5.02	$5.05	$4.97	3,723
2019-07-05	$5.15	$5.24	$5.15	$5.24	$5.16	472
2019-07-03	$5.00	$5.10	$5.00	$5.08	$5.00	694
2019-07-02	$4.99	$4.99	$4.99	$4.99	$4.91	446
2019-07-01	$5.00	$5.00	$5.00	$5.00	$4.92	57
2019-06-28	$4.97	$5.25	$4.97	$5.00	$4.92	1,044
2019-06-27	$5.09	$5.09	$5.09	$5.09	$5.01	0
2019-06-26	$5.09	$5.09	$5.09	$5.09	$5.01	305
2019-06-25	$5.00	$5.25	$5.00	$5.25	$5.17	4,962
2019-06-24	$5.01	$5.01	$5.01	$5.01	$4.93	106
2019-06-21	$5.01	$5.04	$5.01	$5.01	$4.93	892
2019-06-20	$4.90	$5.10	$4.90	$5.10	$5.02	2,410
2019-06-19	$4.89	$4.89	$4.81	$4.89	$4.81	5,319
2019-06-18	$4.83	$4.83	$4.83	$4.83	$4.75	554
2019-06-17	$4.81	$4.81	$4.81	$4.81	$4.73	1,939
2019-06-14	$4.82	$4.92	$4.82	$4.92	$4.84	535
2019-06-13	$4.82	$4.82	$4.82	$4.82	$4.74	11
2019-06-12	$4.82	$4.82	$4.82	$4.82	$4.74	210
2019-06-11	$4.80	$4.80	$4.80	$4.80	$4.72	858
2019-06-10	$4.80	$5.04	$4.80	$4.80	$4.72	1,321
2019-06-07	$4.91	$4.91	$4.80	$4.80	$4.72	1,331
2019-06-06	$5.02	$5.03	$5.02	$5.03	$4.95	2,006
2019-06-05	$5.00	$5.06	$5.00	$5.06	$4.98	249
2019-06-04	$5.02	$5.25	$5.02	$5.25	$5.17	988
2019-06-03	$5.05	$5.17	$5.05	$5.10	$5.02	1,268
2019-05-31	$5.08	$5.24	$5.06	$5.07	$4.99	7,594
2019-05-30	$5.30	$5.30	$5.15	$5.15	$5.07	1,879
2019-05-29	$5.28	$5.28	$5.28	$5.28	$5.20	0
2019-05-28	$5.28	$5.31	$5.21	$5.28	$5.20	2,620
2019-05-24	$5.35	$5.35	$5.13	$5.21	$5.13	9,758
2019-05-23	$5.29	$5.35	$5.29	$5.30	$5.22	18,849
2019-05-22	$5.29	$5.29	$5.29	$5.29	$5.21	125
2019-05-21	$5.29	$5.29	$5.29	$5.29	$5.21	293
2019-05-20	$5.25	$5.28	$5.25	$5.25	$5.17	5,701
2019-05-17	$5.29	$5.30	$5.25	$5.25	$5.17	1,473
2019-05-16	$5.32	$5.32	$5.29	$5.29	$5.21	610
2019-05-15	$5.30	$5.30	$5.26	$5.26	$5.18	3,120
2019-05-14	$5.32	$5.32	$5.21	$5.25	$5.17	4,320
2019-05-13	$5.26	$5.30	$5.26	$5.28	$5.20	11,020
2019-05-10	$5.28	$5.28	$5.28	$5.28	$5.20	0
2019-05-09	$5.30	$5.30	$5.21	$5.28	$5.20	7,046
2019-05-08	$5.27	$5.27	$5.27	$5.27	$5.19	584
2019-05-07	$5.18	$5.21	$5.18	$5.20	$5.12	2,583
2019-05-06	$5.21	$5.26	$5.18	$5.18	$5.10	1,256
2019-05-03	$5.22	$5.32	$5.19	$5.19	$5.11	2,504
2019-05-02	$5.30	$5.30	$5.25	$5.27	$5.19	8,711
2019-05-01	$5.25	$5.25	$5.25	$5.25	$5.17	1,604
2019-04-30	$5.38	$5.40	$5.34	$5.34	$5.25	2,718
2019-04-29	$5.24	$5.24	$5.23	$5.23	$5.15	778
2019-04-26	$5.27	$5.27	$5.24	$5.27	$5.19	1,388
2019-04-25	$5.28	$5.28	$5.28	$5.28	$5.20	259
2019-04-24	$5.28	$5.32	$5.24	$5.24	$5.16	2,611
2019-04-23	$5.22	$5.39	$5.22	$5.39	$5.30	3,589
2019-04-22	$5.26	$5.26	$5.26	$5.26	$5.18	205
2019-04-18	$5.22	$5.29	$5.21	$5.29	$5.21	2,651
2019-04-17	$5.23	$5.25	$5.21	$5.21	$5.13	2,340
2019-04-16	$5.33	$5.33	$5.22	$5.22	$5.14	1,264
2019-04-15	$5.26	$5.26	$5.20	$5.25	$5.17	2,548
2019-04-12	$5.20	$5.27	$5.20	$5.27	$5.19	1,693
2019-04-11	$5.20	$5.24	$5.20	$5.24	$5.16	3,215
2019-04-10	$5.26	$5.26	$5.10	$5.10	$5.02	8,903
2019-04-09	$5.15	$5.38	$5.14	$5.20	$5.12	23,557
2019-04-08	$5.10	$5.30	$5.09	$5.21	$5.13	32,382
2019-04-05	$5.11	$5.11	$5.06	$5.06	$4.98	1,566
2019-04-04	$5.14	$5.49	$5.14	$5.20	$5.12	4,636
2019-04-03	$5.06	$5.14	$5.06	$5.14	$5.06	308
2019-04-02	$5.13	$5.14	$5.06	$5.14	$5.06	1,053
2019-04-01	$5.14	$5.14	$5.06	$5.14	$5.06	1,837
2019-03-29	$5.06	$5.09	$5.06	$5.06	$4.98	4,845
2019-03-28	$5.07	$5.09	$5.06	$5.06	$4.98	2,635
2019-03-27	$5.06	$5.32	$5.06	$5.32	$5.23	9,240
2019-03-26	$5.06	$5.06	$5.06	$5.06	$4.98	7,920
2019-03-25	$5.16	$5.37	$5.03	$5.05	$4.97	15,712
2019-03-22	$5.33	$5.33	$5.22	$5.30	$5.22	978
2019-03-21	$5.17	$5.31	$5.16	$5.16	$5.08	818
2019-03-20	$5.26	$5.49	$5.23	$5.34	$5.25	31,465
2019-03-19	$4.90	$5.27	$4.90	$5.22	$5.13	13,548
2019-03-18	$4.84	$4.90	$4.80	$4.90	$4.82	6,354
2019-03-15	$4.95	$4.97	$4.80	$4.85	$4.77	15,476
2019-03-14	$5.00	$5.00	$5.00	$5.00	$4.92	164
2019-03-13	$5.00	$5.00	$5.00	$5.00	$4.92	241
2019-03-12	$4.99	$5.00	$4.99	$5.00	$4.92	2,307
2019-03-11	$5.00	$5.00	$4.93	$4.93	$4.85	1,465
2019-03-08	$4.94	$5.00	$4.91	$4.91	$4.83	1,382
2019-03-07	$5.00	$5.00	$4.85	$5.00	$4.92	7,243
2019-03-06	$4.90	$4.90	$4.90	$4.90	$4.82	239
2019-03-05	$4.88	$4.88	$4.88	$4.88	$4.80	42
2019-03-04	$4.86	$4.88	$4.86	$4.88	$4.80	8,416
2019-03-01	$4.81	$4.88	$4.81	$4.86	$4.78	3,558
2019-02-28	$4.77	$4.77	$4.77	$4.77	$4.69	40
2019-02-27	$4.66	$4.85	$4.66	$4.77	$4.69	3,822
2019-02-26	$4.67	$4.75	$4.66	$4.68	$4.61	4,523
2019-02-25	$4.66	$4.67	$4.65	$4.65	$4.58	2,313
2019-02-22	$4.65	$4.70	$4.65	$4.65	$4.58	1,853
2019-02-21	$4.70	$4.70	$4.61	$4.61	$4.54	2,484
2019-02-20	$4.70	$4.70	$4.62	$4.62	$4.55	10,497
2019-02-19	$4.60	$4.80	$4.60	$4.70	$4.62	5,060
2019-02-15	$4.71	$4.71	$4.48	$4.51	$4.44	11,282
2019-02-14	$4.52	$4.73	$4.51	$4.70	$4.62	2,529
2019-02-13	$4.55	$4.93	$4.55	$4.80	$4.72	6,952
2019-02-12	$4.50	$4.97	$4.50	$4.57	$4.50	2,307
2019-02-11	$4.79	$4.82	$4.50	$4.60	$4.53	10,485
2019-02-08	$4.51	$4.96	$4.51	$4.61	$4.54	4,295
2019-02-07	$4.53	$4.72	$4.50	$4.50	$4.43	8,863
2019-02-06	$4.85	$5.00	$4.51	$4.70	$4.62	5,025
2019-02-05	$4.90	$4.96	$4.85	$4.85	$4.77	2,170
2019-02-04	$4.90	$5.03	$4.90	$4.90	$4.82	2,123
2019-02-01	$5.03	$5.10	$5.03	$5.10	$5.02	1,848
2019-01-31	$5.17	$5.17	$5.17	$5.17	$5.09	173
2019-01-30	$5.02	$5.17	$5.02	$5.17	$5.09	9,530
2019-01-29	$4.98	$4.98	$4.90	$4.90	$4.82	1,360
2019-01-28	$5.00	$5.00	$5.00	$5.00	$4.92	35
2019-01-25	$5.00	$5.00	$5.00	$5.00	$4.92	247
2019-01-24	$5.27	$5.27	$4.87	$4.87	$4.79	1,305
2019-01-23	$5.30	$5.30	$4.92	$4.92	$4.84	976
2019-01-22	$5.10	$5.30	$5.04	$5.09	$5.01	1,461
2019-01-18	$5.27	$5.29	$4.93	$4.93	$4.85	1,336
2019-01-17	$5.29	$5.30	$5.29	$5.30	$5.22	235
2019-01-16	$5.00	$5.00	$4.95	$5.00	$4.92	1,492
2019-01-15	$4.87	$5.08	$4.85	$4.85	$4.77	1,559
2019-01-14	$4.85	$4.88	$4.85	$4.85	$4.77	1,695
2019-01-11	$5.00	$5.00	$5.00	$5.00	$4.92	232
2019-01-10	$4.86	$4.86	$4.86	$4.86	$4.78	108
2019-01-09	$4.86	$4.86	$4.86	$4.86	$4.78	462
2019-01-08	$5.02	$5.02	$4.84	$4.84	$4.76	511
2019-01-07	$5.36	$5.36	$5.03	$5.03	$4.95	2,422
2019-01-04	$4.77	$5.27	$4.77	$5.27	$5.19	7,693
2019-01-03	$4.84	$4.88	$4.70	$4.88	$4.80	1,814
2019-01-02	$4.58	$4.90	$4.51	$4.90	$4.82	12,169
2018-12-31	$4.68	$4.77	$4.50	$4.50	$4.43	1,474
2018-12-28	$4.53	$4.71	$4.25	$4.71	$4.63	6,538
2018-12-27	$4.59	$4.65	$4.55	$4.65	$4.58	2,101
2018-12-26	$4.18	$4.49	$4.05	$4.40	$4.33	11,294
2018-12-24	$4.31	$4.60	$4.12	$4.12	$4.05	2,199
2018-12-21	$4.85	$4.85	$4.31	$4.31	$4.24	24,401
2018-12-20	$5.07	$5.14	$4.85	$4.85	$4.77	27,302
2018-12-19	$5.17	$5.28	$5.17	$5.17	$5.09	5,352
2018-12-18	$5.18	$5.41	$5.15	$5.15	$5.07	1,080
2018-12-17	$5.30	$5.46	$5.05	$5.06	$4.98	10,434
2018-12-14	$5.42	$5.43	$5.22	$5.22	$5.14	9,320
2018-12-13	$5.41	$5.59	$5.40	$5.42	$5.33	7,695
2018-12-12	$5.41	$5.41	$5.41	$5.41	$5.32	205
2018-12-11	$5.54	$5.54	$5.22	$5.23	$5.15	10,416
2018-12-10	$5.51	$5.52	$5.28	$5.42	$5.33	14,378
2018-12-07	$5.70	$5.71	$5.55	$5.60	$5.51	15,652
2018-12-06	$5.60	$5.60	$5.60	$5.60	$5.51	676
2018-12-04	$5.55	$5.55	$5.55	$5.55	$5.46	180
2018-12-03	$5.99	$5.99	$5.61	$5.64	$5.55	2,200
2018-11-30	$6.04	$6.04	$5.64	$5.86	$5.77	1,462
2018-11-29	$5.69	$6.00	$5.69	$5.97	$5.87	529
2018-11-28	$5.57	$5.75	$5.40	$5.75	$5.66	17,914
2018-11-27	$5.61	$5.98	$5.61	$5.98	$5.88	907
2018-11-26	$5.82	$6.06	$5.61	$5.61	$5.52	2,708
2018-11-23	$5.99	$5.99	$5.80	$5.80	$5.71	977
2018-11-21	$5.59	$5.99	$5.57	$5.95	$5.85	4,285
2018-11-20	$5.86	$6.02	$5.57	$5.57	$5.48	13,989
2018-11-19	$5.81	$5.85	$5.81	$5.84	$5.75	5,574
2018-11-16	$5.96	$6.02	$5.84	$5.84	$5.75	3,719
2018-11-15	$6.05	$6.05	$5.88	$6.01	$5.91	3,960
2018-11-14	$5.87	$5.89	$5.86	$5.88	$5.79	9,890
2018-11-13	$5.71	$5.86	$5.71	$5.85	$5.76	24,410
2018-11-12	$5.52	$5.70	$5.52	$5.70	$5.61	10,279
2018-11-09	$5.59	$5.68	$5.57	$5.68	$5.59	8,289
2018-11-08	$5.70	$5.70	$5.63	$5.63	$5.54	2,917
2018-11-07	$5.57	$5.58	$5.55	$5.58	$5.49	6,959
2018-11-06	$5.50	$5.50	$5.50	$5.50	$5.41	549
2018-11-05	$5.56	$5.63	$5.50	$5.50	$5.41	4,841
2018-11-02	$5.62	$5.63	$5.60	$5.60	$5.51	3,738
2018-11-01	$5.62	$5.62	$5.58	$5.62	$5.53	2,205
2018-10-31	$5.65	$5.65	$5.53	$5.58	$5.49	2,511
2018-10-30	$5.65	$5.65	$5.53	$5.53	$5.44	2,481
2018-10-29	$5.50	$5.58	$5.50	$5.51	$5.42	1,016
2018-10-26	$5.58	$5.58	$5.52	$5.52	$5.43	9,749
2018-10-25	$5.60	$5.60	$5.58	$5.60	$5.51	2,681
2018-10-24	$5.55	$5.60	$5.55	$5.55	$5.46	2,742
2018-10-23	$5.55	$5.57	$5.54	$5.55	$5.46	19,980
2018-10-22	$5.57	$5.85	$5.57	$5.79	$5.70	5,858
2018-10-19	$5.93	$5.93	$5.58	$5.64	$5.55	10,435
2018-10-18	$5.94	$5.94	$5.84	$5.84	$5.75	759
2018-10-17	$5.59	$5.77	$5.48	$5.48	$5.39	1,062
2018-10-16	$5.60	$5.70	$5.48	$5.48	$5.39	4,408
2018-10-15	$5.41	$5.55	$5.38	$5.39	$5.30	2,063
2018-10-12	$5.45	$5.50	$5.45	$5.45	$5.36	9,092
2018-10-11	$5.53	$5.53	$5.36	$5.45	$5.36	18,869
2018-10-10	$5.64	$5.67	$5.60	$5.60	$5.51	6,454
2018-10-09	$5.48	$5.79	$5.48	$5.64	$5.55	10,271
2018-10-08	$5.57	$5.63	$5.47	$5.48	$5.39	39,232
2018-10-05	$5.63	$5.69	$5.50	$5.50	$5.41	10,420
2018-10-04	$5.76	$5.76	$5.50	$5.55	$5.46	12,893
2018-10-03	$5.80	$5.80	$5.65	$5.65	$5.56	4,069
2018-10-02	$5.94	$5.94	$5.65	$5.65	$5.56	7,028
2018-10-01	$5.85	$5.88	$5.65	$5.65	$5.56	24,487
2018-09-28	$5.93	$6.10	$5.90	$6.00	$5.90	5,931
2018-09-27	$5.93	$6.10	$5.93	$5.95	$5.85	2,780
2018-09-26	$5.85	$5.93	$5.85	$5.90	$5.81	4,038
2018-09-25	$5.85	$5.88	$5.75	$5.88	$5.79	15,271
2018-09-24	$5.75	$5.90	$5.75	$5.90	$5.81	6,813
2018-09-21	$6.00	$6.05	$5.65	$5.65	$5.56	53,123
2018-09-20	$6.10	$6.10	$6.05	$6.05	$5.95	4,071
2018-09-19	$6.05	$6.17	$6.05	$6.15	$6.05	6,135
2018-09-18	$6.10	$6.15	$5.91	$6.10	$6.00	11,878
2018-09-17	$6.05	$6.20	$6.05	$6.10	$6.00	27,984
2018-09-14	$6.20	$6.25	$6.13	$6.15	$6.05	11,889
2018-09-13	$6.15	$6.20	$6.15	$6.15	$6.05	7,040
2018-09-12	$6.11	$6.30	$6.10	$6.20	$6.10	24,599
2018-09-11	$6.25	$6.35	$6.20	$6.20	$6.10	14,014
2018-09-10	$6.50	$6.50	$6.05	$6.30	$6.20	21,623
2018-09-07	$6.25	$6.50	$6.10	$6.35	$6.25	21,333
2018-09-06	$6.10	$6.20	$5.95	$6.20	$6.10	15,040
2018-09-05	$6.00	$6.05	$5.87	$6.05	$5.95	109,577
2018-09-04	$6.00	$6.20	$5.90	$6.00	$5.90	170,301
2018-08-31	$6.30	$6.30	$5.95	$6.05	$5.95	69,877
2018-08-30	$6.30	$6.35	$5.95	$6.30	$6.20	23,339
2018-08-29	$6.20	$6.35	$6.15	$6.35	$6.25	28,465
2018-08-28	$6.05	$6.75	$6.05	$6.15	$6.05	74,024
2018-08-27	$6.15	$6.15	$5.90	$6.10	$6.00	70,616
2018-08-24	$5.80	$6.10	$5.75	$6.00	$5.90	91,869
2018-08-23	$5.60	$5.80	$5.55	$5.80	$5.71	24,734
2018-08-22	$5.75	$5.75	$5.33	$5.60	$5.51	24,885
2018-08-21	$5.45	$5.92	$5.40	$5.75	$5.66	107,542
2018-08-20	$5.10	$5.45	$5.07	$5.35	$5.26	52,933
2018-08-17	$5.05	$5.10	$5.00	$5.10	$5.02	19,812
2018-08-16	$5.00	$5.05	$4.90	$5.05	$4.97	21,849
2018-08-15	$5.00	$5.00	$4.90	$4.90	$4.82	3,568
2018-08-14	$5.05	$5.07	$4.81	$4.95	$4.87	31,581
2018-08-13	$4.70	$5.10	$4.45	$4.95	$4.87	120,897
2018-08-10	$4.55	$4.80	$4.55	$4.70	$4.62	43,853
2018-08-09	$4.15	$4.30	$4.05	$4.25	$4.18	7,609
2018-08-08	$4.20	$4.27	$4.11	$4.20	$4.13	2,716
2018-08-07	$3.85	$4.25	$3.85	$4.25	$4.18	487
2018-08-06	$4.15	$4.20	$4.13	$4.15	$4.08	6,240
2018-08-03	$4.20	$4.20	$4.06	$4.15	$4.08	2,420
2018-08-02	$4.10	$4.20	$4.10	$4.20	$4.13	2,379
2018-08-01	$4.10	$4.20	$4.10	$4.20	$4.13	3,329
2018-07-31	$4.40	$4.40	$4.20	$4.20	$4.13	8,430
2018-07-30	$4.40	$4.50	$4.35	$4.38	$4.31	3,725
2018-07-27	$4.45	$4.45	$4.35	$4.38	$4.31	3,135
2018-07-26	$4.50	$4.50	$4.36	$4.39	$4.32	2,862
2018-07-25	$4.48	$4.50	$4.36	$4.45	$4.38	5,332
2018-07-24	$4.45	$4.50	$4.37	$4.50	$4.43	1,858
2018-07-23	$4.40	$4.50	$4.30	$4.47	$4.40	12,784
2018-07-20	$4.30	$4.40	$4.30	$4.40	$4.33	2,626
2018-07-19	$4.30	$4.40	$4.30	$4.30	$4.23	1,053
2018-07-18	$4.40	$4.40	$4.27	$4.35	$4.28	12,562
2018-07-17	$4.35	$4.35	$4.27	$4.35	$4.28	2,089
2018-07-16	$4.35	$4.35	$4.27	$4.35	$4.28	4,895
2018-07-13	$4.20	$4.30	$4.20	$4.30	$4.23	15,300
2018-07-12	$4.20	$4.20	$4.05	$4.20	$4.13	11,947
2018-07-11	$4.20	$4.20	$4.15	$4.20	$4.13	3,187
2018-07-10	$4.16	$4.25	$4.16	$4.20	$4.13	5,187
2018-07-09	$4.15	$4.20	$4.15	$4.16	$4.09	8,098
2018-07-06	$4.15	$4.15	$4.10	$4.15	$4.08	2,995
2018-07-05	$4.15	$4.15	$4.05	$4.15	$4.08	8,339
2018-07-03	$4.10	$4.15	$4.10	$4.15	$4.08	795
2018-07-02	$4.15	$4.15	$4.05	$4.10	$4.03	1,242
2018-06-29	$4.05	$4.15	$4.00	$4.15	$4.08	14,585
2018-06-28	$4.20	$4.20	$4.05	$4.05	$3.99	5,195
2018-06-27	$4.25	$4.25	$4.20	$4.20	$4.13	1,283
2018-06-26	$4.21	$4.21	$4.15	$4.20	$4.13	2,554
2018-06-25	$4.20	$4.25	$4.15	$4.20	$4.13	6,442
2018-06-22	$4.20	$4.25	$4.15	$4.20	$4.13	6,741
2018-06-21	$4.25	$4.25	$4.20	$4.25	$4.18	8,552
2018-06-20	$4.20	$4.20	$4.15	$4.20	$4.13	2,262
2018-06-19	$4.15	$4.20	$4.15	$4.15	$4.08	5,847
2018-06-18	$4.15	$4.20	$4.10	$4.15	$4.08	11,598
2018-06-15	$4.10	$4.15	$4.10	$4.10	$4.03	8,364
2018-06-14	$4.10	$4.20	$4.10	$4.10	$4.03	7,236
2018-06-13	$4.05	$4.15	$4.05	$4.05	$3.99	6,733
2018-06-12	$4.05	$4.15	$4.05	$4.10	$4.03	2,806
2018-06-11	$4.10	$4.20	$4.05	$4.05	$3.99	4,109
2018-06-08	$4.20	$4.20	$4.05	$4.05	$3.99	8,487
2018-06-07	$4.16	$4.25	$4.16	$4.25	$4.18	2,008
2018-06-06	$4.20	$4.25	$4.15	$4.15	$4.08	4,962
2018-06-05	$4.10	$4.20	$4.05	$4.20	$4.13	11,486
2018-06-04	$4.15	$4.20	$4.05	$4.05	$3.99	9,769
2018-06-01	$4.10	$4.15	$4.05	$4.15	$4.08	14,332
2018-05-31	$4.05	$4.15	$4.00	$4.15	$4.08	19,916
2018-05-30	$4.03	$4.10	$4.00	$4.05	$3.99	20,429
2018-05-29	$3.95	$4.05	$3.90	$4.00	$3.94	36,587
2018-05-25	$4.03	$4.05	$3.86	$4.00	$3.94	14,248
2018-05-24	$4.10	$4.15	$4.05	$4.10	$4.03	17,454
2018-05-23	$4.05	$4.15	$4.02	$4.15	$4.08	5,097
2018-05-22	$4.05	$4.10	$3.85	$4.05	$3.99	39,167
2018-05-21	$4.00	$4.05	$3.90	$3.90	$3.84	23,941
2018-05-18	$4.05	$4.10	$3.95	$4.05	$3.99	35,048
2018-05-17	$3.70	$4.05	$3.70	$4.05	$3.99	102,556
2018-05-16	$3.80	$3.90	$3.62	$3.63	$3.57	33,547
2018-05-15	$3.45	$3.90	$3.30	$3.78	$3.72	187,941
2018-05-14	$4.90	$4.95	$4.65	$4.65	$4.58	46,050
2018-05-11	$4.85	$4.95	$4.80	$4.86	$4.78	36,759
2018-05-10	$4.80	$4.90	$4.76	$4.85	$4.77	11,452
2018-05-09	$4.80	$4.90	$4.65	$4.75	$4.67	7,262
2018-05-08	$4.80	$4.95	$4.70	$4.80	$4.72	22,933
2018-05-07	$4.95	$5.00	$4.60	$4.80	$4.72	28,555
2018-05-04	$4.85	$4.95	$4.80	$4.90	$4.82	24,646
2018-05-03	$4.75	$4.85	$4.75	$4.85	$4.77	11,123
2018-05-02	$4.65	$4.80	$4.50	$4.78	$4.70	23,749
2018-05-01	$4.50	$4.60	$4.50	$4.60	$4.53	14,970
2018-04-30	$4.80	$4.80	$4.50	$4.55	$4.48	13,827
2018-04-27	$4.65	$4.75	$4.60	$4.75	$4.67	8,089
2018-04-26	$4.45	$4.70	$4.40	$4.70	$4.62	20,767
2018-04-25	$4.30	$4.45	$4.30	$4.45	$4.38	21,786
2018-04-24	$4.45	$4.52	$4.30	$4.30	$4.23	18,845
2018-04-23	$4.55	$4.65	$4.40	$4.50	$4.43	33,949
2018-04-20	$4.60	$4.70	$4.55	$4.60	$4.53	9,380
2018-04-19	$4.60	$4.80	$4.55	$4.55	$4.48	20,197
2018-04-18	$4.70	$4.85	$4.65	$4.85	$4.77	52,263
2018-04-17	$5.00	$5.05	$4.65	$4.65	$4.58	82,302
2018-04-16	$4.95	$5.20	$4.90	$5.05	$4.97	171,895
2018-04-13	$4.30	$4.95	$4.30	$4.80	$4.72	168,338
2018-04-12	$4.20	$4.30	$4.20	$4.28	$4.21	20,364
2018-04-11	$4.15	$4.25	$4.15	$4.20	$4.13	13,275
2018-04-10	$4.10	$4.25	$4.05	$4.25	$4.18	22,411
2018-04-09	$4.15	$4.15	$4.00	$4.05	$3.99	32,627
2018-04-06	$4.15	$4.25	$4.10	$4.20	$4.13	25,323
2018-04-05	$4.20	$4.25	$4.15	$4.20	$4.13	6,608
2018-04-04	$4.15	$4.30	$4.15	$4.23	$4.16	10,870
2018-04-03	$4.25	$4.35	$4.20	$4.20	$4.13	5,492
2018-04-02	$4.25	$4.33	$4.20	$4.25	$4.18	22,392
2018-03-29	$4.30	$4.39	$4.25	$4.25	$4.18	9,813
2018-03-28	$4.35	$4.35	$4.25	$4.30	$4.23	18,558
2018-03-27	$4.40	$4.45	$4.31	$4.31	$4.24	12,822
2018-03-26	$4.35	$4.45	$4.35	$4.40	$4.33	14,432
2018-03-23	$4.35	$4.45	$4.30	$4.30	$4.23	30,078
2018-03-22	$4.50	$4.50	$4.35	$4.35	$4.28	25,415
2018-03-21	$4.30	$4.50	$4.29	$4.50	$4.43	24,247
2018-03-20	$4.20	$4.35	$4.20	$4.25	$4.18	37,170
2018-03-19	$4.00	$4.20	$3.90	$4.20	$4.13	46,798
2018-03-16	$4.70	$4.70	$3.75	$4.10	$4.03	215,057
2018-03-15	$3.60	$4.80	$3.55	$4.40	$4.33	637,367
2018-03-14	$3.10	$3.11	$3.05	$3.05	$3.00	24,491
2018-03-13	$3.00	$3.10	$3.00	$3.10	$3.05	5,617
2018-03-12	$3.08	$3.10	$3.07	$3.08	$3.03	907
2018-03-09	$2.90	$3.10	$2.90	$3.04	$2.99	17,492
2018-03-08	$3.00	$3.00	$2.95	$2.95	$2.90	2,725
2018-03-07	$3.05	$3.05	$2.95	$2.95	$2.90	2,074
2018-03-06	$3.05	$3.05	$2.95	$2.95	$2.90	18,929
2018-03-05	$3.05	$3.05	$2.95	$2.95	$2.90	2,900
2018-03-02	$2.95	$2.95	$2.87	$2.87	$2.82	3,238
2018-03-01	$3.10	$3.10	$2.96	$2.96	$2.91	3,616
2018-02-28	$3.00	$3.10	$2.90	$3.10	$3.05	23,054
2018-02-27	$2.90	$2.95	$2.90	$2.95	$2.90	2,196
2018-02-26	$2.86	$3.00	$2.86	$3.00	$2.95	4,850
2018-02-23	$2.85	$2.95	$2.83	$2.95	$2.90	11,528
2018-02-22	$2.75	$2.90	$2.75	$2.85	$2.80	8,803
2018-02-21	$2.82	$2.82	$2.82	$2.82	$2.77	1,180
2018-02-20	$2.85	$2.85	$2.50	$2.75	$2.71	38,327
2018-02-16	$2.90	$2.90	$2.90	$2.90	$2.85	747
2018-02-15	$2.95	$2.95	$2.90	$2.95	$2.90	560
2018-02-14	$2.80	$2.95	$2.80	$2.95	$2.90	1,348
2018-02-13	$2.85	$2.90	$2.85	$2.90	$2.85	21,900
2018-02-12	$2.65	$2.85	$2.65	$2.85	$2.80	13,464
2018-02-09	$2.50	$2.75	$2.50	$2.65	$2.61	19,497
2018-02-08	$2.80	$2.95	$2.55	$2.60	$2.56	22,862
2018-02-07	$2.99	$2.99	$2.85	$2.86	$2.81	12,465
2018-02-06	$2.70	$2.90	$2.60	$2.85	$2.80	17,680
2018-02-05	$2.98	$3.05	$2.75	$2.75	$2.71	9,922
2018-02-02	$3.00	$3.00	$2.99	$3.00	$2.95	1,815
2018-02-01	$3.09	$3.12	$3.09	$3.10	$3.05	4,098
2018-01-31	$3.10	$3.15	$2.95	$3.10	$3.05	14,500
2018-01-30	$3.20	$3.20	$3.15	$3.15	$3.10	7,542
2018-01-29	$3.30	$3.30	$3.20	$3.23	$3.18	14,862
2018-01-26	$3.25	$3.35	$3.25	$3.35	$3.30	5,298
2018-01-25	$3.20	$3.31	$3.20	$3.30	$3.25	6,193
2018-01-24	$3.25	$3.30	$3.20	$3.20	$3.15	3,277
2018-01-23	$3.25	$3.35	$3.25	$3.28	$3.23	4,751
2018-01-22	$3.40	$3.40	$3.20	$3.23	$3.18	17,961
2018-01-19	$3.12	$3.29	$3.10	$3.29	$3.24	14,912
2018-01-18	$3.10	$3.10	$3.05	$3.08	$3.03	2,919
2018-01-17	$3.10	$3.10	$3.05	$3.05	$3.00	7,097
2018-01-16	$3.00	$3.10	$2.98	$3.10	$3.05	49,499
2018-01-12	$2.95	$3.00	$2.95	$3.00	$2.95	41,437
2018-01-11	$2.95	$3.00	$2.95	$3.00	$2.95	19,581
2018-01-10	$3.00	$3.05	$3.00	$3.00	$2.95	4,725
2018-01-09	$3.04	$3.05	$2.95	$3.03	$2.98	20,570
2018-01-08	$3.10	$3.10	$3.02	$3.05	$3.00	10,329
2018-01-05	$2.98	$3.10	$2.95	$3.10	$3.05	26,682
2018-01-04	$3.05	$3.05	$2.95	$2.98	$2.93	19,896
2018-01-03	$3.05	$3.05	$3.00	$3.03	$2.98	8,638
2018-01-02	$2.90	$3.05	$2.90	$3.00	$2.95	13,536
2017-12-29	$3.06	$3.06	$2.95	$2.95	$2.90	16,688
2017-12-28	$3.07	$3.15	$3.00	$3.00	$2.95	33,357
2017-12-27	$3.10	$3.10	$3.06	$3.10	$3.05	1,735
2017-12-26	$3.05	$3.15	$3.00	$3.15	$3.10	17,132
2017-12-22	$3.20	$3.20	$3.10	$3.15	$3.10	12,216
2017-12-21	$3.20	$3.20	$3.10	$3.20	$3.15	6,057
2017-12-20	$3.12	$3.20	$3.08	$3.20	$3.15	9,824
2017-12-19	$3.11	$3.20	$3.10	$3.16	$3.11	10,764
2017-12-18	$3.15	$3.20	$3.10	$3.10	$3.05	19,595
2017-12-15	$3.20	$3.20	$3.10	$3.10	$3.05	13,193
2017-12-14	$3.20	$3.20	$3.15	$3.15	$3.10	6,142
2017-12-13	$3.25	$3.25	$3.20	$3.20	$3.15	11,009
2017-12-12	$3.20	$3.25	$3.20	$3.25	$3.20	2,969
2017-12-11	$3.21	$3.25	$3.21	$3.25	$3.20	2,001
2017-12-08	$3.20	$3.25	$3.17	$3.20	$3.15	5,412
2017-12-07	$3.20	$3.25	$3.17	$3.20	$3.15	4,401
2017-12-06	$3.19	$3.25	$3.18	$3.20	$3.15	4,266
2017-12-05	$3.30	$3.30	$3.20	$3.25	$3.20	2,738
2017-12-04	$3.33	$3.33	$3.22	$3.22	$3.17	3,667
2017-12-01	$3.35	$3.40	$3.25	$3.33	$3.28	3,850
2017-11-30	$3.40	$3.40	$3.20	$3.30	$3.25	1,429
2017-11-29	$3.40	$3.40	$3.30	$3.30	$3.25	7,355
2017-11-28	$3.35	$3.45	$3.35	$3.40	$3.35	4,309
2017-11-27	$3.55	$3.55	$3.35	$3.35	$3.30	5,062
2017-11-24	$3.50	$3.55	$3.45	$3.55	$3.49	12,262
2017-11-22	$3.35	$3.46	$3.33	$3.45	$3.39	21,563
2017-11-21	$3.35	$3.45	$3.30	$3.30	$3.25	4,963
2017-11-20	$3.25	$3.35	$3.25	$3.35	$3.30	7,209
2017-11-17	$3.23	$3.30	$3.23	$3.30	$3.25	6,183
2017-11-16	$3.30	$3.45	$3.23	$3.25	$3.20	26,505
2017-11-15	$3.40	$3.53	$3.25	$3.30	$3.25	29,598
2017-11-14	$3.45	$3.55	$3.10	$3.35	$3.30	134,124
2017-11-13	$2.90	$2.94	$2.75	$2.85	$2.80	33,304
2017-11-10	$3.10	$3.13	$2.95	$2.95	$2.90	3,094
2017-11-09	$3.25	$3.26	$3.10	$3.10	$3.05	17,831
2017-11-08	$3.25	$3.30	$3.25	$3.28	$3.22	3,853
2017-11-07	$3.27	$3.30	$3.25	$3.30	$3.25	965
2017-11-06	$3.30	$3.30	$3.25	$3.30	$3.25	1,456
2017-11-03	$3.30	$3.35	$3.25	$3.30	$3.25	8,734
2017-11-02	$3.35	$3.35	$3.33	$3.33	$3.27	69
2017-11-01	$3.35	$3.35	$3.30	$3.30	$3.25	200
2017-10-31	$3.40	$3.40	$3.30	$3.30	$3.25	1,512
2017-10-30	$3.40	$3.45	$3.40	$3.40	$3.35	1,230
2017-10-27	$3.42	$3.45	$3.40	$3.45	$3.39	1,268
2017-10-26	$3.45	$3.45	$3.42	$3.45	$3.39	2,922
2017-10-25	$3.45	$3.45	$3.45	$3.45	$3.39	1,294
2017-10-24	$3.40	$3.45	$3.35	$3.45	$3.39	4,423
2017-10-23	$3.45	$3.45	$3.35	$3.35	$3.30	11,130
2017-10-20	$3.45	$3.45	$3.40	$3.40	$3.35	2,108
2017-10-19	$3.40	$3.45	$3.33	$3.45	$3.39	2,894
2017-10-18	$3.25	$3.35	$3.25	$3.35	$3.30	1,594
2017-10-17	$3.40	$3.40	$3.20	$3.25	$3.20	57,877
2017-10-16	$3.40	$3.45	$3.35	$3.35	$3.30	4,953
2017-10-13	$3.40	$3.40	$3.35	$3.40	$3.35	1,180
2017-10-12	$3.35	$3.45	$3.35	$3.35	$3.30	13,063
2017-10-11	$3.40	$3.45	$3.35	$3.43	$3.37	4,381
2017-10-10	$3.40	$3.40	$3.35	$3.35	$3.30	2,328
2017-10-09	$3.40	$3.40	$3.35	$3.35	$3.30	5,200
2017-10-06	$3.45	$3.50	$3.25	$3.45	$3.39	5,180
2017-10-05	$3.50	$3.50	$3.40	$3.46	$3.40	8,729
2017-10-04	$3.20	$3.50	$3.20	$3.50	$3.44	39,810
2017-10-03	$3.15	$3.25	$3.15	$3.20	$3.15	14,138
2017-10-02	$3.10	$3.40	$3.10	$3.15	$3.10	56,379
2017-09-29	$2.96	$3.05	$2.95	$3.05	$3.00	7,534
2017-09-28	$2.80	$2.90	$2.80	$2.85	$2.80	73,842
2017-09-27	$2.85	$2.95	$2.80	$2.80	$2.76	34,958
2017-09-26	$2.90	$2.90	$2.90	$2.90	$2.85	4,678
2017-09-25	$3.00	$3.00	$2.85	$2.90	$2.85	2,113
2017-09-22	$3.00	$3.00	$3.00	$3.00	$2.95	404
2017-09-21	$2.95	$2.95	$2.93	$2.95	$2.90	1,617
2017-09-20	$3.03	$3.05	$2.89	$2.90	$2.85	17,016
2017-09-19	$3.05	$3.05	$3.00	$3.00	$2.95	1,959
2017-09-18	$3.10	$3.10	$3.00	$3.00	$2.95	3,568
2017-09-15	$3.05	$3.10	$3.01	$3.10	$3.05	3,511
2017-09-14	$3.10	$3.10	$3.05	$3.05	$3.00	4,304
2017-09-13	$3.10	$3.15	$3.05	$3.15	$3.10	8,585
2017-09-12	$3.10	$3.15	$3.10	$3.15	$3.10	3,310
2017-09-11	$3.10	$3.15	$3.10	$3.10	$3.05	5,877
2017-09-08	$3.15	$3.15	$3.10	$3.10	$3.05	947
2017-09-07	$3.10	$3.15	$3.07	$3.10	$3.05	14,647
2017-09-06	$3.10	$3.15	$3.10	$3.15	$3.10	2,217
2017-09-05	$3.15	$3.15	$3.10	$3.15	$3.10	5,828
2017-09-01	$3.15	$3.15	$3.05	$3.15	$3.10	10,629
2017-08-31	$3.15	$3.15	$3.00	$3.10	$3.05	22,600
2017-08-30	$3.10	$3.15	$3.10	$3.15	$3.10	13,692
2017-08-29	$2.90	$3.15	$2.90	$3.10	$3.05	14,495
2017-08-28	$3.05	$3.05	$2.90	$2.90	$2.85	12,219
2017-08-25	$2.89	$3.05	$2.89	$3.05	$3.00	23,794
2017-08-24	$2.75	$2.90	$2.75	$2.85	$2.80	20,684
2017-08-23	$2.75	$2.80	$2.70	$2.75	$2.71	64,957
2017-08-22	$2.80	$2.80	$2.75	$2.75	$2.71	8,436
2017-08-21	$2.75	$2.80	$2.70	$2.70	$2.66	7,063
2017-08-18	$2.80	$2.85	$2.75	$2.85	$2.80	14,518
2017-08-17	$2.70	$2.90	$2.70	$2.85	$2.80	47,509
2017-08-16	$2.75	$2.90	$2.65	$2.65	$2.61	43,589
2017-08-15	$2.85	$2.85	$2.75	$2.75	$2.71	6,234
2017-08-14	$2.89	$2.90	$2.80	$2.90	$2.85	9,908
2017-08-11	$2.95	$3.05	$2.65	$2.85	$2.80	61,446
2017-08-10	$3.10	$3.15	$2.95	$2.95	$2.90	14,799
2017-08-09	$3.10	$3.20	$3.10	$3.10	$3.05	3,772
2017-08-08	$3.15	$3.20	$3.15	$3.15	$3.10	8,315
2017-08-07	$3.30	$3.40	$3.10	$3.15	$3.10	3,469
2017-08-04	$3.33	$3.40	$3.30	$3.35	$3.30	5,993
2017-08-03	$3.45	$3.50	$3.30	$3.30	$3.25	7,117
2017-08-02	$3.50	$3.50	$3.39	$3.40	$3.35	3,872
2017-08-01	$3.55	$3.60	$3.50	$3.50	$3.44	5,353
2017-07-31	$3.65	$3.65	$3.55	$3.60	$3.54	2,453
2017-07-28	$3.70	$3.70	$3.55	$3.55	$3.49	11,786
2017-07-27	$3.65	$3.70	$3.65	$3.65	$3.59	4,139
2017-07-26	$3.75	$3.80	$3.65	$3.75	$3.69	10,433
2017-07-25	$3.75	$3.80	$3.75	$3.75	$3.69	4,227
2017-07-24	$3.82	$3.85	$3.75	$3.75	$3.69	18,895
2017-07-21	$3.81	$3.85	$3.80	$3.85	$3.79	4,467
2017-07-20	$3.81	$3.85	$3.80	$3.84	$3.78	5,538
2017-07-19	$3.80	$3.85	$3.80	$3.80	$3.74	7,809
2017-07-18	$3.80	$3.85	$3.80	$3.85	$3.79	17,041
2017-07-17	$3.75	$3.85	$3.75	$3.85	$3.79	1,065
2017-07-14	$3.75	$3.83	$3.75	$3.75	$3.69	6,863
2017-07-13	$3.80	$3.85	$3.75	$3.80	$3.74	6,163
2017-07-12	$3.74	$3.80	$3.70	$3.70	$3.64	12,526
2017-07-11	$3.55	$3.75	$3.55	$3.65	$3.59	27,166
2017-07-10	$3.45	$3.51	$3.45	$3.50	$3.44	5,042
2017-07-07	$3.47	$3.50	$3.47	$3.47	$3.42	584
2017-07-06	$3.45	$3.50	$3.45	$3.50	$3.44	18,409
2017-07-05	$3.55	$3.55	$3.47	$3.55	$3.49	2,231
2017-07-03	$3.60	$3.60	$3.50	$3.55	$3.49	2,257
2017-06-30	$3.62	$3.70	$3.60	$3.60	$3.54	6,726
2017-06-29	$3.65	$3.70	$3.60	$3.65	$3.59	6,467
2017-06-28	$3.60	$3.65	$3.60	$3.65	$3.59	2,303
2017-06-27	$3.60	$3.70	$3.60	$3.60	$3.54	13,796
2017-06-26	$3.60	$3.70	$3.55	$3.70	$3.64	16,021
2017-06-23	$3.50	$3.69	$3.50	$3.60	$3.54	9,396
2017-06-22	$3.45	$3.55	$3.40	$3.50	$3.44	70,822
2017-06-21	$3.36	$3.36	$3.35	$3.35	$3.30	544
2017-06-20	$3.30	$3.35	$3.25	$3.35	$3.30	18,297
2017-06-19	$3.35	$3.40	$3.30	$3.35	$3.30	3,505
2017-06-16	$3.35	$3.45	$3.30	$3.30	$3.25	3,429
2017-06-15	$3.35	$3.45	$3.25	$3.40	$3.35	5,544
2017-06-14	$3.40	$3.40	$3.30	$3.30	$3.25	4,043
2017-06-13	$3.35	$3.39	$3.30	$3.39	$3.34	3,784
2017-06-12	$3.35	$3.35	$3.25	$3.25	$3.20	26,270
2017-06-09	$3.35	$3.35	$3.25	$3.30	$3.25	6,854
2017-06-08	$3.40	$3.40	$3.25	$3.25	$3.20	8,804
2017-06-07	$3.40	$3.45	$3.35	$3.40	$3.35	29,867
2017-06-06	$3.35	$3.35	$3.30	$3.33	$3.27	2,275
2017-06-05	$3.35	$3.40	$3.25	$3.25	$3.20	16,656
2017-06-02	$3.35	$3.45	$3.35	$3.35	$3.30	11,727
2017-06-01	$3.40	$3.45	$3.35	$3.35	$3.30	5,599
2017-05-31	$3.35	$3.45	$3.35	$3.35	$3.30	2,195
2017-05-30	$3.35	$3.41	$3.35	$3.35	$3.30	9,874
2017-05-26	$3.41	$3.50	$3.35	$3.35	$3.30	6,728
2017-05-25	$3.49	$3.50	$3.40	$3.50	$3.44	3,857
2017-05-24	$3.50	$3.50	$3.35	$3.40	$3.35	12,878
2017-05-23	$3.50	$3.55	$3.45	$3.50	$3.44	5,737
2017-05-22	$3.55	$3.60	$3.50	$3.50	$3.44	3,846
2017-05-19	$3.50	$3.52	$3.45	$3.49	$3.44	4,744
2017-05-18	$3.40	$3.50	$3.40	$3.50	$3.44	5,576
2017-05-17	$3.60	$3.60	$3.45	$3.45	$3.39	24,051
2017-05-16	$3.60	$3.60	$3.54	$3.60	$3.54	4,309
2017-05-15	$3.50	$3.55	$3.45	$3.55	$3.49	17,970
2017-05-12	$3.40	$3.45	$3.40	$3.40	$3.35	20,594
2017-05-11	$3.41	$3.45	$3.40	$3.43	$3.37	9,243
2017-05-10	$3.45	$3.45	$3.40	$3.43	$3.37	3,859
2017-05-09	$3.45	$3.45	$3.40	$3.45	$3.39	21,506
2017-05-08	$3.40	$3.40	$3.35	$3.40	$3.35	16,660
2017-05-05	$3.24	$3.40	$3.20	$3.30	$3.25	59,846
2017-05-04	$2.95	$3.30	$2.85	$3.15	$3.10	117,574
2017-05-03	$2.85	$2.90	$2.85	$2.90	$2.85	7,089
2017-05-02	$2.90	$2.90	$2.85	$2.85	$2.80	188
2017-05-01	$2.90	$2.90	$2.85	$2.85	$2.80	87
2017-04-28	$2.85	$2.90	$2.85	$2.85	$2.80	8,108
2017-04-27	$2.86	$2.90	$2.85	$2.90	$2.85	8,938
2017-04-26	$2.90	$2.90	$2.85	$2.85	$2.80	4,381
2017-04-25	$2.85	$2.90	$2.85	$2.85	$2.80	10,139
2017-04-24	$2.85	$2.95	$2.85	$2.85	$2.80	58,759
2017-04-21	$2.85	$2.90	$2.85	$2.90	$2.85	171
2017-04-20	$2.90	$2.90	$2.85	$2.85	$2.80	128
2017-04-19	$2.90	$2.90	$2.85	$2.85	$2.80	284
2017-04-18	$2.85	$2.90	$2.85	$2.85	$2.80	12,400
2017-04-17	$2.85	$2.95	$2.85	$2.90	$2.85	3,879
2017-04-13	$2.90	$2.95	$2.85	$2.85	$2.80	9,487
2017-04-12	$2.90	$2.96	$2.90	$2.90	$2.85	10,646
2017-04-11	$2.90	$3.00	$2.90	$2.90	$2.85	6,366
2017-04-10	$2.96	$2.96	$2.90	$2.90	$2.85	27,633
2017-04-07	$3.05	$3.05	$2.85	$2.90	$2.85	55,129
2017-04-06	$2.95	$3.45	$2.90	$3.10	$3.05	202,902
2017-04-05	$2.90	$3.20	$2.90	$2.90	$2.85	168,159
2017-04-04	$2.95	$2.95	$2.90	$2.90	$2.85	7,274
2017-04-03	$2.90	$2.95	$2.70	$2.90	$2.85	72,643
2017-03-31	$2.90	$2.95	$2.90	$2.90	$2.85	15,825
2017-03-30	$2.90	$2.95	$2.90	$2.90	$2.85	7,145
2017-03-29	$2.95	$2.95	$2.90	$2.90	$2.85	11,921
2017-03-28	$2.90	$3.00	$2.90	$2.95	$2.90	10,964
2017-03-27	$2.95	$3.00	$2.80	$2.90	$2.85	64,951
2017-03-24	$3.10	$3.10	$2.80	$3.00	$2.95	136,025
2017-03-23	$3.15	$3.35	$3.13	$3.20	$3.15	18,990
2017-03-22	$3.20	$3.20	$3.05	$3.10	$3.05	5,631
2017-03-21	$3.30	$3.30	$3.15	$3.20	$3.15	33,961
2017-03-20	$3.35	$3.40	$3.30	$3.30	$3.25	3,600
2017-03-17	$3.35	$3.40	$3.25	$3.40	$3.35	8,740
2017-03-16	$3.00	$3.70	$3.00	$3.30	$3.25	68,722
2017-03-15	$2.90	$3.00	$2.81	$2.95	$2.90	5,274
2017-03-14	$2.79	$2.95	$2.75	$2.90	$2.86	14,375
2017-03-13	$2.85	$2.85	$2.80	$2.80	$2.76	9,023
2017-03-10	$2.95	$2.95	$2.85	$2.85	$2.80	6,095
2017-03-09	$3.00	$3.00	$2.90	$3.00	$2.95	13,615
2017-03-08	$2.90	$3.00	$2.90	$2.95	$2.90	2,373
2017-03-07	$2.90	$3.05	$2.90	$2.95	$2.90	25,119
2017-03-06	$2.80	$2.90	$2.80	$2.85	$2.80	30,580
2017-03-03	$3.05	$3.10	$2.90	$2.90	$2.85	35,256
2017-03-02	$3.05	$3.14	$3.05	$3.05	$3.00	8,807
2017-03-01	$3.25	$3.26	$3.15	$3.15	$3.10	17,612
2017-02-28	$3.35	$3.35	$3.25	$3.25	$3.20	8,829
2017-02-27	$3.40	$3.40	$3.25	$3.35	$3.30	12,197
2017-02-24	$3.35	$3.44	$3.25	$3.25	$3.20	24,898
2017-02-23	$3.25	$3.40	$3.15	$3.35	$3.29	50,267
2017-02-22	$3.70	$3.70	$2.70	$3.10	$3.05	1,793
2017-02-21	$3.85	$3.85	$3.70	$3.70	$3.64	5,293
2017-02-17	$3.70	$3.80	$3.70	$3.70	$3.64	12,356
2017-02-16	$3.85	$3.90	$3.70	$3.70	$3.64	16,431
2017-02-15	$3.80	$3.90	$3.70	$3.80	$3.74	31,610
2017-02-14	$3.95	$3.95	$3.85	$3.85	$3.79	13,251
2017-02-13	$3.89	$3.90	$3.85	$3.90	$3.84	8,228
2017-02-10	$3.90	$3.95	$3.85	$3.85	$3.79	10,011
2017-02-09	$3.85	$3.85	$3.80	$3.85	$3.79	3,792
2017-02-08	$3.85	$3.90	$3.80	$3.85	$3.79	28,314
2017-02-07	$3.80	$3.85	$3.80	$3.85	$3.79	17,466
2017-02-06	$3.80	$3.80	$3.78	$3.80	$3.74	10,930
2017-02-03	$3.70	$3.95	$3.70	$3.83	$3.76	38,569
2017-02-02	$3.72	$3.73	$3.65	$3.70	$3.64	10,608
2017-02-01	$3.75	$3.80	$3.70	$3.75	$3.69	9,068
2017-01-31	$3.75	$3.83	$3.70	$3.70	$3.64	16,819
2017-01-30	$3.75	$4.00	$3.75	$3.80	$3.74	67,417
2017-01-27	$3.70	$3.70	$3.65	$3.70	$3.64	8,354
2017-01-26	$3.66	$3.71	$3.65	$3.70	$3.64	23,231
2017-01-25	$3.75	$3.75	$3.60	$3.70	$3.64	59,481
2017-01-24	$3.60	$3.75	$3.60	$3.75	$3.69	39,151
2017-01-23	$3.60	$3.65	$3.60	$3.63	$3.57	18,947
2017-01-20	$3.63	$3.65	$3.60	$3.63	$3.57	16,161
2017-01-19	$3.63	$3.65	$3.60	$3.63	$3.57	9,700
2017-01-18	$3.60	$3.65	$3.60	$3.63	$3.57	12,180
2017-01-17	$3.60	$3.63	$3.60	$3.60	$3.54	35,049
2017-01-13	$3.60	$3.65	$3.60	$3.60	$3.54	19,012
2017-01-12	$3.68	$3.68	$3.60	$3.63	$3.57	19,962
2017-01-11	$3.70	$3.70	$3.61	$3.63	$3.57	5,024
2017-01-10	$3.60	$3.65	$3.60	$3.63	$3.57	9,587
2017-01-09	$3.60	$3.65	$3.60	$3.60	$3.54	8,484
2017-01-06	$3.70	$3.70	$3.60	$3.63	$3.57	8,681
2017-01-05	$3.61	$3.65	$3.60	$3.65	$3.59	12,793
2017-01-04	$3.65	$3.70	$3.60	$3.60	$3.54	9,352
2017-01-03	$3.70	$3.70	$3.65	$3.65	$3.59	3,627
2016-12-30	$3.60	$3.70	$3.60	$3.70	$3.64	32,793
2016-12-29	$3.65	$3.70	$3.60	$3.70	$3.64	6,083
2016-12-28	$3.66	$3.70	$3.60	$3.60	$3.54	23,552
2016-12-27	$3.70	$3.70	$3.60	$3.65	$3.59	7,563
2016-12-23	$3.60	$3.70	$3.60	$3.70	$3.64	16,188
2016-12-22	$3.61	$3.63	$3.60	$3.62	$3.56	7,474
2016-12-21	$3.65	$3.65	$3.60	$3.63	$3.57	30,679
2016-12-20	$3.65	$3.65	$3.60	$3.65	$3.59	17,344
2016-12-19	$3.55	$3.60	$3.55	$3.60	$3.54	3,523
2016-12-16	$3.65	$3.65	$3.55	$3.55	$3.49	23,480
2016-12-15	$3.55	$3.60	$3.55	$3.60	$3.54	26,317
2016-12-14	$3.55	$3.60	$3.55	$3.55	$3.49	31,132
2016-12-13	$3.60	$3.60	$3.55	$3.55	$3.49	14,967
2016-12-12	$3.60	$3.65	$3.55	$3.65	$3.59	30,200
2016-12-09	$3.60	$3.60	$3.55	$3.55	$3.49	9,840
2016-12-08	$3.55	$3.65	$3.55	$3.55	$3.49	9,450
2016-12-07	$3.60	$3.70	$3.55	$3.55	$3.49	11,482
2016-12-06	$3.70	$3.74	$3.55	$3.60	$3.54	40,937
2016-12-05	$3.60	$3.75	$3.60	$3.70	$3.64	46,177
2016-12-02	$3.55	$3.65	$3.55	$3.65	$3.59	8,083
2016-12-01	$3.70	$3.75	$3.55	$3.55	$3.49	14,678
2016-11-30	$3.60	$3.75	$3.55	$3.75	$3.69	31,047
2016-11-29	$3.65	$3.65	$3.55	$3.61	$3.55	28,503
2016-11-28	$3.55	$3.70	$3.55	$3.70	$3.64	7,495
2016-11-25	$3.80	$3.80	$3.55	$3.55	$3.49	30,271
2016-11-23	$3.55	$3.75	$3.55	$3.75	$3.69	27,303
2016-11-22	$3.60	$3.60	$3.55	$3.60	$3.54	9,906
2016-11-21	$3.60	$3.63	$3.55	$3.55	$3.49	25,909
2016-11-18	$3.85	$3.85	$3.55	$3.55	$3.49	57,045
2016-11-17	$3.55	$4.10	$3.55	$3.85	$3.79	307,909
2016-11-16	$3.55	$3.60	$3.55	$3.55	$3.49	17,529
2016-11-15	$3.60	$3.60	$3.55	$3.55	$3.49	30,799
2016-11-14	$3.60	$3.60	$3.55	$3.55	$3.49	69,417
2016-11-11	$3.60	$3.64	$3.55	$3.55	$3.49	42,198
2016-11-10	$3.55	$3.65	$3.55	$3.65	$3.59	2,715
2016-11-09	$3.55	$3.60	$3.55	$3.55	$3.49	3,336
2016-11-08	$3.55	$3.60	$3.55	$3.58	$3.52	5,610
2016-11-07	$3.60	$3.60	$3.55	$3.55	$3.49	10,149
2016-11-04	$3.55	$3.60	$3.55	$3.56	$3.51	7,251
2016-11-03	$3.60	$3.65	$3.55	$3.55	$3.49	34,406
2016-11-02	$3.70	$3.70	$3.55	$3.65	$3.59	19,452
2016-11-01	$3.70	$3.75	$3.65	$3.70	$3.64	32,396
2016-10-31	$3.60	$3.75	$3.60	$3.70	$3.64	15,793
2016-10-28	$3.75	$3.75	$3.60	$3.65	$3.59	18,120
2016-10-27	$3.75	$3.75	$3.60	$3.70	$3.64	7,528
2016-10-26	$3.55	$3.90	$3.55	$3.70	$3.64	44,264
2016-10-25	$3.60	$3.65	$3.55	$3.55	$3.49	28,323
2016-10-24	$3.65	$3.75	$3.55	$3.60	$3.54	38,966
2016-10-21	$3.60	$3.65	$3.55	$3.64	$3.59	7,076
2016-10-20	$3.60	$3.65	$3.55	$3.65	$3.59	20,334
2016-10-19	$3.60	$3.75	$3.60	$3.65	$3.59	25,470
2016-10-18	$3.70	$3.70	$3.60	$3.70	$3.64	38,964
2016-10-17	$3.70	$3.95	$3.60	$3.70	$3.64	125,503
2016-10-14	$3.73	$3.91	$3.58	$3.73	$3.67	385,688
2016-10-13	$3.61	$3.83	$3.50	$3.71	$3.65	334,800
2016-10-12	$3.73	$3.73	$3.62	$3.65	$3.59	52,043
2016-10-11	$3.80	$3.84	$3.73	$3.76	$3.70	47,323
2016-10-10	$3.95	$3.95	$3.80	$3.84	$3.78	59,084
2016-10-07	$3.90	$3.94	$3.82	$3.88	$3.82	58,428
2016-10-06	$4.00	$4.09	$3.80	$3.89	$3.83	144,573
2016-10-05	$3.99	$4.00	$3.92	$3.98	$3.92	47,152
2016-10-04	$3.91	$4.00	$3.91	$3.93	$3.87	104,253
2016-10-03	$3.89	$4.08	$3.89	$3.92	$3.86	124,485
2016-09-30	$3.75	$3.97	$3.75	$3.87	$3.81	105,562
2016-09-29	$4.07	$4.22	$3.75	$3.77	$3.71	269,974
2016-09-28	$3.87	$4.20	$3.87	$4.07	$4.00	201,422
2016-09-27	$3.85	$3.90	$3.76	$3.86	$3.80	114,032
2016-09-26	$3.77	$3.93	$3.76	$3.85	$3.79	147,978
2016-09-23	$3.74	$3.81	$3.57	$3.73	$3.67	76,927
2016-09-22	$3.66	$3.86	$3.65	$3.71	$3.65	158,469
2016-09-21	$3.60	$3.72	$3.60	$3.69	$3.63	166,209
2016-09-20	$3.66	$3.75	$3.57	$3.60	$3.54	80,403
2016-09-19	$3.47	$3.76	$3.47	$3.62	$3.56	285,438
2016-09-16	$3.68	$3.80	$3.47	$3.47	$3.41	324,854
2016-09-15	$3.75	$3.92	$3.55	$3.72	$3.66	548,319
2016-09-14	$3.62	$4.12	$3.62	$3.85	$3.79	1,365,628
2016-09-13	$3.54	$3.66	$3.53	$3.57	$3.51	107,602
2016-09-12	$3.59	$3.64	$3.47	$3.53	$3.47	92,582
2016-09-09	$3.48	$3.67	$3.44	$3.54	$3.48	277,891
2016-09-08	$3.46	$3.58	$3.45	$3.47	$3.41	57,957
2016-09-07	$3.55	$3.60	$3.41	$3.42	$3.37	149,401
2016-09-06	$3.54	$3.73	$3.44	$3.54	$3.48	133,793
2016-09-02	$3.45	$3.54	$3.44	$3.51	$3.45	33,719
2016-09-01	$3.48	$3.53	$3.46	$3.46	$3.40	50,398
2016-08-31	$3.52	$3.55	$3.47	$3.50	$3.44	86,202
2016-08-30	$3.53	$3.63	$3.46	$3.53	$3.47	44,720
2016-08-29	$3.48	$3.77	$3.48	$3.56	$3.50	159,052
2016-08-26	$3.42	$3.56	$3.40	$3.46	$3.40	146,241
2016-08-25	$3.59	$3.67	$3.33	$3.49	$3.43	194,581
2016-08-24	$3.57	$3.69	$3.51	$3.59	$3.53	42,090
2016-08-23	$3.56	$3.69	$3.52	$3.60	$3.54	52,041
2016-08-22	$3.54	$3.72	$3.45	$3.58	$3.52	144,943
2016-08-19	$3.69	$3.78	$3.46	$3.59	$3.53	133,800
2016-08-18	$3.76	$3.92	$3.57	$3.67	$3.61	201,064
2016-08-17	$3.65	$3.94	$3.61	$3.75	$3.69	140,425
2016-08-16	$3.77	$3.77	$3.55	$3.68	$3.62	152,379
2016-08-15	$3.53	$3.95	$3.44	$3.77	$3.71	527,867
2016-08-12	$3.63	$3.63	$3.30	$3.50	$3.44	382,439
2016-08-11	$3.75	$3.90	$3.55	$3.65	$3.59	300,646
2016-08-10	$4.10	$4.11	$3.80	$3.87	$3.81	461,351
2016-08-09	$4.16	$4.27	$3.81	$4.09	$4.02	2,767,556
2016-08-08	$6.09	$6.39	$3.86	$4.05	$3.99	13,308,502
2016-08-05	$2.40	$2.64	$2.35	$2.42	$2.38	234,927
2016-08-04	$2.51	$2.51	$2.35	$2.41	$2.37	61,225
2016-08-03	$2.43	$2.83	$2.43	$2.55	$2.51	287,301
2016-08-02	$2.35	$2.43	$2.35	$2.43	$2.39	4,635
2016-08-01	$2.32	$2.44	$2.32	$2.39	$2.35	1,410
2016-07-29	$2.50	$2.50	$2.24	$2.30	$2.26	53,767
2016-07-28	$2.42	$2.52	$2.42	$2.44	$2.40	11,836
2016-07-27	$2.46	$2.52	$2.40	$2.47	$2.43	22,185
2016-07-26	$2.53	$2.53	$2.36	$2.37	$2.33	13,854
2016-07-25	$2.40	$2.62	$2.31	$2.44	$2.40	11,226
2016-07-22	$2.48	$2.52	$2.35	$2.38	$2.34	30,694
2016-07-21	$2.48	$2.57	$2.42	$2.49	$2.45	21,942
2016-07-20	$2.40	$2.51	$2.39	$2.48	$2.44	20,653
2016-07-19	$2.45	$2.66	$2.39	$2.39	$2.35	84,977
2016-07-18	$2.93	$3.36	$2.57	$2.62	$2.58	1,494,779
2016-07-15	$2.47	$2.77	$2.47	$2.70	$2.66	46,066
2016-07-14	$2.41	$2.54	$2.35	$2.50	$2.46	40,451
2016-07-13	$2.52	$2.69	$2.32	$2.55	$2.51	208,989
2016-07-12	$2.36	$2.57	$2.36	$2.56	$2.52	33,023
2016-07-11	$2.61	$2.65	$2.41	$2.51	$2.47	81,759
2016-07-08	$2.30	$3.56	$2.29	$2.56	$2.52	743,649
2016-07-07	$2.24	$2.29	$2.24	$2.24	$2.20	5,579
2016-07-06	$2.30	$2.30	$2.27	$2.30	$2.26	4,456
2016-07-05	$2.24	$2.25	$2.24	$2.25	$2.21	13,727
2016-07-01	$2.29	$2.29	$2.24	$2.27	$2.23	2,515
2016-06-30	$2.30	$2.30	$2.24	$2.24	$2.20	1,886
2016-06-29	$2.24	$2.24	$2.24	$2.24	$2.20	1,117
2016-06-28	$2.29	$2.29	$2.26	$2.27	$2.23	10,266
2016-06-27	$2.30	$2.33	$2.26	$2.26	$2.22	7,402
2016-06-24	$2.32	$2.36	$2.31	$2.36	$2.32	795
2016-06-23	$2.33	$2.38	$2.33	$2.33	$2.29	549
2016-06-22	$2.32	$2.32	$2.32	$2.32	$2.28	536
2016-06-21	$2.41	$2.41	$2.30	$2.41	$2.37	2,484
2016-06-20	$2.31	$2.39	$2.30	$2.30	$2.26	9,007
2016-06-17	$2.29	$2.29	$2.29	$2.29	$2.25	29
2016-06-16	$2.28	$2.32	$2.24	$2.29	$2.25	19,225
2016-06-15	$2.32	$2.32	$2.26	$2.26	$2.22	2,135
2016-06-14	$2.24	$2.38	$2.24	$2.27	$2.23	880
2016-06-13	$2.41	$2.42	$2.25	$2.25	$2.22	2,163
2016-06-10	$2.26	$2.37	$2.25	$2.34	$2.30	3,555
2016-06-09	$2.42	$2.42	$2.25	$2.25	$2.21	1,816
2016-06-08	$2.24	$2.44	$2.24	$2.28	$2.24	52,071
2016-06-07	$2.26	$2.31	$2.24	$2.24	$2.20	60,728
2016-06-06	$2.29	$2.32	$2.24	$2.25	$2.21	14,890
2016-06-03	$2.27	$2.31	$2.27	$2.31	$2.27	5,609
2016-06-02	$2.26	$2.30	$2.26	$2.27	$2.23	5,617
2016-06-01	$2.27	$2.35	$2.26	$2.26	$2.22	1,817
2016-05-31	$2.30	$2.42	$2.27	$2.30	$2.26	9,936
2016-05-27	$2.26	$2.30	$2.10	$2.30	$2.26	15,960
2016-05-26	$2.47	$2.47	$2.27	$2.27	$2.24	11,085
2016-05-25	$2.38	$2.49	$2.32	$2.44	$2.40	3,220
2016-05-24	$2.28	$2.39	$2.28	$2.36	$2.32	9,547
2016-05-23	$2.35	$2.35	$2.25	$2.25	$2.21	6,069
2016-05-20	$2.49	$2.49	$2.34	$2.39	$2.35	3,054
2016-05-19	$2.33	$2.52	$2.31	$2.49	$2.45	5,350
2016-05-18	$2.39	$2.41	$2.26	$2.26	$2.22	791
2016-05-17	$2.45	$2.71	$2.31	$2.31	$2.27	2,441
2016-05-16	$2.25	$2.45	$2.25	$2.44	$2.40	13,327
2016-05-13	$2.14	$2.34	$2.12	$2.25	$2.21	9,121
2016-05-12	$2.15	$2.15	$2.15	$2.15	$2.12	296
2016-05-11	$2.26	$2.26	$2.13	$2.15	$2.12	8,205
2016-05-10	$2.30	$2.31	$2.26	$2.26	$2.22	2,635
2016-05-09	$2.22	$2.23	$2.22	$2.23	$2.19	1,981
2016-05-06	$2.22	$2.35	$2.22	$2.30	$2.26	14,262
2016-05-05	$2.30	$2.33	$2.25	$2.25	$2.21	2,641
2016-05-04	$2.38	$2.38	$2.26	$2.27	$2.23	8,678
2016-05-03	$2.37	$2.40	$2.36	$2.36	$2.32	3,865
2016-05-02	$2.41	$2.41	$2.33	$2.35	$2.31	3,930
2016-04-29	$2.40	$2.47	$2.35	$2.46	$2.42	4,122
2016-04-28	$2.51	$2.51	$2.51	$2.51	$2.47	444
2016-04-27	$2.50	$2.51	$2.50	$2.51	$2.47	200
2016-04-26	$2.40	$2.52	$2.40	$2.43	$2.39	5,172
2016-04-25	$2.49	$2.49	$2.34	$2.44	$2.40	1,484
2016-04-22	$2.49	$2.54	$2.47	$2.48	$2.44	2,858
2016-04-21	$2.38	$2.55	$2.38	$2.47	$2.43	24,223
2016-04-20	$2.46	$2.61	$2.41	$2.41	$2.37	10,906
2016-04-19	$2.57	$2.66	$2.55	$2.56	$2.52	17,717
2016-04-18	$2.42	$2.77	$2.42	$2.61	$2.57	22,470
2016-04-15	$2.67	$2.69	$2.38	$2.38	$2.34	12,385
2016-04-14	$2.63	$2.70	$2.58	$2.69	$2.65	26,878
2016-04-13	$2.65	$2.75	$2.65	$2.66	$2.62	5,611
2016-04-12	$2.69	$2.70	$2.65	$2.68	$2.64	3,361
2016-04-11	$2.54	$2.70	$2.45	$2.63	$2.59	21,197
2016-04-08	$2.55	$2.68	$2.55	$2.55	$2.51	2,383
2016-04-07	$2.65	$2.72	$2.50	$2.64	$2.60	52,987
2016-04-06	$2.75	$2.83	$2.72	$2.73	$2.69	6,764
2016-04-05	$2.74	$2.89	$2.70	$2.84	$2.79	16,610
2016-04-04	$2.80	$2.84	$2.80	$2.81	$2.76	4,046
2016-04-01	$2.76	$2.90	$2.76	$2.90	$2.85	407
2016-03-31	$2.76	$2.85	$2.74	$2.78	$2.74	5,783
2016-03-30	$2.95	$2.97	$2.76	$2.76	$2.72	12,663
2016-03-29	$2.97	$2.98	$2.77	$2.77	$2.73	14,143
2016-03-28	$2.75	$2.91	$2.74	$2.87	$2.82	3,702
2016-03-24	$2.70	$2.75	$2.69	$2.75	$2.71	600
2016-03-23	$2.73	$2.80	$2.65	$2.66	$2.62	3,931
2016-03-22	$2.73	$2.90	$2.67	$2.79	$2.75	42,662
2016-03-21	$2.73	$2.74	$2.61	$2.73	$2.69	2,020
2016-03-18	$2.78	$2.78	$2.66	$2.66	$2.62	5,687
2016-03-17	$2.72	$2.84	$2.71	$2.84	$2.80	9,194
2016-03-16	$2.75	$2.84	$2.61	$2.79	$2.75	10,258
2016-03-15	$2.65	$2.65	$2.60	$2.63	$2.59	4,666
2016-03-14	$2.64	$2.65	$2.60	$2.65	$2.61	3,881
2016-03-11	$2.62	$2.81	$2.61	$2.73	$2.68	5,368
2016-03-10	$2.64	$2.76	$2.64	$2.71	$2.67	3,640
2016-03-09	$2.68	$2.78	$2.67	$2.78	$2.74	4,815
2016-03-08	$2.70	$2.73	$2.60	$2.67	$2.63	16,715
2016-03-07	$2.80	$2.80	$2.65	$2.70	$2.66	2,362
2016-03-04	$2.75	$2.84	$2.70	$2.80	$2.76	9,461
2016-03-03	$2.83	$2.89	$2.76	$2.76	$2.72	11,002
2016-03-02	$2.76	$2.79	$2.76	$2.77	$2.73	9,414
2016-03-01	$2.82	$2.84	$2.78	$2.79	$2.75	2,157
2016-02-29	$2.80	$2.88	$2.80	$2.82	$2.77	5,971
2016-02-26	$2.80	$2.85	$2.80	$2.82	$2.77	4,332
2016-02-25	$2.79	$2.79	$2.79	$2.79	$2.75	300
2016-02-24	$2.76	$2.89	$2.76	$2.78	$2.74	1,604
2016-02-23	$2.89	$2.89	$2.81	$2.81	$2.76	3,200
2016-02-22	$2.92	$2.97	$2.88	$2.88	$2.83	4,941
2016-02-19	$2.86	$2.94	$2.86	$2.88	$2.83	5,735
2016-02-18	$3.00	$3.00	$2.95	$2.96	$2.91	3,002
2016-02-17	$2.99	$3.03	$2.99	$2.99	$2.94	19,592
2016-02-16	$3.00	$3.02	$3.00	$3.00	$2.95	1,098
2016-02-12	$2.95	$3.03	$2.95	$3.01	$2.96	5,841
2016-02-11	$2.97	$3.02	$2.91	$3.00	$2.95	24,581
2016-02-10	$3.01	$3.05	$3.00	$3.00	$2.95	1,700
2016-02-09	$2.98	$3.03	$2.98	$3.00	$2.95	5,008
2016-02-08	$2.98	$3.05	$2.98	$3.02	$2.97	11,220
2016-02-05	$3.06	$3.06	$3.01	$3.01	$2.96	781
2016-02-04	$3.00	$3.10	$3.00	$3.03	$2.98	13,296
2016-02-03	$3.15	$3.15	$2.95	$3.00	$2.95	50,573
2016-02-02	$3.08	$3.14	$2.98	$3.11	$3.06	22,990
2016-02-01	$3.01	$3.20	$2.99	$3.12	$3.07	2,202
2016-01-29	$3.20	$3.25	$3.16	$3.18	$3.13	15,084
2016-01-28	$3.08	$3.24	$3.08	$3.18	$3.13	10,891
2016-01-27	$3.15	$3.15	$3.00	$3.07	$3.02	8,641
2016-01-26	$3.17	$3.28	$3.13	$3.20	$3.15	8,428
2016-01-25	$3.08	$3.20	$3.08	$3.19	$3.14	10,250
2016-01-22	$3.02	$3.04	$2.99	$3.03	$2.98	20,066
2016-01-21	$3.01	$3.03	$2.99	$3.02	$2.97	2,139
2016-01-20	$3.00	$3.00	$2.80	$2.91	$2.86	30,038
2016-01-19	$3.00	$3.01	$2.99	$3.00	$2.95	49,810
2016-01-15	$3.00	$3.02	$3.00	$3.00	$2.95	7,145
2016-01-14	$3.00	$3.06	$3.00	$3.03	$2.98	6,975
2016-01-13	$3.00	$3.02	$2.97	$3.00	$2.95	36,461
2016-01-12	$3.01	$3.03	$3.00	$3.03	$2.98	8,874
2016-01-11	$3.00	$3.03	$2.97	$3.00	$2.95	28,163
2016-01-08	$3.05	$3.05	$2.97	$2.97	$2.92	27,051
2016-01-07	$3.26	$3.26	$2.56	$3.03	$2.98	84,691
2016-01-06	$3.37	$3.37	$3.28	$3.31	$3.26	11,558
2016-01-05	$3.34	$3.42	$3.34	$3.37	$3.32	2,340
2016-01-04	$3.60	$3.66	$3.23	$3.43	$3.38	6,920
2015-12-31	$3.72	$3.76	$3.60	$3.65	$3.59	13,175
2015-12-30	$3.80	$3.80	$3.72	$3.73	$3.67	17,741
2015-12-29	$3.77	$3.80	$3.77	$3.78	$3.72	6,211
2015-12-28	$3.80	$3.80	$3.77	$3.77	$3.71	989
2015-12-24	$3.77	$3.80	$3.77	$3.80	$3.74	11,005
2015-12-23	$3.78	$3.80	$3.77	$3.77	$3.71	5,313
2015-12-22	$3.77	$3.80	$3.77	$3.78	$3.72	20,932
2015-12-21	$3.80	$3.80	$3.76	$3.76	$3.70	3,924
2015-12-18	$3.80	$3.80	$3.76	$3.80	$3.74	17,216
2015-12-17	$3.76	$3.85	$3.76	$3.80	$3.74	6,230
2015-12-16	$3.82	$3.82	$3.76	$3.77	$3.71	8,501
2015-12-15	$3.77	$3.82	$3.76	$3.77	$3.71	5,759
2015-12-14	$3.76	$3.86	$3.76	$3.76	$3.70	4,681
2015-12-11	$3.77	$3.85	$3.75	$3.75	$3.69	10,061
2015-12-10	$3.80	$3.84	$3.72	$3.77	$3.71	10,500
2015-12-09	$3.84	$3.86	$3.71	$3.73	$3.67	14,345
2015-12-08	$3.70	$3.89	$3.69	$3.76	$3.70	19,230
2015-12-07	$3.79	$3.80	$3.68	$3.69	$3.63	28,435
2015-12-04	$3.79	$3.80	$3.68	$3.70	$3.64	21,437
2015-12-03	$3.75	$3.80	$3.68	$3.72	$3.66	20,212
2015-12-02	$3.72	$3.81	$3.68	$3.74	$3.68	31,362
2015-12-01	$3.75	$3.82	$3.68	$3.72	$3.66	11,601
2015-11-30	$3.68	$3.84	$3.58	$3.79	$3.73	27,683
2015-11-27	$3.63	$3.81	$3.63	$3.70	$3.64	7,802
2015-11-25	$3.69	$3.75	$3.57	$3.74	$3.68	14,747
2015-11-24	$3.80	$3.83	$3.68	$3.70	$3.64	48,182
2015-11-23	$3.80	$3.84	$3.68	$3.68	$3.62	16,384
2015-11-20	$3.75	$3.80	$3.68	$3.71	$3.65	12,530
2015-11-19	$3.83	$3.85	$3.56	$3.68	$3.62	46,545
2015-11-18	$3.80	$3.85	$3.70	$3.75	$3.69	11,510
2015-11-17	$3.83	$3.86	$3.62	$3.71	$3.65	19,758
2015-11-16	$3.75	$3.88	$3.62	$3.66	$3.60	36,135
2015-11-13	$3.69	$3.80	$3.54	$3.55	$3.49	5,826
2015-11-12	$3.80	$3.81	$3.52	$3.70	$3.64	4,767
2015-11-11	$3.81	$3.81	$3.70	$3.74	$3.68	18,546
2015-11-10	$3.69	$3.80	$3.65	$3.73	$3.67	12,900
2015-11-09	$3.74	$3.82	$3.74	$3.78	$3.72	11,248
2015-11-06	$3.75	$3.85	$3.73	$3.75	$3.69	19,520
2015-11-05	$3.78	$3.78	$3.78	$3.78	$3.72	30,805
2015-11-04	$3.75	$3.87	$3.75	$3.80	$3.74	2,899
2015-11-03	$3.75	$3.87	$3.75	$3.79	$3.73	2,834
2015-11-02	$3.89	$3.89	$3.80	$3.80	$3.74	3,050
2015-10-30	$3.85	$3.85	$3.79	$3.79	$3.73	3,427
2015-10-29	$3.73	$3.84	$3.73	$3.78	$3.72	2,114
2015-10-28	$3.78	$3.84	$3.73	$3.73	$3.67	4,968
2015-10-27	$3.70	$3.85	$3.69	$3.84	$3.78	4,995
2015-10-26	$3.84	$3.84	$3.76	$3.82	$3.76	2,355
2015-10-23	$3.75	$3.95	$3.71	$3.83	$3.77	11,063
2015-10-22	$3.78	$3.90	$3.78	$3.90	$3.84	2,144
2015-10-21	$3.72	$3.87	$3.70	$3.70	$3.64	4,361
2015-10-20	$3.80	$3.82	$3.76	$3.76	$3.70	3,971
2015-10-19	$3.76	$3.92	$3.74	$3.80	$3.74	3,600
2015-10-16	$3.86	$3.91	$3.60	$3.88	$3.82	15,405
2015-10-15	$3.90	$3.90	$3.64	$3.73	$3.67	31,357
2015-10-14	$3.92	$3.95	$3.90	$3.92	$3.86	8,848
2015-10-13	$3.98	$3.98	$3.85	$3.94	$3.88	9,826
2015-10-12	$3.96	$3.96	$3.89	$3.89	$3.83	733
2015-10-09	$3.65	$3.91	$3.65	$3.84	$3.78	9,527
2015-10-08	$3.92	$3.99	$3.89	$3.99	$3.93	752
2015-10-07	$3.88	$3.94	$3.65	$3.89	$3.83	4,960
2015-10-06	$3.67	$3.95	$3.66	$3.95	$3.89	4,678
2015-10-05	$3.74	$3.80	$3.70	$3.80	$3.74	7,021
2015-10-02	$3.66	$3.80	$3.66	$3.77	$3.71	949
2015-10-01	$3.64	$3.84	$3.64	$3.69	$3.63	5,910
2015-09-30	$3.72	$3.89	$3.63	$3.75	$3.69	17,076
2015-09-29	$3.82	$3.85	$3.68	$3.72	$3.66	23,365
2015-09-28	$3.77	$4.01	$3.73	$3.81	$3.75	38,811
2015-09-25	$3.81	$3.81	$3.76	$3.76	$3.70	3,076
2015-09-24	$3.69	$3.88	$3.69	$3.77	$3.71	18,638
2015-09-23	$3.73	$3.76	$3.70	$3.70	$3.64	25,515
2015-09-22	$3.78	$3.94	$3.71	$3.73	$3.67	49,494
2015-09-21	$4.00	$4.01	$3.67	$3.85	$3.79	67,916
2015-09-18	$4.03	$4.08	$3.97	$4.01	$3.95	19,607
2015-09-17	$4.14	$4.14	$4.03	$4.03	$3.97	3,498
2015-09-16	$4.15	$4.22	$4.10	$4.10	$4.03	50,041
2015-09-15	$4.15	$4.17	$4.13	$4.13	$4.06	6,927
2015-09-14	$4.13	$4.16	$4.12	$4.12	$4.05	11,161
2015-09-11	$4.18	$4.25	$4.11	$4.16	$4.09	10,607
2015-09-10	$4.24	$4.28	$4.20	$4.23	$4.16	13,688
2015-09-09	$4.26	$4.28	$4.11	$4.11	$4.04	3,226
2015-09-08	$4.15	$4.24	$4.08	$4.24	$4.17	20,578
2015-09-04	$4.10	$4.20	$4.10	$4.18	$4.11	8,372
2015-09-03	$4.09	$4.20	$4.08	$4.16	$4.09	20,151
2015-09-02	$4.21	$4.21	$4.03	$4.03	$3.97	11,711
2015-09-01	$3.96	$4.24	$3.94	$4.21	$4.14	31,605
2015-08-31	$3.95	$4.14	$3.88	$4.14	$4.07	35,684

Image Sensing Systems Inc (ISNS) News Headlines

Recent Image Sensing Systems Inc (ISNS) News

Similar Companies to Image Sensing Systems Inc (ISNS) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Image Sensing Systems Inc (ISNS) Exchange: NASDAQ