China Finance Online Co. Ltd (JRJC) Stock

Data as of May 2, 2025

$1.83 ($0.23) 14.37%

China Finance Online Co. Ltd - Daily Information

Click for more stock information on China Finance Online Co. Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$1.63
Previous Close	$1.83
High	$2.26
Low	$1.63
Adjusted Open	$1.63
Previous Adjusted Close	$1.83
Adjusted High	$2.26
Adjusted Low	$1.63

About China Finance Online Co. Ltd (JRJC)

China Finance Online Co. Ltd (JRJC) specializes in providing Chinese retail investors with online access to securities trading services, wealth management products, securities investment advisory services, as well as financial database and analytics services. Founded in 1999, the company is headquartered in Beijing with operations covering the PRC, Hong Kong and Japan. The company has grown rapidly since its inception, achieving approximately 25.72 million registered users, 5.02 million average active users per month and 26 analysts covering the company's stock by December 31, 2018.

Invest in China Finance Online Co. Ltd (JRJC)

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

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for China Finance Online Co. Ltd (JRJC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-17	$1.63	$2.26	$1.63	$1.83	$1.83	9,698
2022-02-16	$1.60	$1.60	$1.60	$1.60	$1.60	148
2022-02-15	$2.70	$2.70	$1.51	$1.60	$1.60	2,247
2022-02-14	$2.75	$2.75	$2.75	$2.75	$2.75	73
2022-02-11	$2.88	$2.88	$2.75	$2.75	$2.75	6,301
2022-02-10	$3.11	$3.11	$2.88	$2.89	$2.89	15,680
2022-02-09	$3.38	$3.50	$3.37	$3.45	$3.45	4,844
2022-02-08	$3.75	$3.75	$3.75	$3.75	$3.75	2,446
2022-02-07	$3.50	$3.50	$3.49	$3.50	$3.50	2,555
2022-02-04	$3.42	$3.75	$3.42	$3.59	$3.59	1,611
2022-02-03	$3.37	$3.59	$3.25	$3.42	$3.42	9,722
2022-02-02	$3.51	$3.67	$3.35	$3.35	$3.35	3,144
2022-02-01	$3.50	$3.67	$3.48	$3.67	$3.67	4,771
2022-01-31	$3.45	$3.73	$3.45	$3.50	$3.50	4,816
2022-01-28	$3.25	$3.46	$3.25	$3.35	$3.35	4,263
2022-01-27	$3.40	$3.79	$3.35	$3.36	$3.36	7,287
2022-01-26	$3.29	$3.63	$3.27	$3.40	$3.40	13,148
2022-01-25	$1.00	$3.92	$1.00	$3.50	$3.50	54,781
2022-01-21	$3.99	$3.99	$3.99	$3.99	$3.99	0
2022-01-20	$3.53	$4.25	$3.25	$3.99	$3.99	1,565,317
2022-01-19	$6.49	$6.57	$6.43	$6.44	$6.44	23,637
2022-01-18	$6.58	$6.61	$6.50	$6.52	$6.52	1,839
2022-01-14	$6.47	$6.62	$6.47	$6.61	$6.61	9,356
2022-01-13	$6.47	$6.50	$6.47	$6.47	$6.47	7,023
2022-01-12	$6.48	$6.68	$6.48	$6.54	$6.54	9,119
2022-01-11	$6.57	$6.70	$6.47	$6.47	$6.47	5,171
2022-01-10	$6.55	$6.58	$6.47	$6.48	$6.48	10,059
2022-01-07	$6.58	$6.64	$6.50	$6.50	$6.50	6,779
2022-01-06	$6.69	$6.69	$6.50	$6.54	$6.54	15,442
2022-01-05	$6.79	$6.79	$6.53	$6.61	$6.61	2,811
2022-01-04	$6.72	$6.87	$6.53	$6.80	$6.80	6,988
2022-01-03	$6.55	$6.79	$6.55	$6.78	$6.78	7,184
2021-12-31	$6.82	$6.82	$6.52	$6.53	$6.53	5,926
2021-12-30	$6.56	$6.78	$6.50	$6.50	$6.50	22,317
2021-12-29	$6.84	$6.97	$6.64	$6.73	$6.73	7,088
2021-12-28	$6.67	$7.00	$6.51	$7.00	$7.00	30,257
2021-12-27	$6.50	$7.19	$6.50	$6.66	$6.66	61,383
2021-12-23	$6.65	$6.79	$6.60	$6.69	$6.69	8,549
2021-12-22	$6.65	$6.81	$6.60	$6.60	$6.60	11,640
2021-12-21	$6.61	$6.68	$6.61	$6.68	$6.68	4,143
2021-12-20	$6.73	$6.79	$6.50	$6.50	$6.50	8,558
2021-12-17	$6.53	$6.66	$6.52	$6.59	$6.59	5,645
2021-12-16	$6.87	$6.90	$6.55	$6.55	$6.55	5,883
2021-12-15	$6.55	$6.67	$6.50	$6.67	$6.67	5,419
2021-12-14	$6.61	$6.70	$6.51	$6.62	$6.62	11,878
2021-12-13	$6.71	$6.79	$6.65	$6.65	$6.65	3,972
2021-12-10	$6.92	$6.94	$6.68	$6.88	$6.88	5,916
2021-12-09	$7.04	$7.04	$6.77	$6.86	$6.86	5,751
2021-12-08	$6.58	$6.89	$6.53	$6.88	$6.88	20,977
2021-12-07	$6.66	$6.74	$6.50	$6.60	$6.60	5,143
2021-12-06	$6.34	$6.56	$6.34	$6.44	$6.44	19,542
2021-12-03	$6.50	$6.52	$6.33	$6.34	$6.34	59,444
2021-12-02	$6.51	$6.55	$6.45	$6.45	$6.45	15,219
2021-12-01	$6.57	$6.69	$6.46	$6.46	$6.46	12,966
2021-11-30	$6.49	$6.60	$6.45	$6.57	$6.57	9,417
2021-11-29	$6.75	$6.75	$6.57	$6.58	$6.58	13,495
2021-11-26	$6.49	$6.80	$6.46	$6.67	$6.67	13,347
2021-11-24	$6.51	$6.75	$6.51	$6.74	$6.74	10,151
2021-11-23	$6.53	$6.59	$6.43	$6.55	$6.55	41,207
2021-11-22	$6.60	$6.60	$6.34	$6.51	$6.51	22,355
2021-11-19	$6.47	$6.53	$6.40	$6.52	$6.52	11,972
2021-11-18	$6.33	$6.59	$6.33	$6.59	$6.59	102,150
2021-11-17	$6.61	$6.61	$6.33	$6.36	$6.36	43,693
2021-11-16	$6.74	$6.74	$6.52	$6.63	$6.63	17,953
2021-11-15	$6.70	$6.89	$6.66	$6.79	$6.79	25,299
2021-11-12	$6.43	$6.79	$6.43	$6.74	$6.74	48,380
2021-11-11	$6.45	$6.54	$6.34	$6.46	$6.46	18,347
2021-11-10	$6.50	$6.57	$6.30	$6.43	$6.43	31,028
2021-11-09	$6.30	$6.72	$6.30	$6.60	$6.60	88,712
2021-11-08	$6.50	$6.55	$6.16	$6.41	$6.41	32,186
2021-11-05	$6.57	$6.59	$6.31	$6.49	$6.49	60,335
2021-11-04	$6.64	$6.80	$6.52	$6.56	$6.56	30,731
2021-11-03	$6.22	$6.96	$6.11	$6.71	$6.71	165,128
2021-11-02	$6.17	$6.32	$6.12	$6.27	$6.27	78,318
2021-11-01	$6.07	$6.39	$6.07	$6.27	$6.27	39,203
2021-10-29	$6.28	$6.40	$6.09	$6.15	$6.15	86,516
2021-10-28	$6.60	$6.63	$6.30	$6.44	$6.44	112,850
2021-10-27	$6.85	$7.12	$6.60	$6.61	$6.61	111,887
2021-10-26	$7.65	$7.88	$6.86	$6.94	$6.94	194,876
2021-10-25	$6.79	$8.11	$6.79	$7.90	$7.90	438,725
2021-10-22	$6.88	$7.60	$6.30	$7.52	$7.52	1,409,913
2021-10-21	$8.64	$10.63	$7.93	$9.13	$9.13	26,661,117
2021-10-20	$6.29	$8.72	$6.08	$7.55	$7.55	7,259,044
2021-10-19	$5.94	$6.50	$5.73	$6.28	$6.28	91,871
2021-10-18	$6.15	$6.34	$5.89	$5.89	$5.89	27,723
2021-10-15	$6.20	$6.52	$6.10	$6.15	$6.15	92,466
2021-10-14	$6.55	$6.55	$6.04	$6.28	$6.28	38,332
2021-10-13	$6.19	$6.39	$6.07	$6.21	$6.21	40,289
2021-10-12	$5.69	$6.35	$5.69	$6.07	$6.07	85,253
2021-10-11	$5.64	$5.82	$5.48	$5.77	$5.77	15,706
2021-10-08	$5.51	$5.79	$5.23	$5.61	$5.61	56,810
2021-10-07	$5.37	$5.74	$5.25	$5.65	$5.65	89,146
2021-10-06	$5.33	$5.51	$5.25	$5.25	$5.25	44,891
2021-10-05	$5.28	$5.46	$5.24	$5.30	$5.30	12,679
2021-10-04	$5.24	$5.37	$5.15	$5.36	$5.36	20,948
2021-10-01	$5.22	$5.33	$5.16	$5.33	$5.33	10,488
2021-09-30	$5.20	$5.40	$5.12	$5.18	$5.18	25,364
2021-09-29	$5.06	$5.22	$4.84	$5.18	$5.18	25,794
2021-09-28	$5.00	$5.37	$4.82	$5.02	$5.02	55,417
2021-09-27	$5.08	$5.24	$5.06	$5.11	$5.11	25,330
2021-09-24	$5.22	$5.30	$4.98	$5.04	$5.04	18,103
2021-09-23	$4.99	$5.45	$4.85	$5.15	$5.15	120,423
2021-09-22	$4.95	$6.65	$4.80	$4.95	$4.95	935,863
2021-09-21	$4.80	$4.99	$4.64	$4.98	$4.98	26,397
2021-09-20	$4.91	$5.00	$4.50	$4.76	$4.76	20,626
2021-09-17	$5.13	$5.18	$4.87	$5.14	$5.14	22,955
2021-09-16	$4.83	$5.20	$4.50	$5.13	$5.13	95,641
2021-09-15	$4.67	$4.75	$4.62	$4.70	$4.70	8,140
2021-09-14	$4.99	$4.99	$4.60	$4.78	$4.78	16,862
2021-09-13	$4.74	$5.00	$4.55	$4.88	$4.88	18,227
2021-09-10	$4.88	$5.17	$4.66	$4.98	$4.98	24,170
2021-09-09	$4.61	$4.98	$4.61	$4.84	$4.84	10,405
2021-09-08	$4.93	$5.05	$4.57	$4.96	$4.96	15,055
2021-09-07	$4.44	$5.26	$4.44	$5.02	$5.02	127,111
2021-09-03	$4.57	$4.59	$4.22	$4.51	$4.51	8,015
2021-09-02	$4.50	$4.59	$4.30	$4.56	$4.56	34,926
2021-09-01	$4.61	$4.61	$4.46	$4.53	$4.53	10,497
2021-08-31	$4.63	$4.64	$4.40	$4.55	$4.55	7,058
2021-08-30	$4.52	$4.63	$4.41	$4.52	$4.52	21,694
2021-08-27	$4.61	$4.64	$4.40	$4.40	$4.40	15,188
2021-08-26	$4.55	$4.60	$4.49	$4.53	$4.53	11,020
2021-08-25	$4.41	$4.62	$4.41	$4.51	$4.51	31,529
2021-08-24	$4.34	$4.55	$4.24	$4.49	$4.49	42,878
2021-08-23	$3.82	$4.24	$3.67	$4.24	$4.24	62,032
2021-08-20	$3.75	$3.90	$3.52	$3.71	$3.71	84,905
2021-08-19	$4.26	$4.27	$3.59	$3.68	$3.68	151,215
2021-08-18	$4.14	$4.45	$4.14	$4.27	$4.27	44,737
2021-08-17	$5.09	$5.09	$4.16	$4.16	$4.16	212,567
2021-08-16	$4.90	$5.77	$4.90	$5.21	$5.21	513,951
2021-08-13	$8.77	$8.88	$8.06	$8.06	$8.06	20,221
2021-08-12	$9.00	$9.00	$8.75	$8.75	$8.75	3,121
2021-08-11	$8.67	$9.01	$8.64	$8.83	$8.83	6,738
2021-08-10	$8.43	$8.88	$8.43	$8.61	$8.61	32,783
2021-08-09	$8.40	$8.61	$8.36	$8.50	$8.50	10,123
2021-08-06	$8.60	$8.60	$8.22	$8.42	$8.42	11,017
2021-08-05	$8.52	$8.55	$8.39	$8.47	$8.47	5,873
2021-08-04	$8.64	$8.64	$8.21	$8.41	$8.41	8,247
2021-08-03	$8.29	$8.63	$8.29	$8.53	$8.53	9,066
2021-08-02	$8.81	$8.85	$8.16	$8.16	$8.16	1,915
2021-07-30	$8.24	$8.51	$8.24	$8.51	$8.51	4,856
2021-07-29	$8.56	$8.76	$8.05	$8.23	$8.23	5,738
2021-07-28	$8.25	$8.61	$8.14	$8.56	$8.56	37,642
2021-07-27	$9.09	$9.09	$8.01	$8.11	$8.11	146,820
2021-07-26	$8.96	$9.55	$8.57	$8.57	$8.57	21,751
2021-07-23	$9.50	$9.73	$8.95	$8.96	$8.96	24,310
2021-07-22	$9.65	$9.87	$9.32	$9.37	$9.37	69,838
2021-07-21	$9.13	$9.75	$9.11	$9.70	$9.70	35,794
2021-07-20	$8.86	$9.09	$8.86	$8.95	$8.95	14,416
2021-07-19	$9.34	$9.34	$8.84	$9.06	$9.06	31,615
2021-07-16	$9.64	$9.69	$9.41	$9.48	$9.48	25,255
2021-07-15	$9.70	$10.03	$9.51	$9.62	$9.62	38,066
2021-07-14	$10.68	$10.80	$9.51	$9.76	$9.76	86,309
2021-07-13	$10.29	$11.24	$10.29	$10.65	$10.65	68,571
2021-07-12	$10.18	$12.39	$10.07	$10.71	$10.71	420,192
2021-07-09	$10.36	$13.36	$10.01	$10.49	$10.49	603,666
2021-07-08	$9.62	$13.39	$9.42	$10.95	$10.95	939,036
2021-07-07	$9.90	$9.90	$9.42	$9.60	$9.60	14,426
2021-07-06	$10.21	$10.29	$9.62	$9.85	$9.85	17,182
2021-07-02	$10.60	$10.60	$10.08	$10.30	$10.30	9,911
2021-07-01	$10.16	$10.93	$10.16	$10.65	$10.65	59,435
2021-06-30	$10.15	$10.74	$10.15	$10.38	$10.38	30,940
2021-06-29	$10.53	$10.72	$10.11	$10.15	$10.15	19,399
2021-06-28	$11.11	$11.58	$10.60	$10.70	$10.70	57,794
2021-06-25	$10.16	$10.98	$9.87	$10.66	$10.66	147,947
2021-06-24	$9.56	$9.99	$9.56	$9.70	$9.70	8,269
2021-06-23	$9.61	$9.70	$9.40	$9.70	$9.70	5,153
2021-06-22	$9.65	$9.72	$9.32	$9.44	$9.44	4,992
2021-06-21	$9.60	$9.75	$9.58	$9.62	$9.62	5,596
2021-06-18	$9.55	$9.70	$9.44	$9.50	$9.50	30,043
2021-06-17	$9.84	$9.90	$9.51	$9.67	$9.67	17,595
2021-06-16	$9.62	$9.85	$9.62	$9.75	$9.75	7,954
2021-06-15	$10.33	$11.00	$9.62	$9.81	$9.81	59,850
2021-06-14	$10.70	$10.84	$10.30	$10.36	$10.36	43,980
2021-06-11	$11.03	$11.68	$10.84	$10.84	$10.84	64,921
2021-06-10	$10.68	$11.05	$10.60	$11.05	$11.05	30,468
2021-06-09	$10.87	$11.24	$10.60	$10.73	$10.73	46,351
2021-06-08	$10.69	$11.20	$10.33	$10.77	$10.77	52,429
2021-06-07	$10.63	$10.72	$10.30	$10.48	$10.48	6,685
2021-06-04	$11.25	$11.25	$10.39	$10.52	$10.52	17,933
2021-06-03	$10.24	$10.89	$10.24	$10.55	$10.55	79,909
2021-06-02	$9.84	$10.64	$9.84	$10.16	$10.16	46,514
2021-06-01	$9.44	$9.99	$9.34	$9.85	$9.85	38,110
2021-05-28	$9.94	$10.18	$9.13	$9.47	$9.47	52,273
2021-05-27	$9.34	$10.21	$9.34	$9.65	$9.65	50,770
2021-05-26	$9.45	$9.60	$9.30	$9.34	$9.34	34,734
2021-05-25	$9.46	$9.68	$9.09	$9.31	$9.31	23,238
2021-05-24	$9.25	$9.26	$9.02	$9.14	$9.14	6,075
2021-05-21	$9.22	$9.32	$9.00	$9.13	$9.13	13,729
2021-05-20	$9.44	$9.44	$9.06	$9.28	$9.28	11,204
2021-05-19	$9.00	$9.33	$9.00	$9.19	$9.19	8,458
2021-05-18	$9.19	$11.30	$9.02	$9.30	$9.30	260,248
2021-05-17	$9.20	$9.54	$8.83	$9.03	$9.03	40,343
2021-05-14	$9.20	$9.55	$8.97	$9.54	$9.54	40,612
2021-05-13	$9.27	$9.65	$9.02	$9.10	$9.10	11,093
2021-05-12	$9.01	$9.41	$9.01	$9.11	$9.11	28,592
2021-05-11	$8.87	$9.53	$8.60	$9.06	$9.06	23,995
2021-05-10	$10.37	$10.37	$9.30	$9.48	$9.48	42,568
2021-05-07	$10.50	$10.50	$10.24	$10.45	$10.45	4,709
2021-05-06	$10.25	$10.50	$9.89	$10.50	$10.50	9,415
2021-05-05	$10.67	$10.67	$10.26	$10.45	$10.45	7,851
2021-05-04	$10.14	$10.78	$9.90	$10.78	$10.78	22,766
2021-05-03	$10.34	$10.80	$10.22	$10.72	$10.72	35,795
2021-04-30	$10.52	$10.66	$10.29	$10.45	$10.45	10,309
2021-04-29	$10.48	$10.75	$10.16	$10.47	$10.47	28,905
2021-04-28	$10.67	$10.75	$10.44	$10.55	$10.55	10,957
2021-04-27	$10.75	$10.88	$10.52	$10.81	$10.81	6,768
2021-04-26	$10.36	$10.80	$10.36	$10.78	$10.78	23,314
2021-04-23	$9.84	$10.73	$9.84	$10.41	$10.41	14,028
2021-04-22	$10.25	$10.61	$10.00	$10.39	$10.39	43,278
2021-04-21	$9.65	$10.74	$9.65	$10.26	$10.26	78,637
2021-04-20	$10.00	$10.28	$9.57	$9.84	$9.84	26,455
2021-04-19	$9.92	$10.47	$9.90	$10.21	$10.21	32,163
2021-04-16	$10.65	$10.93	$9.88	$10.00	$10.00	68,359
2021-04-15	$11.44	$11.70	$10.91	$11.03	$11.03	30,850
2021-04-14	$11.54	$11.76	$11.27	$11.44	$11.44	10,137
2021-04-13	$11.40	$11.84	$11.18	$11.31	$11.31	19,888
2021-04-12	$12.04	$12.04	$10.97	$11.18	$11.18	27,762
2021-04-09	$12.65	$12.69	$11.54	$12.05	$12.05	38,916
2021-04-08	$12.53	$12.98	$12.50	$12.82	$12.82	16,471
2021-04-07	$13.70	$13.70	$12.50	$12.58	$12.58	24,414
2021-04-06	$12.92	$13.50	$12.59	$13.46	$13.46	20,495
2021-04-05	$12.77	$13.43	$12.50	$13.10	$13.10	65,748
2021-04-01	$12.69	$13.20	$12.40	$12.50	$12.50	32,004
2021-03-31	$12.01	$13.92	$11.70	$12.78	$12.78	161,628
2021-03-30	$11.14	$12.17	$10.61	$12.01	$12.01	136,842
2021-03-29	$11.85	$12.16	$10.62	$10.76	$10.76	35,505
2021-03-26	$12.27	$12.99	$11.53	$11.82	$11.82	45,572
2021-03-25	$12.50	$13.00	$11.74	$11.95	$11.95	52,085
2021-03-24	$13.15	$13.73	$12.40	$12.64	$12.64	63,505
2021-03-23	$14.60	$14.60	$13.21	$13.75	$13.75	64,345
2021-03-22	$14.05	$16.70	$13.08	$14.78	$14.78	495,650
2021-03-19	$14.96	$14.97	$13.78	$14.46	$14.46	46,101
2021-03-18	$12.25	$15.73	$12.20	$14.01	$14.01	418,756
2021-03-17	$12.00	$12.18	$11.65	$11.70	$11.70	20,239
2021-03-16	$11.41	$12.37	$11.27	$12.13	$12.13	14,030
2021-03-15	$11.65	$12.70	$11.54	$11.73	$11.73	66,823
2021-03-12	$10.97	$11.98	$10.97	$11.65	$11.65	15,671
2021-03-11	$10.97	$11.70	$10.97	$11.21	$11.21	12,056
2021-03-10	$11.69	$11.69	$10.90	$11.11	$11.11	13,747
2021-03-09	$10.78	$11.50	$10.67	$11.27	$11.27	16,449
2021-03-08	$10.42	$10.85	$10.42	$10.55	$10.55	13,321
2021-03-05	$10.55	$11.06	$9.56	$10.33	$10.33	30,992
2021-03-04	$11.10	$11.38	$9.98	$10.65	$10.65	35,428
2021-03-03	$12.00	$12.00	$11.10	$11.13	$11.13	30,546
2021-03-02	$12.31	$12.44	$11.74	$11.74	$11.74	24,312
2021-03-01	$11.99	$12.56	$11.83	$12.24	$12.24	28,970
2021-02-26	$13.20	$13.20	$11.81	$11.81	$11.81	30,661
2021-02-25	$12.72	$13.18	$12.49	$12.49	$12.49	48,029
2021-02-24	$12.15	$13.35	$12.10	$12.83	$12.83	45,306
2021-02-23	$13.00	$13.00	$11.37	$12.00	$12.00	165,302
2021-02-22	$14.50	$15.05	$13.70	$13.88	$13.88	150,184
2021-02-19	$15.39	$15.75	$14.19	$14.54	$14.54	91,639
2021-02-18	$16.71	$16.88	$14.76	$14.85	$14.85	257,375
2021-02-17	$16.00	$17.90	$15.25	$17.24	$17.24	206,200
2021-02-16	$14.29	$16.19	$13.80	$15.75	$15.75	160,731
2021-02-12	$13.10	$15.49	$13.03	$14.28	$14.28	182,624
2021-02-11	$13.95	$13.95	$12.80	$13.01	$13.01	105,515
2021-02-10	$13.28	$13.57	$12.21	$12.55	$12.55	75,321
2021-02-09	$12.36	$13.61	$12.36	$13.04	$13.04	140,459
2021-02-08	$13.78	$13.86	$12.07	$12.71	$12.71	244,324
2021-02-05	$14.48	$14.59	$12.96	$13.42	$13.42	145,541
2021-02-04	$11.72	$15.58	$11.69	$14.73	$14.73	349,515
2021-02-03	$12.35	$12.42	$11.42	$11.94	$11.94	79,687
2021-02-02	$10.24	$12.38	$10.00	$11.97	$11.97	366,868
2021-02-01	$9.75	$10.08	$9.36	$9.81	$9.81	70,772
2021-01-29	$10.28	$10.70	$9.35	$9.58	$9.58	98,644
2021-01-28	$11.41	$11.42	$9.81	$9.81	$9.81	123,163
2021-01-27	$10.36	$12.68	$10.34	$11.58	$11.58	417,769
2021-01-26	$10.06	$11.59	$9.76	$10.74	$10.74	465,920
2021-01-25	$9.95	$10.75	$9.37	$9.90	$9.90	185,575
2021-01-22	$9.75	$9.81	$9.19	$9.50	$9.50	76,552
2021-01-21	$9.00	$9.86	$8.93	$9.68	$9.68	145,809
2021-01-20	$9.08	$9.43	$8.88	$8.93	$8.93	64,949
2021-01-19	$8.60	$9.17	$8.56	$8.98	$8.98	60,250
2021-01-15	$9.03	$9.03	$8.40	$8.62	$8.62	35,318
2021-01-14	$9.00	$9.22	$8.82	$8.85	$8.85	46,834
2021-01-13	$8.92	$9.42	$8.54	$9.22	$9.22	123,970
2021-01-12	$8.97	$9.42	$8.74	$8.94	$8.94	111,028
2021-01-11	$8.90	$9.32	$8.68	$8.91	$8.91	92,991
2021-01-08	$8.75	$9.53	$8.44	$9.30	$9.30	207,901
2021-01-07	$8.07	$9.30	$8.02	$8.61	$8.61	269,804
2021-01-06	$8.00	$8.37	$7.91	$8.15	$8.15	48,154
2021-01-05	$8.04	$8.14	$7.80	$8.00	$8.00	40,549
2021-01-04	$8.18	$8.18	$7.55	$8.00	$8.00	54,403
2020-12-31	$8.27	$8.42	$7.88	$7.99	$7.99	129,616
2020-12-30	$8.95	$9.38	$8.25	$8.68	$8.68	311,064
2020-12-29	$8.59	$11.94	$8.52	$10.99	$10.99	863,594
2020-12-28	$8.89	$8.89	$8.40	$8.47	$8.47	69,707
2020-12-24	$8.62	$8.76	$8.15	$8.29	$8.29	15,951
2020-12-23	$9.00	$9.00	$8.62	$8.95	$8.95	11,840
2020-12-22	$8.91	$9.00	$8.63	$8.67	$8.67	19,907
2020-12-21	$8.65	$8.98	$8.61	$8.70	$8.70	19,460
2020-12-18	$9.30	$9.30	$8.90	$8.94	$8.94	10,971
2020-12-17	$8.80	$9.27	$8.80	$8.98	$8.98	24,276
2020-12-16	$8.66	$8.90	$8.60	$8.65	$8.65	15,457
2020-12-15	$8.81	$8.95	$8.52	$8.52	$8.52	33,261
2020-12-14	$9.08	$9.24	$8.81	$8.83	$8.83	15,837
2020-12-11	$9.08	$9.47	$9.08	$9.24	$9.24	16,027
2020-12-10	$9.55	$9.77	$9.15	$9.30	$9.30	19,136
2020-12-09	$9.79	$10.67	$9.51	$9.55	$9.55	71,439
2020-12-08	$9.92	$9.92	$9.64	$9.67	$9.67	11,859
2020-12-07	$10.00	$10.00	$9.62	$9.68	$9.68	18,503
2020-12-04	$9.65	$10.66	$9.65	$9.99	$9.99	50,857
2020-12-03	$9.72	$10.49	$9.62	$9.75	$9.75	98,242
2020-12-02	$9.49	$9.64	$9.25	$9.50	$9.50	15,479
2020-12-01	$9.88	$9.88	$9.00	$9.65	$9.65	70,631
2020-11-30	$10.82	$10.82	$9.51	$9.81	$9.81	50,915
2020-11-27	$10.80	$11.28	$10.37	$10.58	$10.58	17,450
2020-11-25	$10.11	$11.99	$10.10	$10.87	$10.87	141,244
2020-11-24	$10.60	$10.79	$10.00	$10.25	$10.25	28,932
2020-11-23	$9.57	$10.50	$9.49	$10.45	$10.45	135,584
2020-11-20	$9.20	$9.74	$9.15	$9.24	$9.24	39,950
2020-11-19	$9.18	$9.46	$8.92	$9.04	$9.04	16,389
2020-11-18	$9.15	$9.94	$9.13	$9.37	$9.37	31,169
2020-11-17	$9.36	$10.00	$9.03	$9.50	$9.50	35,678
2020-11-16	$9.38	$9.45	$8.98	$9.32	$9.32	21,910
2020-11-13	$8.55	$9.45	$8.55	$9.20	$9.20	42,148
2020-11-12	$8.26	$9.23	$8.26	$8.75	$8.75	43,864
2020-11-11	$8.09	$8.20	$8.03	$8.18	$8.18	3,492
2020-11-10	$8.14	$8.27	$8.08	$8.08	$8.08	8,492
2020-11-09	$8.14	$8.31	$8.13	$8.27	$8.27	7,877
2020-11-06	$8.09	$8.21	$8.01	$8.10	$8.10	21,352
2020-11-05	$8.12	$8.27	$7.94	$8.02	$8.02	23,458
2020-11-04	$8.25	$8.40	$7.90	$8.09	$8.09	18,662
2020-11-03	$8.15	$8.31	$8.11	$8.22	$8.22	2,689
2020-11-02	$7.84	$8.23	$7.77	$8.09	$8.09	9,443
2020-10-30	$8.08	$8.21	$7.80	$7.87	$7.87	11,622
2020-10-29	$8.10	$8.37	$8.07	$8.15	$8.15	10,303
2020-10-28	$8.68	$8.68	$8.09	$8.25	$8.25	22,914
2020-10-27	$9.26	$9.59	$8.81	$8.88	$8.88	23,650
2020-10-26	$9.73	$10.02	$8.95	$9.30	$9.30	52,787
2020-10-23	$10.29	$10.29	$9.75	$9.91	$9.91	15,986
2020-10-22	$9.79	$10.59	$9.33	$10.28	$10.28	115,223
2020-10-21	$10.70	$11.08	$9.87	$9.95	$9.95	78,817
2020-10-20	$9.97	$11.45	$9.88	$10.69	$10.69	270,210
2020-10-19	$9.58	$11.75	$9.50	$10.19	$10.19	373,276
2020-10-16	$9.61	$9.72	$9.30	$9.48	$9.48	34,618
2020-10-15	$9.75	$9.83	$8.91	$9.49	$9.49	77,457
2020-10-14	$8.95	$9.99	$8.84	$9.94	$9.94	154,633
2020-10-13	$8.35	$9.60	$8.31	$8.85	$8.85	120,832
2020-10-12	$8.37	$8.68	$8.04	$8.40	$8.40	69,243
2020-10-09	$8.71	$8.72	$8.30	$8.36	$8.36	14,306
2020-10-08	$8.70	$8.78	$8.48	$8.60	$8.60	10,633
2020-10-07	$8.22	$8.88	$8.20	$8.72	$8.72	88,429
2020-10-06	$8.37	$8.98	$8.03	$8.03	$8.03	47,678
2020-10-05	$7.91	$8.39	$7.91	$8.26	$8.26	16,801
2020-10-02	$7.75	$8.07	$7.75	$7.99	$7.99	4,068
2020-10-01	$8.13	$8.27	$7.87	$8.04	$8.04	13,902
2020-09-30	$8.37	$8.37	$7.89	$7.89	$7.89	30,868
2020-09-29	$7.83	$9.19	$7.58	$8.37	$8.37	194,056
2020-09-28	$7.51	$7.95	$7.37	$7.87	$7.87	47,151
2020-09-25	$8.10	$8.13	$7.11	$7.51	$7.51	150,197
2020-09-24	$7.86	$7.89	$7.36	$7.39	$7.39	147,999
2020-09-23	$7.67	$7.97	$7.61	$7.73	$7.73	10,298
2020-09-22	$7.71	$8.08	$7.66	$7.67	$7.67	22,091
2020-09-21	$8.01	$8.10	$7.68	$7.75	$7.75	27,675
2020-09-18	$8.01	$8.31	$8.01	$8.08	$8.08	11,725
2020-09-17	$7.71	$8.32	$7.67	$8.13	$8.13	67,737
2020-09-16	$7.64	$7.70	$7.62	$7.63	$7.63	5,150
2020-09-15	$7.71	$7.74	$7.61	$7.61	$7.61	4,570
2020-09-14	$7.65	$7.77	$7.63	$7.65	$7.65	3,787
2020-09-11	$7.76	$7.76	$7.58	$7.61	$7.61	3,210
2020-09-10	$7.43	$7.74	$7.43	$7.74	$7.74	5,776
2020-09-09	$7.46	$7.68	$7.46	$7.68	$7.68	4,228
2020-09-08	$7.47	$7.78	$7.38	$7.68	$7.68	17,641
2020-09-04	$8.04	$8.07	$7.35	$7.60	$7.60	74,188
2020-09-03	$7.88	$8.61	$7.85	$7.97	$7.97	184,728
2020-09-02	$8.15	$8.70	$7.75	$7.88	$7.88	46,464
2020-09-01	$7.80	$8.26	$7.80	$8.07	$8.07	31,330
2020-08-31	$7.75	$8.10	$7.68	$7.92	$7.92	42,554
2020-08-28	$8.06	$8.06	$7.75	$7.75	$7.75	7,981
2020-08-27	$7.82	$7.85	$7.69	$7.82	$7.82	10,023
2020-08-26	$8.04	$8.16	$7.70	$7.74	$7.74	17,571
2020-08-25	$7.57	$8.03	$7.50	$7.93	$7.93	14,254
2020-08-24	$8.07	$8.19	$7.60	$7.89	$7.89	39,553
2020-08-21	$8.62	$8.87	$8.06	$8.14	$8.14	22,304
2020-08-20	$8.40	$8.59	$8.40	$8.51	$8.51	11,141
2020-08-19	$8.69	$9.09	$8.54	$8.54	$8.54	31,805
2020-08-18	$8.64	$9.00	$8.21	$8.73	$8.73	58,383
2020-08-17	$8.79	$8.79	$8.55	$8.78	$8.78	19,676
2020-08-14	$9.17	$9.17	$8.50	$8.54	$8.54	47,158
2020-08-13	$9.32	$9.66	$8.92	$9.07	$9.07	235,346
2020-08-12	$9.61	$9.76	$9.26	$9.39	$9.39	28,505
2020-08-11	$10.02	$10.08	$9.64	$9.68	$9.68	21,780
2020-08-10	$10.24	$10.50	$10.01	$10.13	$10.13	18,892
2020-08-07	$10.18	$10.52	$10.18	$10.34	$10.34	25,058
2020-08-06	$10.39	$10.69	$10.04	$10.48	$10.48	43,267
2020-08-05	$10.10	$10.91	$9.86	$10.65	$10.65	142,506
2020-08-04	$9.53	$11.45	$9.53	$10.40	$10.40	241,489
2020-08-03	$9.34	$9.79	$9.19	$9.58	$9.58	68,732
2020-07-31	$10.01	$10.08	$9.50	$9.56	$9.56	45,969
2020-07-30	$9.89	$10.11	$9.65	$10.00	$10.00	63,797
2020-07-29	$10.00	$10.41	$9.60	$9.91	$9.91	80,631
2020-07-28	$10.50	$10.77	$10.02	$10.10	$10.10	37,369
2020-07-27	$11.79	$11.80	$9.91	$9.96	$9.96	131,378
2020-07-24	$12.80	$13.97	$11.91	$12.07	$12.07	133,075
2020-07-23	$12.56	$13.40	$12.56	$12.81	$12.81	77,350
2020-07-22	$13.40	$13.41	$12.36	$12.55	$12.55	105,776
2020-07-21	$15.30	$15.60	$13.18	$13.37	$13.37	261,865
2020-07-20	$14.28	$15.90	$13.26	$14.92	$14.92	507,917
2020-07-17	$14.06	$14.40	$13.20	$13.75	$13.75	302,396
2020-07-16	$13.05	$16.50	$12.00	$14.58	$14.58	2,118,035
2020-07-15	$29.56	$31.40	$14.01	$14.13	$14.13	26,665,941
2020-07-14	$7.31	$7.86	$7.25	$7.31	$7.31	134,425
2020-07-13	$7.84	$8.46	$7.30	$7.40	$7.40	111,480
2020-07-10	$7.78	$8.19	$7.50	$7.66	$7.66	43,684
2020-07-09	$10.15	$10.15	$7.86	$7.97	$7.97	296,629
2020-07-08	$7.21	$10.68	$7.21	$10.20	$10.20	1,463,792
2020-07-07	$7.43	$7.82	$7.17	$7.25	$7.25	155,480
2020-07-06	$7.58	$7.71	$7.08	$7.50	$7.50	113,493
2020-07-02	$6.60	$7.24	$6.60	$6.85	$6.85	104,815
2020-07-01	$6.22	$6.56	$6.22	$6.48	$6.48	57,468
2020-06-30	$6.07	$6.36	$6.07	$6.31	$6.31	44,221
2020-06-29	$6.45	$6.67	$6.02	$6.10	$6.10	78,746
2020-06-26	$7.36	$7.36	$6.43	$6.43	$6.43	76,910
2020-06-25	$7.04	$7.50	$6.70	$7.26	$7.26	79,412
2020-06-24	$7.29	$7.80	$6.70	$7.22	$7.22	161,846
2020-06-23	$6.61	$7.80	$6.42	$7.26	$7.26	224,234
2020-06-22	$7.05	$7.05	$6.31	$6.39	$6.39	90,065
2020-06-19	$7.54	$7.79	$6.82	$7.17	$7.17	139,636
2020-06-18	$7.08	$7.36	$6.60	$7.03	$7.03	40,166
2020-06-17	$6.23	$9.10	$6.23	$7.23	$7.23	445,281
2020-06-16	$5.73	$6.65	$5.73	$6.11	$6.11	52,834
2020-06-15	$5.61	$6.04	$5.11	$5.70	$5.70	51,288
2020-06-12	$6.31	$7.22	$5.70	$5.95	$5.95	83,181
2020-06-11	$7.00	$7.27	$6.00	$6.96	$6.96	124,785
2020-06-10	$4.95	$12.10	$4.79	$7.50	$7.50	1,148,532
2020-06-09	$4.65	$4.98	$4.65	$4.95	$4.95	1,463
2020-06-08	$4.74	$5.03	$4.74	$4.97	$4.97	5,880
2020-06-05	$4.79	$4.91	$4.63	$4.63	$4.63	6,978
2020-06-04	$4.71	$4.97	$4.58	$4.80	$4.80	15,181
2020-06-03	$4.89	$4.89	$4.60	$4.70	$4.70	4,478
2020-06-02	$4.50	$4.77	$4.50	$4.67	$4.67	5,671
2020-06-01	$5.28	$5.36	$4.41	$4.50	$4.50	37,127
2020-05-29	$5.22	$5.77	$5.10	$5.25	$5.25	49,470
2020-05-28	$4.77	$5.18	$4.77	$5.05	$5.05	18,253
2020-05-27	$4.82	$5.05	$4.70	$4.77	$4.77	4,089
2020-05-26	$4.25	$4.69	$4.25	$4.63	$4.63	19,019
2020-05-22	$4.36	$4.42	$4.25	$4.25	$4.25	3,605
2020-05-21	$4.42	$4.56	$4.41	$4.45	$4.45	1,608
2020-05-20	$4.30	$4.95	$4.22	$4.62	$4.62	57,380
2020-05-19	$4.13	$4.34	$4.13	$4.17	$4.17	3,298
2020-05-18	$4.41	$4.41	$4.19	$4.24	$4.24	4,497
2020-05-15	$4.33	$4.33	$4.33	$4.33	$4.33	645
2020-05-14	$4.31	$4.38	$4.13	$4.38	$4.38	7,047
2020-05-13	$4.90	$4.90	$4.26	$4.39	$4.39	20,808
2020-05-12	$4.54	$5.23	$4.54	$4.85	$4.85	29,087
2020-05-11	$4.73	$4.73	$4.51	$4.54	$4.54	1,373
2020-05-08	$4.67	$4.76	$4.67	$4.74	$4.74	1,129
2020-05-07	$4.81	$4.83	$4.55	$4.71	$4.71	6,732
2020-05-06	$4.52	$4.96	$4.52	$4.72	$4.72	3,564
2020-05-05	$4.55	$4.76	$4.53	$4.53	$4.53	6,299
2020-05-04	$4.50	$4.55	$4.50	$4.55	$4.55	1,960
2020-05-01	$4.56	$4.80	$4.50	$4.67	$4.67	11,224
2020-04-30	$4.70	$4.70	$4.62	$4.69	$4.69	2,062
2020-04-29	$4.75	$4.90	$4.59	$4.59	$4.59	6,443
2020-04-28	$4.55	$4.90	$4.55	$4.61	$4.61	9,737
2020-04-27	$5.00	$5.00	$4.17	$4.64	$4.64	28,121
2020-04-24	$5.27	$5.60	$4.98	$5.04	$5.04	10,177
2020-04-23	$5.74	$5.74	$5.12	$5.39	$5.39	24,401
2020-04-22	$6.05	$6.50	$5.51	$5.85	$5.85	33,108
2020-04-21	$5.39	$5.98	$4.94	$5.76	$5.76	91,979
2020-04-20	$4.55	$5.55	$4.40	$5.33	$5.33	44,006
2020-04-17	$4.31	$4.72	$4.31	$4.55	$4.55	5,292
2020-04-16	$4.13	$4.27	$3.95	$4.08	$4.08	9,728
2020-04-15	$4.10	$4.53	$4.10	$4.13	$4.13	1,067
2020-04-14	$4.02	$4.74	$4.02	$4.28	$4.28	9,237
2020-04-13	$4.84	$5.19	$4.00	$4.52	$4.52	33,062
2020-04-09	$5.30	$5.40	$4.57	$5.02	$5.02	7,712
2020-04-08	$4.59	$4.94	$4.59	$4.87	$4.87	1,084
2020-04-07	$5.00	$5.50	$4.53	$4.69	$4.69	23,417
2020-04-06	$5.20	$5.25	$4.60	$4.96	$4.96	11,880
2020-04-03	$4.61	$4.96	$4.10	$4.81	$4.81	28,659
2020-04-02	$4.36	$4.71	$4.36	$4.61	$4.61	3,419
2020-04-01	$4.21	$4.34	$4.21	$4.34	$4.34	1,234
2020-03-31	$4.40	$5.49	$4.31	$4.59	$4.59	20,594
2020-03-30	$3.80	$4.29	$3.80	$4.29	$4.29	4,875
2020-03-27	$4.40	$4.42	$4.26	$4.39	$4.39	4,101
2020-03-26	$4.47	$4.47	$4.36	$4.36	$4.36	1,209
2020-03-25	$4.09	$4.37	$3.65	$4.30	$4.30	10,719
2020-03-24	$4.02	$4.28	$4.02	$4.03	$4.03	3,478
2020-03-23	$3.88	$4.04	$3.88	$4.02	$4.02	791
2020-03-20	$4.31	$4.37	$4.04	$4.09	$4.09	10,078
2020-03-19	$4.24	$4.42	$4.24	$4.24	$4.24	3,595
2020-03-18	$4.59	$4.59	$4.15	$4.20	$4.20	10,139
2020-03-17	$4.78	$4.78	$4.40	$4.46	$4.46	3,625
2020-03-16	$4.50	$4.74	$4.50	$4.67	$4.67	13,200
2020-03-13	$5.10	$5.17	$4.47	$4.74	$4.74	9,257
2020-03-12	$5.73	$5.77	$4.97	$5.01	$5.01	12,480
2020-03-11	$6.35	$7.10	$5.87	$5.93	$5.93	15,233
2020-03-10	$6.65	$6.89	$6.14	$6.62	$6.62	24,506
2020-03-09	$6.50	$6.90	$5.81	$6.61	$6.61	23,056
2020-03-06	$7.21	$7.56	$6.52	$6.91	$6.91	22,333
2020-03-05	$7.29	$7.41	$7.05	$7.25	$7.25	9,663
2020-03-04	$6.97	$7.75	$6.93	$7.71	$7.71	25,752
2020-03-03	$7.25	$7.43	$6.76	$7.40	$7.40	11,279
2020-03-02	$7.21	$7.34	$6.63	$7.34	$7.34	16,745
2020-02-28	$6.91	$7.45	$6.70	$7.03	$7.03	58,371
2020-02-27	$7.19	$7.35	$6.80	$7.00	$7.00	25,750
2020-02-26	$7.00	$7.47	$7.00	$7.05	$7.05	18,349
2020-02-25	$7.20	$7.57	$7.12	$7.15	$7.15	7,727
2020-02-24	$8.13	$8.13	$7.21	$7.36	$7.36	36,128
2020-02-21	$8.46	$8.54	$8.08	$8.19	$8.19	10,393
2020-02-20	$7.73	$8.84	$7.71	$8.12	$8.12	55,573
2020-02-19	$7.88	$8.00	$7.24	$7.71	$7.71	26,354
2020-02-18	$7.21	$7.58	$7.21	$7.33	$7.33	5,976
2020-02-14	$7.76	$7.76	$7.08	$7.15	$7.15	23,330
2020-02-13	$7.66	$7.87	$7.65	$7.73	$7.73	4,535
2020-02-12	$7.50	$8.00	$7.50	$7.87	$7.87	14,431
2020-02-11	$7.50	$8.00	$6.73	$7.50	$7.50	28,813
2020-02-10	$7.21	$8.05	$6.80	$7.77	$7.77	51,997
2020-02-07	$6.34	$8.35	$6.06	$7.07	$7.07	126,328
2020-02-06	$6.43	$6.58	$6.21	$6.22	$6.22	13,474
2020-02-05	$6.13	$6.64	$6.10	$6.34	$6.34	24,499
2020-02-04	$5.91	$6.35	$5.90	$5.96	$5.96	21,217
2020-02-03	$5.80	$6.36	$5.73	$5.89	$5.89	8,898
2020-01-31	$5.89	$6.42	$5.76	$6.18	$6.18	5,197
2020-01-30	$5.95	$5.95	$5.90	$5.90	$5.90	4,466
2020-01-29	$6.04	$6.20	$6.04	$6.06	$6.06	2,843
2020-01-28	$6.42	$6.42	$5.86	$6.05	$6.05	2,521
2020-01-27	$5.61	$6.29	$5.61	$6.05	$6.05	8,325
2020-01-24	$6.57	$6.63	$5.97	$6.00	$6.00	11,630
2020-01-23	$6.86	$7.08	$6.60	$6.60	$6.60	18,337
2020-01-22	$7.38	$7.38	$6.68	$6.71	$6.71	23,706
2020-01-21	$7.16	$7.21	$6.70	$6.70	$6.70	15,446
2020-01-17	$7.15	$7.42	$7.15	$7.36	$7.36	6,366
2020-01-16	$7.40	$7.65	$7.08	$7.16	$7.16	18,142
2020-01-15	$7.37	$7.89	$7.36	$7.70	$7.70	13,533
2020-01-14	$8.16	$8.19	$7.08	$7.44	$7.44	38,595
2020-01-13	$7.26	$8.85	$7.03	$8.26	$8.26	92,963
2020-01-10	$7.36	$7.49	$6.90	$7.21	$7.21	16,312
2020-01-09	$6.89	$7.65	$6.50	$7.52	$7.52	21,905
2020-01-08	$7.05	$7.29	$6.81	$6.83	$6.83	17,313
2020-01-07	$7.69	$7.69	$6.73	$7.32	$7.32	36,158
2020-01-06	$7.54	$8.13	$7.54	$7.77	$7.77	3,995
2020-01-03	$0.90	$0.91	$0.81	$0.84	$8.38	6,271
2020-01-02	$0.85	$0.95	$0.85	$0.90	$9.01	8,270
2019-12-31	$0.88	$0.92	$0.83	$0.89	$8.90	4,922
2019-12-30	$0.80	$0.94	$0.77	$0.89	$8.93	12,660
2019-12-27	$1.05	$1.10	$0.83	$0.85	$8.49	35,551
2019-12-26	$0.93	$1.09	$0.83	$0.99	$9.89	34,811
2019-12-24	$0.89	$1.00	$0.86	$0.89	$8.90	32,346
2019-12-23	$0.59	$1.10	$0.59	$1.00	$10.00	44,668
2019-12-20	$0.64	$0.65	$0.56	$0.56	$5.61	3,492
2019-12-19	$0.64	$0.64	$0.62	$0.63	$6.32	1,509
2019-12-18	$0.65	$0.68	$0.62	$0.64	$6.36	2,077
2019-12-17	$0.69	$0.69	$0.62	$0.65	$6.50	9,532
2019-12-16	$0.75	$0.75	$0.62	$0.69	$6.90	11,673
2019-12-13	$0.60	$0.70	$0.59	$0.60	$5.95	36,373
2019-12-12	$0.55	$0.59	$0.55	$0.57	$5.71	1,260
2019-12-11	$0.55	$0.60	$0.55	$0.56	$5.62	1,984
2019-12-10	$0.60	$0.60	$0.55	$0.55	$5.52	514
2019-12-09	$0.56	$0.61	$0.53	$0.61	$6.08	2,855
2019-12-06	$0.58	$0.62	$0.56	$0.59	$5.88	1,461
2019-12-05	$0.57	$0.62	$0.57	$0.59	$5.90	4,633
2019-12-04	$0.58	$0.62	$0.56	$0.60	$5.98	6,789
2019-12-03	$0.52	$0.58	$0.52	$0.54	$5.43	2,656
2019-12-02	$0.59	$0.59	$0.51	$0.52	$5.15	5,593
2019-11-29	$0.66	$0.66	$0.56	$0.61	$6.10	4,525
2019-11-27	$0.54	$0.65	$0.54	$0.64	$6.40	17,708
2019-11-26	$0.49	$0.56	$0.49	$0.54	$5.40	29,675
2019-11-25	$0.47	$0.50	$0.47	$0.49	$4.92	10,868
2019-11-22	$0.52	$0.53	$0.46	$0.48	$4.85	8,079
2019-11-21	$0.54	$0.54	$0.50	$0.52	$5.20	3,069
2019-11-20	$0.56	$0.57	$0.50	$0.54	$5.38	14,076
2019-11-19	$0.57	$0.60	$0.57	$0.57	$5.70	4,304
2019-11-18	$0.61	$0.63	$0.55	$0.57	$5.70	8,962
2019-11-15	$0.65	$0.70	$0.61	$0.63	$6.26	7,914
2019-11-14	$0.67	$0.68	$0.66	$0.67	$6.74	1,726
2019-11-13	$0.65	$0.70	$0.65	$0.68	$6.76	3,338
2019-11-12	$0.69	$0.70	$0.67	$0.67	$6.73	3,410
2019-11-11	$0.70	$0.70	$0.69	$0.69	$6.88	855
2019-11-08	$0.69	$0.70	$0.67	$0.68	$6.84	1,292
2019-11-07	$0.67	$0.69	$0.67	$0.69	$6.90	863
2019-11-06	$0.67	$0.69	$0.67	$0.68	$6.83	2,426
2019-11-05	$0.69	$0.70	$0.66	$0.69	$6.90	5,137
2019-11-04	$0.70	$0.70	$0.62	$0.67	$6.71	8,800
2019-11-01	$0.69	$0.74	$0.68	$0.69	$6.90	4,181
2019-10-31	$0.74	$0.74	$0.71	$0.72	$7.15	328
2019-10-30	$0.76	$0.79	$0.69	$0.72	$7.20	2,772
2019-10-29	$0.79	$0.79	$0.70	$0.77	$7.70	756
2019-10-28	$0.75	$0.75	$0.70	$0.75	$7.50	2,846
2019-10-25	$0.70	$0.74	$0.70	$0.73	$7.30	2,727
2019-10-24	$0.73	$0.73	$0.70	$0.72	$7.20	1,076
2019-10-23	$0.72	$0.73	$0.68	$0.72	$7.20	1,027
2019-10-22	$0.72	$0.73	$0.70	$0.71	$7.08	824
2019-10-21	$0.72	$0.73	$0.71	$0.73	$7.25	386
2019-10-18	$0.73	$0.73	$0.70	$0.72	$7.15	2,043
2019-10-17	$0.73	$0.73	$0.69	$0.70	$7.05	482
2019-10-16	$0.69	$0.74	$0.68	$0.73	$7.26	1,045
2019-10-15	$0.68	$0.75	$0.68	$0.72	$7.20	2,184
2019-10-14	$0.69	$0.75	$0.67	$0.68	$6.82	4,149
2019-10-11	$0.74	$0.75	$0.68	$0.71	$7.12	4,592
2019-10-10	$0.73	$0.74	$0.73	$0.73	$7.30	646
2019-10-09	$0.70	$0.74	$0.69	$0.73	$7.28	1,008
2019-10-08	$0.75	$0.75	$0.70	$0.70	$6.96	7,174
2019-10-07	$0.75	$0.75	$0.70	$0.70	$7.00	2,049
2019-10-04	$0.72	$0.75	$0.72	$0.75	$7.46	630
2019-10-03	$0.75	$0.75	$0.70	$0.75	$7.46	835
2019-10-02	$0.72	$0.75	$0.68	$0.71	$7.05	2,004
2019-10-01	$0.73	$0.75	$0.70	$0.73	$7.34	720
2019-09-30	$0.73	$0.73	$0.69	$0.73	$7.30	789
2019-09-27	$0.80	$0.81	$0.69	$0.72	$7.18	4,617
2019-09-26	$0.73	$0.77	$0.73	$0.76	$7.61	1,114
2019-09-25	$0.80	$0.80	$0.73	$0.76	$7.57	842
2019-09-24	$0.77	$0.77	$0.75	$0.76	$7.63	620
2019-09-23	$0.81	$0.81	$0.77	$0.80	$7.99	526
2019-09-20	$0.81	$0.82	$0.80	$0.81	$8.08	439
2019-09-19	$0.81	$0.85	$0.81	$0.81	$8.10	1,083
2019-09-18	$0.83	$0.84	$0.77	$0.83	$8.25	1,014
2019-09-17	$0.81	$0.87	$0.80	$0.85	$8.50	318
2019-09-16	$0.76	$0.86	$0.75	$0.83	$8.25	1,877
2019-09-13	$0.80	$0.85	$0.80	$0.85	$8.50	3,375
2019-09-12	$0.80	$0.83	$0.80	$0.82	$8.18	1,311
2019-09-11	$0.78	$0.85	$0.77	$0.83	$8.27	4,008
2019-09-10	$0.78	$0.78	$0.73	$0.78	$7.75	1,207
2019-09-09	$0.79	$0.80	$0.72	$0.78	$7.77	2,249
2019-09-06	$0.78	$0.79	$0.71	$0.78	$7.75	2,997
2019-09-05	$0.74	$0.76	$0.73	$0.76	$7.58	2,130
2019-09-04	$0.73	$0.74	$0.71	$0.71	$7.10	773
2019-09-03	$0.71	$0.73	$0.71	$0.73	$7.30	176
2019-08-30	$0.70	$0.74	$0.70	$0.73	$7.33	1,958
2019-08-29	$0.73	$0.74	$0.70	$0.74	$7.36	2,125
2019-08-28	$0.74	$0.75	$0.73	$0.73	$7.29	436
2019-08-27	$0.71	$0.73	$0.69	$0.71	$7.11	1,470
2019-08-26	$0.71	$0.71	$0.71	$0.71	$7.10	2,807
2019-08-23	$0.71	$0.79	$0.71	$0.74	$7.40	838
2019-08-22	$0.72	$0.80	$0.72	$0.74	$7.40	152
2019-08-21	$0.72	$0.75	$0.72	$0.75	$7.50	866
2019-08-20	$0.71	$0.75	$0.71	$0.74	$7.40	187
2019-08-19	$0.70	$0.76	$0.70	$0.71	$7.14	2,148
2019-08-16	$0.76	$0.76	$0.71	$0.71	$7.05	133
2019-08-15	$0.70	$0.77	$0.70	$0.70	$7.00	1,340
2019-08-14	$0.72	$0.75	$0.65	$0.69	$6.85	5,270
2019-08-13	$0.73	$0.82	$0.73	$0.77	$7.71	23,215
2019-08-12	$0.73	$0.75	$0.72	$0.73	$7.29	1,676
2019-08-09	$0.75	$0.75	$0.70	$0.71	$7.10	514
2019-08-08	$0.73	$0.75	$0.73	$0.75	$7.50	3,248
2019-08-07	$0.75	$0.76	$0.72	$0.74	$7.37	1,076
2019-08-06	$0.75	$0.75	$0.70	$0.71	$7.05	2,137
2019-08-05	$0.76	$0.80	$0.70	$0.75	$7.50	4,310
2019-08-02	$0.84	$0.84	$0.76	$0.76	$7.60	8,942
2019-08-01	$0.85	$0.85	$0.84	$0.85	$8.50	229
2019-07-31	$0.83	$0.88	$0.83	$0.85	$8.50	2,148
2019-07-30	$0.83	$0.85	$0.83	$0.83	$8.34	698
2019-07-29	$0.85	$0.85	$0.84	$0.85	$8.50	702
2019-07-26	$0.83	$0.86	$0.83	$0.85	$8.50	198
2019-07-25	$0.84	$0.87	$0.83	$0.86	$8.65	895
2019-07-24	$0.85	$0.90	$0.85	$0.86	$8.57	1,247
2019-07-23	$0.86	$0.87	$0.84	$0.85	$8.48	2,510
2019-07-22	$0.87	$0.87	$0.85	$0.87	$8.65	428
2019-07-19	$0.83	$0.86	$0.83	$0.86	$8.64	632
2019-07-18	$0.83	$0.85	$0.83	$0.83	$8.30	1,716
2019-07-17	$0.84	$0.86	$0.83	$0.84	$8.37	3,160
2019-07-16	$0.86	$0.86	$0.83	$0.85	$8.50	711
2019-07-15	$0.84	$0.87	$0.84	$0.86	$8.59	582
2019-07-12	$0.85	$0.89	$0.83	$0.84	$8.36	2,139
2019-07-11	$0.87	$0.87	$0.84	$0.85	$8.50	6,312
2019-07-10	$0.87	$0.90	$0.86	$0.90	$9.00	2,831
2019-07-09	$0.89	$0.92	$0.89	$0.89	$8.90	2,069
2019-07-08	$0.88	$0.90	$0.88	$0.90	$9.04	1,263
2019-07-05	$0.89	$0.92	$0.88	$0.89	$8.90	1,658
2019-07-03	$0.92	$0.92	$0.88	$0.88	$8.84	1,459
2019-07-02	$0.92	$0.92	$0.87	$0.90	$9.00	6,104
2019-07-01	$0.92	$0.92	$0.87	$0.88	$8.80	1,826
2019-06-28	$0.89	$0.92	$0.87	$0.91	$9.07	5,502
2019-06-27	$0.92	$0.92	$0.83	$0.90	$8.96	1,248
2019-06-26	$0.88	$0.92	$0.88	$0.91	$9.12	4,309
2019-06-25	$0.88	$0.92	$0.88	$0.91	$9.10	5,785
2019-06-24	$0.85	$0.93	$0.85	$0.90	$9.00	1,008
2019-06-21	$0.93	$0.93	$0.83	$0.88	$8.80	2,434
2019-06-20	$0.90	$0.95	$0.90	$0.91	$9.10	4,076
2019-06-19	$0.91	$0.91	$0.85	$0.90	$8.98	6,737
2019-06-18	$0.89	$0.98	$0.85	$0.91	$9.06	16,748
2019-06-17	$0.90	$0.90	$0.82	$0.89	$8.91	4,277
2019-06-14	$0.85	$0.95	$0.85	$0.90	$8.96	10,546
2019-06-13	$0.83	$1.03	$0.81	$1.01	$10.10	17,346
2019-06-12	$0.84	$0.84	$0.81	$0.84	$8.38	1,907
2019-06-11	$0.84	$0.87	$0.84	$0.86	$8.64	2,134
2019-06-10	$0.81	$0.85	$0.78	$0.85	$8.48	6,601
2019-06-07	$0.81	$0.81	$0.78	$0.81	$8.08	764
2019-06-06	$0.81	$0.81	$0.78	$0.79	$7.85	963
2019-06-05	$0.77	$0.80	$0.77	$0.78	$7.80	740
2019-06-04	$0.77	$0.86	$0.77	$0.83	$8.30	3,597
2019-06-03	$0.80	$0.80	$0.76	$0.78	$7.84	1,898
2019-05-31	$0.86	$0.86	$0.75	$0.76	$7.63	15,353
2019-05-30	$0.90	$0.90	$0.86	$0.86	$8.64	885
2019-05-29	$0.85	$0.90	$0.85	$0.87	$8.67	1,132
2019-05-28	$0.92	$0.92	$0.87	$0.88	$8.84	1,135
2019-05-24	$0.90	$0.90	$0.86	$0.88	$8.80	1,289
2019-05-23	$0.89	$0.90	$0.84	$0.90	$9.00	7,362
2019-05-22	$0.91	$0.91	$0.88	$0.88	$8.80	5,047
2019-05-21	$0.87	$0.98	$0.87	$0.93	$9.30	4,250
2019-05-20	$0.93	$0.93	$0.86	$0.88	$8.80	5,389
2019-05-17	$0.97	$1.01	$0.91	$0.93	$9.30	5,993
2019-05-16	$1.01	$1.01	$0.97	$0.99	$9.86	6,710
2019-05-15	$1.02	$1.02	$0.97	$0.98	$9.80	3,970
2019-05-14	$0.94	$1.03	$0.94	$1.02	$10.15	7,862
2019-05-13	$1.07	$1.07	$0.95	$0.97	$9.70	17,203
2019-05-10	$1.15	$1.16	$1.09	$1.09	$10.90	2,832
2019-05-09	$1.12	$1.16	$1.11	$1.16	$11.60	2,174
2019-05-08	$1.10	$1.18	$1.09	$1.15	$11.50	4,530
2019-05-07	$1.07	$1.12	$1.07	$1.12	$11.20	3,261
2019-05-06	$1.13	$1.15	$1.07	$1.10	$11.00	14,993
2019-05-03	$1.20	$1.20	$1.16	$1.16	$11.60	4,162
2019-05-02	$1.13	$1.20	$1.10	$1.19	$11.90	7,089
2019-05-01	$1.15	$1.16	$1.12	$1.12	$11.20	832
2019-04-30	$1.19	$1.21	$1.13	$1.15	$11.50	11,181
2019-04-29	$1.20	$1.23	$1.19	$1.19	$11.90	3,676
2019-04-26	$1.25	$1.25	$1.20	$1.20	$12.00	5,823
2019-04-25	$1.29	$1.29	$1.19	$1.26	$12.60	8,959
2019-04-24	$1.29	$1.31	$1.20	$1.23	$12.25	12,119
2019-04-23	$1.28	$1.32	$1.24	$1.32	$13.19	13,065
2019-04-22	$1.30	$1.37	$1.28	$1.28	$12.80	5,244
2019-04-18	$1.44	$1.44	$1.21	$1.30	$13.00	50,174
2019-04-17	$1.51	$1.78	$1.38	$1.41	$14.10	145,348
2019-04-16	$1.52	$1.56	$1.48	$1.50	$15.00	7,336
2019-04-15	$1.50	$1.53	$1.48	$1.49	$14.90	7,035
2019-04-12	$1.59	$1.59	$1.50	$1.50	$15.00	3,566
2019-04-11	$1.49	$1.61	$1.47	$1.58	$15.80	28,363
2019-04-10	$1.46	$1.51	$1.45	$1.50	$15.00	2,095
2019-04-09	$1.52	$1.52	$1.41	$1.46	$14.60	6,246
2019-04-08	$1.53	$1.53	$1.47	$1.52	$15.20	4,596
2019-04-05	$1.43	$1.53	$1.43	$1.49	$14.89	8,941
2019-04-04	$1.44	$1.52	$1.41	$1.45	$14.50	13,154
2019-04-03	$1.45	$1.49	$1.45	$1.45	$14.50	5,854
2019-04-02	$1.52	$1.52	$1.40	$1.40	$14.00	9,511
2019-04-01	$1.52	$1.61	$1.49	$1.53	$15.30	12,224
2019-03-29	$1.45	$1.64	$1.43	$1.48	$14.80	34,751
2019-03-28	$1.28	$1.43	$1.28	$1.36	$13.60	17,432
2019-03-27	$1.31	$1.31	$1.23	$1.28	$12.80	6,788
2019-03-26	$1.27	$1.38	$1.27	$1.32	$13.20	7,962
2019-03-25	$1.23	$1.33	$1.23	$1.23	$12.30	13,761
2019-03-22	$1.42	$1.42	$1.26	$1.29	$12.90	26,583
2019-03-21	$1.51	$1.51	$1.41	$1.43	$14.30	7,766
2019-03-20	$1.52	$1.53	$1.42	$1.51	$15.10	10,717
2019-03-19	$1.55	$1.57	$1.50	$1.51	$15.10	11,595
2019-03-18	$1.64	$1.64	$1.51	$1.54	$15.40	14,702
2019-03-15	$1.63	$1.65	$1.49	$1.63	$16.30	16,991
2019-03-14	$1.51	$1.64	$1.49	$1.58	$15.80	21,578
2019-03-13	$1.59	$1.60	$1.50	$1.52	$15.20	12,164
2019-03-12	$1.73	$1.78	$1.56	$1.60	$16.00	18,636
2019-03-11	$1.46	$1.79	$1.43	$1.73	$17.30	49,136
2019-03-08	$1.54	$1.54	$1.33	$1.42	$14.20	36,981
2019-03-07	$1.88	$1.88	$1.55	$1.57	$15.70	46,113
2019-03-06	$1.87	$1.98	$1.81	$1.85	$18.50	43,935
2019-03-05	$2.05	$2.14	$1.80	$1.95	$19.50	169,325
2019-03-04	$1.34	$2.23	$1.34	$2.23	$22.30	649,329
2019-03-01	$1.17	$1.47	$1.17	$1.31	$13.10	34,125
2019-02-28	$1.24	$1.26	$1.15	$1.16	$11.60	12,813
2019-02-27	$1.21	$1.30	$1.21	$1.24	$12.40	8,327
2019-02-26	$1.26	$1.39	$1.18	$1.21	$12.10	34,278
2019-02-25	$1.18	$1.40	$1.16	$1.30	$13.00	65,192
2019-02-22	$1.05	$1.15	$1.05	$1.13	$11.30	22,544
2019-02-21	$1.09	$1.09	$1.01	$1.05	$10.50	982
2019-02-20	$1.06	$1.10	$1.00	$1.05	$10.50	13,941
2019-02-19	$1.02	$1.08	$1.02	$1.04	$10.40	7,426
2019-02-15	$1.02	$1.03	$1.00	$1.02	$10.20	3,534
2019-02-14	$1.05	$1.07	$1.01	$1.02	$10.20	5,547
2019-02-13	$1.02	$1.08	$1.01	$1.07	$10.70	2,498
2019-02-12	$1.00	$1.09	$0.97	$1.00	$10.00	3,860
2019-02-11	$1.02	$1.05	$0.96	$0.96	$9.61	1,540
2019-02-08	$1.01	$1.04	$0.98	$1.00	$9.95	2,487
2019-02-07	$1.07	$1.07	$1.00	$1.01	$10.10	4,174
2019-02-06	$1.04	$1.09	$1.04	$1.07	$10.70	1,033
2019-02-05	$1.05	$1.05	$1.02	$1.04	$10.40	799
2019-02-04	$1.02	$1.05	$1.02	$1.05	$10.50	1,194
2019-02-01	$1.05	$1.10	$1.00	$1.01	$10.10	7,342
2019-01-31	$1.09	$1.09	$1.03	$1.03	$10.30	1,802
2019-01-30	$1.05	$1.15	$1.05	$1.11	$11.10	3,431
2019-01-29	$1.00	$1.07	$1.00	$1.05	$10.50	450
2019-01-28	$1.00	$1.09	$1.00	$1.04	$10.40	1,851
2019-01-25	$1.09	$1.09	$1.03	$1.03	$10.30	891
2019-01-24	$1.06	$1.10	$1.03	$1.03	$10.30	1,419
2019-01-23	$1.00	$1.13	$1.00	$1.10	$11.00	8,220
2019-01-22	$1.08	$1.10	$0.96	$1.08	$10.80	9,232
2019-01-18	$0.99	$1.36	$0.99	$1.11	$11.10	76,669
2019-01-17	$0.98	$1.00	$0.98	$1.00	$9.98	5,565
2019-01-16	$1.00	$1.00	$0.92	$1.00	$10.00	1,874
2019-01-15	$0.97	$1.00	$0.95	$1.00	$10.00	1,846
2019-01-14	$1.00	$1.00	$0.92	$0.97	$9.70	9,753
2019-01-11	$1.00	$1.00	$0.95	$1.00	$9.99	5,957
2019-01-10	$0.94	$0.99	$0.93	$0.99	$9.90	1,464
2019-01-09	$0.87	$0.95	$0.87	$0.94	$9.40	4,322
2019-01-08	$0.95	$0.95	$0.87	$0.87	$8.70	2,687
2019-01-07	$0.88	$0.95	$0.85	$0.95	$9.45	3,221
2019-01-04	$0.86	$0.91	$0.84	$0.84	$8.40	3,076
2019-01-03	$0.84	$0.88	$0.81	$0.81	$8.10	4,158
2019-01-02	$0.90	$0.90	$0.77	$0.85	$8.50	2,483
2018-12-31	$0.75	$0.93	$0.75	$0.90	$9.00	19,456
2018-12-28	$0.79	$0.81	$0.75	$0.79	$7.90	6,709
2018-12-27	$0.76	$0.80	$0.76	$0.79	$7.90	6,140
2018-12-26	$0.76	$0.80	$0.75	$0.76	$7.59	9,347
2018-12-24	$0.71	$0.80	$0.64	$0.76	$7.60	7,288
2018-12-21	$0.85	$0.89	$0.79	$0.82	$8.20	4,647
2018-12-20	$0.91	$0.91	$0.81	$0.82	$8.20	8,210
2018-12-19	$0.96	$0.99	$0.90	$0.93	$9.28	4,169
2018-12-18	$1.04	$1.05	$0.96	$0.98	$9.79	1,924
2018-12-17	$1.05	$1.06	$1.01	$1.04	$10.40	2,254
2018-12-14	$1.04	$1.08	$1.00	$1.08	$10.80	12,586
2018-12-13	$1.10	$1.10	$1.05	$1.05	$10.50	3,539
2018-12-12	$1.02	$1.11	$1.02	$1.10	$11.00	7,204
2018-12-11	$1.05	$1.24	$1.00	$1.00	$10.00	36,654
2018-12-10	$1.42	$1.56	$1.00	$1.07	$10.70	67,512
2018-12-07	$1.47	$1.49	$1.42	$1.44	$14.40	1,535
2018-12-06	$1.46	$1.49	$1.46	$1.47	$14.70	1,343
2018-12-04	$1.54	$1.57	$1.46	$1.56	$15.60	1,062
2018-12-03	$1.62	$1.62	$1.46	$1.57	$15.70	4,581
2018-11-30	$1.57	$1.64	$1.52	$1.57	$15.73	239
2018-11-29	$1.49	$1.65	$1.49	$1.57	$15.70	565
2018-11-28	$1.51	$1.62	$1.50	$1.55	$15.55	860
2018-11-27	$1.56	$1.58	$1.53	$1.55	$15.51	922
2018-11-26	$1.59	$1.64	$1.55	$1.55	$15.50	589
2018-11-23	$1.53	$1.68	$1.52	$1.57	$15.70	9,693
2018-11-21	$1.58	$1.58	$1.46	$1.57	$15.70	723
2018-11-20	$1.66	$1.67	$1.56	$1.58	$15.80	1,312
2018-11-19	$1.71	$1.71	$1.65	$1.70	$17.00	1,005
2018-11-16	$1.67	$1.71	$1.63	$1.71	$17.10	853
2018-11-15	$1.69	$1.70	$1.65	$1.68	$16.80	1,027
2018-11-14	$1.71	$1.76	$1.69	$1.69	$16.90	1,027
2018-11-13	$1.70	$1.75	$1.70	$1.73	$17.30	775
2018-11-12	$1.69	$1.72	$1.69	$1.70	$17.00	464
2018-11-09	$1.73	$1.75	$1.70	$1.75	$17.50	319
2018-11-08	$1.79	$1.81	$1.73	$1.77	$17.70	693
2018-11-07	$1.81	$1.83	$1.78	$1.78	$17.80	816
2018-11-06	$1.80	$1.82	$1.75	$1.82	$18.20	1,459
2018-11-05	$1.79	$1.83	$1.77	$1.79	$17.90	5,229
2018-11-02	$1.81	$1.83	$1.78	$1.83	$18.30	2,156
2018-11-01	$1.76	$1.82	$1.76	$1.79	$17.90	6,472
2018-10-31	$1.81	$1.83	$1.77	$1.78	$17.80	945
2018-10-30	$1.84	$1.85	$1.81	$1.81	$18.10	59
2018-10-29	$1.85	$1.87	$1.77	$1.78	$17.80	1,702
2018-10-26	$1.81	$1.89	$1.77	$1.89	$18.90	621
2018-10-25	$1.88	$1.88	$1.80	$1.82	$18.20	2,580
2018-10-24	$1.91	$1.91	$1.81	$1.88	$18.80	1,154
2018-10-23	$1.83	$1.95	$1.82	$1.88	$18.80	1,478
2018-10-22	$1.85	$1.94	$1.82	$1.84	$18.40	2,529
2018-10-19	$1.96	$2.07	$1.83	$1.90	$19.00	4,033
2018-10-18	$1.90	$2.01	$1.80	$1.93	$19.30	6,661
2018-10-17	$1.80	$1.94	$1.80	$1.88	$18.75	3,975
2018-10-16	$1.80	$1.86	$1.80	$1.85	$18.50	791
2018-10-15	$1.82	$1.86	$1.78	$1.80	$17.99	265
2018-10-12	$1.81	$1.85	$1.79	$1.85	$18.50	815
2018-10-11	$1.88	$1.88	$1.78	$1.78	$17.80	389
2018-10-10	$1.87	$1.87	$1.79	$1.79	$17.90	798
2018-10-09	$1.84	$1.87	$1.77	$1.87	$18.70	243
2018-10-08	$1.94	$1.94	$1.76	$1.79	$17.90	6,400
2018-10-05	$2.00	$2.08	$1.95	$1.99	$19.90	3,257
2018-10-04	$2.01	$2.05	$1.99	$2.00	$20.00	2,427
2018-10-03	$2.05	$2.05	$2.01	$2.01	$20.10	332
2018-10-02	$2.06	$2.06	$2.01	$2.03	$20.30	428
2018-10-01	$2.05	$2.10	$2.01	$2.06	$20.60	365
2018-09-28	$2.06	$2.09	$1.96	$2.06	$20.60	2,310
2018-09-27	$1.86	$2.10	$1.83	$2.09	$20.90	19,747
2018-09-26	$1.84	$1.90	$1.82	$1.90	$19.00	3,976
2018-09-25	$1.79	$1.85	$1.78	$1.85	$18.50	2,871
2018-09-24	$1.81	$1.85	$1.78	$1.82	$18.20	3,609
2018-09-21	$1.70	$1.90	$1.66	$1.81	$18.10	13,478
2018-09-20	$1.70	$1.70	$1.65	$1.68	$16.80	3,649
2018-09-19	$1.70	$1.70	$1.65	$1.70	$17.00	1,882
2018-09-18	$1.75	$1.75	$1.66	$1.70	$17.00	7,493
2018-09-17	$1.74	$1.74	$1.70	$1.72	$17.20	4,533
2018-09-14	$1.88	$1.88	$1.71	$1.74	$17.40	3,881
2018-09-13	$1.79	$1.88	$1.79	$1.86	$18.60	3,615
2018-09-12	$1.73	$1.85	$1.71	$1.85	$18.50	4,072
2018-09-11	$1.78	$1.78	$1.72	$1.73	$17.30	1,762
2018-09-10	$1.81	$1.81	$1.75	$1.81	$18.06	1,390
2018-09-07	$1.72	$1.81	$1.71	$1.81	$18.10	1,534
2018-09-06	$1.76	$1.77	$1.72	$1.75	$17.50	840
2018-09-05	$1.71	$1.83	$1.70	$1.83	$18.30	1,918
2018-09-04	$1.79	$1.79	$1.70	$1.73	$17.30	2,094
2018-08-31	$1.79	$1.79	$1.77	$1.79	$17.90	1,318
2018-08-30	$1.81	$1.82	$1.76	$1.77	$17.70	2,829
2018-08-29	$1.81	$1.86	$1.81	$1.83	$18.30	464
2018-08-28	$1.85	$1.85	$1.81	$1.85	$18.50	609
2018-08-27	$1.80	$1.85	$1.78	$1.84	$18.40	1,747
2018-08-24	$1.80	$1.83	$1.75	$1.78	$17.80	1,042
2018-08-23	$1.83	$1.89	$1.71	$1.86	$18.60	3,727
2018-08-22	$1.86	$1.89	$1.85	$1.86	$18.56	568
2018-08-21	$1.86	$1.88	$1.86	$1.87	$18.70	1,435
2018-08-20	$1.84	$1.88	$1.83	$1.88	$18.77	3,385
2018-08-17	$1.82	$1.88	$1.82	$1.88	$18.80	874
2018-08-16	$1.89	$1.90	$1.86	$1.89	$18.90	1,588
2018-08-15	$1.88	$1.94	$1.83	$1.86	$18.60	2,869
2018-08-14	$1.95	$1.95	$1.83	$1.85	$18.50	2,776
2018-08-13	$1.94	$1.96	$1.92	$1.96	$19.59	705
2018-08-10	$1.91	$1.98	$1.91	$1.96	$19.60	834
2018-08-09	$1.95	$1.95	$1.94	$1.94	$19.40	62
2018-08-08	$1.94	$1.98	$1.91	$1.91	$19.10	642
2018-08-07	$1.91	$1.98	$1.91	$1.97	$19.70	474
2018-08-06	$1.91	$1.94	$1.91	$1.92	$19.20	1,548
2018-08-03	$1.94	$1.98	$1.92	$1.94	$19.40	598
2018-08-02	$1.96	$2.00	$1.94	$1.94	$19.40	3,860
2018-08-01	$2.00	$2.00	$1.95	$1.95	$19.55	2,598
2018-07-31	$1.96	$2.00	$1.96	$1.98	$19.75	2,007
2018-07-30	$1.94	$1.99	$1.94	$1.96	$19.60	1,841
2018-07-27	$1.95	$1.97	$1.93	$1.93	$19.30	1,932
2018-07-26	$1.96	$2.00	$1.92	$1.95	$19.50	908
2018-07-25	$1.94	$2.00	$1.93	$1.95	$19.50	433
2018-07-24	$1.99	$2.00	$1.92	$1.92	$19.20	1,941
2018-07-23	$1.99	$1.99	$1.90	$1.96	$19.60	1,316
2018-07-20	$1.90	$1.97	$1.90	$1.91	$19.10	1,062
2018-07-19	$1.91	$1.93	$1.90	$1.93	$19.25	484
2018-07-18	$1.92	$1.94	$1.91	$1.91	$19.10	272
2018-07-17	$1.92	$1.97	$1.91	$1.93	$19.30	785
2018-07-16	$1.98	$1.98	$1.89	$1.90	$19.00	1,225
2018-07-13	$1.99	$2.08	$1.95	$1.95	$19.50	4,195
2018-07-12	$1.95	$2.00	$1.93	$2.00	$20.00	1,233
2018-07-11	$1.95	$1.95	$1.88	$1.92	$19.20	554
2018-07-10	$1.91	$1.93	$1.91	$1.91	$19.10	508
2018-07-09	$1.89	$1.91	$1.88	$1.91	$19.10	3,494
2018-07-06	$1.90	$1.90	$1.87	$1.87	$18.70	781
2018-07-05	$1.90	$1.92	$1.90	$1.90	$19.00	1,167
2018-07-03	$1.92	$1.93	$1.92	$1.92	$19.19	327
2018-07-02	$1.91	$1.93	$1.89	$1.92	$19.20	606
2018-06-29	$1.90	$1.91	$1.90	$1.91	$19.10	315
2018-06-28	$1.88	$1.90	$1.88	$1.89	$18.90	1,045
2018-06-27	$1.90	$1.93	$1.87	$1.90	$19.00	1,133
2018-06-26	$1.93	$1.93	$1.88	$1.92	$19.20	1,481
2018-06-25	$1.95	$1.95	$1.89	$1.91	$19.10	2,538
2018-06-22	$1.95	$1.97	$1.95	$1.96	$19.55	519
2018-06-21	$2.00	$2.03	$1.93	$1.95	$19.50	3,432
2018-06-20	$2.00	$2.00	$1.98	$1.99	$19.90	367
2018-06-19	$2.01	$2.02	$1.95	$1.97	$19.70	6,226
2018-06-18	$2.05	$2.05	$2.02	$2.02	$20.20	3,159
2018-06-15	$2.08	$2.08	$2.04	$2.05	$20.50	2,591
2018-06-14	$2.05	$2.09	$2.02	$2.09	$20.86	2,421
2018-06-13	$2.09	$2.09	$2.01	$2.05	$20.50	2,416
2018-06-12	$2.03	$2.09	$2.03	$2.06	$20.60	1,272
2018-06-11	$2.06	$2.08	$2.06	$2.08	$20.80	1,818
2018-06-08	$2.01	$2.08	$2.00	$2.07	$20.70	1,475
2018-06-07	$2.00	$2.03	$1.97	$2.02	$20.20	1,269
2018-06-06	$2.02	$2.04	$1.97	$2.01	$20.10	1,913
2018-06-05	$2.14	$2.14	$1.93	$2.01	$20.10	6,274
2018-06-04	$2.12	$2.12	$2.04	$2.04	$20.40	1,109
2018-06-01	$1.96	$2.16	$1.96	$2.02	$20.20	5,152
2018-05-31	$2.01	$2.03	$1.86	$1.93	$19.30	2,551
2018-05-30	$2.00	$2.09	$1.90	$2.00	$20.00	2,244
2018-05-29	$2.09	$2.10	$1.97	$2.02	$20.20	8,509
2018-05-25	$2.09	$2.11	$2.07	$2.08	$20.80	791
2018-05-24	$2.18	$2.25	$2.06	$2.09	$20.90	2,255
2018-05-23	$2.25	$2.25	$2.08	$2.16	$21.60	2,911
2018-05-22	$2.11	$2.27	$2.07	$2.25	$22.50	8,147
2018-05-21	$2.05	$2.14	$2.05	$2.12	$21.20	3,019
2018-05-18	$1.99	$2.13	$1.99	$2.09	$20.90	4,258
2018-05-17	$2.10	$2.10	$1.92	$2.03	$20.30	5,972
2018-05-16	$2.05	$2.13	$2.05	$2.08	$20.80	2,052
2018-05-15	$2.04	$2.08	$2.04	$2.05	$20.50	1,054
2018-05-14	$2.03	$2.03	$1.98	$2.01	$20.10	2,387
2018-05-11	$2.02	$2.04	$1.97	$2.02	$20.20	886
2018-05-10	$1.96	$2.06	$1.96	$1.99	$19.90	5,210
2018-05-09	$1.97	$2.07	$1.97	$2.04	$20.40	2,560
2018-05-08	$1.96	$2.07	$1.96	$1.97	$19.70	9,214
2018-05-07	$1.90	$1.98	$1.88	$1.96	$19.60	5,458
2018-05-04	$1.97	$2.05	$1.90	$1.93	$19.30	13,668
2018-05-03	$1.83	$2.03	$1.81	$1.93	$19.30	17,726
2018-05-02	$1.86	$1.89	$1.78	$1.80	$18.00	4,239
2018-05-01	$1.92	$1.92	$1.84	$1.85	$18.50	3,581
2018-04-30	$1.92	$1.95	$1.90	$1.92	$19.20	2,096
2018-04-27	$1.98	$1.98	$1.90	$1.92	$19.20	3,780
2018-04-26	$2.02	$2.07	$1.93	$1.95	$19.50	6,418
2018-04-25	$2.08	$2.08	$2.01	$2.03	$20.30	5,116
2018-04-24	$2.13	$2.16	$2.08	$2.08	$20.80	4,310
2018-04-23	$2.16	$2.18	$2.08	$2.09	$20.90	9,254
2018-04-20	$2.33	$2.33	$2.15	$2.18	$21.80	8,909
2018-04-19	$2.52	$2.54	$2.28	$2.30	$23.00	9,728
2018-04-18	$2.32	$2.53	$2.32	$2.50	$25.00	6,299
2018-04-17	$2.40	$2.42	$2.35	$2.36	$23.60	6,022
2018-04-16	$2.45	$2.45	$2.35	$2.42	$24.20	4,900
2018-04-13	$2.48	$2.49	$2.42	$2.44	$24.40	3,233
2018-04-12	$2.36	$2.52	$2.36	$2.42	$24.20	8,386
2018-04-11	$2.28	$2.46	$2.27	$2.36	$23.60	8,367
2018-04-10	$2.24	$2.66	$2.18	$2.42	$24.20	102,415
2018-04-09	$2.18	$2.24	$2.10	$2.18	$21.80	4,019
2018-04-06	$2.15	$2.23	$2.09	$2.20	$22.00	538
2018-04-05	$2.08	$2.22	$2.08	$2.16	$21.60	1,268
2018-04-04	$2.06	$2.14	$2.04	$2.10	$21.00	3,893
2018-04-03	$2.05	$2.16	$2.04	$2.05	$20.50	2,847
2018-04-02	$2.20	$2.26	$2.05	$2.05	$20.50	6,547
2018-03-29	$2.22	$2.28	$2.20	$2.22	$22.20	4,495
2018-03-28	$2.25	$2.27	$2.20	$2.24	$22.40	6,480
2018-03-27	$2.32	$2.36	$2.25	$2.25	$22.50	2,278
2018-03-26	$2.38	$2.38	$2.32	$2.35	$23.50	3,923
2018-03-23	$2.46	$2.46	$2.37	$2.37	$23.70	3,794
2018-03-22	$2.55	$2.55	$2.48	$2.53	$25.30	4,677
2018-03-21	$2.51	$2.57	$2.45	$2.54	$25.40	4,327
2018-03-20	$2.49	$2.59	$2.46	$2.49	$24.90	2,628
2018-03-19	$2.52	$2.55	$2.43	$2.50	$25.00	6,217
2018-03-16	$2.56	$2.65	$2.47	$2.54	$25.40	16,109
2018-03-15	$2.46	$2.58	$2.46	$2.58	$25.80	1,343
2018-03-14	$2.60	$2.60	$2.45	$2.54	$25.40	2,379
2018-03-13	$2.60	$2.60	$2.52	$2.52	$25.20	5,623
2018-03-12	$2.60	$2.60	$2.47	$2.59	$25.90	5,284
2018-03-09	$2.64	$2.64	$2.53	$2.58	$25.80	1,767
2018-03-08	$2.47	$2.61	$2.47	$2.52	$25.20	3,510
2018-03-07	$2.52	$2.59	$2.40	$2.47	$24.70	11,701
2018-03-06	$2.54	$2.64	$2.54	$2.54	$25.40	8,475
2018-03-05	$2.34	$2.57	$2.34	$2.53	$25.30	6,657
2018-03-02	$2.35	$2.46	$2.32	$2.37	$23.70	1,141
2018-03-01	$2.39	$2.45	$2.33	$2.39	$23.90	4,403
2018-02-28	$2.43	$2.54	$2.40	$2.40	$24.00	3,466
2018-02-27	$2.52	$2.55	$2.43	$2.43	$24.30	2,604
2018-02-26	$2.53	$2.58	$2.49	$2.53	$25.30	5,056
2018-02-23	$2.51	$2.62	$2.51	$2.59	$25.90	6,473
2018-02-22	$2.60	$2.62	$2.40	$2.51	$25.10	3,862
2018-02-21	$2.62	$2.63	$2.56	$2.59	$25.90	3,853
2018-02-20	$2.44	$2.66	$2.44	$2.57	$25.70	13,981
2018-02-16	$2.58	$2.66	$2.39	$2.44	$24.40	27,906
2018-02-15	$2.60	$2.60	$2.44	$2.46	$24.60	7,109
2018-02-14	$2.55	$2.56	$2.45	$2.47	$24.70	6,780
2018-02-13	$2.35	$2.60	$2.34	$2.52	$25.20	27,822
2018-02-12	$2.15	$2.38	$2.11	$2.32	$23.20	35,405
2018-02-09	$2.14	$2.28	$2.06	$2.17	$21.70	10,956
2018-02-08	$2.21	$2.31	$2.10	$2.16	$21.60	5,373
2018-02-07	$2.31	$2.33	$2.20	$2.22	$22.20	5,297
2018-02-06	$2.35	$2.40	$2.19	$2.30	$23.00	19,803
2018-02-05	$2.36	$2.47	$2.35	$2.39	$23.90	13,446
2018-02-02	$2.45	$2.48	$2.38	$2.39	$23.90	6,736
2018-02-01	$2.53	$2.58	$2.49	$2.51	$25.10	7,250
2018-01-31	$2.45	$2.59	$2.41	$2.50	$25.04	6,963
2018-01-30	$2.54	$2.55	$2.43	$2.46	$24.60	14,780
2018-01-29	$2.55	$2.60	$2.37	$2.50	$25.00	12,941
2018-01-26	$2.58	$2.64	$2.50	$2.57	$25.70	9,859
2018-01-25	$2.63	$2.69	$2.41	$2.61	$26.10	33,713
2018-01-24	$2.65	$2.73	$2.60	$2.64	$26.40	10,696
2018-01-23	$2.71	$2.75	$2.61	$2.65	$26.50	10,646
2018-01-22	$2.76	$2.78	$2.70	$2.71	$27.10	8,178
2018-01-19	$2.76	$2.85	$2.70	$2.77	$27.70	13,884
2018-01-18	$2.76	$2.80	$2.70	$2.75	$27.50	5,519
2018-01-17	$2.86	$2.86	$2.70	$2.76	$27.60	9,521
2018-01-16	$2.85	$2.88	$2.79	$2.85	$28.50	17,152
2018-01-12	$2.94	$2.95	$2.85	$2.92	$29.20	19,813
2018-01-11	$2.82	$3.05	$2.82	$2.93	$29.30	48,128
2018-01-10	$2.87	$2.92	$2.75	$2.84	$28.40	16,929
2018-01-09	$2.90	$2.99	$2.79	$2.85	$28.50	17,779
2018-01-08	$2.93	$3.06	$2.86	$2.89	$28.90	23,499
2018-01-05	$3.27	$3.35	$2.84	$2.97	$29.70	75,217
2018-01-04	$3.18	$3.36	$3.10	$3.20	$32.00	78,375
2018-01-03	$2.82	$3.22	$2.72	$3.14	$31.40	126,829
2018-01-02	$2.74	$2.90	$2.69	$2.80	$28.00	27,829
2017-12-29	$2.93	$2.93	$2.64	$2.68	$26.80	26,183
2017-12-28	$2.95	$3.01	$2.72	$2.90	$29.00	26,234
2017-12-27	$2.84	$3.12	$2.76	$2.93	$29.30	58,797
2017-12-26	$3.00	$3.02	$2.78	$2.84	$28.40	16,580
2017-12-22	$2.79	$3.02	$2.67	$2.99	$29.90	23,802
2017-12-21	$3.22	$3.25	$2.77	$2.83	$28.30	61,401
2017-12-20	$2.53	$4.14	$2.50	$3.28	$32.80	439,834
2017-12-19	$2.53	$2.55	$2.34	$2.49	$24.90	59,763
2017-12-18	$2.37	$2.55	$2.26	$2.50	$25.00	52,244
2017-12-15	$2.18	$2.41	$2.14	$2.34	$23.40	46,591
2017-12-14	$2.16	$2.21	$2.07	$2.18	$21.80	23,561
2017-12-13	$2.12	$2.22	$2.01	$2.17	$21.70	31,368
2017-12-12	$2.11	$2.17	$2.01	$2.11	$21.10	17,949
2017-12-11	$2.00	$2.14	$1.95	$2.11	$21.10	20,947
2017-12-08	$2.07	$2.11	$1.88	$1.99	$19.90	11,833
2017-12-07	$2.33	$2.44	$2.03	$2.06	$20.60	33,943
2017-12-06	$2.14	$2.42	$2.09	$2.23	$22.30	37,707
2017-12-05	$1.89	$2.20	$1.89	$2.09	$20.90	33,678
2017-12-04	$1.82	$1.90	$1.75	$1.90	$19.00	13,596
2017-12-01	$1.73	$1.77	$1.71	$1.74	$17.40	5,372
2017-11-30	$1.81	$1.81	$1.71	$1.72	$17.20	6,562
2017-11-29	$1.72	$1.82	$1.72	$1.77	$17.70	8,718
2017-11-28	$1.91	$1.91	$1.70	$1.75	$17.50	10,534
2017-11-27	$1.95	$1.95	$1.86	$1.88	$18.80	8,598
2017-11-24	$2.05	$2.06	$1.93	$1.95	$19.50	9,800
2017-11-22	$2.02	$2.10	$1.96	$2.06	$20.55	6,564
2017-11-21	$2.10	$2.10	$1.92	$2.02	$20.20	20,164
2017-11-20	$2.06	$2.15	$2.01	$2.10	$21.00	5,707
2017-11-17	$2.09	$2.13	$2.03	$2.05	$20.50	6,603
2017-11-16	$2.00	$2.25	$2.00	$2.05	$20.50	6,759
2017-11-15	$2.37	$2.37	$2.02	$2.04	$20.40	14,533
2017-11-14	$2.17	$2.17	$2.06	$2.13	$21.30	6,234
2017-11-13	$2.14	$2.18	$2.07	$2.15	$21.50	7,034
2017-11-10	$2.13	$2.21	$2.12	$2.13	$21.30	5,127
2017-11-09	$2.17	$2.22	$2.06	$2.15	$21.50	5,521
2017-11-08	$2.14	$2.17	$2.03	$2.16	$21.60	16,478
2017-11-07	$2.28	$2.28	$2.11	$2.16	$21.60	6,761
2017-11-06	$2.31	$2.31	$2.27	$2.27	$22.70	1,420
2017-11-03	$2.27	$2.36	$2.22	$2.30	$23.00	5,438
2017-11-02	$2.28	$2.32	$2.21	$2.28	$22.80	4,722
2017-11-01	$2.30	$2.34	$2.19	$2.26	$22.60	4,321
2017-10-31	$2.20	$2.29	$2.20	$2.26	$22.60	3,329
2017-10-30	$2.27	$2.30	$2.10	$2.20	$22.00	9,613
2017-10-27	$2.36	$2.37	$2.25	$2.28	$22.80	8,596
2017-10-26	$2.38	$2.59	$2.35	$2.35	$23.50	10,894
2017-10-25	$2.54	$2.54	$2.35	$2.38	$23.80	16,884
2017-10-24	$2.60	$2.69	$2.45	$2.50	$25.00	15,034
2017-10-23	$2.43	$2.79	$2.40	$2.58	$25.80	51,102
2017-10-20	$2.35	$2.44	$2.30	$2.43	$24.30	7,954
2017-10-19	$2.34	$2.44	$2.30	$2.36	$23.60	8,157
2017-10-18	$2.38	$2.45	$2.31	$2.37	$23.70	3,932
2017-10-17	$2.29	$2.47	$2.29	$2.39	$23.88	9,052
2017-10-16	$2.41	$2.41	$2.19	$2.32	$23.20	11,195
2017-10-13	$2.35	$2.52	$2.35	$2.39	$23.90	11,204
2017-10-12	$2.37	$2.45	$2.31	$2.42	$24.20	11,503
2017-10-11	$2.31	$2.41	$2.28	$2.33	$23.30	8,189
2017-10-10	$2.37	$2.48	$2.22	$2.39	$23.90	12,762
2017-10-09	$2.30	$2.48	$2.23	$2.35	$23.50	31,381
2017-10-06	$2.20	$2.29	$2.15	$2.27	$22.70	8,128
2017-10-05	$2.19	$2.26	$2.10	$2.16	$21.60	9,637
2017-10-04	$2.00	$2.20	$2.00	$2.16	$21.60	6,749
2017-10-03	$2.11	$2.12	$1.92	$2.10	$21.00	6,211
2017-10-02	$2.13	$2.17	$2.08	$2.11	$21.10	1,707
2017-09-29	$2.06	$2.14	$2.06	$2.10	$20.98	4,417
2017-09-28	$2.08	$2.08	$2.02	$2.05	$20.50	2,519
2017-09-27	$2.04	$2.16	$2.04	$2.08	$20.80	5,108
2017-09-26	$1.93	$2.09	$1.93	$2.04	$20.40	8,841
2017-09-25	$2.10	$2.13	$1.85	$1.91	$19.10	27,706
2017-09-22	$2.18	$2.20	$2.12	$2.12	$21.20	3,474
2017-09-21	$2.22	$2.25	$2.16	$2.22	$22.20	5,799
2017-09-20	$2.24	$2.28	$2.21	$2.25	$22.50	3,327
2017-09-19	$2.34	$2.34	$2.15	$2.24	$22.40	25,756
2017-09-18	$2.35	$2.35	$2.21	$2.27	$22.70	17,479
2017-09-15	$2.34	$2.34	$2.27	$2.29	$22.90	9,259
2017-09-14	$2.24	$2.36	$2.20	$2.30	$23.00	12,163
2017-09-13	$2.12	$2.29	$2.12	$2.25	$22.45	13,133
2017-09-12	$2.05	$2.25	$2.04	$2.12	$21.20	20,430
2017-09-11	$2.12	$2.24	$2.05	$2.06	$20.60	22,176
2017-09-08	$2.31	$2.50	$2.11	$2.12	$21.20	16,131
2017-09-07	$2.35	$2.44	$2.23	$2.30	$23.00	9,507
2017-09-06	$2.53	$2.53	$2.33	$2.33	$23.30	15,070
2017-09-05	$2.49	$2.77	$2.45	$2.52	$25.20	14,847
2017-09-01	$2.52	$2.56	$2.48	$2.55	$25.50	8,005
2017-08-31	$2.61	$2.63	$2.47	$2.53	$25.30	11,223
2017-08-30	$2.58	$2.65	$2.48	$2.55	$25.50	11,303
2017-08-29	$2.62	$2.62	$2.45	$2.60	$26.00	19,119
2017-08-28	$2.77	$2.77	$2.51	$2.63	$26.30	23,447
2017-08-25	$2.78	$2.89	$2.62	$2.70	$27.00	27,274
2017-08-24	$2.66	$2.90	$2.66	$2.78	$27.80	46,531
2017-08-23	$2.63	$2.81	$2.44	$2.66	$26.60	34,559
2017-08-22	$2.52	$2.63	$2.27	$2.56	$25.60	58,793
2017-08-21	$2.38	$2.72	$2.18	$2.54	$25.40	85,911
2017-08-18	$2.02	$2.38	$1.88	$2.31	$23.10	57,535
2017-08-17	$2.06	$2.16	$1.91	$2.00	$20.00	37,479
2017-08-16	$1.66	$2.21	$1.65	$2.11	$21.08	95,176
2017-08-15	$1.61	$1.70	$1.58	$1.64	$16.40	18,971
2017-08-14	$1.81	$1.84	$1.67	$1.68	$16.80	31,048
2017-08-11	$1.66	$1.85	$1.62	$1.76	$17.60	8,454
2017-08-10	$1.80	$1.80	$1.67	$1.70	$17.00	8,143
2017-08-09	$1.77	$1.83	$1.65	$1.79	$17.90	14,222
2017-08-08	$1.83	$1.95	$1.75	$1.82	$18.20	29,080
2017-08-07	$1.50	$1.85	$1.50	$1.78	$17.80	34,957
2017-08-04	$1.38	$1.53	$1.38	$1.50	$15.00	13,184
2017-08-03	$1.39	$1.40	$1.38	$1.38	$13.80	1,799
2017-08-02	$1.39	$1.40	$1.37	$1.40	$14.00	4,284
2017-08-01	$1.44	$1.44	$1.36	$1.40	$14.00	12,942
2017-07-31	$1.44	$1.46	$1.38	$1.42	$14.20	6,436
2017-07-28	$1.40	$1.44	$1.40	$1.42	$14.20	8,386
2017-07-27	$1.35	$1.41	$1.35	$1.39	$13.90	16,504
2017-07-26	$1.38	$1.42	$1.35	$1.35	$13.50	14,044
2017-07-25	$1.42	$1.45	$1.37	$1.37	$13.70	6,501
2017-07-24	$1.47	$1.48	$1.37	$1.37	$13.70	8,296
2017-07-21	$1.35	$1.43	$1.35	$1.37	$13.70	12,006
2017-07-20	$1.34	$1.43	$1.33	$1.35	$13.50	7,240
2017-07-19	$1.39	$1.45	$1.32	$1.32	$13.20	13,509
2017-07-18	$1.40	$1.46	$1.38	$1.38	$13.80	11,060
2017-07-17	$1.43	$1.50	$1.40	$1.43	$14.30	15,866
2017-07-14	$1.50	$1.56	$1.41	$1.41	$14.10	30,062
2017-07-13	$1.52	$1.55	$1.50	$1.50	$15.00	5,943
2017-07-12	$1.55	$1.55	$1.50	$1.51	$15.10	5,144
2017-07-11	$1.51	$1.55	$1.51	$1.51	$15.10	1,926
2017-07-10	$1.58	$1.60	$1.51	$1.51	$15.10	7,768
2017-07-07	$1.67	$1.67	$1.54	$1.59	$15.90	3,230
2017-07-06	$1.68	$1.70	$1.60	$1.60	$16.00	8,891
2017-07-05	$1.65	$1.70	$1.65	$1.68	$16.80	6,156
2017-07-03	$1.70	$1.76	$1.63	$1.64	$16.40	4,344
2017-06-30	$1.74	$1.77	$1.71	$1.71	$17.10	1,874
2017-06-29	$1.70	$1.77	$1.70	$1.71	$17.10	7,762
2017-06-28	$1.76	$1.77	$1.70	$1.70	$17.00	3,254
2017-06-27	$1.73	$1.78	$1.72	$1.72	$17.20	5,426
2017-06-26	$1.70	$1.74	$1.70	$1.70	$17.00	4,975
2017-06-23	$1.66	$1.75	$1.66	$1.68	$16.80	5,255
2017-06-22	$1.70	$1.74	$1.61	$1.66	$16.60	8,222
2017-06-21	$1.75	$1.77	$1.65	$1.65	$16.50	8,200
2017-06-20	$1.77	$1.79	$1.68	$1.71	$17.10	9,952
2017-06-19	$1.91	$1.96	$1.68	$1.81	$18.10	15,052
2017-06-16	$1.95	$2.00	$1.85	$1.87	$18.70	2,346
2017-06-15	$1.98	$2.02	$1.84	$1.96	$19.60	15,500
2017-06-14	$2.05	$2.16	$2.05	$2.08	$20.80	13,491
2017-06-13	$2.03	$2.09	$2.01	$2.06	$20.60	2,318
2017-06-12	$2.05	$2.10	$2.02	$2.04	$20.40	3,107
2017-06-09	$2.12	$2.17	$2.02	$2.05	$20.50	9,002
2017-06-08	$2.10	$2.17	$2.07	$2.11	$21.10	3,463
2017-06-07	$2.17	$2.20	$2.05	$2.08	$20.80	5,700
2017-06-06	$2.16	$2.22	$2.13	$2.20	$22.00	8,041
2017-06-05	$2.03	$2.15	$2.03	$2.15	$21.50	4,875
2017-06-02	$2.08	$2.12	$2.02	$2.03	$20.30	6,061
2017-06-01	$2.04	$2.13	$2.04	$2.04	$20.40	4,059
2017-05-31	$2.10	$2.12	$2.02	$2.03	$20.30	2,398
2017-05-30	$2.00	$2.12	$2.00	$2.07	$20.70	5,265
2017-05-26	$2.05	$2.06	$2.01	$2.04	$20.40	3,218
2017-05-25	$2.10	$2.12	$2.04	$2.07	$20.70	4,460
2017-05-24	$2.06	$2.14	$2.03	$2.11	$21.10	2,461
2017-05-23	$2.10	$2.13	$2.06	$2.06	$20.60	2,945
2017-05-22	$2.13	$2.20	$2.08	$2.09	$20.90	9,507
2017-05-19	$2.14	$2.22	$2.11	$2.14	$21.35	3,421
2017-05-18	$2.11	$2.24	$2.09	$2.15	$21.50	4,095
2017-05-17	$2.15	$2.23	$2.10	$2.14	$21.40	7,694
2017-05-16	$2.27	$2.28	$2.13	$2.19	$21.90	5,727
2017-05-15	$2.25	$2.29	$2.09	$2.23	$22.30	7,940
2017-05-12	$2.27	$2.27	$2.11	$2.20	$22.00	5,698
2017-05-11	$2.21	$2.27	$2.10	$2.16	$21.60	11,254
2017-05-10	$2.23	$2.32	$2.18	$2.23	$22.30	6,438
2017-05-09	$2.24	$2.33	$2.12	$2.24	$22.40	18,766
2017-05-08	$2.06	$2.26	$2.05	$2.20	$22.00	22,419
2017-05-05	$2.06	$2.18	$2.03	$2.04	$20.40	7,576
2017-05-04	$2.29	$2.29	$2.05	$2.10	$21.00	7,210
2017-05-03	$2.30	$2.32	$2.12	$2.26	$22.60	5,724
2017-05-02	$2.38	$2.39	$2.26	$2.32	$23.20	6,578
2017-05-01	$2.57	$2.57	$2.35	$2.39	$23.90	25,496
2017-04-28	$2.60	$2.62	$2.56	$2.59	$25.90	2,477
2017-04-27	$2.60	$2.66	$2.60	$2.60	$26.00	1,392
2017-04-26	$2.65	$2.72	$2.60	$2.60	$26.00	9,523
2017-04-25	$2.65	$2.75	$2.62	$2.65	$26.50	11,758
2017-04-24	$2.65	$2.73	$2.62	$2.66	$26.60	3,252
2017-04-21	$2.75	$2.80	$2.63	$2.63	$26.30	12,349
2017-04-20	$2.79	$2.80	$2.73	$2.77	$27.70	11,156
2017-04-19	$2.86	$2.88	$2.73	$2.77	$27.70	7,278
2017-04-18	$2.89	$2.92	$2.83	$2.85	$28.49	8,003
2017-04-17	$3.11	$3.11	$2.85	$2.92	$29.20	30,202
2017-04-13	$3.41	$3.50	$3.05	$3.26	$32.60	15,324
2017-04-12	$3.50	$3.56	$3.35	$3.52	$35.20	13,597
2017-04-11	$3.35	$3.49	$3.28	$3.46	$34.60	24,481
2017-04-10	$3.30	$3.44	$3.20	$3.36	$33.60	8,711
2017-04-07	$3.22	$3.45	$3.22	$3.30	$33.00	14,917
2017-04-06	$3.15	$3.25	$3.15	$3.20	$32.00	5,657
2017-04-05	$3.13	$3.21	$3.00	$3.14	$31.40	12,266
2017-04-04	$3.11	$3.15	$3.02	$3.10	$31.00	1,524
2017-04-03	$3.10	$3.14	$3.07	$3.11	$31.10	1,692
2017-03-31	$3.05	$3.20	$3.05	$3.10	$31.00	2,946
2017-03-30	$3.03	$3.05	$3.03	$3.05	$30.50	2,050
2017-03-29	$3.02	$3.07	$3.02	$3.03	$30.30	1,338
2017-03-28	$3.02	$3.07	$3.01	$3.04	$30.40	1,897
2017-03-27	$3.04	$3.10	$3.00	$3.01	$30.10	4,849
2017-03-24	$3.04	$3.14	$3.02	$3.06	$30.60	2,542
2017-03-23	$3.06	$3.08	$3.01	$3.01	$30.10	2,651
2017-03-22	$3.06	$3.12	$3.06	$3.08	$30.80	637
2017-03-21	$3.07	$3.16	$3.03	$3.08	$30.80	2,452
2017-03-20	$3.07	$3.14	$3.07	$3.07	$30.70	2,945
2017-03-17	$3.18	$3.18	$3.06	$3.06	$30.60	5,818
2017-03-16	$3.09	$3.20	$3.09	$3.18	$31.77	3,815
2017-03-15	$3.07	$3.19	$3.07	$3.09	$30.90	2,199
2017-03-14	$3.19	$3.20	$3.05	$3.10	$31.00	7,558
2017-03-13	$3.07	$3.19	$3.03	$3.18	$31.80	6,083
2017-03-10	$3.04	$3.12	$3.02	$3.03	$30.30	3,177
2017-03-09	$3.13	$3.13	$3.03	$3.04	$30.40	2,482
2017-03-08	$3.14	$3.15	$3.04	$3.10	$31.00	4,393
2017-03-07	$3.18	$3.19	$3.10	$3.13	$31.30	818
2017-03-06	$3.17	$3.22	$3.10	$3.10	$31.00	5,396
2017-03-03	$3.16	$3.20	$3.15	$3.19	$31.90	3,391
2017-03-02	$3.22	$3.27	$3.15	$3.21	$32.10	3,581
2017-03-01	$3.27	$3.27	$3.16	$3.22	$32.20	4,624
2017-02-28	$3.28	$3.28	$3.18	$3.18	$31.80	1,005
2017-02-27	$3.21	$3.29	$3.19	$3.29	$32.90	4,443
2017-02-24	$3.21	$3.37	$3.18	$3.18	$31.80	3,839
2017-02-23	$3.40	$3.40	$3.17	$3.19	$31.90	6,537
2017-02-22	$3.41	$3.42	$3.34	$3.37	$33.70	3,358
2017-02-21	$3.35	$3.46	$3.33	$3.38	$33.80	8,387
2017-02-17	$3.17	$3.55	$3.17	$3.33	$33.30	11,903
2017-02-16	$3.09	$3.20	$3.09	$3.14	$31.40	6,886
2017-02-15	$3.03	$3.16	$3.03	$3.07	$30.70	10,575
2017-02-14	$3.02	$3.11	$3.02	$3.03	$30.30	2,895
2017-02-13	$3.01	$3.15	$3.01	$3.03	$30.30	5,750
2017-02-10	$3.04	$3.12	$3.02	$3.02	$30.20	4,853
2017-02-09	$3.03	$3.13	$3.03	$3.05	$30.50	7,692
2017-02-08	$3.04	$3.08	$3.04	$3.05	$30.50	2,341
2017-02-07	$3.08	$3.16	$3.03	$3.03	$30.30	3,314
2017-02-06	$3.08	$3.11	$3.01	$3.06	$30.60	10,011
2017-02-03	$3.09	$3.17	$3.08	$3.09	$30.90	4,023
2017-02-02	$3.15	$3.30	$3.08	$3.11	$31.10	5,767
2017-02-01	$3.07	$3.18	$3.07	$3.11	$31.10	4,223
2017-01-31	$3.07	$3.15	$3.07	$3.08	$30.80	4,926
2017-01-30	$3.21	$3.29	$3.06	$3.09	$30.90	4,755
2017-01-27	$3.25	$3.29	$3.19	$3.23	$32.30	4,276
2017-01-26	$3.30	$3.37	$3.22	$3.26	$32.60	2,874
2017-01-25	$3.27	$3.37	$3.26	$3.30	$33.00	2,016
2017-01-24	$3.14	$3.38	$3.14	$3.30	$33.00	8,115
2017-01-23	$3.31	$3.36	$3.07	$3.14	$31.40	11,980
2017-01-20	$3.36	$3.47	$3.34	$3.34	$33.40	1,995
2017-01-19	$3.47	$3.55	$3.31	$3.37	$33.70	10,693
2017-01-18	$3.53	$3.54	$3.47	$3.49	$34.90	3,994
2017-01-17	$3.52	$3.57	$3.51	$3.53	$35.30	883
2017-01-13	$3.50	$3.55	$3.47	$3.51	$35.10	1,976
2017-01-12	$3.54	$3.58	$3.48	$3.48	$34.80	3,331
2017-01-11	$3.51	$3.59	$3.49	$3.55	$35.50	3,097
2017-01-10	$3.50	$3.58	$3.47	$3.53	$35.30	4,520
2017-01-09	$3.54	$3.62	$3.46	$3.46	$34.60	10,372
2017-01-06	$3.49	$3.60	$3.49	$3.55	$35.50	1,941
2017-01-05	$3.51	$3.58	$3.46	$3.52	$35.20	3,300
2017-01-04	$3.47	$3.65	$3.41	$3.56	$35.60	4,191
2017-01-03	$3.62	$3.64	$3.46	$3.48	$34.80	6,116
2016-12-30	$3.65	$3.72	$3.48	$3.62	$36.20	12,320
2016-12-29	$3.76	$3.83	$3.60	$3.65	$36.50	7,083
2016-12-28	$3.84	$3.85	$3.74	$3.75	$37.50	2,026
2016-12-27	$3.71	$3.85	$3.71	$3.83	$38.30	2,605
2016-12-23	$3.77	$3.83	$3.70	$3.74	$37.40	3,101
2016-12-22	$3.84	$3.88	$3.75	$3.75	$37.50	2,844
2016-12-21	$3.87	$4.00	$3.81	$3.83	$38.30	1,848
2016-12-20	$3.86	$3.95	$3.85	$3.90	$39.00	3,703
2016-12-19	$3.86	$3.94	$3.85	$3.85	$38.50	3,334
2016-12-16	$3.87	$3.97	$3.85	$3.89	$38.90	2,751
2016-12-15	$3.84	$4.08	$3.84	$3.85	$38.50	9,479
2016-12-14	$4.08	$4.08	$3.84	$3.85	$38.50	10,079
2016-12-13	$4.05	$4.14	$3.97	$4.00	$40.00	4,422
2016-12-12	$4.20	$4.20	$4.02	$4.05	$40.50	3,987
2016-12-09	$4.18	$4.38	$4.11	$4.23	$42.30	6,774
2016-12-08	$4.16	$4.33	$4.16	$4.20	$42.00	5,201
2016-12-07	$4.28	$4.39	$4.18	$4.21	$42.10	5,057
2016-12-06	$4.15	$4.36	$4.15	$4.30	$43.00	5,652
2016-12-05	$4.35	$4.42	$4.14	$4.15	$41.50	10,232
2016-12-02	$4.25	$4.44	$4.25	$4.38	$43.80	16,750
2016-12-01	$4.19	$4.45	$4.14	$4.30	$43.04	21,115
2016-11-30	$3.99	$4.20	$3.99	$4.17	$41.70	14,110
2016-11-29	$4.05	$4.12	$4.01	$4.04	$40.40	26,137
2016-11-28	$4.09	$4.14	$3.99	$4.08	$40.80	18,366
2016-11-25	$3.95	$4.14	$3.95	$4.08	$40.80	9,300
2016-11-23	$3.91	$4.08	$3.91	$3.93	$39.30	7,186
2016-11-22	$3.98	$3.99	$3.89	$3.91	$39.10	2,347
2016-11-21	$4.06	$4.06	$3.90	$3.99	$39.90	5,207
2016-11-18	$4.16	$4.30	$3.95	$4.03	$40.30	7,697
2016-11-17	$4.20	$4.34	$4.12	$4.19	$41.90	10,565
2016-11-16	$3.79	$4.11	$3.79	$4.09	$40.90	11,459
2016-11-15	$3.86	$3.93	$3.76	$3.76	$37.60	4,988
2016-11-14	$3.84	$3.95	$3.84	$3.84	$38.40	2,467
2016-11-11	$3.88	$3.96	$3.72	$3.80	$38.00	5,146
2016-11-10	$3.84	$4.00	$3.76	$3.90	$38.95	8,068
2016-11-09	$3.76	$3.98	$3.76	$3.78	$37.80	7,326
2016-11-08	$3.80	$3.90	$3.66	$3.80	$38.00	8,596
2016-11-07	$3.96	$3.96	$3.71	$3.77	$37.70	4,987
2016-11-04	$3.79	$3.97	$3.72	$3.86	$38.60	6,384
2016-11-03	$3.83	$3.91	$3.72	$3.78	$37.80	3,419
2016-11-02	$3.85	$3.95	$3.80	$3.82	$38.20	4,455
2016-11-01	$3.95	$3.95	$3.76	$3.84	$38.40	8,658
2016-10-31	$4.01	$4.01	$3.92	$3.93	$39.30	3,508
2016-10-28	$4.06	$4.07	$3.98	$3.98	$39.80	6,596
2016-10-27	$4.10	$4.10	$4.03	$4.06	$40.60	2,503
2016-10-26	$4.10	$4.16	$4.08	$4.08	$40.80	2,935
2016-10-25	$4.18	$4.19	$4.10	$4.10	$41.00	2,521
2016-10-24	$4.12	$4.26	$4.12	$4.18	$41.80	5,835
2016-10-21	$4.19	$4.24	$4.10	$4.12	$41.20	8,392
2016-10-20	$4.19	$4.24	$4.19	$4.22	$42.20	867
2016-10-19	$4.22	$4.25	$4.21	$4.22	$42.20	613
2016-10-18	$4.22	$4.29	$4.21	$4.21	$42.10	744
2016-10-17	$4.25	$4.25	$4.19	$4.21	$42.10	1,475
2016-10-14	$4.20	$4.28	$4.19	$4.28	$42.80	3,796
2016-10-13	$4.20	$4.24	$4.18	$4.19	$41.90	3,701
2016-10-12	$4.20	$4.33	$4.20	$4.20	$42.00	7,253
2016-10-11	$4.28	$4.30	$4.20	$4.20	$42.00	2,610
2016-10-10	$4.25	$4.33	$4.21	$4.32	$43.20	2,244
2016-10-07	$4.23	$4.30	$4.20	$4.25	$42.50	8,191
2016-10-06	$4.26	$4.29	$4.19	$4.23	$42.30	2,314
2016-10-05	$4.22	$4.30	$4.22	$4.30	$43.00	3,236
2016-10-04	$4.21	$4.31	$4.20	$4.24	$42.40	3,438
2016-10-03	$4.30	$4.30	$4.17	$4.17	$41.70	2,862
2016-09-30	$4.33	$4.34	$4.19	$4.31	$43.10	3,614
2016-09-29	$4.28	$4.28	$4.11	$4.17	$41.70	11,006
2016-09-28	$4.29	$4.34	$4.28	$4.28	$42.80	2,262
2016-09-27	$4.34	$4.35	$4.29	$4.31	$43.10	4,179
2016-09-26	$4.33	$4.35	$4.28	$4.32	$43.20	3,032
2016-09-23	$4.32	$4.34	$4.27	$4.31	$43.10	1,537
2016-09-22	$4.36	$4.36	$4.25	$4.28	$42.80	7,805
2016-09-21	$4.39	$4.39	$4.30	$4.38	$43.80	3,955
2016-09-20	$4.22	$4.38	$4.22	$4.38	$43.80	7,958
2016-09-19	$4.32	$4.32	$4.24	$4.28	$42.80	4,882
2016-09-16	$4.24	$4.34	$4.22	$4.26	$42.60	9,055
2016-09-15	$4.25	$4.38	$4.25	$4.33	$43.30	4,747
2016-09-14	$4.34	$4.35	$4.24	$4.31	$43.10	4,639
2016-09-13	$4.25	$4.34	$4.21	$4.28	$42.80	9,817
2016-09-12	$4.24	$4.33	$4.17	$4.32	$43.20	6,197
2016-09-09	$4.43	$4.46	$4.25	$4.27	$42.70	13,037
2016-09-08	$4.52	$4.60	$4.38	$4.44	$44.40	35,493
2016-09-07	$4.32	$4.58	$4.32	$4.52	$45.20	31,649
2016-09-06	$4.34	$4.42	$4.16	$4.31	$43.10	11,404
2016-09-02	$4.24	$4.37	$4.17	$4.34	$43.40	7,818
2016-09-01	$4.17	$4.25	$4.15	$4.24	$42.40	4,395
2016-08-31	$4.20	$4.22	$4.10	$4.13	$41.30	10,490
2016-08-30	$4.24	$4.29	$4.20	$4.22	$42.20	10,830
2016-08-29	$4.26	$4.29	$4.20	$4.22	$42.20	8,592
2016-08-26	$4.30	$4.30	$4.21	$4.26	$42.60	8,878
2016-08-25	$4.30	$4.35	$4.20	$4.25	$42.50	13,286
2016-08-24	$4.40	$4.42	$4.25	$4.25	$42.50	9,932
2016-08-23	$4.33	$4.48	$4.32	$4.38	$43.80	10,849
2016-08-22	$4.34	$4.42	$4.21	$4.29	$42.90	22,126
2016-08-19	$4.90	$4.90	$4.13	$4.44	$44.40	76,839
2016-08-18	$5.03	$5.18	$4.92	$5.18	$51.80	15,302
2016-08-17	$5.06	$5.10	$4.90	$5.01	$50.10	17,134
2016-08-16	$5.16	$5.19	$4.98	$5.02	$50.20	17,721
2016-08-15	$4.93	$5.19	$4.81	$5.14	$51.40	22,777
2016-08-12	$4.93	$4.98	$4.68	$4.90	$49.00	12,424
2016-08-11	$4.63	$4.99	$4.62	$4.88	$48.80	22,904
2016-08-10	$4.26	$4.65	$4.25	$4.54	$45.40	20,804
2016-08-09	$4.27	$4.34	$4.22	$4.27	$42.70	3,421
2016-08-08	$4.20	$4.30	$4.17	$4.24	$42.40	1,709
2016-08-05	$4.15	$4.30	$4.15	$4.19	$41.90	7,817
2016-08-04	$4.23	$4.23	$4.12	$4.14	$41.40	2,824
2016-08-03	$4.11	$4.28	$4.11	$4.18	$41.80	3,084
2016-08-02	$4.28	$4.32	$4.08	$4.12	$41.20	5,834
2016-08-01	$4.30	$4.38	$4.26	$4.26	$42.60	3,521
2016-07-29	$4.40	$4.40	$4.26	$4.30	$43.00	7,153
2016-07-28	$4.44	$4.50	$4.30	$4.37	$43.70	4,140
2016-07-27	$4.35	$4.52	$4.35	$4.48	$44.80	10,545
2016-07-26	$4.40	$4.50	$4.32	$4.32	$43.20	8,792
2016-07-25	$4.27	$4.46	$4.25	$4.40	$44.00	8,031
2016-07-22	$4.22	$4.26	$4.12	$4.25	$42.50	7,552
2016-07-21	$4.26	$4.36	$4.25	$4.25	$42.50	4,779
2016-07-20	$4.24	$4.35	$4.24	$4.29	$42.90	5,901
2016-07-19	$4.27	$4.33	$4.24	$4.25	$42.50	2,074
2016-07-18	$4.20	$4.32	$4.20	$4.27	$42.70	4,228
2016-07-15	$4.35	$4.40	$4.22	$4.23	$42.30	7,261
2016-07-14	$4.35	$4.40	$4.26	$4.37	$43.70	3,647
2016-07-13	$4.40	$4.43	$4.20	$4.30	$43.00	10,590
2016-07-12	$4.48	$4.50	$4.40	$4.41	$44.10	5,930
2016-07-11	$4.54	$4.56	$4.44	$4.48	$44.80	4,398
2016-07-08	$4.47	$4.58	$4.45	$4.48	$44.80	4,157
2016-07-07	$4.35	$4.49	$4.35	$4.40	$44.00	5,913
2016-07-06	$4.23	$4.45	$4.22	$4.32	$43.20	13,322
2016-07-05	$4.60	$4.65	$4.25	$4.29	$42.90	22,877
2016-07-01	$4.70	$4.86	$4.56	$4.59	$45.90	15,693
2016-06-30	$4.75	$4.75	$4.61	$4.68	$46.80	7,395
2016-06-29	$4.67	$4.87	$4.63	$4.77	$47.70	12,421
2016-06-28	$4.44	$4.66	$4.44	$4.58	$45.80	8,028
2016-06-27	$4.55	$4.56	$4.33	$4.43	$44.30	6,890
2016-06-24	$4.60	$4.72	$4.52	$4.55	$45.50	13,496
2016-06-23	$4.81	$4.81	$4.64	$4.70	$47.00	4,165
2016-06-22	$4.79	$4.79	$4.63	$4.73	$47.30	8,171
2016-06-21	$4.81	$4.81	$4.60	$4.77	$47.70	5,937
2016-06-20	$4.84	$4.89	$4.72	$4.78	$47.80	6,328
2016-06-17	$4.80	$4.80	$4.71	$4.74	$47.40	3,420
2016-06-16	$4.91	$4.91	$4.70	$4.75	$47.50	5,369
2016-06-15	$4.86	$4.95	$4.72	$4.91	$49.10	7,533
2016-06-14	$4.89	$4.96	$4.76	$4.82	$48.20	4,977
2016-06-13	$4.85	$4.93	$4.76	$4.88	$48.80	14,348
2016-06-10	$4.93	$4.94	$4.80	$4.85	$48.50	11,968
2016-06-09	$5.05	$5.17	$4.91	$4.97	$49.70	14,143
2016-06-08	$4.85	$5.06	$4.83	$5.05	$50.50	23,663
2016-06-07	$4.89	$4.90	$4.76	$4.83	$48.30	10,115
2016-06-06	$4.71	$4.94	$4.60	$4.89	$48.90	21,924
2016-06-03	$4.78	$4.85	$4.70	$4.74	$47.40	10,737
2016-06-02	$4.80	$4.85	$4.76	$4.81	$48.10	11,489
2016-06-01	$4.63	$4.83	$4.60	$4.76	$47.60	24,130
2016-05-31	$4.74	$4.83	$4.53	$4.57	$45.70	30,169
2016-05-27	$4.69	$4.81	$4.62	$4.75	$47.50	12,732
2016-05-26	$4.48	$4.69	$4.40	$4.68	$46.80	15,820
2016-05-25	$4.52	$4.58	$4.43	$4.46	$44.60	22,994
2016-05-24	$4.33	$4.49	$4.26	$4.48	$44.80	20,384
2016-05-23	$4.22	$4.46	$4.20	$4.21	$42.10	26,221
2016-05-20	$4.00	$4.34	$4.00	$4.20	$42.00	67,141
2016-05-19	$5.01	$5.08	$3.82	$4.03	$40.30	68,037
2016-05-18	$5.43	$5.43	$4.97	$5.05	$50.50	32,950
2016-05-17	$5.46	$5.55	$5.40	$5.42	$54.20	3,912
2016-05-16	$5.41	$5.52	$5.37	$5.47	$54.70	3,339
2016-05-13	$5.41	$5.50	$5.35	$5.44	$54.40	6,095
2016-05-12	$5.49	$5.51	$5.34	$5.40	$54.00	12,459
2016-05-11	$5.65	$5.65	$5.40	$5.48	$54.80	17,966
2016-05-10	$5.55	$5.69	$5.32	$5.65	$56.50	14,086
2016-05-09	$5.63	$5.63	$5.46	$5.55	$55.50	13,852
2016-05-06	$5.52	$5.62	$5.46	$5.60	$56.00	15,143
2016-05-05	$5.65	$5.73	$5.50	$5.59	$55.90	14,043
2016-05-04	$5.53	$5.63	$5.53	$5.62	$56.20	7,765
2016-05-03	$5.59	$5.65	$5.45	$5.60	$56.00	11,194
2016-05-02	$5.63	$5.66	$5.52	$5.61	$56.10	11,062
2016-04-29	$5.55	$5.65	$5.49	$5.62	$56.20	8,807
2016-04-28	$5.67	$5.68	$5.50	$5.59	$55.90	14,087
2016-04-27	$5.77	$5.79	$5.51	$5.65	$56.50	12,835
2016-04-26	$5.48	$5.78	$5.48	$5.78	$57.80	29,488
2016-04-25	$5.54	$5.65	$5.48	$5.51	$55.10	13,797
2016-04-22	$5.40	$5.58	$5.30	$5.53	$55.30	14,397
2016-04-21	$5.38	$5.41	$5.30	$5.40	$54.00	46,707
2016-04-20	$5.28	$5.41	$5.28	$5.31	$53.10	5,678
2016-04-19	$5.50	$5.62	$5.30	$5.33	$53.30	15,846
2016-04-18	$5.50	$5.64	$5.45	$5.53	$55.30	8,006
2016-04-15	$5.70	$5.73	$5.51	$5.53	$55.30	6,783
2016-04-14	$5.52	$5.80	$5.25	$5.70	$57.00	34,131
2016-04-13	$5.60	$5.88	$5.45	$5.55	$55.50	39,369
2016-04-12	$6.00	$6.05	$5.42	$5.53	$55.30	44,257
2016-04-11	$5.53	$5.87	$5.44	$5.70	$57.00	45,085
2016-04-08	$5.38	$5.55	$5.24	$5.49	$54.90	26,413
2016-04-07	$5.28	$5.42	$5.17	$5.36	$53.60	16,214
2016-04-06	$5.10	$5.56	$5.06	$5.36	$53.60	23,615
2016-04-05	$5.05	$5.05	$4.93	$5.04	$50.40	5,371
2016-04-04	$5.01	$5.09	$4.98	$5.02	$50.20	9,808
2016-04-01	$5.05	$5.14	$4.95	$4.98	$49.80	17,057
2016-03-31	$5.11	$5.15	$5.05	$5.07	$50.70	6,699
2016-03-30	$5.17	$5.25	$5.02	$5.15	$51.50	7,867
2016-03-29	$5.06	$5.19	$5.02	$5.15	$51.50	10,977
2016-03-28	$5.22	$5.22	$5.02	$5.07	$50.70	8,533
2016-03-24	$5.15	$5.18	$4.94	$5.18	$51.80	17,425
2016-03-23	$5.25	$5.26	$5.09	$5.15	$51.50	14,362
2016-03-22	$5.22	$5.34	$5.20	$5.27	$52.70	11,629
2016-03-21	$5.38	$5.50	$5.21	$5.32	$53.20	13,704
2016-03-18	$5.25	$5.50	$5.25	$5.36	$53.60	21,444
2016-03-17	$5.19	$5.35	$5.10	$5.20	$52.00	12,397
2016-03-16	$5.20	$5.20	$5.05	$5.07	$50.70	11,091
2016-03-15	$5.46	$5.51	$5.12	$5.18	$51.80	26,153
2016-03-14	$5.22	$5.62	$5.22	$5.47	$54.70	30,767
2016-03-11	$5.08	$5.27	$5.05	$5.27	$52.70	9,788
2016-03-10	$5.16	$5.16	$4.99	$5.07	$50.70	10,169
2016-03-09	$5.03	$5.15	$4.92	$5.14	$51.35	8,621
2016-03-08	$5.10	$5.15	$5.02	$5.02	$50.20	4,610
2016-03-07	$5.20	$5.20	$5.05	$5.14	$51.40	5,664
2016-03-04	$5.31	$5.31	$5.06	$5.16	$51.60	8,832
2016-03-03	$5.39	$5.39	$5.19	$5.31	$53.10	16,785
2016-03-02	$5.26	$5.37	$5.26	$5.37	$53.70	3,128
2016-03-01	$5.30	$5.44	$5.21	$5.21	$52.10	6,783
2016-02-29	$5.07	$5.27	$5.06	$5.24	$52.40	6,664
2016-02-26	$4.98	$5.17	$4.96	$5.07	$50.70	5,423
2016-02-25	$4.99	$4.99	$4.87	$4.89	$48.90	7,445
2016-02-24	$5.11	$5.11	$4.85	$4.98	$49.75	14,486
2016-02-23	$5.24	$5.30	$5.14	$5.18	$51.80	5,532
2016-02-22	$5.31	$5.31	$5.10	$5.30	$53.00	8,349
2016-02-19	$5.24	$5.40	$5.16	$5.22	$52.20	8,368
2016-02-18	$5.23	$5.31	$5.13	$5.30	$53.00	12,552
2016-02-17	$4.72	$5.16	$4.72	$5.16	$51.60	9,286
2016-02-16	$4.57	$4.77	$4.57	$4.72	$47.20	7,861
2016-02-12	$4.43	$4.54	$4.41	$4.52	$45.20	6,037
2016-02-11	$4.64	$4.64	$4.30	$4.41	$44.10	10,706
2016-02-10	$4.78	$4.80	$4.72	$4.75	$47.50	2,134
2016-02-09	$4.77	$4.85	$4.71	$4.79	$47.85	6,914
2016-02-08	$4.90	$4.93	$4.70	$4.78	$47.80	18,185
2016-02-05	$5.15	$5.23	$4.95	$4.96	$49.60	5,668
2016-02-04	$4.92	$5.22	$4.90	$5.22	$52.20	21,040
2016-02-03	$5.06	$5.06	$4.72	$4.93	$49.30	12,246
2016-02-02	$5.12	$5.18	$5.01	$5.04	$50.40	6,131
2016-02-01	$5.25	$5.25	$5.00	$5.24	$52.40	6,594
2016-01-29	$5.00	$5.40	$5.00	$5.30	$53.00	19,881
2016-01-28	$5.00	$5.09	$4.95	$5.02	$50.20	9,644
2016-01-27	$5.22	$5.26	$4.91	$4.98	$49.80	20,236
2016-01-26	$5.22	$5.30	$5.05	$5.21	$52.10	23,594
2016-01-25	$5.37	$5.47	$5.24	$5.25	$52.50	5,924
2016-01-22	$5.25	$5.46	$5.23	$5.40	$54.00	9,410
2016-01-21	$4.86	$5.19	$4.79	$5.15	$51.50	26,316
2016-01-20	$5.02	$5.03	$4.49	$4.93	$49.30	31,479
2016-01-19	$5.35	$5.42	$5.02	$5.10	$51.00	26,492
2016-01-15	$5.32	$5.37	$5.16	$5.29	$52.90	17,773
2016-01-14	$5.28	$5.59	$5.14	$5.52	$55.20	27,318
2016-01-13	$5.38	$5.46	$5.22	$5.24	$52.40	12,375
2016-01-12	$5.35	$5.52	$5.26	$5.37	$53.70	18,050
2016-01-11	$5.32	$5.48	$5.23	$5.29	$52.90	29,676
2016-01-08	$5.76	$5.89	$5.36	$5.42	$54.20	39,956
2016-01-07	$5.69	$5.91	$5.66	$5.71	$57.10	34,254
2016-01-06	$5.70	$6.00	$5.66	$5.93	$59.30	20,101
2016-01-05	$6.10	$6.10	$5.75	$5.76	$57.60	40,275
2016-01-04	$6.00	$6.10	$5.80	$6.06	$60.60	65,432
2015-12-31	$6.20	$6.30	$6.15	$6.21	$62.10	35,645
2015-12-30	$6.32	$6.35	$6.14	$6.21	$62.10	25,688
2015-12-29	$6.80	$6.85	$6.10	$6.36	$63.60	94,225
2015-12-28	$6.68	$6.81	$6.43	$6.81	$68.10	54,365
2015-12-24	$6.53	$6.80	$6.41	$6.77	$67.70	52,595
2015-12-23	$6.35	$6.63	$6.28	$6.60	$66.00	119,263
2015-12-22	$6.31	$6.59	$6.25	$6.40	$64.00	118,486
2015-12-21	$6.39	$6.58	$6.25	$6.37	$63.70	131,589
2015-12-18	$6.20	$6.43	$6.12	$6.31	$63.10	174,397
2015-12-17	$6.05	$6.46	$6.01	$6.05	$60.50	120,686
2015-12-16	$6.40	$6.85	$5.96	$6.30	$63.00	654,205
2015-12-15	$4.50	$4.65	$4.33	$4.56	$45.60	58,938
2015-12-14	$4.29	$4.46	$4.24	$4.31	$43.10	9,536
2015-12-11	$4.31	$4.59	$4.22	$4.22	$42.20	17,436
2015-12-10	$4.79	$4.79	$4.26	$4.40	$44.00	40,599
2015-12-09	$4.47	$4.75	$4.46	$4.69	$46.90	27,462
2015-12-08	$4.29	$4.47	$4.20	$4.39	$43.90	9,976
2015-12-07	$4.31	$4.31	$4.16	$4.31	$43.10	18,609
2015-12-04	$4.25	$4.47	$4.25	$4.31	$43.10	10,323
2015-12-03	$4.36	$4.36	$4.21	$4.23	$42.30	6,198
2015-12-02	$4.48	$4.65	$4.30	$4.32	$43.20	16,455
2015-12-01	$4.23	$4.51	$4.12	$4.46	$44.60	27,468
2015-11-30	$4.15	$4.26	$4.12	$4.19	$41.90	2,563
2015-11-27	$4.00	$4.30	$3.93	$4.13	$41.30	9,217
2015-11-25	$3.96	$4.00	$3.90	$4.00	$40.00	7,866
2015-11-24	$3.91	$3.99	$3.87	$3.96	$39.60	5,204
2015-11-23	$3.87	$3.95	$3.86	$3.94	$39.40	3,385
2015-11-20	$3.90	$3.94	$3.76	$3.90	$39.00	4,316
2015-11-19	$3.88	$3.95	$3.79	$3.84	$38.40	5,856
2015-11-18	$3.87	$3.96	$3.84	$3.91	$39.10	3,396
2015-11-17	$3.70	$3.90	$3.67	$3.87	$38.70	3,819
2015-11-16	$3.67	$3.80	$3.64	$3.71	$37.05	15,247
2015-11-13	$3.85	$3.96	$3.69	$3.71	$37.10	11,746
2015-11-12	$3.98	$3.98	$3.86	$3.86	$38.60	9,335
2015-11-11	$4.06	$4.09	$3.87	$3.92	$39.20	9,820
2015-11-10	$4.02	$4.12	$3.93	$4.00	$40.00	3,195
2015-11-09	$4.19	$4.24	$3.99	$4.03	$40.30	12,572
2015-11-06	$4.30	$4.30	$4.08	$4.17	$41.70	30,910
2015-11-05	$4.39	$4.50	$4.25	$4.32	$43.20	7,085
2015-11-04	$4.32	$4.50	$4.32	$4.40	$44.00	10,118
2015-11-03	$4.18	$4.30	$4.10	$4.28	$42.80	5,727
2015-11-02	$4.04	$4.20	$4.04	$4.18	$41.80	5,481
2015-10-30	$4.05	$4.24	$4.05	$4.07	$40.70	13,792
2015-10-29	$4.16	$4.26	$3.95	$3.95	$39.50	3,135
2015-10-28	$4.06	$4.30	$4.03	$4.19	$41.90	4,056
2015-10-27	$4.00	$4.09	$3.90	$4.05	$40.50	6,840
2015-10-26	$4.30	$4.37	$4.02	$4.03	$40.30	8,076
2015-10-23	$4.50	$4.54	$4.30	$4.33	$43.30	4,509
2015-10-22	$4.34	$4.38	$4.31	$4.33	$43.30	4,392
2015-10-21	$4.34	$4.38	$4.21	$4.30	$43.00	1,696
2015-10-20	$4.43	$4.44	$4.28	$4.31	$43.10	3,945
2015-10-19	$4.36	$4.44	$4.35	$4.39	$43.90	2,821
2015-10-16	$4.31	$4.44	$4.26	$4.36	$43.60	4,900
2015-10-15	$4.35	$4.48	$4.24	$4.28	$42.80	9,683
2015-10-14	$4.32	$4.37	$4.18	$4.26	$42.60	10,982
2015-10-13	$4.22	$4.44	$4.16	$4.32	$43.20	7,889
2015-10-12	$4.33	$4.33	$4.16	$4.22	$42.20	5,134
2015-10-09	$4.15	$4.36	$4.15	$4.28	$42.80	7,155
2015-10-08	$4.15	$4.23	$4.10	$4.17	$41.70	5,965
2015-10-07	$4.04	$4.16	$4.00	$4.14	$41.40	12,317
2015-10-06	$3.87	$4.09	$3.87	$4.01	$40.10	8,589
2015-10-05	$3.74	$3.99	$3.72	$3.93	$39.30	16,307
2015-10-02	$3.48	$3.76	$3.37	$3.68	$36.80	9,767
2015-10-01	$3.45	$3.51	$3.40	$3.49	$34.90	2,815
2015-09-30	$3.38	$3.63	$3.35	$3.47	$34.70	10,932
2015-09-29	$3.40	$3.43	$3.26	$3.30	$33.00	14,381
2015-09-28	$3.52	$3.58	$3.43	$3.45	$34.50	3,236
2015-09-25	$3.60	$3.60	$3.43	$3.54	$35.40	28,298
2015-09-24	$3.67	$3.79	$3.67	$3.71	$37.10	18,112
2015-09-23	$3.80	$3.80	$3.61	$3.73	$37.30	8,825
2015-09-22	$3.86	$3.94	$3.72	$3.80	$38.00	7,408
2015-09-21	$3.88	$3.96	$3.80	$3.85	$38.50	12,205
2015-09-18	$3.99	$4.06	$3.83	$3.88	$38.80	19,158
2015-09-17	$3.94	$4.18	$3.89	$4.05	$40.50	12,439
2015-09-16	$3.92	$3.99	$3.80	$3.97	$39.70	13,761
2015-09-15	$3.65	$3.95	$3.64	$3.87	$38.65	22,034
2015-09-14	$3.63	$3.73	$3.52	$3.62	$36.20	18,356
2015-09-11	$3.49	$3.67	$3.49	$3.62	$36.20	11,949
2015-09-10	$3.57	$3.67	$3.50	$3.53	$35.30	3,438
2015-09-09	$3.69	$3.80	$3.56	$3.59	$35.90	5,048
2015-09-08	$3.56	$3.64	$3.42	$3.55	$35.50	6,825
2015-09-04	$3.30	$3.67	$3.30	$3.45	$34.50	4,975

China Finance Online Co. Ltd (JRJC) News Headlines

Recent China Finance Online Co. Ltd (JRJC) News

Similar Companies to China Finance Online Co. Ltd (JRJC) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

China Finance Online Co. Ltd (JRJC) Exchange: NASDAQ