Kona Grill Inc (KONA) Stock

Data as of May 9, 2025

$0.04 ($0.00) 0.00%

Kona Grill Inc - Daily Information

Click for more stock information on Kona Grill Inc.

Daily Information	Data
Date	May 9, 2025
Open	$0.04
Previous Close	$0.04
High	$0.04
Low	$0.04
Adjusted Open	$0.04
Previous Adjusted Close	$0.04
Adjusted High	$0.04
Adjusted Low	$0.04

About Kona Grill Inc (KONA)

Kona Grill, Inc. owns and operates 23 upscale casual restaurants in 16 states. The Company's restaurants offer freshly prepared food, attentive service, and an upscale contemporary ambiance. The Company's restaurants feature a selection of mainstream American dishes, as well as a variety of appetizers and entrees with an international influence, including a selection of sushi. The menu items also incorporate over 40 signature sauces and dressings that Kona Grill makes from scratch. Its menu offerings are complemented by a full service bar offering a broad assortment of wines, specialty drinks, and beers. In July 2011, it closed a restaurant in West Palm Beach, Florida. In September 2011, the Company closed a restaurant in Sugar Land, Texas. The Company's restaurants seat an average of 290 guests and are comprised of multiple dining areas. Its main dining area, full-service bar, outdoor patio, and sushi bar provide a choice of atmospheres and a variety of environments.

Invest in Kona Grill Inc (KONA)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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.

Historical Stock Data for Kona Grill Inc (KONA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-05	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-10-04	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-10-01	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-09-30	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-09-29	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-09-28	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-09-27	$0.04	$0.04	$0.04	$0.04	$0.04	1,055
2021-09-24	$0.04	$0.04	$0.04	$0.04	$0.04	1
2021-09-23	$0.04	$0.04	$0.04	$0.04	$0.04	500
2021-09-22	$0.00	$0.00	$0.00	$0.00	$0.00	10,000
2021-09-21	$0.01	$0.01	$0.01	$0.01	$0.01	0
2021-09-20	$0.01	$0.01	$0.01	$0.01	$0.01	0
2021-09-17	$0.01	$0.01	$0.01	$0.01	$0.01	0
2021-09-16	$0.01	$0.01	$0.01	$0.01	$0.01	0
2021-09-15	$0.01	$0.01	$0.01	$0.01	$0.01	8,805
2021-09-14	$0.01	$0.01	$0.01	$0.01	$0.01	8,200
2021-09-13	$0.02	$0.02	$0.02	$0.02	$0.02	0
2021-09-10	$0.02	$0.02	$0.02	$0.02	$0.02	35,200
2021-09-09	$0.02	$0.02	$0.02	$0.02	$0.02	3,169
2021-09-08	$0.03	$0.03	$0.02	$0.02	$0.02	25,300
2021-09-07	$0.03	$0.03	$0.03	$0.03	$0.03	680
2021-09-03	$0.03	$0.03	$0.03	$0.03	$0.03	0
2021-09-02	$0.03	$0.03	$0.03	$0.03	$0.03	6,000
2021-09-01	$0.05	$0.05	$0.03	$0.03	$0.03	3,300
2021-08-31	$0.04	$0.05	$0.03	$0.03	$0.03	87,340
2021-08-30	$0.04	$0.04	$0.04	$0.04	$0.04	39,442
2021-08-27	$0.04	$0.04	$0.04	$0.04	$0.04	424
2021-08-26	$0.05	$0.05	$0.04	$0.04	$0.04	59,295
2021-08-25	$0.04	$0.05	$0.04	$0.05	$0.05	62,436
2021-08-24	$0.04	$0.04	$0.04	$0.04	$0.04	0
2021-08-23	$0.06	$0.06	$0.04	$0.04	$0.04	139,693
2021-08-20	$0.06	$0.06	$0.06	$0.06	$0.06	0
2021-08-19	$0.04	$0.07	$0.04	$0.06	$0.06	118,228
2021-08-18	$0.04	$0.07	$0.04	$0.04	$0.04	25,200
2021-08-17	$0.05	$0.06	$0.04	$0.06	$0.06	12,827
2021-08-16	$0.04	$0.04	$0.04	$0.04	$0.04	1,010
2021-08-13	$0.05	$0.05	$0.03	$0.04	$0.04	108,728
2021-08-12	$0.05	$0.05	$0.05	$0.05	$0.05	24,833
2021-08-11	$0.05	$0.05	$0.05	$0.05	$0.05	27,240
2021-08-10	$0.05	$0.05	$0.05	$0.05	$0.05	20,183
2021-08-09	$0.05	$0.05	$0.05	$0.05	$0.05	110,985
2021-08-06	$0.06	$0.06	$0.05	$0.06	$0.06	13,927
2021-08-05	$0.06	$0.06	$0.05	$0.05	$0.05	39,750
2021-08-04	$0.06	$0.06	$0.05	$0.05	$0.05	4,793
2021-08-03	$0.05	$0.05	$0.05	$0.05	$0.05	26,934
2021-08-02	$0.06	$0.06	$0.05	$0.05	$0.05	24,351
2021-07-30	$0.06	$0.06	$0.06	$0.06	$0.06	1,805
2021-07-29	$0.06	$0.06	$0.05	$0.05	$0.05	91,670
2021-07-28	$0.06	$0.06	$0.06	$0.06	$0.06	5,000
2021-07-27	$0.06	$0.07	$0.06	$0.07	$0.07	20,211
2021-07-26	$0.06	$0.07	$0.06	$0.06	$0.06	14,121
2021-07-23	$0.06	$0.06	$0.06	$0.06	$0.06	2,152
2021-07-22	$0.07	$0.07	$0.05	$0.06	$0.06	25,258
2021-07-21	$0.06	$0.07	$0.06	$0.06	$0.06	58,743
2021-07-20	$0.06	$0.06	$0.06	$0.06	$0.06	0
2021-07-19	$0.06	$0.06	$0.06	$0.06	$0.06	525
2021-07-16	$0.07	$0.07	$0.07	$0.07	$0.07	2,700
2021-07-15	$0.07	$0.08	$0.06	$0.06	$0.06	77,250
2021-07-14	$0.06	$0.06	$0.06	$0.06	$0.06	39,129
2021-07-13	$0.07	$0.07	$0.06	$0.06	$0.06	7,250
2021-07-12	$0.07	$0.07	$0.07	$0.07	$0.07	1,220
2021-07-09	$0.06	$0.07	$0.06	$0.07	$0.07	83,350
2021-07-08	$0.06	$0.07	$0.06	$0.07	$0.07	3,144
2021-07-07	$0.07	$0.07	$0.06	$0.07	$0.07	55,490
2021-07-06	$0.06	$0.07	$0.06	$0.07	$0.07	1,300
2021-07-02	$0.07	$0.07	$0.06	$0.06	$0.06	7,600
2021-07-01	$0.07	$0.07	$0.07	$0.07	$0.07	200
2021-06-30	$0.07	$0.08	$0.06	$0.07	$0.07	21,569
2021-06-29	$0.08	$0.08	$0.07	$0.08	$0.08	8,965
2021-06-28	$0.08	$0.08	$0.06	$0.08	$0.08	53,273
2021-06-25	$0.08	$0.08	$0.08	$0.08	$0.08	400
2021-06-24	$0.08	$0.08	$0.07	$0.08	$0.08	178,923
2021-06-23	$0.08	$0.08	$0.08	$0.08	$0.08	16,615
2021-06-22	$0.07	$0.07	$0.06	$0.06	$0.06	49,385
2021-06-21	$0.08	$0.08	$0.06	$0.07	$0.07	33,726
2021-06-18	$0.06	$0.06	$0.06	$0.06	$0.06	12,817
2021-06-17	$0.08	$0.08	$0.05	$0.07	$0.07	107,532
2021-06-16	$0.07	$0.07	$0.07	$0.07	$0.07	0
2021-06-15	$0.08	$0.08	$0.07	$0.07	$0.07	10,000
2021-06-14	$0.07	$0.08	$0.07	$0.08	$0.08	20,805
2021-06-11	$0.07	$0.07	$0.06	$0.06	$0.06	9,272
2021-06-10	$0.05	$0.07	$0.05	$0.07	$0.07	17,009
2021-06-09	$0.09	$0.09	$0.05	$0.07	$0.07	650,407
2021-06-08	$0.07	$0.10	$0.05	$0.09	$0.09	188,203
2021-06-07	$0.09	$0.09	$0.05	$0.06	$0.06	329,200
2021-06-04	$0.11	$0.11	$0.09	$0.09	$0.09	5,230
2021-06-03	$0.12	$0.12	$0.08	$0.09	$0.09	42,894
2021-06-02	$0.08	$0.13	$0.08	$0.11	$0.11	244,613
2021-06-01	$0.08	$0.12	$0.08	$0.08	$0.08	15,827
2021-05-28	$0.10	$0.12	$0.07	$0.09	$0.09	110,958
2021-05-27	$0.08	$0.30	$0.07	$0.10	$0.10	2,144,926
2021-05-26	$0.08	$0.08	$0.07	$0.07	$0.07	7,503
2021-05-25	$0.08	$0.08	$0.06	$0.06	$0.06	1,230
2021-05-24	$0.07	$0.07	$0.07	$0.07	$0.07	112
2021-05-21	$0.07	$0.08	$0.05	$0.07	$0.07	6,602
2021-05-20	$0.05	$0.08	$0.05	$0.08	$0.08	2,517
2021-05-19	$0.08	$0.08	$0.05	$0.05	$0.05	101,606
2021-05-18	$0.08	$0.08	$0.08	$0.08	$0.08	5,885
2021-05-17	$0.08	$0.08	$0.08	$0.08	$0.08	2,280
2021-05-14	$0.08	$0.08	$0.08	$0.08	$0.08	3,575
2021-05-13	$0.08	$0.08	$0.08	$0.08	$0.08	7,294
2021-05-12	$0.09	$0.09	$0.09	$0.09	$0.09	5,650
2021-05-11	$0.09	$0.09	$0.07	$0.08	$0.08	60,800
2021-05-10	$0.08	$0.09	$0.08	$0.09	$0.09	3,820
2021-05-07	$0.07	$0.07	$0.07	$0.07	$0.07	3
2021-05-06	$0.09	$0.09	$0.07	$0.07	$0.07	24,137
2021-05-05	$0.07	$0.07	$0.07	$0.07	$0.07	1,095
2021-05-04	$0.09	$0.09	$0.07	$0.07	$0.07	11,403
2021-05-03	$0.09	$0.09	$0.08	$0.09	$0.09	31,814
2021-04-30	$0.07	$0.09	$0.07	$0.09	$0.09	71,248
2021-04-29	$0.07	$0.09	$0.07	$0.08	$0.08	49,552
2021-04-28	$0.08	$0.08	$0.06	$0.08	$0.08	45,204
2021-04-27	$0.06	$0.10	$0.05	$0.08	$0.08	12,181
2021-04-26	$0.07	$0.07	$0.05	$0.05	$0.05	4,229
2021-04-23	$0.07	$0.07	$0.06	$0.07	$0.07	9,377
2021-04-22	$0.07	$0.07	$0.06	$0.06	$0.06	4,200
2021-04-21	$0.06	$0.06	$0.05	$0.06	$0.06	19,517
2021-04-20	$0.06	$0.07	$0.06	$0.07	$0.07	201
2021-04-19	$0.07	$0.07	$0.07	$0.07	$0.07	2,650
2021-04-16	$0.07	$0.07	$0.06	$0.07	$0.07	44,310
2021-04-15	$0.08	$0.08	$0.07	$0.07	$0.07	27,658
2021-04-14	$0.08	$0.08	$0.06	$0.07	$0.07	63,351
2021-04-13	$0.10	$0.10	$0.05	$0.05	$0.05	8,400
2021-04-12	$0.10	$0.10	$0.06	$0.07	$0.07	38,750
2021-04-09	$0.07	$0.10	$0.07	$0.10	$0.10	66,910
2021-04-08	$0.06	$0.07	$0.06	$0.06	$0.06	79,104
2021-04-07	$0.05	$0.06	$0.05	$0.06	$0.06	31,983
2021-04-06	$0.07	$0.07	$0.05	$0.05	$0.05	103,912
2021-04-05	$0.07	$0.07	$0.05	$0.07	$0.07	35,729
2021-04-01	$0.07	$0.07	$0.06	$0.07	$0.07	77,756
2021-03-31	$0.08	$0.08	$0.07	$0.08	$0.08	43,494
2021-03-30	$0.08	$0.09	$0.08	$0.08	$0.08	61,306
2021-03-29	$0.09	$0.10	$0.08	$0.08	$0.08	18,320
2021-03-26	$0.10	$0.10	$0.07	$0.08	$0.08	105,716
2021-03-25	$0.10	$0.16	$0.08	$0.10	$0.10	106,692
2021-03-24	$0.16	$0.16	$0.11	$0.11	$0.11	50,512
2021-03-23	$0.15	$0.16	$0.13	$0.13	$0.13	19,069
2021-03-22	$0.13	$0.18	$0.11	$0.15	$0.15	132,522
2021-03-19	$0.09	$0.19	$0.08	$0.12	$0.12	166,974
2021-03-18	$0.08	$0.09	$0.08	$0.09	$0.09	113,874
2021-03-17	$0.08	$0.08	$0.08	$0.08	$0.08	1,202
2021-03-16	$0.07	$0.08	$0.06	$0.08	$0.08	31,440
2021-03-15	$0.09	$0.09	$0.08	$0.08	$0.08	10,055
2021-03-12	$0.08	$0.09	$0.06	$0.09	$0.09	7,685
2021-03-11	$0.08	$0.08	$0.05	$0.07	$0.07	8,359
2021-03-10	$0.06	$0.09	$0.06	$0.08	$0.08	23,241
2021-03-09	$0.06	$0.06	$0.06	$0.06	$0.06	30
2021-03-08	$0.08	$0.09	$0.06	$0.06	$0.06	24,134
2021-03-05	$0.08	$0.08	$0.06	$0.07	$0.07	17,481
2021-03-04	$0.08	$0.08	$0.06	$0.08	$0.08	6,661
2021-03-03	$0.09	$0.09	$0.06	$0.06	$0.06	3,200
2021-03-02	$0.08	$0.09	$0.07	$0.08	$0.08	25,506
2021-03-01	$0.06	$0.08	$0.06	$0.08	$0.08	22,081
2021-02-26	$0.09	$0.09	$0.06	$0.09	$0.09	57,474
2021-02-25	$0.07	$0.09	$0.05	$0.06	$0.06	11,320
2021-02-24	$0.09	$0.09	$0.06	$0.06	$0.06	11,320
2021-02-23	$0.07	$0.09	$0.07	$0.08	$0.08	34,995
2021-02-22	$0.10	$0.10	$0.07	$0.07	$0.07	441
2021-02-19	$0.07	$0.09	$0.07	$0.08	$0.08	2,461
2021-02-18	$0.10	$0.10	$0.07	$0.08	$0.08	21,261
2021-02-17	$0.09	$0.10	$0.06	$0.10	$0.10	109,989
2021-02-16	$0.10	$0.10	$0.06	$0.06	$0.06	48,280
2021-02-12	$0.09	$0.09	$0.06	$0.06	$0.06	68,140
2021-02-11	$0.06	$0.10	$0.06	$0.09	$0.09	208,915
2021-02-10	$0.05	$0.07	$0.05	$0.05	$0.05	135,131
2021-02-09	$0.05	$0.05	$0.03	$0.05	$0.05	135,131
2021-02-08	$0.05	$0.05	$0.04	$0.04	$0.04	137,338
2021-02-05	$0.03	$0.05	$0.03	$0.04	$0.04	16,547
2021-02-04	$0.04	$0.04	$0.03	$0.03	$0.03	9,332
2021-02-03	$0.03	$0.05	$0.03	$0.04	$0.04	14,783
2021-02-02	$0.03	$0.04	$0.03	$0.04	$0.04	44,443
2021-02-01	$0.03	$0.05	$0.02	$0.03	$0.03	20,185
2021-01-29	$0.03	$0.03	$0.02	$0.03	$0.03	33,120
2021-01-28	$0.03	$0.03	$0.03	$0.03	$0.03	20,224
2021-01-27	$0.02	$0.03	$0.02	$0.03	$0.03	26,157
2021-01-26	$0.03	$0.03	$0.02	$0.03	$0.03	336,015
2021-01-25	$0.02	$0.05	$0.02	$0.04	$0.04	11,601
2021-01-22	$0.04	$0.04	$0.02	$0.02	$0.02	6,010
2021-01-21	$0.03	$0.05	$0.01	$0.04	$0.04	5,100
2021-01-20	$0.04	$0.05	$0.02	$0.02	$0.02	1,580
2021-01-19	$0.03	$0.05	$0.03	$0.04	$0.04	7,550
2021-01-15	$0.05	$0.06	$0.03	$0.04	$0.04	104,375
2021-01-14	$0.02	$0.06	$0.02	$0.06	$0.06	252,033
2021-01-13	$0.01	$0.02	$0.01	$0.02	$0.02	44,970
2021-01-12	$0.01	$0.01	$0.01	$0.01	$0.01	162,565
2021-01-11	$0.01	$0.01	$0.01	$0.01	$0.01	162,565
2021-01-08	$0.01	$0.01	$0.01	$0.01	$0.01	19,100
2021-01-07	$0.01	$0.01	$0.01	$0.01	$0.01	11,552
2021-01-06	$0.01	$0.01	$0.01	$0.01	$0.01	0
2021-01-05	$0.01	$0.01	$0.01	$0.01	$0.01	12,114
2021-01-04	$0.01	$0.01	$0.01	$0.01	$0.01	178
2020-12-31	$0.01	$0.01	$0.01	$0.01	$0.01	65,484
2020-12-30	$0.01	$0.01	$0.01	$0.01	$0.01	15,450
2020-12-29	$0.01	$0.01	$0.01	$0.01	$0.01	27,158
2020-12-28	$0.01	$0.01	$0.01	$0.01	$0.01	13,400
2020-12-24	$0.01	$0.01	$0.01	$0.01	$0.01	12,000
2020-12-23	$0.01	$0.01	$0.01	$0.01	$0.01	12,415
2020-12-22	$0.01	$0.01	$0.01	$0.01	$0.01	6,950
2020-12-21	$0.01	$0.01	$0.01	$0.01	$0.01	13,821
2020-12-18	$0.02	$0.02	$0.01	$0.01	$0.01	34,106
2020-12-17	$0.01	$0.01	$0.01	$0.01	$0.01	8,214
2020-12-16	$0.01	$0.01	$0.01	$0.01	$0.01	1,505
2020-12-15	$0.02	$0.02	$0.02	$0.02	$0.02	20,055
2020-12-14	$0.02	$0.02	$0.02	$0.02	$0.02	29,999
2020-12-11	$0.02	$0.02	$0.01	$0.02	$0.02	255,475
2020-12-10	$0.01	$0.01	$0.01	$0.01	$0.01	8,600
2020-12-09	$0.02	$0.02	$0.01	$0.01	$0.01	8,600
2020-12-08	$0.01	$0.01	$0.01	$0.01	$0.01	10,091
2020-12-07	$0.01	$0.01	$0.01	$0.01	$0.01	31,870
2020-12-04	$0.01	$0.01	$0.01	$0.01	$0.01	21,132
2020-12-03	$0.02	$0.02	$0.01	$0.01	$0.01	23,265
2020-12-02	$0.01	$0.01	$0.01	$0.01	$0.01	7,666
2020-12-01	$0.01	$0.01	$0.01	$0.01	$0.01	48,030
2020-11-30	$0.01	$0.01	$0.01	$0.01	$0.01	48,030
2020-11-27	$0.01	$0.01	$0.01	$0.01	$0.01	5,008
2020-11-25	$0.01	$0.01	$0.01	$0.01	$0.01	300
2020-11-24	$0.01	$0.01	$0.01	$0.01	$0.01	1,778
2020-11-23	$0.01	$0.01	$0.01	$0.01	$0.01	45,350
2020-11-20	$0.01	$0.01	$0.01	$0.01	$0.01	58
2020-11-19	$0.01	$0.01	$0.01	$0.01	$0.01	9,230
2020-11-18	$0.01	$0.01	$0.01	$0.01	$0.01	14,791
2020-11-17	$0.01	$0.01	$0.01	$0.01	$0.01	1,338
2020-11-16	$0.01	$0.01	$0.01	$0.01	$0.01	1,403
2020-11-13	$0.01	$0.01	$0.01	$0.01	$0.01	6,031
2020-11-12	$0.01	$0.01	$0.01	$0.01	$0.01	4,609
2020-11-11	$0.01	$0.01	$0.01	$0.01	$0.01	1,600
2020-11-10	$0.01	$0.01	$0.01	$0.01	$0.01	10,400
2020-11-09	$0.01	$0.01	$0.01	$0.01	$0.01	6,536
2020-11-06	$0.01	$0.01	$0.01	$0.01	$0.01	3,500
2020-11-05	$0.01	$0.01	$0.01	$0.01	$0.01	1,000
2020-11-04	$0.01	$0.01	$0.01	$0.01	$0.01	2,000
2020-11-03	$0.01	$0.01	$0.01	$0.01	$0.01	90
2020-11-02	$0.01	$0.01	$0.01	$0.01	$0.01	1,014
2020-10-30	$0.01	$0.01	$0.01	$0.01	$0.01	11,200
2020-10-29	$0.01	$0.01	$0.01	$0.01	$0.01	930
2020-10-28	$0.01	$0.01	$0.01	$0.01	$0.01	3
2020-10-27	$0.01	$0.02	$0.01	$0.01	$0.01	68,185
2020-10-26	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-10-23	$0.02	$0.02	$0.01	$0.02	$0.02	14,269
2020-10-22	$0.01	$0.01	$0.01	$0.01	$0.01	170
2020-10-21	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-10-20	$0.02	$0.02	$0.02	$0.02	$0.02	402
2020-10-19	$0.02	$0.02	$0.02	$0.02	$0.02	2
2020-10-16	$0.02	$0.02	$0.02	$0.02	$0.02	1,001
2020-10-15	$0.01	$0.01	$0.01	$0.01	$0.01	860
2020-10-14	$0.01	$0.02	$0.01	$0.02	$0.02	12,700
2020-10-13	$0.01	$0.01	$0.01	$0.01	$0.01	1,800
2020-10-12	$0.01	$0.01	$0.01	$0.01	$0.01	3,605
2020-10-09	$0.02	$0.02	$0.01	$0.01	$0.01	1,989
2020-10-08	$0.01	$0.02	$0.01	$0.02	$0.02	3,000
2020-10-07	$0.01	$0.02	$0.01	$0.01	$0.01	2,353
2020-10-06	$0.02	$0.02	$0.01	$0.01	$0.01	2,900
2020-10-05	$0.01	$0.01	$0.01	$0.01	$0.01	6,270
2020-10-02	$0.01	$0.01	$0.01	$0.01	$0.01	3,040
2020-10-01	$0.01	$0.01	$0.01	$0.01	$0.01	5,497
2020-09-30	$0.01	$0.01	$0.01	$0.01	$0.01	5,233
2020-09-29	$0.02	$0.02	$0.01	$0.01	$0.01	7,827
2020-09-28	$0.01	$0.02	$0.01	$0.02	$0.02	25,640
2020-09-25	$0.02	$0.02	$0.02	$0.02	$0.02	7,329
2020-09-24	$0.01	$0.02	$0.01	$0.02	$0.02	3,000
2020-09-23	$0.02	$0.02	$0.01	$0.01	$0.01	10,401
2020-09-22	$0.01	$0.01	$0.01	$0.01	$0.01	52,800
2020-09-21	$0.01	$0.01	$0.01	$0.01	$0.01	0
2020-09-18	$0.02	$0.02	$0.01	$0.01	$0.01	3,000
2020-09-17	$0.02	$0.02	$0.01	$0.01	$0.01	795
2020-09-16	$0.02	$0.02	$0.02	$0.02	$0.02	1,041
2020-09-15	$0.02	$0.02	$0.02	$0.02	$0.02	10,000
2020-09-14	$0.02	$0.02	$0.01	$0.01	$0.01	47,383
2020-09-11	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-09-10	$0.02	$0.02	$0.02	$0.02	$0.02	600
2020-09-09	$0.02	$0.02	$0.02	$0.02	$0.02	68,951
2020-09-08	$0.02	$0.02	$0.02	$0.02	$0.02	104,675
2020-09-04	$0.01	$0.02	$0.01	$0.02	$0.02	7,825
2020-09-03	$0.02	$0.02	$0.02	$0.02	$0.02	785
2020-09-02	$0.01	$0.01	$0.01	$0.01	$0.01	0
2020-09-01	$0.01	$0.02	$0.01	$0.01	$0.01	15,000
2020-08-31	$0.01	$0.01	$0.01	$0.01	$0.01	10,105
2020-08-28	$0.01	$0.02	$0.01	$0.01	$0.01	39,888
2020-08-27	$0.02	$0.02	$0.01	$0.01	$0.01	25,955
2020-08-26	$0.01	$0.01	$0.01	$0.01	$0.01	0
2020-08-25	$0.01	$0.02	$0.01	$0.01	$0.01	43,001
2020-08-24	$0.01	$0.01	$0.01	$0.01	$0.01	10,000
2020-08-21	$0.01	$0.01	$0.01	$0.01	$0.01	39,505
2020-08-20	$0.01	$0.01	$0.01	$0.01	$0.01	1,600
2020-08-19	$0.01	$0.01	$0.01	$0.01	$0.01	29,184
2020-08-18	$0.01	$0.01	$0.01	$0.01	$0.01	10,916
2020-08-17	$0.01	$0.01	$0.01	$0.01	$0.01	3,900
2020-08-14	$0.02	$0.02	$0.01	$0.01	$0.01	22,023
2020-08-13	$0.02	$0.02	$0.02	$0.02	$0.02	180
2020-08-12	$0.02	$0.03	$0.02	$0.02	$0.02	401,100
2020-08-11	$0.02	$0.02	$0.02	$0.02	$0.02	56
2020-08-10	$0.01	$0.02	$0.01	$0.02	$0.02	34,427
2020-08-07	$0.02	$0.02	$0.01	$0.01	$0.01	11,201
2020-08-06	$0.01	$0.02	$0.01	$0.01	$0.01	13,156
2020-08-05	$0.01	$0.02	$0.01	$0.02	$0.02	96,750
2020-08-04	$0.02	$0.02	$0.02	$0.02	$0.02	502
2020-08-03	$0.01	$0.02	$0.01	$0.01	$0.01	4,536
2020-07-31	$0.01	$0.01	$0.01	$0.01	$0.01	5,000
2020-07-30	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-07-29	$0.02	$0.02	$0.02	$0.02	$0.02	5,009
2020-07-28	$0.01	$0.02	$0.01	$0.02	$0.02	97,193
2020-07-27	$0.01	$0.02	$0.01	$0.01	$0.01	88,927
2020-07-24	$0.02	$0.02	$0.02	$0.02	$0.02	26,821
2020-07-23	$0.02	$0.02	$0.02	$0.02	$0.02	5,060
2020-07-22	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-07-21	$0.01	$0.02	$0.01	$0.02	$0.02	3,842
2020-07-20	$0.01	$0.01	$0.01	$0.01	$0.01	5,001
2020-07-17	$0.02	$0.02	$0.02	$0.02	$0.02	510
2020-07-16	$0.01	$0.01	$0.01	$0.01	$0.01	3,300
2020-07-15	$0.01	$0.01	$0.01	$0.01	$0.01	10,000
2020-07-14	$0.02	$0.02	$0.02	$0.02	$0.02	600
2020-07-13	$0.01	$0.02	$0.01	$0.02	$0.02	2,600
2020-07-10	$0.02	$0.02	$0.02	$0.02	$0.02	550
2020-07-09	$0.01	$0.01	$0.01	$0.01	$0.01	0
2020-07-08	$0.01	$0.01	$0.01	$0.01	$0.01	21,000
2020-07-07	$0.01	$0.01	$0.01	$0.01	$0.01	100
2020-07-06	$0.02	$0.02	$0.01	$0.01	$0.01	730
2020-07-02	$0.01	$0.01	$0.01	$0.01	$0.01	1,100
2020-07-01	$0.02	$0.02	$0.01	$0.01	$0.01	29,400
2020-06-30	$0.02	$0.02	$0.02	$0.02	$0.02	1,300
2020-06-29	$0.02	$0.02	$0.01	$0.01	$0.01	22,400
2020-06-26	$0.01	$0.01	$0.01	$0.01	$0.01	5
2020-06-25	$0.02	$0.02	$0.01	$0.01	$0.01	765
2020-06-24	$0.02	$0.02	$0.01	$0.01	$0.01	2,900
2020-06-23	$0.01	$0.01	$0.01	$0.01	$0.01	15,677
2020-06-22	$0.01	$0.01	$0.01	$0.01	$0.01	500
2020-06-19	$0.02	$0.02	$0.02	$0.02	$0.02	29,456
2020-06-18	$0.01	$0.01	$0.01	$0.01	$0.01	9
2020-06-17	$0.02	$0.02	$0.01	$0.01	$0.01	1,434
2020-06-16	$0.01	$0.01	$0.01	$0.01	$0.01	1,700
2020-06-15	$0.02	$0.02	$0.01	$0.01	$0.01	20,118
2020-06-12	$0.01	$0.01	$0.01	$0.01	$0.01	628
2020-06-11	$0.02	$0.02	$0.02	$0.02	$0.02	1,065
2020-06-10	$0.02	$0.02	$0.02	$0.02	$0.02	20,310
2020-06-09	$0.02	$0.02	$0.02	$0.02	$0.02	11,910
2020-06-08	$0.02	$0.02	$0.02	$0.02	$0.02	121,414
2020-06-05	$0.01	$0.02	$0.01	$0.01	$0.01	5,901
2020-06-04	$0.02	$0.02	$0.01	$0.01	$0.01	215,988
2020-06-03	$0.02	$0.02	$0.02	$0.02	$0.02	19,942
2020-06-02	$0.02	$0.02	$0.02	$0.02	$0.02	2,076
2020-06-01	$0.02	$0.02	$0.02	$0.02	$0.02	37,454
2020-05-29	$0.02	$0.02	$0.02	$0.02	$0.02	0
2020-05-28	$0.02	$0.02	$0.02	$0.02	$0.02	1,300
2020-05-27	$0.01	$0.02	$0.01	$0.02	$0.02	12,569
2020-05-26	$0.01	$0.02	$0.01	$0.02	$0.02	12,596
2020-05-22	$0.02	$0.02	$0.01	$0.01	$0.01	153,846
2020-05-21	$0.01	$0.01	$0.01	$0.01	$0.01	501
2020-05-20	$0.02	$0.02	$0.01	$0.02	$0.02	6,096
2020-05-19	$0.02	$0.02	$0.01	$0.02	$0.02	13,602
2020-05-18	$0.02	$0.02	$0.01	$0.01	$0.01	118,639
2020-05-15	$0.02	$0.02	$0.02	$0.02	$0.02	1,691
2020-05-14	$0.02	$0.02	$0.02	$0.02	$0.02	351
2020-05-13	$0.02	$0.02	$0.02	$0.02	$0.02	10,855
2020-05-12	$0.02	$0.02	$0.02	$0.02	$0.02	5,952
2020-05-11	$0.01	$0.02	$0.01	$0.02	$0.02	15,401
2020-05-08	$0.01	$0.02	$0.01	$0.01	$0.01	7,660
2020-05-07	$0.01	$0.02	$0.01	$0.02	$0.02	45,388
2020-05-06	$0.01	$0.01	$0.01	$0.01	$0.01	85
2020-05-05	$0.02	$0.02	$0.01	$0.01	$0.01	1,259
2020-05-04	$0.02	$0.02	$0.01	$0.01	$0.01	15,369
2020-05-01	$0.01	$0.01	$0.01	$0.01	$0.01	50
2020-04-30	$0.01	$0.01	$0.01	$0.01	$0.01	4,845
2020-04-29	$0.02	$0.02	$0.01	$0.02	$0.02	84,634
2020-04-28	$0.02	$0.02	$0.02	$0.02	$0.02	21,150
2020-04-27	$0.02	$0.02	$0.02	$0.02	$0.02	7,974
2020-04-24	$0.02	$0.02	$0.02	$0.02	$0.02	2,550
2020-04-23	$0.02	$0.03	$0.02	$0.02	$0.02	199,074
2020-04-22	$0.02	$0.03	$0.01	$0.02	$0.02	249,001
2020-04-21	$0.01	$0.01	$0.01	$0.01	$0.01	2,653
2020-04-20	$0.01	$0.02	$0.01	$0.02	$0.02	116,467
2020-04-17	$0.01	$0.02	$0.01	$0.02	$0.02	3,275
2020-04-16	$0.01	$0.02	$0.01	$0.02	$0.02	57,724
2020-04-15	$0.02	$0.02	$0.01	$0.01	$0.01	3,860
2020-04-14	$0.02	$0.02	$0.02	$0.02	$0.02	100
2020-04-13	$0.02	$0.02	$0.02	$0.02	$0.02	2,500
2020-04-09	$0.01	$0.02	$0.01	$0.02	$0.02	3,679
2020-04-08	$0.02	$0.02	$0.01	$0.02	$0.02	6,744
2020-04-07	$0.02	$0.02	$0.02	$0.02	$0.02	1,005
2020-04-06	$0.02	$0.02	$0.01	$0.02	$0.02	23,516
2020-04-03	$0.01	$0.01	$0.01	$0.01	$0.01	7
2020-04-02	$0.02	$0.02	$0.01	$0.01	$0.01	59,974
2020-04-01	$0.02	$0.02	$0.02	$0.02	$0.02	849
2020-03-31	$0.02	$0.02	$0.02	$0.02	$0.02	600
2020-03-30	$0.02	$0.02	$0.02	$0.02	$0.02	27,751
2020-03-27	$0.02	$0.02	$0.02	$0.02	$0.02	18,301
2020-03-26	$0.02	$0.02	$0.01	$0.02	$0.02	72,840
2020-03-25	$0.02	$0.02	$0.02	$0.02	$0.02	48,002
2020-03-24	$0.02	$0.02	$0.01	$0.01	$0.01	12,552
2020-03-23	$0.02	$0.03	$0.01	$0.01	$0.01	63,800
2020-03-20	$0.01	$0.02	$0.01	$0.01	$0.01	7,202
2020-03-19	$0.02	$0.02	$0.01	$0.02	$0.02	36,755
2020-03-18	$0.02	$0.02	$0.02	$0.02	$0.02	5,704
2020-03-17	$0.02	$0.02	$0.01	$0.01	$0.01	48,348
2020-03-16	$0.02	$0.02	$0.01	$0.01	$0.01	12,642
2020-03-13	$0.02	$0.02	$0.01	$0.01	$0.01	66,302
2020-03-12	$0.02	$0.02	$0.02	$0.02	$0.02	11,000
2020-03-11	$0.02	$0.02	$0.01	$0.01	$0.01	81,597
2020-03-10	$0.01	$0.02	$0.01	$0.02	$0.02	116,077
2020-03-09	$0.01	$0.02	$0.01	$0.02	$0.02	9,012
2020-03-06	$0.02	$0.02	$0.01	$0.02	$0.02	126,383
2020-03-05	$0.01	$0.01	$0.01	$0.01	$0.01	10,000
2020-03-04	$0.01	$0.01	$0.01	$0.01	$0.01	10,367
2020-03-03	$0.01	$0.02	$0.01	$0.01	$0.01	55,174
2020-03-02	$0.02	$0.02	$0.02	$0.02	$0.02	12,940
2020-02-28	$0.02	$0.02	$0.01	$0.02	$0.02	69,281
2020-02-27	$0.01	$0.02	$0.01	$0.02	$0.02	7,697
2020-02-26	$0.02	$0.02	$0.02	$0.02	$0.02	27,057
2020-02-25	$0.02	$0.02	$0.02	$0.02	$0.02	14,756
2020-02-24	$0.02	$0.02	$0.02	$0.02	$0.02	13,583
2020-02-21	$0.02	$0.02	$0.02	$0.02	$0.02	70,005
2020-02-20	$0.03	$0.03	$0.02	$0.02	$0.02	59,916
2020-02-19	$0.02	$0.03	$0.02	$0.03	$0.03	13,000
2020-02-18	$0.02	$0.03	$0.02	$0.02	$0.02	58,800
2020-02-14	$0.03	$0.03	$0.02	$0.03	$0.03	75,608
2020-02-13	$0.02	$0.03	$0.02	$0.03	$0.03	3,715
2020-02-12	$0.02	$0.02	$0.02	$0.02	$0.02	21,242
2020-02-11	$0.02	$0.02	$0.01	$0.02	$0.02	57,010
2020-02-10	$0.02	$0.02	$0.02	$0.02	$0.02	27,897
2020-02-07	$0.02	$0.02	$0.02	$0.02	$0.02	7,500
2020-02-06	$0.02	$0.02	$0.02	$0.02	$0.02	51,050
2020-02-05	$0.02	$0.02	$0.02	$0.02	$0.02	635
2020-02-04	$0.01	$0.02	$0.01	$0.02	$0.02	202,782
2020-02-03	$0.02	$0.02	$0.01	$0.01	$0.01	54,001
2020-01-31	$0.02	$0.02	$0.01	$0.02	$0.02	23,875
2020-01-30	$0.01	$0.02	$0.01	$0.02	$0.02	36,526
2020-01-29	$0.02	$0.02	$0.01	$0.01	$0.01	76,310
2020-01-28	$0.01	$0.02	$0.01	$0.02	$0.02	15,399
2020-01-27	$0.01	$0.01	$0.01	$0.01	$0.01	2,685
2020-01-24	$0.01	$0.02	$0.01	$0.02	$0.02	127,100
2020-01-23	$0.01	$0.02	$0.01	$0.02	$0.02	55,051
2020-01-22	$0.01	$0.02	$0.01	$0.02	$0.02	9,850
2020-01-21	$0.01	$0.01	$0.00	$0.01	$0.01	619,966
2020-01-17	$0.01	$0.02	$0.01	$0.02	$0.02	34,271
2020-01-16	$0.02	$0.02	$0.02	$0.02	$0.02	1,102
2020-01-15	$0.01	$0.02	$0.01	$0.01	$0.01	5,910
2020-01-14	$0.01	$0.02	$0.01	$0.02	$0.02	12,900
2020-01-13	$0.01	$0.02	$0.01	$0.02	$0.02	4,001
2020-01-10	$0.01	$0.02	$0.01	$0.02	$0.02	13,050
2020-01-09	$0.02	$0.02	$0.01	$0.02	$0.02	45,112
2020-01-08	$0.01	$0.02	$0.01	$0.02	$0.02	270,105
2020-01-07	$0.01	$0.01	$0.01	$0.01	$0.01	66,384
2020-01-06	$0.01	$0.01	$0.01	$0.01	$0.01	17,170
2020-01-03	$0.01	$0.01	$0.01	$0.01	$0.01	7,511
2020-01-02	$0.01	$0.01	$0.01	$0.01	$0.01	2,226
2019-12-31	$0.01	$0.01	$0.01	$0.01	$0.01	38,000
2019-12-30	$0.01	$0.02	$0.01	$0.01	$0.01	107,416
2019-12-27	$0.02	$0.02	$0.00	$0.01	$0.01	458,925
2019-12-26	$0.01	$0.01	$0.01	$0.01	$0.01	272,833
2019-12-24	$0.01	$0.01	$0.01	$0.01	$0.01	28,000
2019-12-23	$0.01	$0.01	$0.01	$0.01	$0.01	56,482
2019-12-20	$0.01	$0.01	$0.01	$0.01	$0.01	114,282
2019-12-19	$0.01	$0.01	$0.01	$0.01	$0.01	68,989
2019-12-18	$0.01	$0.01	$0.01	$0.01	$0.01	5,532
2019-12-17	$0.01	$0.01	$0.01	$0.01	$0.01	15,901
2019-12-16	$0.01	$0.01	$0.01	$0.01	$0.01	48,631
2019-12-13	$0.01	$0.01	$0.01	$0.01	$0.01	112,907
2019-12-12	$0.01	$0.01	$0.01	$0.01	$0.01	11,661
2019-12-11	$0.01	$0.01	$0.01	$0.01	$0.01	39,100
2019-12-10	$0.01	$0.01	$0.01	$0.01	$0.01	24,188
2019-12-09	$0.01	$0.01	$0.01	$0.01	$0.01	7,804
2019-12-06	$0.01	$0.01	$0.01	$0.01	$0.01	5,730
2019-12-05	$0.01	$0.01	$0.01	$0.01	$0.01	15,501
2019-12-04	$0.01	$0.01	$0.01	$0.01	$0.01	36,439
2019-12-03	$0.01	$0.01	$0.01	$0.01	$0.01	2
2019-12-02	$0.01	$0.01	$0.01	$0.01	$0.01	32,515
2019-11-29	$0.01	$0.01	$0.01	$0.01	$0.01	20,012
2019-11-27	$0.01	$0.01	$0.01	$0.01	$0.01	362
2019-11-26	$0.01	$0.01	$0.01	$0.01	$0.01	10,494
2019-11-25	$0.01	$0.01	$0.01	$0.01	$0.01	26,697
2019-11-22	$0.01	$0.01	$0.01	$0.01	$0.01	39,489
2019-11-21	$0.01	$0.02	$0.01	$0.01	$0.01	24,074
2019-11-20	$0.02	$0.02	$0.01	$0.01	$0.01	27,767
2019-11-19	$0.02	$0.02	$0.01	$0.01	$0.01	18,565
2019-11-18	$0.02	$0.02	$0.01	$0.02	$0.02	121,268
2019-11-15	$0.02	$0.02	$0.02	$0.02	$0.02	30,870
2019-11-14	$0.03	$0.03	$0.01	$0.02	$0.02	12,311
2019-11-13	$0.02	$0.02	$0.01	$0.01	$0.01	17,511
2019-11-12	$0.02	$0.03	$0.01	$0.03	$0.03	2,901
2019-11-11	$0.01	$0.03	$0.01	$0.01	$0.01	14,817
2019-11-08	$0.02	$0.02	$0.01	$0.02	$0.02	24,000
2019-11-07	$0.01	$0.03	$0.01	$0.03	$0.03	186,079
2019-11-06	$0.02	$0.02	$0.02	$0.02	$0.02	57,024
2019-11-05	$0.01	$0.02	$0.01	$0.02	$0.02	53,373
2019-11-04	$0.01	$0.02	$0.01	$0.02	$0.02	58,383
2019-11-01	$0.01	$0.02	$0.01	$0.02	$0.02	3,547
2019-10-31	$0.02	$0.02	$0.01	$0.02	$0.02	76,919
2019-10-30	$0.02	$0.03	$0.01	$0.01	$0.01	86,007
2019-10-29	$0.03	$0.03	$0.02	$0.02	$0.02	21,040
2019-10-28	$0.03	$0.03	$0.02	$0.03	$0.03	11,134
2019-10-25	$0.02	$0.03	$0.02	$0.03	$0.03	9,978
2019-10-24	$0.03	$0.03	$0.02	$0.02	$0.02	20,950
2019-10-23	$0.02	$0.02	$0.02	$0.02	$0.02	26,550
2019-10-22	$0.02	$0.03	$0.01	$0.03	$0.03	18,200
2019-10-21	$0.01	$0.02	$0.01	$0.01	$0.01	38,097
2019-10-18	$0.01	$0.01	$0.01	$0.01	$0.01	69,300
2019-10-17	$0.01	$0.01	$0.01	$0.01	$0.01	316,551
2019-10-16	$0.01	$0.01	$0.01	$0.01	$0.01	78,956
2019-10-15	$0.01	$0.01	$0.01	$0.01	$0.01	151,275
2019-10-14	$0.01	$0.01	$0.01	$0.01	$0.01	68,764
2019-10-11	$0.01	$0.01	$0.01	$0.01	$0.01	62,738
2019-10-10	$0.01	$0.01	$0.01	$0.01	$0.01	17,534
2019-10-09	$0.02	$0.02	$0.01	$0.01	$0.01	13,978
2019-10-08	$0.02	$0.02	$0.01	$0.01	$0.01	38,650
2019-10-07	$0.02	$0.02	$0.01	$0.02	$0.02	153,620
2019-10-04	$0.02	$0.02	$0.01	$0.02	$0.02	64,646
2019-10-03	$0.02	$0.02	$0.01	$0.02	$0.02	94,761
2019-10-02	$0.02	$0.02	$0.02	$0.02	$0.02	4,341
2019-10-01	$0.02	$0.02	$0.02	$0.02	$0.02	13,500
2019-09-30	$0.02	$0.02	$0.02	$0.02	$0.02	19,501
2019-09-27	$0.02	$0.02	$0.02	$0.02	$0.02	34,800
2019-09-26	$0.03	$0.03	$0.02	$0.02	$0.02	124,051
2019-09-25	$0.03	$0.04	$0.03	$0.04	$0.04	5,151
2019-09-24	$0.02	$0.04	$0.02	$0.03	$0.03	20,780
2019-09-23	$0.03	$0.03	$0.03	$0.03	$0.03	8
2019-09-20	$0.03	$0.03	$0.02	$0.03	$0.03	110,416
2019-09-19	$0.03	$0.03	$0.03	$0.03	$0.03	20,236
2019-09-18	$0.04	$0.04	$0.03	$0.03	$0.03	161,868
2019-09-17	$0.04	$0.04	$0.04	$0.04	$0.04	167
2019-09-16	$0.04	$0.04	$0.04	$0.04	$0.04	2,585
2019-09-13	$0.04	$0.05	$0.04	$0.04	$0.04	139,388
2019-09-12	$0.06	$0.06	$0.05	$0.06	$0.06	20,601
2019-09-11	$0.06	$0.06	$0.05	$0.05	$0.05	27,598
2019-09-10	$0.05	$0.06	$0.05	$0.06	$0.06	17,472
2019-09-09	$0.04	$0.05	$0.04	$0.04	$0.04	9,799
2019-09-06	$0.05	$0.06	$0.05	$0.06	$0.06	16,502
2019-09-05	$0.05	$0.06	$0.05	$0.06	$0.06	11,429
2019-09-04	$0.05	$0.06	$0.05	$0.06	$0.06	56,274
2019-09-03	$0.04	$0.05	$0.04	$0.05	$0.05	35,095
2019-08-30	$0.05	$0.05	$0.05	$0.05	$0.05	29
2019-08-29	$0.05	$0.05	$0.05	$0.05	$0.05	4,002
2019-08-28	$0.05	$0.05	$0.05	$0.05	$0.05	10,325
2019-08-27	$0.05	$0.05	$0.05	$0.05	$0.05	2,847
2019-08-26	$0.05	$0.05	$0.05	$0.05	$0.05	51,095
2019-08-23	$0.05	$0.05	$0.04	$0.05	$0.05	39,513
2019-08-22	$0.04	$0.04	$0.04	$0.04	$0.04	64,787
2019-08-21	$0.04	$0.04	$0.04	$0.04	$0.04	22,153
2019-08-20	$0.03	$0.03	$0.03	$0.03	$0.03	20
2019-08-19	$0.03	$0.03	$0.03	$0.03	$0.03	2,034
2019-08-16	$0.03	$0.03	$0.03	$0.03	$0.03	6,402
2019-08-15	$0.03	$0.03	$0.03	$0.03	$0.03	197
2019-08-14	$0.05	$0.05	$0.03	$0.05	$0.05	12,825
2019-08-13	$0.05	$0.05	$0.03	$0.05	$0.05	4,062
2019-08-12	$0.05	$0.05	$0.05	$0.05	$0.05	606
2019-08-09	$0.04	$0.06	$0.03	$0.05	$0.05	111,126
2019-08-08	$0.04	$0.05	$0.04	$0.05	$0.05	55,249
2019-08-07	$0.04	$0.06	$0.04	$0.06	$0.06	8,281
2019-08-06	$0.04	$0.06	$0.04	$0.06	$0.06	21,010
2019-08-05	$0.05	$0.05	$0.04	$0.05	$0.05	17,018
2019-08-02	$0.04	$0.06	$0.04	$0.04	$0.04	2,050
2019-08-01	$0.04	$0.06	$0.04	$0.06	$0.06	34,001
2019-07-31	$0.04	$0.04	$0.04	$0.04	$0.04	10,130
2019-07-30	$0.05	$0.05	$0.04	$0.05	$0.05	11,644
2019-07-29	$0.04	$0.05	$0.04	$0.04	$0.04	24,300
2019-07-26	$0.04	$0.04	$0.03	$0.03	$0.03	148,220
2019-07-25	$0.06	$0.06	$0.03	$0.04	$0.04	470,781
2019-07-24	$0.07	$0.07	$0.07	$0.07	$0.07	26,426
2019-07-23	$0.07	$0.07	$0.05	$0.05	$0.05	1,035
2019-07-22	$0.06	$0.06	$0.06	$0.06	$0.06	3,511
2019-07-19	$0.06	$0.06	$0.06	$0.06	$0.06	17,123
2019-07-18	$0.06	$0.06	$0.06	$0.06	$0.06	2,152
2019-07-17	$0.06	$0.08	$0.06	$0.07	$0.07	3,499
2019-07-16	$0.06	$0.09	$0.06	$0.07	$0.07	67,802
2019-07-15	$0.08	$0.08	$0.08	$0.08	$0.08	1,073
2019-07-12	$0.06	$0.07	$0.06	$0.07	$0.07	15,638
2019-07-11	$0.06	$0.07	$0.06	$0.07	$0.07	14,160
2019-07-10	$0.06	$0.06	$0.06	$0.06	$0.06	590
2019-07-09	$0.06	$0.06	$0.06	$0.06	$0.06	200
2019-07-08	$0.08	$0.08	$0.05	$0.07	$0.07	272,239
2019-07-05	$0.08	$0.08	$0.08	$0.08	$0.08	30,003
2019-07-03	$0.09	$0.09	$0.07	$0.08	$0.08	99,813
2019-07-02	$0.08	$0.09	$0.08	$0.09	$0.09	215,577
2019-07-01	$0.06	$0.09	$0.06	$0.08	$0.08	45,231
2019-06-28	$0.06	$0.08	$0.06	$0.08	$0.08	69,497
2019-06-27	$0.06	$0.07	$0.06	$0.06	$0.06	16,365
2019-06-26	$0.05	$0.07	$0.05	$0.07	$0.07	78,385
2019-06-25	$0.07	$0.08	$0.07	$0.08	$0.08	76,362
2019-06-24	$0.06	$0.08	$0.06	$0.07	$0.07	159,216
2019-06-21	$0.05	$0.08	$0.05	$0.07	$0.07	121,675
2019-06-20	$0.05	$0.06	$0.05	$0.06	$0.06	89,182
2019-06-19	$0.04	$0.06	$0.03	$0.06	$0.06	205,064
2019-06-18	$0.03	$0.04	$0.03	$0.04	$0.04	11,559
2019-06-17	$0.03	$0.04	$0.03	$0.04	$0.04	81,436
2019-06-14	$0.04	$0.04	$0.04	$0.04	$0.04	29,543
2019-06-13	$0.03	$0.04	$0.03	$0.04	$0.04	40,757
2019-06-12	$0.04	$0.04	$0.04	$0.04	$0.04	72,504
2019-06-11	$0.03	$0.04	$0.03	$0.03	$0.03	61,101
2019-06-10	$0.03	$0.04	$0.03	$0.04	$0.04	120,597
2019-06-07	$0.03	$0.03	$0.03	$0.03	$0.03	13,560
2019-06-06	$0.03	$0.03	$0.03	$0.03	$0.03	20,420
2019-06-05	$0.03	$0.03	$0.03	$0.03	$0.03	203,154
2019-06-04	$0.03	$0.03	$0.03	$0.03	$0.03	122,785
2019-06-03	$0.03	$0.04	$0.03	$0.04	$0.04	155,670
2019-05-31	$0.04	$0.04	$0.03	$0.04	$0.04	39,520
2019-05-30	$0.04	$0.05	$0.03	$0.04	$0.04	23,203
2019-05-29	$0.04	$0.05	$0.04	$0.05	$0.05	14,017
2019-05-28	$0.04	$0.06	$0.04	$0.05	$0.05	34,667
2019-05-24	$0.05	$0.06	$0.04	$0.04	$0.04	7,126
2019-05-23	$0.05	$0.06	$0.04	$0.05	$0.05	215,892
2019-05-22	$0.05	$0.06	$0.05	$0.05	$0.05	42,953
2019-05-21	$0.05	$0.06	$0.05	$0.05	$0.05	37,640
2019-05-20	$0.06	$0.06	$0.05	$0.06	$0.06	69,617
2019-05-17	$0.04	$0.06	$0.04	$0.06	$0.06	69,170
2019-05-16	$0.04	$0.05	$0.04	$0.05	$0.05	36,496
2019-05-15	$0.04	$0.05	$0.04	$0.05	$0.05	30,803
2019-05-14	$0.04	$0.05	$0.04	$0.05	$0.05	99,709
2019-05-13	$0.05	$0.05	$0.03	$0.05	$0.05	317,180
2019-05-10	$0.06	$0.06	$0.05	$0.05	$0.05	82,357
2019-05-09	$0.06	$0.06	$0.06	$0.06	$0.06	187,893
2019-05-08	$0.07	$0.07	$0.06	$0.06	$0.06	96,363
2019-05-07	$0.06	$0.07	$0.06	$0.06	$0.06	148,075
2019-05-06	$0.06	$0.07	$0.06	$0.06	$0.06	68,649
2019-05-03	$0.09	$0.09	$0.06	$0.07	$0.07	310,119
2019-05-02	$0.08	$0.09	$0.08	$0.08	$0.08	226,500
2019-05-01	$0.17	$0.17	$0.08	$0.10	$0.10	1,246,235
2019-04-30	$0.13	$0.18	$0.11	$0.17	$0.17	612,631
2019-04-29	$0.13	$0.13	$0.11	$0.13	$0.13	547,821
2019-04-26	$0.14	$0.14	$0.11	$0.13	$0.13	933,693
2019-04-25	$0.14	$0.18	$0.13	$0.14	$0.14	973,707
2019-04-24	$0.24	$0.27	$0.13	$0.14	$0.14	1,928,549
2019-04-23	$0.26	$0.29	$0.23	$0.23	$0.23	675,434
2019-04-22	$0.34	$0.34	$0.25	$0.27	$0.27	929,523
2019-04-18	$0.53	$0.57	$0.28	$0.30	$0.30	1,818,268
2019-04-17	$0.63	$1.07	$0.52	$0.54	$0.54	3,411,893
2019-04-16	$0.56	$0.64	$0.56	$0.58	$0.58	495,350
2019-04-15	$0.52	$0.56	$0.52	$0.55	$0.55	88,746
2019-04-12	$0.55	$0.55	$0.50	$0.52	$0.52	106,820
2019-04-11	$0.60	$0.60	$0.50	$0.53	$0.53	168,716
2019-04-10	$0.62	$0.65	$0.56	$0.58	$0.58	147,579
2019-04-09	$0.61	$0.66	$0.61	$0.62	$0.62	20,984
2019-04-08	$0.71	$0.72	$0.60	$0.65	$0.65	106,881
2019-04-05	$0.80	$0.80	$0.60	$0.68	$0.68	186,812
2019-04-04	$0.84	$0.84	$0.72	$0.79	$0.79	60,217
2019-04-03	$0.80	$0.82	$0.77	$0.80	$0.80	20,921
2019-04-02	$0.79	$0.83	$0.76	$0.80	$0.80	59,333
2019-04-01	$0.92	$0.96	$0.79	$0.80	$0.80	136,319
2019-03-29	$0.97	$1.00	$0.88	$0.91	$0.91	214,832
2019-03-28	$1.01	$1.01	$0.97	$0.98	$0.98	2,873
2019-03-27	$0.98	$1.02	$0.98	$1.00	$1.00	7,157
2019-03-26	$1.04	$1.04	$0.98	$0.99	$0.99	9,821
2019-03-25	$1.00	$1.04	$0.96	$1.04	$1.04	32,179
2019-03-22	$1.04	$1.05	$0.96	$0.99	$0.99	61,937
2019-03-21	$1.10	$1.10	$1.03	$1.04	$1.04	79,607
2019-03-20	$1.07	$1.10	$1.07	$1.10	$1.10	21,242
2019-03-19	$1.04	$1.10	$1.03	$1.07	$1.07	16,468
2019-03-18	$1.06	$1.07	$1.00	$1.04	$1.04	24,563
2019-03-15	$0.97	$1.23	$0.97	$1.00	$1.00	415,662
2019-03-14	$0.98	$0.98	$0.95	$0.95	$0.95	4,306
2019-03-13	$0.97	$0.97	$0.97	$0.97	$0.97	672
2019-03-12	$0.98	$0.98	$0.97	$0.97	$0.97	1,509
2019-03-11	$1.00	$1.00	$0.96	$0.98	$0.98	4,495
2019-03-08	$0.99	$1.00	$0.96	$0.97	$0.97	23,583
2019-03-07	$0.98	$0.98	$0.93	$0.98	$0.98	21,462
2019-03-06	$0.98	$0.98	$0.94	$0.96	$0.96	23,615
2019-03-05	$0.97	$0.97	$0.94	$0.96	$0.96	4,183
2019-03-04	$1.00	$1.00	$0.94	$0.97	$0.97	10,153
2019-03-01	$0.99	$0.99	$0.97	$0.97	$0.97	2,543
2019-02-28	$0.99	$0.99	$0.96	$0.96	$0.96	3,312
2019-02-27	$0.93	$1.00	$0.93	$1.00	$1.00	36,713
2019-02-26	$0.98	$0.98	$0.96	$0.97	$0.97	4,749
2019-02-25	$0.98	$1.00	$0.95	$0.98	$0.98	11,570
2019-02-22	$0.91	$1.00	$0.90	$0.98	$0.98	38,581
2019-02-21	$0.92	$0.94	$0.92	$0.93	$0.93	9,795
2019-02-20	$0.90	$0.94	$0.88	$0.92	$0.92	24,658
2019-02-19	$0.90	$0.95	$0.90	$0.91	$0.91	24,145
2019-02-15	$0.99	$0.99	$0.88	$0.93	$0.93	17,224
2019-02-14	$1.03	$1.03	$0.95	$0.97	$0.97	26,802
2019-02-13	$0.96	$1.04	$0.92	$0.99	$0.99	128,819
2019-02-12	$0.96	$1.01	$0.91	$0.91	$0.91	47,355
2019-02-11	$0.99	$1.03	$0.88	$0.95	$0.95	108,281
2019-02-08	$1.01	$1.05	$0.95	$0.98	$0.98	10,551
2019-02-07	$1.04	$1.06	$0.93	$0.99	$0.99	37,018
2019-02-06	$1.13	$1.15	$1.00	$1.03	$1.03	44,890
2019-02-05	$1.11	$1.16	$1.06	$1.06	$1.06	12,095
2019-02-04	$1.10	$1.16	$1.06	$1.15	$1.15	3,168
2019-02-01	$1.13	$1.16	$1.02	$1.05	$1.05	27,784
2019-01-31	$1.11	$1.17	$1.11	$1.13	$1.13	5,485
2019-01-30	$1.11	$1.20	$1.10	$1.11	$1.11	6,139
2019-01-29	$1.02	$1.16	$1.02	$1.11	$1.11	32,000
2019-01-28	$1.10	$1.10	$1.00	$1.02	$1.02	69,683
2019-01-25	$1.11	$1.11	$1.10	$1.10	$1.10	15,492
2019-01-24	$1.13	$1.13	$1.10	$1.11	$1.11	14,005
2019-01-23	$1.24	$1.24	$1.11	$1.12	$1.12	3,154
2019-01-22	$1.14	$1.25	$1.10	$1.25	$1.25	9,970
2019-01-18	$1.12	$1.19	$1.12	$1.18	$1.18	2,179
2019-01-17	$1.12	$1.18	$1.11	$1.11	$1.11	7,545
2019-01-16	$1.15	$1.17	$1.10	$1.13	$1.13	45,690
2019-01-15	$1.26	$1.28	$1.11	$1.15	$1.15	43,783
2019-01-14	$1.22	$1.26	$1.14	$1.26	$1.26	20,938
2019-01-11	$1.28	$1.36	$1.25	$1.25	$1.25	38,583
2019-01-10	$1.25	$1.31	$1.25	$1.30	$1.30	8,748
2019-01-09	$1.28	$1.29	$1.25	$1.29	$1.29	2,985
2019-01-08	$1.29	$1.29	$1.22	$1.29	$1.29	7,928
2019-01-07	$1.32	$1.32	$1.11	$1.25	$1.25	13,353
2019-01-04	$1.37	$1.37	$1.29	$1.29	$1.29	2,036
2019-01-03	$1.29	$1.50	$1.21	$1.26	$1.26	4,427
2019-01-02	$1.06	$1.29	$1.03	$1.29	$1.29	31,922
2018-12-31	$1.07	$1.12	$1.01	$1.05	$1.05	46,171
2018-12-28	$1.15	$1.17	$1.07	$1.07	$1.07	122,648
2018-12-27	$1.21	$1.29	$1.15	$1.15	$1.15	35,195
2018-12-26	$1.43	$1.43	$1.22	$1.22	$1.22	28,630
2018-12-24	$1.46	$1.51	$1.35	$1.36	$1.36	33,615
2018-12-21	$1.46	$1.51	$1.45	$1.51	$1.51	14,158
2018-12-20	$1.50	$1.50	$1.47	$1.47	$1.47	8,585
2018-12-19	$1.53	$1.54	$1.50	$1.50	$1.50	6,077
2018-12-18	$1.56	$1.58	$1.55	$1.55	$1.55	5,628
2018-12-17	$1.55	$1.59	$1.50	$1.59	$1.59	9,168
2018-12-14	$1.45	$1.57	$1.45	$1.52	$1.52	6,149
2018-12-13	$1.47	$1.57	$1.47	$1.55	$1.55	4,490
2018-12-12	$1.59	$1.59	$1.46	$1.53	$1.53	10,637
2018-12-11	$1.60	$1.60	$1.46	$1.59	$1.59	8,203
2018-12-10	$1.59	$1.60	$1.50	$1.60	$1.60	14,368
2018-12-07	$1.51	$1.55	$1.48	$1.55	$1.55	13,943
2018-12-06	$1.56	$1.58	$1.45	$1.51	$1.51	18,078
2018-12-04	$1.60	$1.60	$1.54	$1.55	$1.55	1,952
2018-12-03	$1.50	$1.63	$1.50	$1.59	$1.59	19,166
2018-11-30	$1.64	$1.65	$1.50	$1.50	$1.50	28,258
2018-11-29	$1.55	$1.61	$1.52	$1.52	$1.52	13,254
2018-11-28	$1.57	$1.60	$1.51	$1.57	$1.57	9,654
2018-11-27	$1.61	$1.67	$1.52	$1.59	$1.59	26,738
2018-11-26	$1.63	$1.64	$1.55	$1.55	$1.55	17,696
2018-11-23	$1.65	$1.68	$1.64	$1.65	$1.65	1,646
2018-11-21	$1.64	$1.73	$1.63	$1.68	$1.68	22,525
2018-11-20	$1.70	$1.70	$1.66	$1.66	$1.66	3,407
2018-11-19	$1.69	$1.76	$1.60	$1.76	$1.76	7,185
2018-11-16	$1.80	$1.81	$1.68	$1.68	$1.68	17,661
2018-11-15	$1.77	$1.80	$1.76	$1.79	$1.79	3,786
2018-11-14	$1.68	$1.76	$1.68	$1.76	$1.76	8,609
2018-11-13	$1.70	$1.70	$1.65	$1.68	$1.68	1,885
2018-11-12	$1.80	$1.90	$1.71	$1.71	$1.71	18,099
2018-11-09	$1.90	$1.90	$1.46	$1.82	$1.82	162,676
2018-11-08	$2.09	$2.15	$1.95	$1.98	$1.98	29,041
2018-11-07	$2.09	$2.15	$2.07	$2.10	$2.10	17,981
2018-11-06	$2.02	$2.12	$2.01	$2.05	$2.05	12,963
2018-11-05	$1.90	$2.24	$1.90	$2.01	$2.01	11,427
2018-11-02	$1.95	$1.95	$1.89	$1.91	$1.91	5,733
2018-11-01	$1.80	$2.00	$1.80	$1.95	$1.95	19,279
2018-10-31	$1.82	$1.82	$1.76	$1.76	$1.76	33,423
2018-10-30	$1.90	$1.90	$1.81	$1.83	$1.83	33,263
2018-10-29	$1.88	$1.95	$1.88	$1.93	$1.93	2,115
2018-10-26	$1.94	$1.94	$1.90	$1.90	$1.90	3,408
2018-10-25	$1.91	$1.95	$1.86	$1.87	$1.87	11,525
2018-10-24	$1.99	$1.99	$1.91	$1.96	$1.96	8,255
2018-10-23	$1.96	$1.99	$1.85	$1.95	$1.95	12,664
2018-10-22	$2.02	$2.12	$1.88	$1.99	$1.99	21,274
2018-10-19	$2.17	$2.19	$2.09	$2.09	$2.09	44,142
2018-10-18	$2.23	$2.29	$2.16	$2.27	$2.27	9,030
2018-10-17	$2.15	$2.27	$2.15	$2.23	$2.23	12,596
2018-10-16	$2.18	$2.34	$2.17	$2.17	$2.17	23,308
2018-10-15	$2.28	$2.31	$2.20	$2.20	$2.20	7,755
2018-10-12	$2.23	$2.34	$2.23	$2.29	$2.29	7,934
2018-10-11	$2.23	$2.30	$2.21	$2.21	$2.21	20,580
2018-10-10	$2.35	$2.35	$2.22	$2.22	$2.22	9,078
2018-10-09	$2.19	$2.35	$2.19	$2.24	$2.24	10,948
2018-10-08	$2.23	$2.25	$2.12	$2.21	$2.21	10,384
2018-10-05	$2.16	$2.27	$2.16	$2.27	$2.27	14,504
2018-10-04	$2.26	$2.30	$2.21	$2.21	$2.21	1,487
2018-10-03	$2.29	$2.30	$2.20	$2.26	$2.26	31,571
2018-10-02	$2.34	$2.34	$2.23	$2.25	$2.25	19,341
2018-10-01	$2.32	$2.49	$2.31	$2.35	$2.35	6,771
2018-09-28	$2.32	$2.45	$2.30	$2.30	$2.30	34,914
2018-09-27	$2.40	$2.40	$2.25	$2.35	$2.35	22,143
2018-09-26	$2.40	$2.50	$2.35	$2.35	$2.35	8,483
2018-09-25	$2.45	$2.50	$2.40	$2.40	$2.40	17,314
2018-09-24	$2.40	$2.45	$2.40	$2.45	$2.45	18,735
2018-09-21	$2.52	$2.55	$2.40	$2.40	$2.40	27,528
2018-09-20	$2.55	$2.55	$2.45	$2.50	$2.50	24,490
2018-09-19	$2.50	$2.55	$2.45	$2.50	$2.50	12,927
2018-09-18	$2.55	$2.55	$2.45	$2.55	$2.55	22,018
2018-09-17	$2.50	$2.55	$2.45	$2.45	$2.45	20,991
2018-09-14	$2.50	$2.55	$2.41	$2.45	$2.45	18,322
2018-09-13	$2.55	$2.58	$2.45	$2.45	$2.45	93,722
2018-09-12	$2.55	$2.55	$2.41	$2.55	$2.55	42,440
2018-09-11	$2.50	$2.55	$2.50	$2.55	$2.55	18,500
2018-09-10	$2.55	$2.55	$2.50	$2.50	$2.50	8,700
2018-09-07	$2.40	$2.55	$2.40	$2.50	$2.50	10,098
2018-09-06	$2.45	$2.45	$2.40	$2.40	$2.40	8,886
2018-09-05	$2.45	$2.50	$2.40	$2.50	$2.50	14,861
2018-09-04	$2.55	$2.55	$2.40	$2.50	$2.50	27,390
2018-08-31	$2.50	$2.55	$2.50	$2.55	$2.55	8,969
2018-08-30	$2.55	$2.55	$2.50	$2.50	$2.50	12,492
2018-08-29	$2.55	$2.55	$2.50	$2.50	$2.50	15,600
2018-08-28	$2.50	$2.55	$2.46	$2.55	$2.55	7,466
2018-08-27	$2.55	$2.55	$2.40	$2.50	$2.50	44,326
2018-08-24	$2.50	$2.55	$2.50	$2.55	$2.55	27,035
2018-08-23	$2.55	$2.55	$2.50	$2.50	$2.50	8,197
2018-08-22	$2.50	$2.55	$2.50	$2.55	$2.55	10,500
2018-08-21	$2.50	$2.55	$2.50	$2.50	$2.50	34,165
2018-08-20	$2.55	$2.55	$2.50	$2.50	$2.50	33,835
2018-08-17	$2.55	$2.55	$2.50	$2.55	$2.55	8,920
2018-08-16	$2.60	$2.60	$2.50	$2.53	$2.53	24,543
2018-08-15	$2.45	$2.55	$2.45	$2.55	$2.55	30,031
2018-08-14	$2.40	$2.50	$2.40	$2.50	$2.50	50,565
2018-08-13	$2.40	$2.45	$2.35	$2.40	$2.40	46,228
2018-08-10	$2.35	$2.55	$2.30	$2.40	$2.40	113,505
2018-08-09	$2.40	$2.40	$2.35	$2.35	$2.35	44,459
2018-08-08	$2.30	$2.40	$2.30	$2.40	$2.40	23,614
2018-08-07	$2.30	$2.35	$2.30	$2.30	$2.30	12,967
2018-08-06	$2.30	$2.35	$2.30	$2.35	$2.35	5,122
2018-08-03	$2.35	$2.35	$2.30	$2.30	$2.30	12,933
2018-08-02	$2.35	$2.35	$2.30	$2.35	$2.35	13,132
2018-08-01	$2.35	$2.35	$2.33	$2.35	$2.35	2,971
2018-07-31	$2.35	$2.35	$2.30	$2.33	$2.33	17,932
2018-07-30	$2.30	$2.35	$2.30	$2.35	$2.35	5,755
2018-07-27	$2.35	$2.35	$2.30	$2.35	$2.35	8,316
2018-07-26	$2.35	$2.35	$2.32	$2.32	$2.32	2,182
2018-07-25	$2.40	$2.40	$2.35	$2.35	$2.35	4,277
2018-07-24	$2.40	$2.40	$2.35	$2.35	$2.35	5,300
2018-07-23	$2.38	$2.39	$2.28	$2.35	$2.35	25,760
2018-07-20	$2.35	$2.40	$2.30	$2.40	$2.40	3,531
2018-07-19	$2.35	$2.40	$2.30	$2.35	$2.35	5,286
2018-07-18	$2.34	$2.40	$2.34	$2.40	$2.40	1,802
2018-07-17	$2.35	$2.45	$2.35	$2.40	$2.40	18,820
2018-07-16	$2.45	$2.45	$2.35	$2.35	$2.35	10,475
2018-07-13	$2.44	$2.45	$2.40	$2.40	$2.40	7,215
2018-07-12	$2.50	$2.50	$2.45	$2.45	$2.45	14,048
2018-07-11	$2.50	$2.50	$2.40	$2.50	$2.50	10,258
2018-07-10	$2.55	$2.60	$2.45	$2.50	$2.50	10,945
2018-07-09	$2.64	$2.70	$2.45	$2.50	$2.50	17,901
2018-07-06	$2.65	$2.65	$2.57	$2.63	$2.63	27,829
2018-07-05	$2.60	$2.60	$2.51	$2.52	$2.52	9,386
2018-07-03	$2.55	$2.55	$2.50	$2.50	$2.50	7,735
2018-07-02	$2.35	$2.55	$2.35	$2.55	$2.55	34,218
2018-06-29	$2.35	$2.45	$2.31	$2.35	$2.35	45,947
2018-06-28	$2.30	$2.35	$2.29	$2.35	$2.35	22,413
2018-06-27	$2.30	$2.33	$2.25	$2.30	$2.30	17,319
2018-06-26	$2.28	$2.35	$2.28	$2.30	$2.30	15,394
2018-06-25	$2.20	$2.30	$2.20	$2.28	$2.28	25,516
2018-06-22	$2.35	$2.35	$2.25	$2.25	$2.25	23,793
2018-06-21	$2.30	$2.35	$2.30	$2.35	$2.35	17,823
2018-06-20	$2.40	$2.40	$2.30	$2.30	$2.30	31,586
2018-06-19	$2.40	$2.50	$2.40	$2.40	$2.40	36,589
2018-06-18	$2.30	$2.50	$2.25	$2.50	$2.50	39,279
2018-06-15	$2.20	$2.35	$2.17	$2.30	$2.30	85,167
2018-06-14	$2.20	$2.30	$2.20	$2.25	$2.25	83,823
2018-06-13	$2.50	$2.55	$2.15	$2.15	$2.15	164,665
2018-06-12	$2.65	$2.70	$2.48	$2.55	$2.55	103,439
2018-06-11	$2.90	$2.90	$2.60	$2.65	$2.65	236,223
2018-06-08	$2.95	$2.95	$2.90	$2.90	$2.90	18,853
2018-06-07	$2.85	$2.95	$2.83	$2.90	$2.90	29,834
2018-06-06	$2.75	$2.95	$2.75	$2.90	$2.90	44,431
2018-06-05	$2.80	$2.85	$2.70	$2.75	$2.75	51,112
2018-06-04	$2.80	$2.85	$2.75	$2.80	$2.80	23,409
2018-06-01	$2.85	$2.85	$2.70	$2.75	$2.75	39,122
2018-05-31	$2.85	$2.85	$2.75	$2.85	$2.85	23,269
2018-05-30	$2.85	$2.85	$2.75	$2.75	$2.75	42,234
2018-05-29	$2.85	$2.85	$2.70	$2.80	$2.80	37,900
2018-05-25	$2.85	$2.85	$2.75	$2.80	$2.80	30,895
2018-05-24	$2.65	$2.90	$2.65	$2.80	$2.80	73,606
2018-05-23	$2.85	$2.85	$2.51	$2.70	$2.70	114,489
2018-05-22	$2.95	$3.00	$2.80	$2.82	$2.82	45,693
2018-05-21	$2.90	$3.00	$2.86	$2.93	$2.93	49,057
2018-05-18	$2.95	$2.95	$2.80	$2.90	$2.90	59,932
2018-05-17	$2.90	$3.00	$2.87	$2.91	$2.91	85,443
2018-05-16	$3.00	$3.00	$2.84	$2.85	$2.85	100,533
2018-05-15	$2.80	$3.00	$2.60	$2.90	$2.90	138,553
2018-05-14	$2.65	$3.00	$2.56	$2.85	$2.85	242,464
2018-05-11	$2.10	$2.65	$2.10	$2.60	$2.60	156,287
2018-05-10	$2.25	$2.40	$2.22	$2.38	$2.38	165,035
2018-05-09	$2.20	$2.30	$2.10	$2.25	$2.25	74,052
2018-05-08	$2.25	$2.29	$2.15	$2.20	$2.20	68,641
2018-05-07	$2.00	$2.30	$1.90	$2.25	$2.25	243,867
2018-05-04	$1.85	$2.95	$1.85	$2.05	$2.05	2,017,962
2018-05-03	$1.83	$1.85	$1.80	$1.80	$1.80	11,091
2018-05-02	$1.85	$1.85	$1.55	$1.85	$1.85	51,186
2018-05-01	$1.75	$1.75	$1.70	$1.75	$1.75	9,660
2018-04-30	$1.75	$1.75	$1.70	$1.70	$1.70	9,291
2018-04-27	$1.75	$1.75	$1.70	$1.70	$1.70	8,503
2018-04-26	$1.70	$1.75	$1.70	$1.70	$1.70	8,776
2018-04-25	$1.75	$1.75	$1.70	$1.70	$1.70	1,195
2018-04-24	$1.75	$1.75	$1.70	$1.70	$1.70	16,220
2018-04-23	$1.75	$1.80	$1.70	$1.70	$1.70	34,744
2018-04-20	$1.75	$1.75	$1.70	$1.75	$1.75	19,952
2018-04-19	$1.75	$1.75	$1.65	$1.70	$1.70	38,713
2018-04-18	$1.75	$1.80	$1.61	$1.65	$1.65	42,127
2018-04-17	$1.80	$1.85	$1.65	$1.73	$1.73	119,623
2018-04-16	$1.90	$1.90	$1.75	$1.75	$1.75	21,773
2018-04-13	$1.90	$1.90	$1.85	$1.86	$1.86	10,382
2018-04-12	$1.90	$1.90	$1.85	$1.85	$1.85	19,245
2018-04-11	$1.80	$1.90	$1.80	$1.90	$1.90	18,572
2018-04-10	$1.90	$1.90	$1.80	$1.80	$1.80	8,600
2018-04-09	$1.90	$1.95	$1.80	$1.85	$1.85	22,119
2018-04-06	$1.85	$1.90	$1.80	$1.85	$1.85	11,326
2018-04-05	$1.85	$1.90	$1.80	$1.90	$1.90	33,550
2018-04-04	$1.95	$1.95	$1.85	$1.85	$1.85	29,392
2018-04-03	$1.85	$1.95	$1.85	$1.85	$1.85	25,224
2018-04-02	$1.95	$1.95	$1.85	$1.85	$1.85	4,968
2018-03-29	$1.90	$1.95	$1.85	$1.90	$1.90	17,553
2018-03-28	$1.80	$1.90	$1.75	$1.88	$1.88	23,025
2018-03-27	$1.85	$1.90	$1.85	$1.85	$1.85	10,684
2018-03-26	$1.95	$1.95	$1.85	$1.85	$1.85	67,898
2018-03-23	$1.80	$1.95	$1.80	$1.90	$1.90	86,256
2018-03-22	$2.15	$2.15	$2.00	$2.10	$2.10	39,850
2018-03-21	$2.25	$2.25	$1.95	$2.05	$2.05	34,560
2018-03-20	$2.15	$2.21	$2.15	$2.20	$2.20	10,109
2018-03-19	$2.20	$2.31	$2.10	$2.15	$2.15	47,946
2018-03-16	$2.20	$2.20	$2.15	$2.20	$2.20	23,452
2018-03-15	$2.15	$2.25	$2.10	$2.20	$2.20	57,775
2018-03-14	$2.00	$2.15	$2.00	$2.13	$2.13	23,635
2018-03-13	$2.10	$2.15	$2.00	$2.05	$2.05	37,320
2018-03-12	$2.05	$2.10	$2.05	$2.10	$2.10	10,100
2018-03-09	$2.15	$2.15	$1.90	$2.05	$2.05	87,828
2018-03-08	$2.05	$2.18	$2.05	$2.10	$2.10	26,721
2018-03-07	$2.05	$2.20	$2.03	$2.05	$2.05	57,454
2018-03-06	$2.00	$2.15	$1.95	$2.05	$2.05	49,164
2018-03-05	$1.95	$2.05	$1.87	$2.00	$2.00	25,210
2018-03-02	$1.90	$2.00	$1.90	$1.95	$1.95	23,117
2018-03-01	$1.85	$1.90	$1.83	$1.90	$1.90	17,489
2018-02-28	$1.91	$1.93	$1.75	$1.80	$1.80	35,230
2018-02-27	$2.05	$2.05	$1.90	$1.93	$1.93	37,749
2018-02-26	$2.10	$2.15	$1.95	$2.00	$2.00	157,493
2018-02-23	$2.20	$2.20	$2.00	$2.10	$2.10	91,621
2018-02-22	$2.10	$2.20	$2.05	$2.15	$2.15	60,346
2018-02-21	$2.00	$2.15	$2.00	$2.10	$2.10	51,028
2018-02-20	$1.95	$2.10	$1.90	$2.00	$2.00	106,105
2018-02-16	$1.90	$1.95	$1.80	$1.93	$1.93	66,635
2018-02-15	$1.70	$1.90	$1.70	$1.88	$1.88	111,594
2018-02-14	$1.65	$1.75	$1.65	$1.68	$1.68	8,678
2018-02-13	$1.65	$1.75	$1.60	$1.65	$1.65	55,419
2018-02-12	$1.60	$1.65	$1.55	$1.60	$1.60	27,025
2018-02-09	$1.65	$1.65	$1.55	$1.55	$1.55	76,277
2018-02-08	$1.60	$1.65	$1.55	$1.60	$1.60	37,045
2018-02-07	$1.60	$1.70	$1.55	$1.58	$1.58	73,100
2018-02-06	$1.60	$1.65	$1.60	$1.65	$1.65	16,754
2018-02-05	$1.65	$1.70	$1.60	$1.65	$1.65	27,673
2018-02-02	$1.70	$1.73	$1.65	$1.65	$1.65	51,174
2018-02-01	$1.70	$1.75	$1.70	$1.70	$1.70	21,613
2018-01-31	$1.75	$1.75	$1.66	$1.70	$1.70	31,760
2018-01-30	$1.75	$1.75	$1.65	$1.75	$1.75	13,571
2018-01-29	$1.75	$1.80	$1.65	$1.78	$1.78	62,436
2018-01-26	$1.60	$1.75	$1.60	$1.75	$1.75	97,306
2018-01-25	$1.66	$1.66	$1.60	$1.65	$1.65	75,811
2018-01-24	$1.70	$1.70	$1.65	$1.65	$1.65	28,851
2018-01-23	$1.65	$1.70	$1.65	$1.70	$1.70	32,361
2018-01-22	$1.65	$1.76	$1.65	$1.68	$1.68	52,355
2018-01-19	$1.70	$1.70	$1.65	$1.70	$1.70	33,180
2018-01-18	$1.60	$1.70	$1.60	$1.68	$1.68	67,548
2018-01-17	$1.70	$1.70	$1.60	$1.65	$1.65	156,114
2018-01-16	$1.85	$1.85	$1.60	$1.70	$1.70	100,019
2018-01-12	$1.75	$1.80	$1.71	$1.80	$1.80	46,142
2018-01-11	$1.70	$1.75	$1.70	$1.75	$1.75	63,858
2018-01-10	$1.75	$1.75	$1.70	$1.75	$1.75	52,576
2018-01-09	$1.85	$1.85	$1.70	$1.75	$1.75	163,359
2018-01-08	$1.85	$1.85	$1.75	$1.80	$1.80	79,531
2018-01-05	$1.85	$1.85	$1.80	$1.80	$1.80	68,935
2018-01-04	$1.90	$1.93	$1.80	$1.85	$1.85	134,940
2018-01-03	$1.80	$1.90	$1.76	$1.85	$1.85	134,075
2018-01-02	$1.80	$1.85	$1.75	$1.75	$1.75	120,110
2017-12-29	$1.80	$1.80	$1.70	$1.75	$1.75	230,304
2017-12-28	$1.85	$1.88	$1.75	$1.78	$1.78	181,979
2017-12-27	$1.80	$1.90	$1.75	$1.85	$1.85	287,416
2017-12-26	$1.95	$2.00	$1.80	$1.83	$1.83	711,696
2017-12-22	$1.80	$1.90	$1.80	$1.88	$1.88	493,776
2017-12-21	$1.85	$1.90	$1.80	$1.85	$1.85	90,178
2017-12-20	$1.70	$1.90	$1.70	$1.88	$1.88	126,031
2017-12-19	$1.80	$1.90	$1.63	$1.70	$1.70	544,318
2017-12-18	$1.90	$1.95	$1.80	$1.80	$1.80	120,886
2017-12-15	$1.95	$2.00	$1.90	$1.95	$1.95	28,780
2017-12-14	$2.00	$2.05	$1.90	$1.95	$1.95	93,023
2017-12-13	$1.95	$2.05	$1.90	$2.00	$2.00	196,145
2017-12-12	$2.00	$2.00	$1.90	$1.90	$1.90	52,148
2017-12-11	$1.95	$2.05	$1.91	$1.95	$1.95	108,823
2017-12-08	$2.00	$2.00	$1.90	$1.93	$1.93	105,974
2017-12-07	$2.00	$2.00	$1.95	$2.00	$2.00	52,205
2017-12-06	$2.05	$2.10	$2.00	$2.00	$2.00	93,819
2017-12-05	$2.10	$2.15	$2.05	$2.10	$2.10	45,712
2017-12-04	$2.15	$2.20	$2.11	$2.15	$2.15	86,995
2017-12-01	$2.20	$2.23	$2.10	$2.13	$2.13	119,701
2017-11-30	$2.10	$2.20	$2.05	$2.18	$2.18	78,338
2017-11-29	$2.05	$2.10	$1.95	$2.03	$2.03	35,888
2017-11-28	$2.05	$2.05	$1.95	$2.05	$2.05	137,299
2017-11-27	$2.10	$2.10	$2.00	$2.05	$2.05	43,066
2017-11-24	$2.25	$2.25	$1.90	$2.00	$2.00	266,170
2017-11-22	$2.30	$2.34	$2.20	$2.25	$2.25	69,614
2017-11-21	$2.20	$2.25	$2.15	$2.25	$2.25	75,895
2017-11-20	$2.20	$2.30	$2.13	$2.15	$2.15	105,834
2017-11-17	$2.05	$2.10	$1.95	$2.10	$2.10	140,769
2017-11-16	$2.04	$2.05	$1.90	$1.93	$1.93	121,081
2017-11-15	$2.01	$2.05	$2.00	$2.00	$2.00	13,696
2017-11-14	$2.00	$2.05	$1.95	$2.05	$2.05	96,734
2017-11-13	$2.15	$2.15	$1.94	$2.00	$2.00	106,942
2017-11-10	$2.25	$2.45	$2.00	$2.05	$2.05	374,700
2017-11-09	$2.75	$2.80	$2.50	$2.65	$2.65	105,879
2017-11-08	$2.80	$2.85	$2.65	$2.70	$2.70	50,262
2017-11-07	$2.80	$3.00	$2.65	$2.68	$2.68	44,472
2017-11-06	$2.90	$3.00	$2.85	$2.85	$2.85	32,642
2017-11-03	$2.70	$3.10	$2.70	$2.90	$2.90	38,501
2017-11-02	$3.25	$3.35	$2.65	$2.75	$2.75	63,904
2017-11-01	$3.35	$3.38	$3.20	$3.23	$3.23	31,546
2017-10-31	$3.35	$3.40	$3.25	$3.33	$3.33	17,160
2017-10-30	$3.55	$3.60	$3.25	$3.30	$3.30	32,734
2017-10-27	$3.40	$3.60	$3.35	$3.50	$3.50	94,675
2017-10-26	$3.20	$3.40	$3.20	$3.40	$3.40	22,500
2017-10-25	$3.39	$3.40	$3.20	$3.20	$3.20	23,901
2017-10-24	$3.30	$3.55	$3.30	$3.45	$3.45	60,075
2017-10-23	$3.55	$3.60	$3.30	$3.35	$3.35	44,406
2017-10-20	$3.50	$3.60	$3.50	$3.50	$3.50	35,482
2017-10-19	$3.70	$3.71	$3.50	$3.50	$3.50	38,454
2017-10-18	$3.95	$4.05	$3.50	$3.60	$3.60	94,237
2017-10-17	$3.75	$4.00	$3.75	$3.95	$3.95	61,243
2017-10-16	$3.75	$3.90	$3.75	$3.75	$3.75	20,192
2017-10-13	$3.80	$3.95	$3.75	$3.80	$3.80	68,805
2017-10-12	$3.80	$3.90	$3.75	$3.80	$3.80	33,808
2017-10-11	$3.75	$3.85	$3.75	$3.75	$3.75	32,115
2017-10-10	$3.75	$4.00	$3.75	$3.85	$3.85	24,469
2017-10-09	$3.75	$3.90	$3.75	$3.75	$3.75	20,683
2017-10-06	$3.91	$4.00	$3.75	$3.75	$3.75	20,674
2017-10-05	$3.80	$4.05	$3.80	$3.90	$3.90	52,571
2017-10-04	$3.75	$4.05	$3.75	$3.85	$3.85	107,706
2017-10-03	$3.85	$4.05	$3.75	$3.75	$3.75	39,346
2017-10-02	$3.80	$3.95	$3.75	$3.78	$3.78	46,468
2017-09-29	$3.90	$4.00	$3.80	$3.80	$3.80	49,629
2017-09-28	$3.90	$4.05	$3.85	$3.90	$3.90	44,800
2017-09-27	$4.20	$4.25	$3.85	$3.90	$3.90	70,652
2017-09-26	$4.30	$4.30	$4.10	$4.10	$4.10	44,842
2017-09-25	$4.30	$4.40	$4.20	$4.25	$4.25	58,092
2017-09-22	$4.15	$4.40	$4.06	$4.30	$4.30	129,131
2017-09-21	$4.10	$4.50	$4.00	$4.20	$4.20	374,285
2017-09-20	$3.70	$4.10	$3.70	$4.00	$4.00	64,852
2017-09-19	$4.00	$4.00	$3.70	$3.70	$3.70	45,894
2017-09-18	$3.90	$4.05	$3.75	$3.90	$3.90	50,399
2017-09-15	$3.95	$4.15	$3.85	$3.95	$3.95	95,969
2017-09-14	$4.10	$4.25	$3.80	$4.05	$4.05	163,662
2017-09-13	$3.30	$5.00	$3.30	$4.15	$4.15	1,355,546
2017-09-12	$3.40	$3.50	$3.30	$3.35	$3.35	182,570
2017-09-11	$3.20	$3.38	$3.20	$3.35	$3.35	46,447
2017-09-08	$3.20	$3.35	$3.10	$3.15	$3.15	57,624
2017-09-07	$3.00	$3.40	$3.00	$3.25	$3.25	85,658
2017-09-06	$3.30	$3.35	$3.00	$3.05	$3.05	156,189
2017-09-05	$3.20	$3.50	$3.20	$3.35	$3.35	92,181
2017-09-01	$3.00	$3.50	$3.00	$3.45	$3.45	124,767
2017-08-31	$2.90	$3.08	$2.70	$3.00	$3.00	110,783
2017-08-30	$2.90	$3.10	$2.75	$3.00	$3.00	115,022
2017-08-29	$3.30	$3.60	$2.60	$2.90	$2.90	905,873
2017-08-28	$3.20	$3.50	$3.10	$3.40	$3.40	157,209
2017-08-25	$2.90	$3.31	$2.85	$3.15	$3.15	326,774
2017-08-24	$2.80	$2.95	$2.70	$2.80	$2.80	203,332
2017-08-23	$2.60	$2.80	$2.50	$2.75	$2.75	218,153
2017-08-22	$2.50	$2.60	$2.40	$2.55	$2.55	138,321
2017-08-21	$2.45	$2.55	$2.35	$2.45	$2.45	187,069
2017-08-18	$2.50	$2.70	$2.50	$2.50	$2.50	162,393
2017-08-17	$2.65	$2.70	$2.55	$2.55	$2.55	86,226
2017-08-16	$2.25	$2.75	$2.25	$2.55	$2.55	356,331
2017-08-15	$2.10	$2.40	$2.00	$2.30	$2.30	257,519
2017-08-14	$2.07	$2.10	$2.05	$2.10	$2.10	55,911
2017-08-11	$2.05	$2.10	$1.80	$2.00	$2.00	276,066
2017-08-10	$2.00	$2.15	$2.00	$2.00	$2.00	239,012
2017-08-09	$1.75	$2.15	$1.70	$2.10	$2.10	592,705
2017-08-08	$1.65	$1.85	$1.60	$1.75	$1.75	282,792
2017-08-07	$1.55	$1.70	$1.52	$1.65	$1.65	527,502
2017-08-04	$1.70	$1.70	$1.50	$1.50	$1.50	506,457
2017-08-03	$1.90	$1.90	$1.65	$1.68	$1.68	255,950
2017-08-02	$2.00	$2.00	$1.80	$1.85	$1.85	372,965
2017-08-01	$2.65	$2.65	$1.80	$1.95	$1.95	1,166,555
2017-07-31	$2.65	$2.74	$2.65	$2.65	$2.65	160,347
2017-07-28	$2.70	$2.75	$2.65	$2.65	$2.65	59,806
2017-07-27	$2.75	$2.85	$2.65	$2.70	$2.70	63,206
2017-07-26	$2.80	$2.83	$2.75	$2.75	$2.75	53,767
2017-07-25	$2.75	$2.85	$2.75	$2.75	$2.75	46,191
2017-07-24	$2.75	$2.85	$2.64	$2.75	$2.75	130,000
2017-07-21	$2.75	$2.80	$2.70	$2.70	$2.70	97,315
2017-07-20	$2.80	$2.95	$2.80	$2.80	$2.80	116,236
2017-07-19	$2.75	$2.90	$2.65	$2.85	$2.85	142,295
2017-07-18	$2.80	$2.80	$2.60	$2.65	$2.65	150,799
2017-07-17	$2.75	$2.80	$2.55	$2.80	$2.80	135,378
2017-07-14	$2.55	$2.65	$2.50	$2.65	$2.65	195,389
2017-07-13	$2.75	$2.80	$2.55	$2.60	$2.60	143,216
2017-07-12	$2.80	$2.88	$2.65	$2.75	$2.75	351,328
2017-07-11	$3.05	$3.05	$2.70	$2.70	$2.70	271,306
2017-07-10	$3.05	$3.20	$3.00	$3.05	$3.05	105,768
2017-07-07	$3.25	$3.25	$3.00	$3.00	$3.00	191,066
2017-07-06	$3.35	$3.40	$3.15	$3.25	$3.25	212,102
2017-07-05	$3.55	$3.75	$3.35	$3.35	$3.35	65,181
2017-07-03	$3.60	$3.65	$3.50	$3.55	$3.55	70,568
2017-06-30	$3.80	$3.80	$3.60	$3.70	$3.70	47,387
2017-06-29	$3.55	$3.85	$3.42	$3.75	$3.75	145,799
2017-06-28	$3.70	$3.75	$3.50	$3.50	$3.50	121,759
2017-06-27	$3.70	$3.85	$3.70	$3.70	$3.70	75,074
2017-06-26	$3.75	$3.85	$3.63	$3.70	$3.70	155,213
2017-06-23	$3.65	$3.85	$3.60	$3.70	$3.70	920,953
2017-06-22	$3.25	$3.70	$3.25	$3.65	$3.65	117,342
2017-06-21	$3.25	$3.30	$3.25	$3.25	$3.25	81,040
2017-06-20	$3.30	$3.35	$3.20	$3.25	$3.25	204,744
2017-06-19	$3.35	$3.40	$3.25	$3.25	$3.25	252,812
2017-06-16	$3.45	$3.45	$3.30	$3.35	$3.35	190,927
2017-06-15	$3.55	$3.65	$3.45	$3.50	$3.50	242,208
2017-06-14	$3.45	$3.73	$3.33	$3.60	$3.60	259,841
2017-06-13	$3.70	$3.70	$3.40	$3.45	$3.45	268,700
2017-06-12	$3.80	$4.00	$3.60	$3.65	$3.65	151,094
2017-06-09	$3.75	$3.85	$3.65	$3.80	$3.80	120,028
2017-06-08	$3.70	$4.00	$3.68	$3.80	$3.80	143,114
2017-06-07	$3.75	$3.85	$3.60	$3.65	$3.65	178,703
2017-06-06	$3.70	$3.70	$3.50	$3.60	$3.60	203,943
2017-06-05	$4.05	$4.15	$3.70	$3.70	$3.70	214,742
2017-06-02	$4.20	$4.20	$4.00	$4.05	$4.05	43,011
2017-06-01	$4.05	$4.10	$3.95	$4.05	$4.05	73,745
2017-05-31	$3.90	$4.05	$3.80	$4.00	$4.00	79,613
2017-05-30	$4.00	$4.05	$3.85	$3.85	$3.85	135,016
2017-05-26	$4.20	$4.20	$3.95	$4.05	$4.05	122,801
2017-05-25	$4.00	$4.30	$4.00	$4.15	$4.15	151,103
2017-05-24	$4.00	$4.05	$3.95	$4.00	$4.00	169,706
2017-05-23	$4.10	$4.20	$3.95	$4.00	$4.00	88,905
2017-05-22	$4.20	$4.25	$4.10	$4.10	$4.10	96,381
2017-05-19	$4.30	$4.40	$4.20	$4.25	$4.25	115,111
2017-05-18	$4.43	$4.43	$4.25	$4.30	$4.30	207,655
2017-05-17	$4.60	$4.65	$4.40	$4.40	$4.40	145,425
2017-05-16	$4.95	$5.00	$4.55	$4.60	$4.60	149,727
2017-05-15	$5.00	$5.05	$4.80	$4.85	$4.85	132,086
2017-05-12	$5.00	$5.13	$4.75	$5.00	$5.00	165,200
2017-05-11	$4.75	$4.90	$4.70	$4.85	$4.85	200,100
2017-05-10	$4.70	$4.70	$4.55	$4.70	$4.70	99,400
2017-05-09	$4.95	$5.00	$4.55	$4.70	$4.70	393,000
2017-05-08	$5.40	$5.40	$5.25	$5.35	$5.35	78,200
2017-05-05	$5.35	$5.50	$5.35	$5.35	$5.35	91,400
2017-05-04	$5.55	$5.55	$5.31	$5.40	$5.40	100,200
2017-05-03	$5.50	$5.60	$5.35	$5.60	$5.60	104,900
2017-05-02	$5.64	$5.70	$5.45	$5.50	$5.50	114,000
2017-05-01	$5.70	$5.78	$5.50	$5.55	$5.55	303,000
2017-04-28	$5.95	$5.95	$5.70	$5.70	$5.70	148,400
2017-04-27	$6.05	$6.10	$5.85	$5.95	$5.95	41,100
2017-04-26	$5.90	$6.05	$5.80	$6.05	$6.05	86,000
2017-04-25	$5.55	$5.91	$5.55	$5.90	$5.90	69,300
2017-04-24	$5.50	$5.60	$5.40	$5.55	$5.55	51,400
2017-04-21	$5.45	$5.55	$5.35	$5.40	$5.40	171,900
2017-04-20	$5.30	$5.50	$5.30	$5.45	$5.45	115,600
2017-04-19	$5.35	$5.35	$5.20	$5.25	$5.25	150,800
2017-04-18	$5.45	$5.45	$5.20	$5.35	$5.35	65,500
2017-04-17	$5.50	$5.50	$5.35	$5.45	$5.45	51,500
2017-04-13	$5.55	$5.60	$5.45	$5.45	$5.45	35,400
2017-04-12	$5.55	$5.60	$5.50	$5.55	$5.55	40,800
2017-04-11	$5.60	$5.70	$5.50	$5.55	$5.55	63,300
2017-04-10	$5.65	$5.70	$5.55	$5.60	$5.60	64,300
2017-04-07	$5.40	$5.95	$5.40	$5.65	$5.65	262,200
2017-04-06	$5.50	$5.58	$5.35	$5.40	$5.40	209,000
2017-04-05	$5.95	$5.95	$5.45	$5.50	$5.50	155,300
2017-04-04	$6.30	$6.30	$5.80	$5.90	$5.90	160,200
2017-04-03	$6.25	$6.50	$6.20	$6.35	$6.35	75,800
2017-03-31	$6.25	$6.50	$6.10	$6.30	$6.30	138,400
2017-03-30	$6.10	$6.30	$6.10	$6.25	$6.25	102,700
2017-03-29	$6.05	$6.50	$6.00	$6.15	$6.15	180,300
2017-03-28	$5.95	$6.25	$5.85	$6.00	$6.00	207,600
2017-03-27	$5.80	$6.05	$5.80	$5.95	$5.95	79,800
2017-03-24	$5.85	$6.00	$5.75	$5.80	$5.80	106,100
2017-03-23	$5.95	$6.18	$5.80	$5.90	$5.90	237,500
2017-03-22	$6.00	$6.05	$5.80	$5.95	$5.95	78,000
2017-03-21	$6.15	$6.20	$5.85	$6.05	$6.05	118,800
2017-03-20	$6.20	$6.30	$6.00	$6.20	$6.20	129,400
2017-03-17	$6.20	$6.40	$6.20	$6.25	$6.25	101,200
2017-03-16	$6.25	$6.30	$6.15	$6.20	$6.20	87,000
2017-03-15	$6.10	$6.30	$6.05	$6.20	$6.20	58,000
2017-03-14	$6.20	$6.20	$6.00	$6.05	$6.05	52,100
2017-03-13	$6.25	$6.25	$6.10	$6.15	$6.15	20,800
2017-03-10	$6.35	$6.45	$6.25	$6.25	$6.25	86,200
2017-03-09	$6.35	$6.40	$6.25	$6.35	$6.35	81,600
2017-03-08	$6.35	$6.50	$6.20	$6.30	$6.30	191,600
2017-03-07	$6.15	$6.45	$6.10	$6.25	$6.25	400,100
2017-03-06	$6.10	$6.25	$6.10	$6.15	$6.15	93,700
2017-03-03	$6.35	$6.45	$6.15	$6.15	$6.15	122,600
2017-03-02	$6.55	$6.60	$6.13	$6.30	$6.30	256,900
2017-03-01	$6.35	$6.80	$6.35	$6.60	$6.60	151,100
2017-02-28	$7.40	$7.40	$6.25	$6.35	$6.35	390,600
2017-02-27	$7.90	$7.90	$7.40	$7.60	$7.60	158,200
2017-02-24	$8.10	$8.10	$7.85	$7.90	$7.90	68,700
2017-02-23	$7.90	$8.25	$7.80	$8.15	$8.15	78,500
2017-02-22	$7.95	$8.00	$7.65	$7.90	$7.90	70,800
2017-02-21	$8.35	$8.35	$7.90	$7.95	$7.95	67,700
2017-02-17	$8.40	$8.50	$8.20	$8.30	$8.30	90,400
2017-02-16	$8.45	$8.50	$8.35	$8.40	$8.40	38,100
2017-02-15	$8.55	$8.75	$8.40	$8.50	$8.50	84,700
2017-02-14	$8.60	$8.65	$8.55	$8.60	$8.60	50,500
2017-02-13	$8.80	$8.80	$8.50	$8.65	$8.65	62,000
2017-02-10	$9.35	$9.50	$8.65	$8.75	$8.75	142,900
2017-02-09	$8.85	$9.35	$8.85	$9.30	$9.30	101,600
2017-02-08	$8.55	$8.90	$8.50	$8.90	$8.90	68,700
2017-02-07	$8.75	$8.80	$8.50	$8.55	$8.55	104,500
2017-02-06	$8.70	$9.20	$8.70	$8.70	$8.70	106,400
2017-02-03	$8.90	$8.90	$8.54	$8.75	$8.75	113,300
2017-02-02	$8.70	$8.85	$8.40	$8.80	$8.80	170,200
2017-02-01	$9.20	$9.35	$8.35	$8.45	$8.45	122,700
2017-01-31	$8.60	$9.15	$8.58	$9.15	$9.15	78,000
2017-01-30	$9.00	$9.10	$8.63	$8.65	$8.65	79,100
2017-01-27	$8.55	$9.20	$8.55	$9.10	$9.10	60,800
2017-01-26	$9.25	$9.25	$8.55	$8.65	$8.65	161,500
2017-01-25	$9.25	$9.93	$9.15	$9.30	$9.30	124,200
2017-01-24	$8.75	$9.30	$8.75	$9.20	$9.20	94,500
2017-01-23	$8.65	$8.80	$8.65	$8.70	$8.70	127,500
2017-01-20	$8.70	$8.90	$8.60	$8.65	$8.65	100,600
2017-01-19	$8.85	$9.05	$8.65	$8.70	$8.70	102,800
2017-01-18	$9.25	$9.35	$8.90	$9.00	$9.00	87,400
2017-01-17	$9.55	$9.55	$9.25	$9.25	$9.25	85,400
2017-01-13	$9.85	$9.95	$9.45	$9.50	$9.50	122,200
2017-01-12	$9.95	$10.10	$9.55	$9.85	$9.85	132,500
2017-01-11	$10.10	$10.15	$9.80	$10.00	$10.00	127,600
2017-01-10	$11.20	$11.45	$9.90	$10.00	$10.00	355,500
2017-01-09	$12.10	$12.10	$11.65	$11.75	$11.75	38,700
2017-01-06	$12.35	$12.35	$11.90	$12.05	$12.05	37,800
2017-01-05	$12.85	$13.00	$12.10	$12.30	$12.30	64,600
2017-01-04	$13.05	$13.10	$12.75	$12.80	$12.80	50,300
2017-01-03	$12.70	$13.10	$12.55	$12.85	$12.85	75,300
2016-12-30	$12.75	$12.95	$12.40	$12.55	$12.55	31,200
2016-12-29	$12.60	$12.90	$12.60	$12.80	$12.80	24,600
2016-12-28	$12.70	$12.80	$12.55	$12.65	$12.65	36,000
2016-12-27	$12.65	$13.00	$12.65	$12.85	$12.85	27,800
2016-12-23	$12.60	$12.95	$12.43	$12.75	$12.75	36,000
2016-12-22	$12.65	$12.95	$12.39	$12.40	$12.40	36,500
2016-12-21	$12.95	$13.10	$12.55	$12.70	$12.70	49,100
2016-12-20	$12.90	$13.20	$12.70	$12.90	$12.90	44,100
2016-12-19	$13.05	$13.20	$13.00	$13.05	$13.05	29,700
2016-12-16	$13.00	$13.15	$12.95	$13.15	$13.15	43,400
2016-12-15	$12.95	$13.20	$12.85	$13.00	$13.00	29,100
2016-12-14	$12.85	$13.10	$12.75	$12.95	$12.95	34,200
2016-12-13	$13.45	$13.45	$12.75	$12.80	$12.80	40,200
2016-12-12	$12.80	$13.50	$12.73	$13.50	$13.50	48,100
2016-12-09	$12.85	$13.00	$12.75	$12.75	$12.75	39,100
2016-12-08	$12.50	$13.00	$12.25	$12.70	$12.70	44,700
2016-12-07	$12.15	$12.50	$11.90	$12.40	$12.40	29,000
2016-12-06	$12.25	$12.25	$12.05	$12.15	$12.15	29,800
2016-12-05	$12.45	$12.45	$11.80	$12.15	$12.15	15,700
2016-12-02	$11.75	$12.00	$11.50	$11.75	$11.75	33,000
2016-12-01	$12.30	$12.50	$11.50	$11.70	$11.70	93,300
2016-11-30	$11.95	$12.40	$11.75	$12.30	$12.30	47,200
2016-11-29	$12.90	$12.90	$11.75	$11.85	$11.85	82,900
2016-11-28	$12.50	$13.10	$12.48	$12.90	$12.90	63,200
2016-11-25	$12.05	$12.65	$12.05	$12.65	$12.65	18,300
2016-11-23	$11.75	$12.15	$11.30	$12.10	$12.10	63,100
2016-11-22	$11.80	$12.15	$11.10	$11.55	$11.55	110,900
2016-11-21	$11.75	$12.05	$11.72	$11.90	$11.90	31,100
2016-11-18	$12.45	$12.45	$11.70	$11.75	$11.75	56,100
2016-11-17	$11.80	$12.35	$11.72	$12.35	$12.35	53,800
2016-11-16	$11.30	$11.75	$11.20	$11.65	$11.65	42,300
2016-11-15	$11.50	$11.50	$11.15	$11.30	$11.30	26,600
2016-11-14	$11.60	$11.85	$11.35	$11.50	$11.50	46,900
2016-11-11	$11.15	$11.45	$11.05	$11.45	$11.45	88,300
2016-11-10	$11.15	$11.40	$10.85	$11.05	$11.05	91,200
2016-11-09	$10.50	$11.45	$10.50	$11.05	$11.05	191,900
2016-11-08	$10.15	$10.50	$10.15	$10.45	$10.45	60,500
2016-11-07	$10.30	$10.50	$10.00	$10.20	$10.20	60,400
2016-11-04	$10.00	$10.45	$10.00	$10.10	$10.10	74,000
2016-11-03	$10.20	$10.30	$10.00	$10.05	$10.05	117,300
2016-11-02	$10.40	$10.60	$9.75	$10.05	$10.05	164,300
2016-11-01	$10.70	$10.85	$10.40	$10.40	$10.40	142,000
2016-10-31	$10.95	$10.95	$10.75	$10.75	$10.75	49,700
2016-10-28	$10.50	$11.05	$10.50	$10.90	$10.90	162,300
2016-10-27	$11.05	$11.05	$10.50	$10.60	$10.60	41,100
2016-10-26	$10.60	$10.95	$10.60	$10.75	$10.75	43,100
2016-10-25	$11.15	$11.30	$10.65	$10.75	$10.75	73,700
2016-10-24	$11.60	$11.75	$11.20	$11.25	$11.25	45,100
2016-10-21	$11.60	$11.80	$11.40	$11.50	$11.50	80,600
2016-10-20	$11.95	$11.95	$11.50	$11.60	$11.60	60,400
2016-10-19	$11.30	$11.75	$11.25	$11.65	$11.65	43,600
2016-10-18	$11.30	$11.50	$11.10	$11.40	$11.40	27,600
2016-10-17	$11.35	$11.35	$11.10	$11.25	$11.25	58,800
2016-10-14	$11.46	$11.46	$11.05	$11.25	$11.25	78,600
2016-10-13	$11.86	$11.86	$11.35	$11.36	$11.36	52,400
2016-10-12	$11.80	$12.06	$11.61	$11.89	$11.89	64,300
2016-10-11	$12.07	$12.17	$11.81	$11.85	$11.85	51,800
2016-10-10	$11.91	$12.16	$11.82	$12.06	$12.06	101,800
2016-10-07	$11.87	$12.19	$11.81	$11.81	$11.81	84,600
2016-10-06	$12.00	$12.15	$11.79	$11.95	$11.95	191,200
2016-10-05	$11.95	$12.16	$11.87	$12.00	$12.00	104,600
2016-10-04	$12.41	$12.41	$11.87	$11.96	$11.96	126,300
2016-10-03	$12.47	$12.55	$12.16	$12.31	$12.31	88,600
2016-09-30	$12.61	$12.92	$12.42	$12.57	$12.57	91,600
2016-09-29	$13.55	$13.66	$12.42	$12.51	$12.51	182,000
2016-09-28	$13.81	$14.03	$13.70	$13.83	$13.83	55,300
2016-09-27	$13.58	$14.07	$13.58	$13.92	$13.92	53,700
2016-09-26	$13.87	$13.93	$13.57	$13.65	$13.65	66,300
2016-09-23	$13.62	$14.07	$13.55	$13.97	$13.97	41,400
2016-09-22	$13.66	$13.74	$13.57	$13.70	$13.70	48,400
2016-09-21	$13.88	$14.09	$13.43	$13.60	$13.60	74,000
2016-09-20	$13.60	$14.05	$13.57	$13.94	$13.94	63,500
2016-09-19	$13.90	$13.95	$13.76	$13.87	$13.87	47,600
2016-09-16	$13.95	$14.14	$13.88	$13.97	$13.97	73,800
2016-09-15	$13.43	$13.93	$13.43	$13.93	$13.93	50,300
2016-09-14	$13.51	$13.88	$13.35	$13.50	$13.50	35,800
2016-09-13	$13.42	$13.51	$13.25	$13.42	$13.42	64,400
2016-09-12	$13.78	$13.91	$13.45	$13.50	$13.50	93,600
2016-09-09	$14.07	$14.44	$13.82	$13.86	$13.86	121,500
2016-09-08	$13.86	$14.39	$13.70	$14.09	$14.09	132,400
2016-09-07	$13.67	$13.87	$13.63	$13.81	$13.81	56,900
2016-09-06	$13.23	$13.75	$13.21	$13.62	$13.62	80,200
2016-09-02	$13.09	$13.40	$12.94	$13.32	$13.32	77,800
2016-09-01	$13.27	$13.27	$12.80	$13.11	$13.11	75,700
2016-08-31	$13.16	$13.40	$12.90	$13.29	$13.29	115,800
2016-08-30	$13.06	$13.20	$12.80	$13.02	$13.02	44,800
2016-08-29	$12.62	$13.26	$12.50	$13.13	$13.13	130,100
2016-08-26	$13.08	$13.32	$12.78	$12.90	$12.90	58,700
2016-08-25	$13.29	$13.37	$12.04	$13.13	$13.13	51,500
2016-08-24	$13.20	$13.35	$13.15	$13.22	$13.22	68,500
2016-08-23	$12.98	$13.38	$12.66	$13.30	$13.30	128,000
2016-08-22	$12.73	$12.97	$12.64	$12.91	$12.91	74,700
2016-08-19	$12.64	$12.80	$12.56	$12.70	$12.70	70,700
2016-08-18	$12.38	$12.75	$12.38	$12.73	$12.73	61,600
2016-08-17	$12.31	$12.62	$12.19	$12.44	$12.44	77,100
2016-08-16	$12.67	$12.67	$12.12	$12.31	$12.31	98,800
2016-08-15	$11.87	$12.76	$11.87	$12.66	$12.66	85,800
2016-08-12	$11.86	$11.94	$11.74	$11.88	$11.88	145,100
2016-08-11	$12.11	$12.22	$11.83	$11.85	$11.85	196,100
2016-08-10	$11.81	$12.16	$11.59	$12.12	$12.12	309,400
2016-08-09	$12.32	$12.42	$11.87	$11.88	$11.88	200,900
2016-08-08	$12.32	$12.62	$11.98	$12.27	$12.27	116,200
2016-08-05	$12.13	$12.31	$11.99	$12.02	$12.02	165,900
2016-08-04	$12.37	$12.53	$12.00	$12.10	$12.10	116,500
2016-08-03	$12.00	$12.58	$12.00	$12.44	$12.44	165,400
2016-08-02	$12.26	$12.33	$12.01	$12.25	$12.25	62,400
2016-08-01	$12.48	$12.56	$12.19	$12.31	$12.31	61,000
2016-07-29	$12.92	$13.07	$12.45	$12.50	$12.50	124,400
2016-07-28	$11.29	$12.80	$10.78	$12.57	$12.57	500,500
2016-07-27	$11.15	$11.15	$10.57	$10.68	$10.68	121,700
2016-07-26	$11.51	$11.51	$10.70	$11.00	$11.00	111,100
2016-07-25	$11.47	$11.83	$11.47	$11.59	$11.59	84,400
2016-07-22	$11.17	$11.55	$11.11	$11.53	$11.53	52,800
2016-07-21	$11.30	$11.30	$11.15	$11.20	$11.20	64,200
2016-07-20	$11.28	$11.32	$11.14	$11.30	$11.30	46,800
2016-07-19	$11.26	$11.38	$11.18	$11.20	$11.20	59,400
2016-07-18	$11.26	$11.56	$11.19	$11.22	$11.22	54,700
2016-07-15	$11.49	$11.71	$11.09	$11.26	$11.26	73,500
2016-07-14	$11.39	$11.45	$11.25	$11.41	$11.41	76,100
2016-07-13	$11.49	$11.69	$11.21	$11.31	$11.31	113,100
2016-07-12	$11.21	$11.58	$11.18	$11.47	$11.47	115,200
2016-07-11	$10.99	$11.18	$10.83	$11.12	$11.12	66,000
2016-07-08	$10.85	$11.02	$10.61	$10.97	$10.97	139,700
2016-07-07	$10.28	$10.80	$10.13	$10.75	$10.75	122,100
2016-07-06	$10.18	$10.30	$9.90	$9.99	$9.99	237,900
2016-07-05	$10.85	$10.86	$10.10	$10.14	$10.14	139,600
2016-07-01	$10.82	$10.97	$10.73	$10.93	$10.93	56,100
2016-06-30	$10.82	$11.31	$10.37	$10.72	$10.72	130,400
2016-06-29	$10.45	$10.71	$10.25	$10.69	$10.69	115,500
2016-06-28	$11.47	$11.48	$10.26	$10.34	$10.34	207,800
2016-06-27	$11.61	$11.86	$11.19	$11.32	$11.32	147,000
2016-06-24	$11.45	$11.89	$11.40	$11.82	$11.82	88,800
2016-06-23	$12.13	$12.44	$11.88	$11.97	$11.97	137,500
2016-06-22	$12.57	$12.57	$11.92	$12.00	$12.00	101,100
2016-06-21	$12.39	$12.61	$12.39	$12.52	$12.52	48,800
2016-06-20	$12.71	$12.85	$12.32	$12.44	$12.44	210,100
2016-06-17	$12.36	$12.61	$12.15	$12.47	$12.47	190,900
2016-06-16	$12.48	$12.60	$12.22	$12.39	$12.39	116,400
2016-06-15	$12.66	$13.01	$12.23	$12.55	$12.55	170,400
2016-06-14	$12.60	$12.87	$12.15	$12.65	$12.65	170,100
2016-06-13	$12.46	$12.60	$12.09	$12.33	$12.33	100,800
2016-06-10	$12.90	$12.94	$12.30	$12.45	$12.45	74,100
2016-06-09	$13.25	$13.35	$12.93	$13.03	$13.03	146,200
2016-06-08	$12.92	$13.36	$12.62	$13.24	$13.24	91,200
2016-06-07	$13.12	$13.23	$12.73	$12.85	$12.85	116,500
2016-06-06	$12.62	$13.14	$12.49	$13.12	$13.12	123,200
2016-06-03	$12.63	$12.73	$12.47	$12.61	$12.61	47,200
2016-06-02	$12.60	$12.84	$12.50	$12.67	$12.67	82,800
2016-06-01	$12.64	$12.75	$12.56	$12.61	$12.61	65,900
2016-05-31	$12.35	$12.70	$11.88	$12.61	$12.61	175,800
2016-05-27	$12.50	$12.65	$12.20	$12.24	$12.24	130,400
2016-05-26	$12.17	$12.69	$11.90	$12.33	$12.33	121,600
2016-05-25	$11.77	$12.21	$11.44	$12.20	$12.20	147,500
2016-05-24	$11.43	$11.85	$11.09	$11.77	$11.77	122,100
2016-05-23	$11.04	$11.71	$11.04	$11.35	$11.35	103,300
2016-05-20	$10.96	$11.55	$10.84	$11.31	$11.31	129,400
2016-05-19	$11.11	$11.33	$10.89	$10.92	$10.92	95,100
2016-05-18	$10.95	$11.44	$10.85	$11.15	$11.15	131,300
2016-05-17	$11.53	$11.72	$10.81	$10.98	$10.98	156,200
2016-05-16	$11.97	$11.99	$11.50	$11.54	$11.54	135,200
2016-05-13	$11.85	$12.13	$11.61	$11.88	$11.88	89,300
2016-05-12	$11.91	$12.05	$11.66	$11.85	$11.85	94,200
2016-05-11	$12.20	$12.37	$11.73	$11.87	$11.87	92,800
2016-05-10	$12.11	$12.40	$11.90	$12.21	$12.21	163,000
2016-05-09	$11.13	$12.43	$11.13	$12.03	$12.03	225,700
2016-05-06	$11.36	$11.69	$10.64	$11.12	$11.12	256,900
2016-05-05	$12.77	$13.35	$11.07	$11.44	$11.44	687,000
2016-05-04	$13.32	$13.49	$13.13	$13.22	$13.22	102,800
2016-05-03	$13.17	$13.50	$13.03	$13.34	$13.34	85,100
2016-05-02	$13.33	$13.59	$13.11	$13.21	$13.21	68,900
2016-04-29	$13.10	$13.72	$13.06	$13.32	$13.32	51,000
2016-04-28	$13.39	$13.69	$13.11	$13.17	$13.17	111,700
2016-04-27	$13.76	$13.77	$13.27	$13.42	$13.42	90,000
2016-04-26	$13.73	$14.03	$13.51	$13.79	$13.79	80,800
2016-04-25	$14.09	$14.09	$13.41	$13.65	$13.65	66,200
2016-04-22	$13.74	$14.15	$13.60	$14.08	$14.08	62,200
2016-04-21	$13.94	$14.37	$13.52	$13.68	$13.68	61,200
2016-04-20	$13.55	$14.08	$13.50	$14.02	$14.02	95,100
2016-04-19	$13.91	$13.94	$13.52	$13.58	$13.58	121,600
2016-04-18	$13.49	$13.95	$13.35	$13.90	$13.90	160,200
2016-04-15	$13.41	$13.67	$13.35	$13.45	$13.45	49,200
2016-04-14	$13.55	$13.66	$13.08	$13.49	$13.49	51,100
2016-04-13	$13.16	$13.68	$12.88	$13.65	$13.65	77,100
2016-04-12	$13.00	$13.23	$12.84	$13.14	$13.14	121,800
2016-04-11	$12.90	$13.59	$12.90	$13.00	$13.00	62,900
2016-04-08	$13.64	$13.64	$12.98	$13.25	$13.25	64,700
2016-04-07	$13.17	$13.38	$12.86	$13.25	$13.25	87,400
2016-04-06	$13.11	$13.55	$13.11	$13.36	$13.36	66,600
2016-04-05	$13.36	$13.47	$12.98	$13.12	$13.12	85,200
2016-04-04	$13.02	$13.49	$12.93	$13.47	$13.47	103,900
2016-04-01	$12.76	$13.12	$12.75	$12.96	$12.96	71,700
2016-03-31	$12.78	$13.21	$12.73	$12.95	$12.95	103,800
2016-03-30	$12.76	$13.01	$12.57	$12.75	$12.75	101,100
2016-03-29	$12.14	$12.82	$12.02	$12.67	$12.67	118,500
2016-03-28	$12.10	$12.50	$11.98	$12.17	$12.17	332,400
2016-03-24	$12.12	$12.28	$11.93	$12.09	$12.09	64,500
2016-03-23	$12.71	$13.00	$12.15	$12.17	$12.17	302,500
2016-03-22	$12.57	$13.04	$12.50	$12.83	$12.83	71,800
2016-03-21	$12.90	$13.04	$12.54	$12.69	$12.69	177,300
2016-03-18	$13.01	$13.18	$12.26	$12.92	$12.92	141,000
2016-03-17	$12.84	$13.37	$12.69	$12.96	$12.96	142,100
2016-03-16	$12.71	$12.72	$12.34	$12.71	$12.71	85,600
2016-03-15	$12.86	$13.22	$12.67	$12.75	$12.75	105,200
2016-03-14	$13.06	$13.34	$12.93	$13.04	$13.04	110,700
2016-03-11	$12.78	$13.35	$12.48	$13.06	$13.06	150,000
2016-03-10	$13.33	$13.33	$12.52	$12.61	$12.61	98,800
2016-03-09	$14.02	$14.80	$13.20	$13.25	$13.25	96,100
2016-03-08	$14.28	$14.36	$13.90	$14.02	$14.02	154,500
2016-03-07	$13.15	$14.42	$12.93	$14.35	$14.35	164,400
2016-03-04	$12.27	$13.35	$11.85	$13.30	$13.30	238,600
2016-03-03	$12.72	$12.74	$11.07	$12.27	$12.27	895,300
2016-03-02	$14.34	$14.96	$12.52	$12.85	$12.85	755,900
2016-03-01	$15.05	$15.55	$14.60	$15.12	$15.12	181,700
2016-02-29	$15.00	$15.66	$14.48	$14.82	$14.82	161,100
2016-02-26	$14.43	$15.36	$14.29	$14.98	$14.98	346,300
2016-02-25	$14.24	$14.51	$13.87	$14.45	$14.45	196,500
2016-02-24	$13.36	$14.31	$13.13	$14.26	$14.26	213,800
2016-02-23	$12.77	$13.92	$12.64	$13.51	$13.51	161,100
2016-02-22	$13.43	$13.65	$12.39	$12.77	$12.77	371,700
2016-02-19	$13.20	$13.70	$13.06	$13.44	$13.44	97,500
2016-02-18	$13.56	$13.56	$13.17	$13.28	$13.28	118,500
2016-02-17	$13.01	$13.90	$13.01	$13.66	$13.66	85,900
2016-02-16	$13.06	$13.56	$13.02	$13.35	$13.35	91,400
2016-02-12	$12.89	$13.25	$12.59	$12.95	$12.95	84,300
2016-02-11	$12.25	$12.96	$12.01	$12.78	$12.78	180,200
2016-02-10	$13.49	$13.58	$12.34	$12.36	$12.36	181,000
2016-02-09	$13.72	$14.16	$13.20	$13.43	$13.43	93,900
2016-02-08	$14.95	$14.95	$13.52	$14.04	$14.04	115,700
2016-02-05	$15.77	$15.86	$14.65	$15.02	$15.02	358,700
2016-02-04	$14.41	$15.16	$13.78	$14.85	$14.85	126,800
2016-02-03	$15.17	$15.56	$14.08	$14.49	$14.49	152,700
2016-02-02	$16.42	$16.55	$15.04	$15.16	$15.16	148,800
2016-02-01	$16.15	$16.83	$15.86	$16.63	$16.63	151,800
2016-01-29	$16.11	$16.65	$15.64	$16.26	$16.26	192,000
2016-01-28	$16.40	$16.49	$16.03	$16.10	$16.10	72,800
2016-01-27	$16.33	$16.51	$15.99	$16.16	$16.16	124,400
2016-01-26	$16.25	$16.68	$16.04	$16.39	$16.39	158,700
2016-01-25	$16.60	$16.75	$16.07	$16.10	$16.10	153,900
2016-01-22	$16.38	$16.99	$16.35	$16.71	$16.71	160,700
2016-01-21	$16.03	$16.68	$15.84	$16.12	$16.12	201,500
2016-01-20	$15.85	$16.45	$15.17	$16.01	$16.01	184,600
2016-01-19	$16.30	$16.30	$15.68	$16.14	$16.14	162,900
2016-01-15	$14.92	$16.16	$14.75	$16.13	$16.13	290,200
2016-01-14	$14.72	$16.19	$14.42	$15.29	$15.29	371,300
2016-01-13	$15.36	$15.47	$14.37	$14.59	$14.59	154,500
2016-01-12	$16.07	$16.70	$15.09	$15.23	$15.23	212,400
2016-01-11	$14.66	$17.27	$14.66	$16.03	$16.03	273,200
2016-01-08	$14.58	$14.80	$13.73	$13.96	$13.96	194,200
2016-01-07	$15.18	$15.37	$14.47	$14.51	$14.51	190,200
2016-01-06	$15.54	$15.70	$15.40	$15.50	$15.50	149,300
2016-01-05	$15.67	$15.75	$15.26	$15.56	$15.56	172,900
2016-01-04	$15.50	$15.63	$14.88	$15.59	$15.59	185,900
2015-12-31	$15.60	$16.15	$15.60	$15.86	$15.86	82,300
2015-12-30	$15.61	$15.75	$15.07	$15.68	$15.68	115,900
2015-12-29	$15.81	$16.30	$15.43	$15.60	$15.60	138,500
2015-12-28	$15.65	$15.84	$15.41	$15.72	$15.72	160,100
2015-12-24	$15.62	$15.98	$15.58	$15.77	$15.77	37,800
2015-12-23	$15.43	$15.86	$14.85	$15.60	$15.60	115,000
2015-12-22	$15.35	$15.46	$14.61	$15.38	$15.38	118,400
2015-12-21	$14.77	$15.36	$14.48	$15.34	$15.34	130,800
2015-12-18	$14.06	$14.83	$14.06	$14.62	$14.62	125,000
2015-12-17	$13.85	$14.29	$13.35	$14.15	$14.15	162,600
2015-12-16	$13.31	$13.85	$13.12	$13.79	$13.79	174,600
2015-12-15	$12.89	$13.88	$12.84	$13.12	$13.12	108,300
2015-12-14	$13.78	$14.10	$12.69	$12.77	$12.77	303,900
2015-12-11	$14.39	$14.77	$13.78	$13.81	$13.81	172,100
2015-12-10	$14.58	$14.75	$14.21	$14.69	$14.69	86,800
2015-12-09	$13.66	$14.78	$13.66	$14.61	$14.61	179,600
2015-12-08	$14.07	$14.07	$13.55	$13.70	$13.70	97,900
2015-12-07	$14.09	$14.35	$13.75	$14.01	$14.01	67,800
2015-12-04	$13.47	$14.32	$13.47	$14.16	$14.16	108,600
2015-12-03	$13.75	$13.96	$13.25	$13.51	$13.51	111,000
2015-12-02	$13.70	$14.16	$13.67	$13.73	$13.73	87,100
2015-12-01	$13.93	$14.32	$13.55	$13.69	$13.69	88,800
2015-11-30	$14.18	$14.24	$13.62	$13.91	$13.91	108,200
2015-11-27	$14.32	$14.32	$13.93	$14.13	$14.13	35,500
2015-11-25	$13.96	$14.46	$13.53	$14.35	$14.35	64,600
2015-11-24	$13.65	$14.01	$13.49	$13.93	$13.93	39,400
2015-11-23	$13.42	$14.00	$13.42	$13.72	$13.72	140,700
2015-11-20	$13.66	$13.82	$13.42	$13.49	$13.49	121,100
2015-11-19	$12.91	$13.67	$12.81	$13.56	$13.56	159,500
2015-11-18	$12.64	$12.94	$12.34	$12.89	$12.89	155,100
2015-11-17	$12.87	$13.20	$12.50	$12.57	$12.57	67,200
2015-11-16	$12.27	$13.02	$12.25	$12.92	$12.92	82,900
2015-11-13	$12.56	$13.02	$12.20	$12.32	$12.32	105,500
2015-11-12	$13.30	$13.37	$12.52	$12.63	$12.63	110,600
2015-11-11	$13.98	$13.98	$13.26	$13.36	$13.36	89,000
2015-11-10	$14.80	$14.81	$13.75	$13.91	$13.91	125,600
2015-11-09	$15.21	$15.99	$14.52	$14.80	$14.80	125,700
2015-11-06	$15.26	$15.47	$14.90	$15.28	$15.28	96,300
2015-11-05	$15.12	$15.47	$14.65	$15.26	$15.26	164,200
2015-11-04	$16.22	$16.47	$14.69	$14.85	$14.85	174,900
2015-11-03	$13.90	$16.48	$13.42	$16.24	$16.24	788,900
2015-11-02	$13.49	$14.59	$13.30	$13.91	$13.91	476,400
2015-10-30	$14.00	$14.10	$13.58	$13.75	$13.75	201,700
2015-10-29	$14.61	$15.37	$14.00	$14.06	$14.06	150,600
2015-10-28	$14.90	$15.63	$14.31	$14.63	$14.63	259,900
2015-10-27	$15.89	$15.91	$14.75	$14.82	$14.82	136,700
2015-10-26	$15.92	$16.36	$15.72	$15.92	$15.92	96,700
2015-10-23	$15.68	$16.13	$15.34	$16.01	$16.01	85,100
2015-10-22	$15.62	$16.78	$14.50	$15.49	$15.49	149,500
2015-10-21	$16.53	$17.43	$15.35	$15.42	$15.42	265,400
2015-10-20	$16.60	$17.60	$16.21	$16.52	$16.52	189,400
2015-10-19	$16.65	$17.75	$16.44	$16.54	$16.54	70,600
2015-10-16	$17.02	$17.46	$16.64	$16.83	$16.83	208,000
2015-10-15	$16.51	$17.34	$16.18	$17.06	$17.06	66,900
2015-10-14	$17.40	$17.64	$16.34	$16.51	$16.51	174,600
2015-10-13	$17.28	$17.86	$17.26	$17.35	$17.35	169,800
2015-10-12	$17.34	$17.63	$17.23	$17.45	$17.45	137,300
2015-10-09	$17.55	$17.80	$17.21	$17.49	$17.49	121,900
2015-10-08	$17.58	$18.36	$17.09	$17.46	$17.46	158,700
2015-10-07	$17.33	$17.69	$16.38	$17.58	$17.58	97,200
2015-10-06	$17.01	$17.43	$16.61	$17.28	$17.28	94,400
2015-10-05	$16.07	$17.20	$15.62	$17.08	$17.08	179,000
2015-10-02	$15.49	$15.99	$15.30	$15.91	$15.91	111,700
2015-10-01	$15.73	$15.73	$15.07	$15.62	$15.62	170,300
2015-09-30	$16.14	$16.43	$15.44	$15.75	$15.75	116,800
2015-09-29	$16.89	$17.06	$15.72	$15.96	$15.96	116,300
2015-09-28	$17.66	$17.75	$16.34	$17.13	$17.13	216,900
2015-09-25	$18.99	$19.29	$17.19	$17.72	$17.72	359,800
2015-09-24	$19.12	$19.41	$18.75	$18.89	$18.89	293,500
2015-09-23	$19.07	$19.45	$18.74	$19.34	$19.34	142,800
2015-09-22	$19.00	$19.25	$18.72	$19.02	$19.02	291,800
2015-09-21	$18.57	$20.27	$18.46	$19.16	$19.16	133,500
2015-09-18	$18.01	$18.59	$18.01	$18.43	$18.43	92,300
2015-09-17	$18.25	$18.90	$18.14	$18.34	$18.34	79,700
2015-09-16	$18.45	$18.60	$18.14	$18.32	$18.32	139,100
2015-09-15	$18.86	$18.86	$18.08	$18.38	$18.38	84,400
2015-09-14	$18.76	$19.10	$18.63	$18.87	$18.87	77,800
2015-09-11	$18.13	$18.76	$17.97	$18.71	$18.71	58,500
2015-09-10	$18.23	$18.69	$17.96	$18.30	$18.30	78,400
2015-09-09	$19.08	$19.08	$18.09	$18.23	$18.23	35,600
2015-09-08	$18.81	$19.14	$18.36	$18.85	$18.85	63,600
2015-09-04	$17.87	$18.57	$17.77	$18.45	$18.45	41,900
2015-09-03	$18.71	$18.71	$17.77	$18.21	$18.21	50,800
2015-09-02	$18.34	$18.80	$17.95	$18.73	$18.73	69,600
2015-09-01	$17.90	$18.69	$17.66	$18.03	$18.03	86,700
2015-08-31	$19.24	$19.24	$18.07	$18.37	$18.37	97,400
2015-08-28	$19.25	$19.34	$18.88	$19.16	$19.16	30,700
2015-08-27	$18.76	$19.55	$18.59	$19.35	$19.35	85,400
2015-08-26	$17.88	$18.62	$17.23	$18.46	$18.46	122,000

Kona Grill Inc (KONA) News Headlines

Chipotle Mexican Grill to hire 20,000 additional workers for 'burrito season'

None

reuters.com Feb. 19, 2025

Chipotle Mexican Grill is about to report earnings. Here's what to expect

Chipotle shares have fallen 15% over the past year.

cnbc.com April 23, 2025

Recent Kona Grill Inc (KONA) News

Similar Companies to Kona Grill Inc (KONA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Kona Grill Inc (KONA) Exchange: EXPM