Leaf Group Ltd (LEAF) Stock

Data as of April 25, 2024

$8.49 ($0.00) 0.00%

Leaf Group Ltd - Daily Information

Click for more stock information on Leaf Group Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$8.49
Previous Close	$8.49
High	$8.49
Low	$8.49
Adjusted Open	$8.49
Previous Adjusted Close	$8.49
Adjusted High	$8.49
Adjusted Low	$8.49

About Leaf Group Ltd (LEAF)

Leaf Group Ltd, formerly Leaf Group (known as Demand Media Inc) is an American digital media company that owns and operates brands and media properties in various verticals such as lifestyle, home, health and fitness, art and design, and travel. Founded in 2006 and headquartered in Santa Monica, California, the company has caused quite a stir in the internet market with its aggressive expansion across consumer web and mobile services, increased monetization through content, and focus on creating digital experiences. With over 1000 employees worldwide, Leaf Group has been able to form lasting relationships with both existing and emerging consumer brands, resulting in a marked increase in breadth and usage of their services. Since its inception, the company has grown substantially, leading to a successful initial public offering in 2011, and subsequently several acquisitions and strategic investments. This growth has allowed Leaf Group to acquire an impressive array of technology, scale, and insights enabling them to drive unique consumer offerings and better understand their users' needs.

Invest in Leaf Group Ltd (LEAF)

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.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Leaf Group Ltd (LEAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-14	$8.49	$8.49	$8.49	$8.49	$8.49	0
2021-06-11	$8.49	$8.50	$8.48	$8.49	$8.49	1,339,035
2021-06-10	$8.42	$8.50	$8.41	$8.49	$8.49	3,609,900
2021-06-09	$8.42	$8.45	$8.40	$8.42	$8.42	1,605,597
2021-06-08	$8.41	$8.47	$8.40	$8.41	$8.41	2,217,119
2021-06-07	$8.40	$8.50	$8.39	$8.40	$8.40	1,465,655
2021-06-04	$8.45	$8.45	$8.40	$8.41	$8.41	1,846,070
2021-06-03	$8.45	$8.47	$8.45	$8.45	$8.45	621,148
2021-06-02	$8.45	$8.50	$8.45	$8.45	$8.45	455,483
2021-06-01	$8.53	$8.53	$8.45	$8.46	$8.46	305,565
2021-05-28	$8.45	$8.47	$8.44	$8.44	$8.44	595,641
2021-05-27	$8.43	$8.46	$8.41	$8.45	$8.45	1,670,422
2021-05-26	$8.42	$8.45	$8.42	$8.43	$8.43	1,288,140
2021-05-25	$8.42	$8.45	$8.42	$8.42	$8.42	630,283
2021-05-24	$8.45	$8.46	$8.40	$8.42	$8.42	524,670
2021-05-21	$8.44	$8.48	$8.41	$8.42	$8.42	404,426
2021-05-20	$8.39	$8.46	$8.39	$8.41	$8.41	334,251
2021-05-19	$8.38	$8.43	$8.38	$8.39	$8.39	1,100,324
2021-05-18	$8.37	$8.43	$8.35	$8.40	$8.40	1,889,525
2021-05-17	$8.40	$8.42	$8.36	$8.37	$8.37	950,700
2021-05-14	$8.45	$8.45	$8.37	$8.39	$8.39	1,628,703
2021-05-13	$8.44	$8.44	$8.32	$8.38	$8.38	1,229,727
2021-05-12	$8.45	$8.55	$8.44	$8.44	$8.44	706,810
2021-05-11	$8.42	$8.46	$8.42	$8.45	$8.45	850,492
2021-05-10	$8.50	$8.53	$8.42	$8.43	$8.43	1,254,868
2021-05-07	$8.50	$8.55	$8.48	$8.50	$8.50	576,654
2021-05-06	$8.77	$8.77	$8.48	$8.54	$8.54	556,032
2021-05-05	$8.80	$8.80	$8.72	$8.72	$8.72	358,100
2021-05-04	$8.65	$8.80	$8.65	$8.74	$8.74	590,298
2021-05-03	$8.86	$8.86	$8.61	$8.69	$8.69	564,421
2021-04-30	$8.74	$8.88	$8.60	$8.86	$8.86	881,419
2021-04-29	$8.84	$8.97	$8.67	$8.77	$8.77	353,543
2021-04-28	$8.81	$9.03	$8.81	$8.83	$8.83	321,600
2021-04-27	$8.90	$8.96	$8.69	$8.85	$8.85	607,199
2021-04-26	$9.15	$9.25	$8.93	$8.93	$8.93	414,735
2021-04-23	$9.19	$9.50	$9.10	$9.11	$9.11	389,279
2021-04-22	$9.01	$9.28	$8.96	$9.15	$9.15	416,315
2021-04-21	$9.09	$9.25	$9.03	$9.11	$9.11	382,465
2021-04-20	$9.25	$9.25	$8.95	$9.08	$9.08	652,176
2021-04-19	$9.06	$9.25	$9.00	$9.25	$9.25	522,202
2021-04-16	$9.20	$9.23	$8.96	$9.06	$9.06	330,794
2021-04-15	$9.27	$9.27	$9.08	$9.15	$9.15	317,939
2021-04-14	$9.05	$9.28	$8.98	$9.07	$9.07	628,154
2021-04-13	$9.10	$9.14	$8.95	$9.12	$9.12	691,521
2021-04-12	$8.95	$9.09	$8.90	$9.05	$9.05	827,494
2021-04-09	$9.04	$9.17	$8.99	$8.99	$8.99	1,035,137
2021-04-08	$8.95	$9.22	$8.95	$9.11	$9.11	1,071,965
2021-04-07	$8.70	$9.15	$8.66	$9.10	$9.10	2,513,350
2021-04-06	$8.56	$8.69	$8.52	$8.60	$8.60	2,509,295
2021-04-05	$8.50	$8.70	$8.47	$8.53	$8.53	11,851,039
2021-04-01	$6.44	$7.10	$6.31	$7.03	$7.03	647,108
2021-03-31	$6.32	$6.55	$6.27	$6.45	$6.45	674,952
2021-03-30	$5.92	$6.39	$5.85	$6.21	$6.21	1,035,697
2021-03-29	$6.42	$6.51	$5.82	$5.98	$5.98	1,176,282
2021-03-26	$6.87	$6.95	$6.47	$6.54	$6.54	962,294
2021-03-25	$8.34	$8.35	$6.43	$6.86	$6.86	3,274,988
2021-03-24	$7.49	$8.85	$7.44	$8.57	$8.57	4,908,456
2021-03-23	$8.00	$8.31	$7.19	$7.40	$7.40	2,074,540
2021-03-22	$7.80	$7.97	$7.03	$7.42	$7.42	1,815,356
2021-03-19	$7.13	$8.44	$6.95	$7.74	$7.74	3,792,637
2021-03-18	$7.18	$8.10	$6.66	$7.33	$7.33	2,342,009
2021-03-17	$6.25	$7.29	$6.03	$7.06	$7.06	2,763,466
2021-03-16	$6.58	$6.67	$6.15	$6.37	$6.37	451,080
2021-03-15	$6.18	$6.64	$5.89	$6.58	$6.58	1,056,734
2021-03-12	$6.08	$6.22	$5.85	$6.05	$6.05	435,321
2021-03-11	$5.70	$6.21	$5.65	$6.12	$6.12	364,185
2021-03-10	$5.59	$5.74	$5.43	$5.63	$5.63	288,091
2021-03-09	$5.42	$5.60	$5.35	$5.52	$5.52	248,484
2021-03-08	$5.26	$5.53	$5.11	$5.29	$5.29	223,710
2021-03-05	$5.12	$5.34	$5.03	$5.23	$5.23	320,198
2021-03-04	$5.52	$5.67	$4.82	$5.04	$5.04	653,800
2021-03-03	$5.80	$5.98	$5.55	$5.62	$5.62	456,988
2021-03-02	$5.26	$5.85	$5.26	$5.78	$5.78	372,587
2021-03-01	$5.75	$5.85	$5.26	$5.27	$5.27	440,669
2021-02-26	$6.07	$6.32	$5.32	$5.52	$5.52	564,982
2021-02-25	$6.31	$6.59	$5.97	$6.00	$6.00	297,309
2021-02-24	$6.18	$6.31	$6.00	$6.26	$6.26	218,103
2021-02-23	$6.43	$6.43	$5.76	$6.10	$6.10	945,115
2021-02-22	$6.98	$6.99	$6.42	$6.47	$6.47	361,046
2021-02-19	$6.68	$6.96	$6.68	$6.95	$6.95	379,594
2021-02-18	$6.64	$6.85	$6.50	$6.62	$6.62	370,377
2021-02-17	$6.57	$6.77	$6.33	$6.74	$6.74	189,772
2021-02-16	$7.30	$7.40	$6.75	$6.82	$6.82	293,748
2021-02-12	$6.92	$7.60	$6.74	$7.33	$7.33	456,677
2021-02-11	$7.32	$7.58	$6.82	$6.87	$6.87	328,938
2021-02-10	$6.84	$7.62	$6.70	$7.24	$7.24	643,424
2021-02-09	$7.15	$7.15	$6.40	$6.71	$6.71	401,133
2021-02-08	$6.64	$7.13	$6.39	$7.11	$7.11	929,574
2021-02-05	$6.47	$6.57	$6.38	$6.55	$6.55	481,590
2021-02-04	$6.38	$6.45	$6.26	$6.38	$6.38	445,851
2021-02-03	$6.30	$6.50	$6.14	$6.35	$6.35	607,396
2021-02-02	$6.28	$6.35	$5.82	$6.16	$6.16	680,155
2021-02-01	$5.45	$6.24	$5.36	$5.90	$5.90	682,668
2021-01-29	$5.49	$5.56	$5.25	$5.40	$5.40	372,220
2021-01-28	$5.40	$5.72	$5.16	$5.52	$5.52	255,305
2021-01-27	$5.29	$5.51	$5.00	$5.36	$5.36	414,650
2021-01-26	$5.52	$5.52	$5.20	$5.36	$5.36	292,183
2021-01-25	$5.50	$5.67	$5.27	$5.45	$5.45	888,655
2021-01-22	$5.30	$5.50	$5.17	$5.48	$5.48	159,837
2021-01-21	$5.40	$5.43	$5.15	$5.31	$5.31	153,400
2021-01-20	$5.10	$5.46	$5.10	$5.39	$5.39	482,125
2021-01-19	$4.99	$5.07	$4.90	$5.06	$5.06	364,189
2021-01-15	$5.03	$5.11	$4.73	$4.91	$4.91	280,970
2021-01-14	$4.45	$5.23	$4.41	$5.07	$5.07	741,314
2021-01-13	$4.30	$4.41	$4.18	$4.41	$4.41	424,658
2021-01-12	$4.28	$4.44	$4.28	$4.30	$4.30	221,114
2021-01-11	$4.36	$4.42	$4.25	$4.32	$4.32	323,471
2021-01-08	$4.60	$4.60	$4.36	$4.38	$4.38	306,352
2021-01-07	$4.73	$4.75	$4.30	$4.56	$4.56	638,222
2021-01-06	$4.80	$5.30	$4.69	$4.70	$4.70	1,027,058
2021-01-05	$4.53	$4.79	$4.46	$4.68	$4.68	345,925
2021-01-04	$4.68	$4.70	$4.32	$4.49	$4.49	781,755
2020-12-31	$4.59	$4.67	$4.58	$4.65	$4.65	248,024
2020-12-30	$4.62	$4.72	$4.56	$4.65	$4.65	228,593
2020-12-29	$4.88	$4.91	$4.49	$4.60	$4.60	340,659
2020-12-28	$4.58	$4.64	$4.54	$4.61	$4.61	280,989
2020-12-24	$4.55	$4.57	$4.40	$4.54	$4.54	207,124
2020-12-23	$4.47	$4.56	$4.35	$4.52	$4.52	377,531
2020-12-22	$4.56	$4.60	$4.41	$4.46	$4.46	134,732
2020-12-21	$4.51	$4.63	$4.41	$4.51	$4.51	203,067
2020-12-18	$4.52	$4.72	$4.49	$4.49	$4.49	595,517
2020-12-17	$4.62	$4.70	$4.46	$4.59	$4.59	550,687
2020-12-16	$4.60	$4.69	$4.55	$4.67	$4.67	636,266
2020-12-15	$4.63	$4.70	$4.54	$4.58	$4.58	408,737
2020-12-14	$4.87	$4.98	$4.59	$4.62	$4.62	515,358
2020-12-11	$4.90	$5.19	$4.70	$4.90	$4.90	770,416
2020-12-10	$4.59	$4.90	$4.40	$4.90	$4.90	3,553,184
2020-12-09	$5.76	$6.08	$5.51	$5.60	$5.60	169,582
2020-12-08	$5.39	$5.81	$5.39	$5.76	$5.76	72,506
2020-12-07	$5.65	$5.65	$5.33	$5.41	$5.41	81,850
2020-12-04	$5.58	$5.80	$5.55	$5.59	$5.59	86,498
2020-12-03	$5.27	$5.68	$5.26	$5.58	$5.58	199,074
2020-12-02	$5.26	$5.32	$5.01	$5.24	$5.24	266,328
2020-12-01	$5.82	$5.82	$5.31	$5.34	$5.34	158,822
2020-11-30	$6.10	$6.20	$5.51	$5.64	$5.64	251,687
2020-11-27	$5.82	$6.20	$5.80	$6.14	$6.14	95,759
2020-11-25	$5.57	$5.93	$5.55	$5.85	$5.85	241,446
2020-11-24	$5.40	$5.64	$5.31	$5.49	$5.49	163,403
2020-11-23	$5.22	$5.48	$5.22	$5.40	$5.40	76,598
2020-11-20	$5.22	$5.29	$5.18	$5.22	$5.22	52,789
2020-11-19	$5.32	$5.33	$5.16	$5.22	$5.22	85,517
2020-11-18	$5.17	$5.50	$5.15	$5.32	$5.32	191,653
2020-11-17	$4.95	$5.20	$4.92	$5.14	$5.14	94,014
2020-11-16	$4.93	$5.09	$4.81	$5.00	$5.00	205,297
2020-11-13	$5.09	$5.15	$4.87	$4.91	$4.91	155,231
2020-11-12	$5.22	$5.30	$4.98	$5.03	$5.03	137,403
2020-11-11	$5.47	$5.55	$4.97	$5.18	$5.18	275,817
2020-11-10	$5.45	$5.57	$5.35	$5.53	$5.53	192,356
2020-11-09	$5.60	$5.87	$5.30	$5.49	$5.49	295,813
2020-11-06	$6.14	$6.14	$5.92	$6.00	$6.00	75,163
2020-11-05	$5.88	$6.15	$5.88	$6.09	$6.09	145,999
2020-11-04	$5.75	$5.89	$5.70	$5.88	$5.88	72,291
2020-11-03	$5.71	$5.90	$5.70	$5.76	$5.76	80,424
2020-11-02	$5.79	$5.85	$5.60	$5.73	$5.73	151,971
2020-10-30	$5.82	$6.16	$5.45	$5.70	$5.70	401,932
2020-10-29	$5.50	$5.83	$5.31	$5.60	$5.60	161,564
2020-10-28	$5.37	$5.72	$5.25	$5.50	$5.50	203,083
2020-10-27	$5.67	$5.72	$5.46	$5.62	$5.62	85,005
2020-10-26	$5.88	$5.89	$5.34	$5.61	$5.61	140,009
2020-10-23	$5.80	$5.99	$5.71	$5.93	$5.93	101,861
2020-10-22	$5.72	$5.92	$5.56	$5.77	$5.77	80,508
2020-10-21	$5.67	$6.11	$5.61	$5.68	$5.68	167,771
2020-10-20	$6.44	$6.56	$5.61	$5.70	$5.70	400,634
2020-10-19	$6.39	$6.70	$6.27	$6.40	$6.40	164,087
2020-10-16	$6.39	$6.90	$6.25	$6.39	$6.39	390,276
2020-10-15	$6.27	$6.44	$5.80	$6.17	$6.17	429,298
2020-10-14	$7.17	$7.23	$7.00	$7.06	$7.06	195,562
2020-10-13	$7.08	$7.24	$7.05	$7.13	$7.13	97,811
2020-10-12	$7.16	$7.35	$7.02	$7.17	$7.17	129,358
2020-10-09	$6.82	$7.45	$6.82	$7.24	$7.24	369,745
2020-10-08	$6.98	$7.23	$6.66	$6.79	$6.79	332,268
2020-10-07	$6.10	$6.79	$6.10	$6.42	$6.42	210,539
2020-10-06	$6.11	$6.20	$5.98	$6.06	$6.06	155,308
2020-10-05	$5.76	$6.19	$5.74	$6.00	$6.00	178,966
2020-10-02	$5.25	$5.55	$5.24	$5.40	$5.40	50,052
2020-10-01	$5.08	$5.73	$5.06	$5.54	$5.54	176,508
2020-09-30	$5.13	$5.29	$5.00	$5.02	$5.02	53,278
2020-09-29	$5.13	$5.27	$5.05	$5.11	$5.11	59,869
2020-09-28	$4.77	$5.24	$4.77	$5.14	$5.14	72,348
2020-09-25	$4.73	$4.85	$4.65	$4.78	$4.78	68,401
2020-09-24	$4.99	$4.99	$4.65	$4.75	$4.75	154,275
2020-09-23	$5.23	$5.29	$4.99	$5.04	$5.04	81,087
2020-09-22	$5.13	$5.27	$4.96	$5.22	$5.22	87,040
2020-09-21	$5.20	$5.22	$4.92	$5.10	$5.10	99,191
2020-09-18	$5.13	$5.38	$5.04	$5.29	$5.29	103,480
2020-09-17	$5.15	$5.16	$4.99	$5.08	$5.08	129,166
2020-09-16	$5.02	$5.28	$5.02	$5.25	$5.25	113,587
2020-09-15	$4.91	$5.14	$4.91	$5.10	$5.10	102,299
2020-09-14	$4.93	$5.10	$4.82	$4.90	$4.90	90,034
2020-09-11	$5.08	$5.13	$4.87	$4.98	$4.98	140,579
2020-09-10	$5.09	$5.17	$4.98	$5.14	$5.14	78,502
2020-09-09	$4.93	$5.20	$4.85	$5.11	$5.11	279,142
2020-09-08	$4.75	$4.97	$4.54	$4.93	$4.93	162,199
2020-09-04	$4.53	$4.80	$4.50	$4.75	$4.75	193,254
2020-09-03	$4.39	$4.60	$4.23	$4.53	$4.53	290,460
2020-09-02	$4.95	$4.95	$4.26	$4.39	$4.39	261,769
2020-09-01	$4.84	$5.06	$4.76	$4.85	$4.85	155,524
2020-08-31	$4.54	$5.05	$4.40	$4.86	$4.86	286,044
2020-08-28	$4.45	$4.97	$4.43	$4.55	$4.55	188,637
2020-08-27	$4.65	$4.79	$4.47	$4.47	$4.47	226,128
2020-08-26	$5.18	$5.32	$4.59	$4.64	$4.64	501,496
2020-08-25	$5.46	$5.55	$5.02	$5.14	$5.14	334,788
2020-08-24	$5.91	$5.97	$5.33	$5.48	$5.48	269,605
2020-08-21	$6.21	$6.25	$5.92	$6.03	$6.03	186,597
2020-08-20	$5.93	$6.40	$5.79	$6.17	$6.17	174,734
2020-08-19	$5.86	$6.45	$5.85	$5.96	$5.96	194,619
2020-08-18	$6.08	$6.27	$5.68	$5.93	$5.93	160,871
2020-08-17	$6.00	$6.58	$5.96	$6.09	$6.09	247,397
2020-08-14	$5.77	$5.95	$5.58	$5.95	$5.95	150,684
2020-08-13	$5.47	$6.00	$5.43	$5.67	$5.67	249,528
2020-08-12	$5.61	$5.62	$5.25	$5.46	$5.46	315,109
2020-08-11	$5.50	$5.52	$5.01	$5.10	$5.10	221,784
2020-08-10	$4.87	$5.46	$4.80	$5.46	$5.46	403,687
2020-08-07	$4.61	$4.91	$4.56	$4.84	$4.84	209,601
2020-08-06	$4.65	$4.82	$4.57	$4.62	$4.62	300,424
2020-08-05	$4.80	$4.83	$4.39	$4.59	$4.59	597,394
2020-08-04	$4.94	$5.00	$4.76	$4.79	$4.79	143,232
2020-08-03	$4.76	$5.30	$4.48	$4.94	$4.94	518,431
2020-07-31	$5.52	$5.58	$4.09	$5.13	$5.13	725,003
2020-07-30	$4.00	$4.70	$4.00	$4.55	$4.55	454,802
2020-07-29	$3.83	$4.03	$3.80	$4.00	$4.00	288,571
2020-07-28	$3.92	$3.99	$3.76	$3.80	$3.80	57,495
2020-07-27	$4.03	$4.03	$3.84	$3.94	$3.94	95,223
2020-07-24	$3.88	$3.98	$3.70	$3.90	$3.90	116,938
2020-07-23	$4.00	$4.12	$3.77	$3.87	$3.87	83,551
2020-07-22	$3.81	$4.04	$3.81	$3.93	$3.93	81,968
2020-07-21	$3.64	$3.90	$3.63	$3.82	$3.82	148,421
2020-07-20	$3.81	$3.85	$3.56	$3.73	$3.73	46,710
2020-07-17	$3.89	$3.95	$3.73	$3.75	$3.75	69,641
2020-07-16	$4.00	$4.00	$3.80	$3.83	$3.83	78,198
2020-07-15	$3.86	$4.00	$3.81	$3.93	$3.93	102,039
2020-07-14	$4.08	$4.10	$3.52	$3.63	$3.63	335,889
2020-07-13	$3.84	$4.02	$3.76	$4.00	$4.00	179,113
2020-07-10	$3.82	$3.89	$3.77	$3.81	$3.81	130,540
2020-07-09	$3.84	$3.95	$3.80	$3.82	$3.82	102,767
2020-07-08	$3.90	$4.00	$3.82	$3.82	$3.82	111,078
2020-07-07	$3.91	$4.00	$3.81	$3.88	$3.88	95,197
2020-07-06	$3.90	$4.15	$3.90	$3.97	$3.97	249,462
2020-07-02	$4.55	$4.55	$3.67	$3.81	$3.81	409,965
2020-07-01	$3.72	$4.08	$3.64	$4.04	$4.04	99,091
2020-06-30	$3.59	$3.71	$3.51	$3.67	$3.67	145,674
2020-06-29	$3.36	$4.18	$3.24	$3.59	$3.59	605,852
2020-06-26	$3.26	$3.40	$3.12	$3.36	$3.36	1,852,355
2020-06-25	$3.05	$3.29	$3.00	$3.27	$3.27	302,953
2020-06-24	$3.12	$3.47	$2.93	$3.12	$3.12	773,766
2020-06-23	$3.09	$3.12	$2.86	$3.05	$3.05	343,116
2020-06-22	$3.04	$3.09	$2.80	$2.81	$2.81	249,100
2020-06-19	$2.81	$3.11	$2.78	$3.06	$3.06	238,499
2020-06-18	$3.07	$3.17	$2.80	$2.82	$2.82	198,850
2020-06-17	$3.04	$3.48	$3.00	$3.13	$3.13	275,514
2020-06-16	$3.46	$3.50	$2.81	$2.90	$2.90	409,341
2020-06-15	$2.68	$3.65	$2.48	$3.40	$3.40	826,844
2020-06-12	$2.95	$3.20	$2.73	$2.75	$2.75	187,406
2020-06-11	$2.95	$3.11	$2.75	$2.89	$2.89	155,655
2020-06-10	$3.01	$3.83	$2.77	$3.27	$3.27	398,995
2020-06-09	$2.63	$3.16	$2.50	$3.11	$3.11	258,356
2020-06-08	$2.76	$2.84	$2.60	$2.64	$2.64	92,401
2020-06-05	$2.55	$2.95	$2.53	$2.76	$2.76	143,792
2020-06-04	$2.47	$2.72	$2.47	$2.55	$2.55	119,693
2020-06-03	$2.51	$2.63	$2.46	$2.49	$2.49	105,654
2020-06-02	$2.51	$2.59	$2.31	$2.41	$2.41	108,840
2020-06-01	$2.78	$2.82	$2.51	$2.51	$2.51	98,507
2020-05-29	$2.63	$2.77	$2.52	$2.73	$2.73	150,358
2020-05-28	$2.65	$2.79	$2.50	$2.53	$2.53	126,339
2020-05-27	$2.33	$2.80	$2.30	$2.78	$2.78	243,154
2020-05-26	$2.00	$2.43	$1.98	$2.22	$2.22	259,614
2020-05-22	$1.74	$1.92	$1.70	$1.89	$1.89	261,790
2020-05-21	$1.72	$1.74	$1.66	$1.70	$1.70	138,279
2020-05-20	$1.82	$1.93	$1.67	$1.70	$1.70	88,716
2020-05-19	$1.84	$1.90	$1.76	$1.79	$1.79	76,332
2020-05-18	$1.97	$1.99	$1.86	$1.88	$1.88	104,790
2020-05-15	$1.78	$1.95	$1.76	$1.90	$1.90	120,508
2020-05-14	$1.81	$1.86	$1.70	$1.76	$1.76	111,570
2020-05-13	$2.05	$2.12	$1.83	$1.88	$1.88	183,530
2020-05-12	$1.65	$2.25	$1.43	$2.06	$2.06	621,329
2020-05-11	$1.66	$1.78	$1.65	$1.70	$1.70	261,346
2020-05-08	$1.55	$1.67	$1.54	$1.64	$1.64	267,131
2020-05-07	$1.45	$1.56	$1.42	$1.54	$1.54	183,683
2020-05-06	$1.45	$1.45	$1.39	$1.44	$1.44	200,643
2020-05-05	$1.48	$1.53	$1.40	$1.41	$1.41	425,744
2020-05-04	$1.38	$1.46	$1.35	$1.46	$1.46	338,423
2020-05-01	$1.45	$1.45	$1.35	$1.39	$1.39	519,699
2020-04-30	$1.35	$1.59	$1.30	$1.45	$1.45	2,573,374
2020-04-29	$1.28	$1.50	$1.27	$1.35	$1.35	614,097
2020-04-28	$1.21	$1.31	$1.12	$1.13	$1.13	417,861
2020-04-27	$1.06	$1.21	$1.06	$1.19	$1.19	181,034
2020-04-24	$1.14	$1.16	$1.03	$1.05	$1.05	154,712
2020-04-23	$1.21	$1.28	$1.09	$1.10	$1.10	98,604
2020-04-22	$1.26	$1.26	$1.12	$1.19	$1.19	109,936
2020-04-21	$1.27	$1.27	$1.18	$1.21	$1.21	84,705
2020-04-20	$1.43	$1.43	$1.22	$1.25	$1.25	46,731
2020-04-17	$1.34	$1.43	$1.34	$1.40	$1.40	26,814
2020-04-16	$1.46	$1.46	$1.25	$1.33	$1.33	55,047
2020-04-15	$1.47	$1.52	$1.39	$1.45	$1.45	579,649
2020-04-14	$1.56	$1.58	$1.37	$1.49	$1.49	66,733
2020-04-13	$1.50	$1.55	$1.42	$1.50	$1.50	57,610
2020-04-09	$1.44	$1.55	$1.38	$1.52	$1.52	119,780
2020-04-08	$1.53	$1.66	$1.38	$1.50	$1.50	113,448
2020-04-07	$1.40	$1.59	$1.37	$1.53	$1.53	418,264
2020-04-06	$1.29	$1.40	$1.25	$1.36	$1.36	41,366
2020-04-03	$1.35	$1.52	$1.29	$1.29	$1.29	84,939
2020-04-02	$1.31	$1.38	$1.23	$1.34	$1.34	51,582
2020-04-01	$1.29	$1.44	$1.22	$1.31	$1.31	82,500
2020-03-31	$1.32	$1.52	$1.30	$1.34	$1.34	85,122
2020-03-30	$1.41	$1.41	$1.25	$1.36	$1.36	15,930
2020-03-27	$1.27	$1.50	$1.27	$1.41	$1.41	61,199
2020-03-26	$1.36	$1.37	$1.23	$1.30	$1.30	50,988
2020-03-25	$1.40	$1.42	$1.16	$1.36	$1.36	60,560
2020-03-24	$1.24	$1.41	$1.23	$1.41	$1.41	52,791
2020-03-23	$1.55	$1.56	$1.15	$1.19	$1.19	54,834
2020-03-20	$1.25	$1.79	$1.21	$1.62	$1.62	175,797
2020-03-19	$1.31	$1.41	$1.06	$1.28	$1.28	82,939
2020-03-18	$1.42	$1.56	$1.29	$1.30	$1.30	60,244
2020-03-17	$1.91	$1.93	$1.30	$1.51	$1.51	213,795
2020-03-16	$2.28	$2.31	$1.85	$1.91	$1.91	141,237
2020-03-13	$2.51	$2.64	$2.37	$2.47	$2.47	124,610
2020-03-12	$2.06	$2.80	$1.99	$2.41	$2.41	139,864
2020-03-11	$2.20	$2.34	$2.01	$2.21	$2.21	83,135
2020-03-10	$1.99	$2.37	$1.99	$2.25	$2.25	55,787
2020-03-09	$2.16	$2.16	$1.90	$1.97	$1.97	62,887
2020-03-06	$2.24	$2.28	$2.14	$2.25	$2.25	48,880
2020-03-05	$2.54	$2.60	$2.31	$2.33	$2.33	90,383
2020-03-04	$2.37	$2.60	$2.37	$2.59	$2.59	58,188
2020-03-03	$2.48	$2.52	$2.33	$2.36	$2.36	89,483
2020-03-02	$2.56	$2.56	$2.45	$2.47	$2.47	47,821
2020-02-28	$2.84	$2.84	$2.47	$2.63	$2.63	270,692
2020-02-27	$2.99	$3.04	$2.90	$2.95	$2.95	96,089
2020-02-26	$2.99	$3.12	$2.96	$3.04	$3.04	49,178
2020-02-25	$2.88	$3.05	$2.88	$2.96	$2.96	43,379
2020-02-24	$3.05	$3.15	$2.94	$2.94	$2.94	118,810
2020-02-21	$3.21	$3.33	$3.03	$3.15	$3.15	68,609
2020-02-20	$3.20	$3.31	$3.10	$3.19	$3.19	59,860
2020-02-19	$3.30	$3.34	$3.20	$3.20	$3.20	53,783
2020-02-18	$3.30	$3.42	$3.27	$3.30	$3.30	41,312
2020-02-14	$3.29	$3.33	$3.29	$3.30	$3.30	21,200
2020-02-13	$3.36	$3.45	$3.28	$3.31	$3.31	26,874
2020-02-12	$3.09	$3.37	$3.09	$3.35	$3.35	32,525
2020-02-11	$3.02	$3.30	$3.02	$3.10	$3.10	54,299
2020-02-10	$3.11	$3.21	$3.03	$3.03	$3.03	36,190
2020-02-07	$3.22	$3.23	$3.04	$3.14	$3.14	33,788
2020-02-06	$3.14	$3.21	$3.04	$3.19	$3.19	26,658
2020-02-05	$3.36	$3.43	$3.03	$3.11	$3.11	454,633
2020-02-04	$3.52	$3.52	$3.29	$3.30	$3.30	25,309
2020-02-03	$3.51	$3.54	$3.37	$3.49	$3.49	51,065
2020-01-31	$3.37	$3.60	$3.37	$3.49	$3.49	54,115
2020-01-30	$3.57	$3.57	$3.28	$3.37	$3.37	53,507
2020-01-29	$3.88	$4.05	$3.52	$3.57	$3.57	78,222
2020-01-28	$3.13	$3.79	$3.13	$3.74	$3.74	95,256
2020-01-27	$3.02	$3.17	$2.81	$3.10	$3.10	78,482
2020-01-24	$2.71	$3.10	$2.66	$3.01	$3.01	107,730
2020-01-23	$2.79	$2.80	$2.71	$2.71	$2.71	29,131
2020-01-22	$2.62	$2.78	$2.62	$2.72	$2.72	35,019
2020-01-21	$2.81	$2.87	$2.61	$2.62	$2.62	40,358
2020-01-17	$3.09	$3.09	$2.80	$2.81	$2.81	87,198
2020-01-16	$2.92	$3.03	$2.92	$2.99	$2.99	45,810
2020-01-15	$3.11	$3.20	$2.61	$2.81	$2.81	110,197
2020-01-14	$3.18	$3.18	$3.10	$3.12	$3.12	34,421
2020-01-13	$3.06	$3.17	$3.06	$3.16	$3.16	26,755
2020-01-10	$3.25	$3.28	$3.02	$3.06	$3.06	46,585
2020-01-09	$3.26	$3.39	$3.23	$3.25	$3.25	50,569
2020-01-08	$3.60	$3.60	$3.22	$3.25	$3.25	62,883
2020-01-07	$4.00	$4.01	$3.71	$3.75	$3.75	17,935
2020-01-06	$3.93	$4.06	$3.88	$4.01	$4.01	15,483
2020-01-03	$3.88	$4.08	$3.88	$3.99	$3.99	22,088
2020-01-02	$4.06	$4.12	$3.97	$3.99	$3.99	22,545
2019-12-31	$4.01	$4.13	$3.99	$4.00	$4.00	49,228
2019-12-30	$3.97	$4.21	$3.86	$3.99	$3.99	75,273
2019-12-27	$4.03	$4.04	$3.88	$4.00	$4.00	26,701
2019-12-26	$3.87	$4.08	$3.83	$4.00	$4.00	35,762
2019-12-24	$4.05	$4.10	$3.80	$3.82	$3.82	17,747
2019-12-23	$3.85	$4.21	$3.85	$3.90	$3.90	51,051
2019-12-20	$4.35	$4.39	$3.75	$3.76	$3.76	96,828
2019-12-19	$4.12	$4.41	$4.06	$4.30	$4.30	86,867
2019-12-18	$3.91	$4.26	$3.87	$4.08	$4.08	103,537
2019-12-17	$3.76	$3.98	$3.71	$3.88	$3.88	43,980
2019-12-16	$3.87	$3.93	$3.74	$3.77	$3.77	39,909
2019-12-13	$3.97	$4.00	$3.77	$3.87	$3.87	23,583
2019-12-12	$4.12	$4.12	$3.96	$3.99	$3.99	31,498
2019-12-11	$3.81	$4.09	$3.73	$4.08	$4.08	32,038
2019-12-10	$4.03	$4.21	$3.73	$3.81	$3.81	25,833
2019-12-09	$4.00	$4.22	$3.89	$3.91	$3.91	33,093
2019-12-06	$3.77	$4.04	$3.76	$3.98	$3.98	32,251
2019-12-05	$3.80	$3.96	$3.62	$3.68	$3.68	17,906
2019-12-04	$3.68	$3.98	$3.68	$3.71	$3.71	25,588
2019-12-03	$3.43	$3.70	$3.43	$3.67	$3.67	19,603
2019-12-02	$3.68	$3.68	$3.45	$3.54	$3.54	27,895
2019-11-29	$3.65	$3.74	$3.59	$3.70	$3.70	7,856
2019-11-27	$3.90	$4.07	$3.60	$3.63	$3.63	26,523
2019-11-26	$3.59	$3.98	$3.57	$3.92	$3.92	12,015
2019-11-25	$3.81	$4.12	$3.57	$3.62	$3.62	51,267
2019-11-22	$3.74	$3.86	$3.67	$3.82	$3.82	21,705
2019-11-21	$4.10	$4.10	$3.88	$3.89	$3.89	19,586
2019-11-20	$4.24	$4.30	$4.07	$4.07	$4.07	30,853
2019-11-19	$4.34	$4.35	$4.07	$4.23	$4.23	24,087
2019-11-18	$4.34	$4.40	$4.05	$4.26	$4.26	27,585
2019-11-15	$4.46	$4.67	$4.27	$4.37	$4.37	49,822
2019-11-14	$4.91	$4.91	$4.39	$4.41	$4.41	49,797
2019-11-13	$5.00	$5.10	$4.74	$4.86	$4.86	69,855
2019-11-12	$5.02	$5.55	$5.02	$5.29	$5.29	147,858
2019-11-11	$4.02	$5.35	$4.00	$4.92	$4.92	143,015
2019-11-08	$3.20	$4.54	$3.04	$4.18	$4.18	148,791
2019-11-07	$3.26	$3.32	$3.17	$3.19	$3.19	9,701
2019-11-06	$3.16	$3.27	$3.16	$3.25	$3.25	8,131
2019-11-05	$3.42	$3.45	$3.17	$3.19	$3.19	20,397
2019-11-04	$3.23	$3.42	$3.23	$3.38	$3.38	28,128
2019-11-01	$3.01	$3.25	$2.99	$3.23	$3.23	33,146
2019-10-31	$3.04	$3.06	$2.92	$2.97	$2.97	27,324
2019-10-30	$3.24	$3.24	$2.98	$3.02	$3.02	23,445
2019-10-29	$3.32	$3.32	$3.23	$3.24	$3.24	30,918
2019-10-28	$3.16	$3.36	$3.16	$3.35	$3.35	25,610
2019-10-25	$3.11	$3.14	$3.07	$3.13	$3.13	43,399
2019-10-24	$3.20	$3.32	$3.10	$3.11	$3.11	25,675
2019-10-23	$3.12	$3.31	$3.09	$3.21	$3.21	75,125
2019-10-22	$3.20	$3.27	$3.03	$3.14	$3.14	55,406
2019-10-21	$3.08	$3.35	$3.06	$3.22	$3.22	42,106
2019-10-18	$2.81	$3.06	$2.73	$3.03	$3.03	127,801
2019-10-17	$3.04	$3.10	$2.82	$2.84	$2.84	46,762
2019-10-16	$3.01	$3.10	$3.01	$3.04	$3.04	27,423
2019-10-15	$3.20	$3.20	$3.00	$3.03	$3.03	30,748
2019-10-14	$3.27	$3.35	$3.17	$3.18	$3.18	15,142
2019-10-11	$3.21	$3.29	$3.21	$3.25	$3.25	108,917
2019-10-10	$3.14	$3.27	$3.13	$3.13	$3.13	23,513
2019-10-09	$3.15	$3.28	$3.10	$3.12	$3.12	22,032
2019-10-08	$3.34	$3.49	$3.08	$3.10	$3.10	50,120
2019-10-07	$3.34	$3.42	$3.32	$3.32	$3.32	71,892
2019-10-04	$3.68	$3.79	$3.34	$3.36	$3.36	60,136
2019-10-03	$3.86	$3.87	$3.66	$3.70	$3.70	40,556
2019-10-02	$3.98	$4.08	$3.75	$3.87	$3.87	41,112
2019-10-01	$4.21	$4.27	$4.00	$4.00	$4.00	37,568
2019-09-30	$4.30	$4.35	$4.20	$4.20	$4.20	22,665
2019-09-27	$4.25	$4.43	$4.25	$4.31	$4.31	19,757
2019-09-26	$4.35	$4.45	$4.20	$4.20	$4.20	53,379
2019-09-25	$4.30	$4.41	$4.23	$4.37	$4.37	26,786
2019-09-24	$4.28	$4.31	$4.03	$4.27	$4.27	75,320
2019-09-23	$4.08	$4.37	$4.01	$4.29	$4.29	30,782
2019-09-20	$4.20	$4.20	$4.00	$4.12	$4.12	78,042
2019-09-19	$4.28	$4.28	$4.12	$4.21	$4.21	37,107
2019-09-18	$4.48	$4.56	$4.21	$4.24	$4.24	26,736
2019-09-17	$4.36	$4.48	$4.29	$4.44	$4.44	19,465
2019-09-16	$4.68	$4.70	$4.30	$4.39	$4.39	54,079
2019-09-13	$4.69	$4.77	$4.64	$4.69	$4.69	53,510
2019-09-12	$4.53	$4.71	$4.37	$4.66	$4.66	43,800
2019-09-11	$4.47	$4.57	$4.35	$4.53	$4.53	20,415
2019-09-10	$4.50	$4.57	$4.37	$4.42	$4.42	26,452
2019-09-09	$4.46	$4.50	$4.32	$4.49	$4.49	16,397
2019-09-06	$4.40	$4.55	$4.26	$4.46	$4.46	28,323
2019-09-05	$4.02	$4.38	$4.00	$4.36	$4.36	31,025
2019-09-04	$3.95	$4.01	$3.93	$4.00	$4.00	28,519
2019-09-03	$4.12	$4.18	$3.94	$3.94	$3.94	57,457
2019-08-30	$4.25	$4.35	$4.13	$4.18	$4.18	22,436
2019-08-29	$4.35	$4.46	$4.16	$4.22	$4.22	63,875
2019-08-28	$4.12	$4.21	$4.12	$4.19	$4.19	19,324
2019-08-27	$4.41	$4.47	$4.13	$4.14	$4.14	23,015
2019-08-26	$4.14	$4.40	$4.09	$4.37	$4.37	28,240
2019-08-23	$4.40	$4.41	$4.09	$4.11	$4.11	34,018
2019-08-22	$4.44	$4.56	$4.39	$4.44	$4.44	32,380
2019-08-21	$4.72	$4.77	$4.44	$4.45	$4.45	70,984
2019-08-20	$4.82	$4.88	$4.70	$4.70	$4.70	32,847
2019-08-19	$4.83	$4.89	$4.66	$4.83	$4.83	45,906
2019-08-16	$4.82	$4.87	$4.66	$4.80	$4.80	84,305
2019-08-15	$4.83	$4.88	$4.79	$4.80	$4.80	49,397
2019-08-14	$4.72	$4.81	$4.72	$4.80	$4.80	60,854
2019-08-13	$4.77	$4.84	$4.60	$4.81	$4.81	34,821
2019-08-12	$4.78	$4.86	$4.30	$4.81	$4.81	24,515
2019-08-09	$4.80	$4.90	$4.79	$4.83	$4.83	55,004
2019-08-08	$4.62	$4.94	$4.59	$4.85	$4.85	49,861
2019-08-07	$4.59	$4.69	$4.37	$4.61	$4.61	88,756
2019-08-06	$4.98	$5.28	$4.30	$4.68	$4.68	202,157
2019-08-05	$5.82	$5.89	$5.65	$5.68	$5.68	46,649
2019-08-02	$5.99	$6.08	$5.70	$6.03	$6.03	39,149
2019-08-01	$6.06	$6.15	$6.01	$6.04	$6.04	64,624
2019-07-31	$6.49	$6.53	$6.05	$6.10	$6.10	84,640
2019-07-30	$6.43	$6.66	$6.13	$6.51	$6.51	126,726
2019-07-29	$6.70	$6.70	$6.51	$6.52	$6.52	21,972
2019-07-26	$6.51	$6.86	$6.51	$6.74	$6.74	19,970
2019-07-25	$6.60	$6.67	$6.47	$6.50	$6.50	97,217
2019-07-24	$6.51	$6.72	$6.41	$6.66	$6.66	60,158
2019-07-23	$6.30	$6.61	$6.29	$6.56	$6.56	48,713
2019-07-22	$6.57	$6.65	$6.20	$6.28	$6.28	42,905
2019-07-19	$6.99	$7.05	$6.53	$6.55	$6.55	26,538
2019-07-18	$7.00	$7.08	$6.99	$7.00	$7.00	29,808
2019-07-17	$6.97	$7.06	$6.96	$7.04	$7.04	19,786
2019-07-16	$6.75	$7.07	$6.75	$7.02	$7.02	52,557
2019-07-15	$6.82	$6.82	$6.63	$6.76	$6.76	26,332
2019-07-12	$7.01	$7.08	$6.82	$6.82	$6.82	49,057
2019-07-11	$6.80	$7.10	$6.80	$7.07	$7.07	47,695
2019-07-10	$6.75	$6.89	$6.53	$6.85	$6.85	55,793
2019-07-09	$6.70	$6.80	$6.70	$6.76	$6.76	29,973
2019-07-08	$6.93	$7.00	$6.72	$6.75	$6.75	26,693
2019-07-05	$7.10	$7.11	$6.90	$6.96	$6.96	18,302
2019-07-03	$7.02	$7.24	$6.84	$7.18	$7.18	22,531
2019-07-02	$7.06	$7.14	$6.82	$7.02	$7.02	18,259
2019-07-01	$7.44	$7.44	$7.04	$7.08	$7.08	31,687
2019-06-28	$7.15	$7.42	$7.08	$7.41	$7.41	150,825
2019-06-27	$7.03	$7.13	$7.03	$7.13	$7.13	27,007
2019-06-26	$7.00	$7.13	$6.99	$7.00	$7.00	25,922
2019-06-25	$7.04	$7.13	$6.99	$7.00	$7.00	34,483
2019-06-24	$7.06	$7.10	$6.98	$7.05	$7.05	48,914
2019-06-21	$6.84	$7.13	$6.82	$7.11	$7.11	63,046
2019-06-20	$7.24	$7.30	$6.79	$6.89	$6.89	25,892
2019-06-19	$7.07	$7.24	$7.01	$7.19	$7.19	30,565
2019-06-18	$6.84	$7.10	$6.80	$7.09	$7.09	30,945
2019-06-17	$6.86	$6.96	$6.82	$6.84	$6.84	10,615
2019-06-14	$7.01	$7.05	$6.80	$6.86	$6.86	19,730
2019-06-13	$6.87	$7.17	$6.87	$7.04	$7.04	18,516
2019-06-12	$6.75	$6.93	$6.75	$6.90	$6.90	17,472
2019-06-11	$6.83	$6.85	$6.73	$6.76	$6.76	18,299
2019-06-10	$6.67	$6.88	$6.67	$6.83	$6.83	18,554
2019-06-07	$6.58	$6.80	$6.53	$6.70	$6.70	64,059
2019-06-06	$6.73	$6.73	$6.54	$6.61	$6.61	60,684
2019-06-05	$6.84	$7.01	$6.72	$6.74	$6.74	24,054
2019-06-04	$6.93	$7.01	$6.77	$6.88	$6.88	22,533
2019-06-03	$7.12	$7.19	$6.73	$6.89	$6.89	53,829
2019-05-31	$7.16	$7.35	$7.09	$7.19	$7.19	37,066
2019-05-30	$7.15	$7.29	$7.15	$7.29	$7.29	75,860
2019-05-29	$7.20	$7.26	$7.02	$7.21	$7.21	51,440
2019-05-28	$7.38	$7.48	$7.22	$7.29	$7.29	29,156
2019-05-24	$7.57	$7.68	$7.28	$7.39	$7.39	35,621
2019-05-23	$7.30	$7.60	$7.30	$7.50	$7.50	84,932
2019-05-22	$7.54	$7.74	$7.43	$7.44	$7.44	29,597
2019-05-21	$7.71	$7.89	$7.62	$7.65	$7.65	43,281
2019-05-20	$7.51	$7.78	$7.51	$7.72	$7.72	28,615
2019-05-17	$7.59	$7.73	$7.59	$7.64	$7.64	39,827
2019-05-16	$7.65	$7.72	$7.65	$7.70	$7.70	39,337
2019-05-15	$7.58	$7.80	$7.58	$7.71	$7.71	35,452
2019-05-14	$7.44	$7.75	$7.44	$7.69	$7.69	54,383
2019-05-13	$7.40	$7.62	$7.32	$7.51	$7.51	102,489
2019-05-10	$7.80	$7.87	$7.60	$7.65	$7.65	80,573
2019-05-09	$7.60	$7.89	$7.44	$7.84	$7.84	57,375
2019-05-08	$8.11	$8.13	$8.02	$8.13	$8.13	34,448
2019-05-07	$8.07	$8.20	$7.99	$8.06	$8.06	28,671
2019-05-06	$8.03	$8.23	$8.02	$8.08	$8.08	18,647
2019-05-03	$8.25	$8.39	$8.06	$8.11	$8.11	206,103
2019-05-02	$8.37	$8.41	$8.13	$8.16	$8.16	53,245
2019-05-01	$8.34	$8.49	$8.34	$8.40	$8.40	22,504
2019-04-30	$8.40	$8.48	$8.30	$8.39	$8.39	39,479
2019-04-29	$8.46	$8.58	$8.32	$8.40	$8.40	27,601
2019-04-26	$8.09	$8.53	$8.00	$8.49	$8.49	19,566
2019-04-25	$8.59	$8.68	$8.34	$8.37	$8.37	28,444
2019-04-24	$8.46	$8.75	$8.44	$8.68	$8.68	30,158
2019-04-23	$8.55	$8.81	$8.39	$8.51	$8.51	39,336
2019-04-22	$8.63	$8.85	$8.34	$8.55	$8.55	48,500
2019-04-18	$8.99	$9.15	$8.72	$8.73	$8.73	25,579
2019-04-17	$9.03	$9.19	$8.87	$9.05	$9.05	29,366
2019-04-16	$8.77	$9.18	$8.77	$9.08	$9.08	77,684
2019-04-15	$8.63	$8.85	$8.41	$8.76	$8.76	97,920
2019-04-12	$8.11	$8.15	$8.01	$8.15	$8.15	32,076
2019-04-11	$8.05	$8.12	$8.01	$8.09	$8.09	27,031
2019-04-10	$8.18	$8.20	$8.01	$8.08	$8.08	19,573
2019-04-09	$8.18	$8.22	$7.85	$8.11	$8.11	20,928
2019-04-08	$8.33	$8.37	$8.16	$8.17	$8.17	13,135
2019-04-05	$8.52	$8.52	$8.37	$8.40	$8.40	21,716
2019-04-04	$8.36	$8.53	$8.31	$8.50	$8.50	29,167
2019-04-03	$8.20	$8.37	$8.13	$8.30	$8.30	33,880
2019-04-02	$8.06	$8.14	$7.92	$8.13	$8.13	65,647
2019-04-01	$8.10	$8.12	$8.00	$8.09	$8.09	9,895
2019-03-29	$8.09	$8.23	$7.94	$8.02	$8.02	25,527
2019-03-28	$8.10	$8.10	$8.00	$8.03	$8.03	20,682
2019-03-27	$8.00	$8.14	$7.89	$8.01	$8.01	31,877
2019-03-26	$8.20	$8.20	$7.99	$8.05	$8.05	21,102
2019-03-25	$8.03	$8.29	$8.03	$8.09	$8.09	24,681
2019-03-22	$8.16	$8.24	$7.90	$8.06	$8.06	41,956
2019-03-21	$8.17	$8.41	$8.14	$8.16	$8.16	14,680
2019-03-20	$8.42	$8.50	$7.89	$8.18	$8.18	52,471
2019-03-19	$8.51	$8.53	$8.34	$8.46	$8.46	18,420
2019-03-18	$8.45	$8.58	$8.44	$8.50	$8.50	17,129
2019-03-15	$8.51	$8.69	$8.45	$8.50	$8.50	115,011
2019-03-14	$8.13	$8.61	$8.11	$8.51	$8.51	72,298
2019-03-13	$8.08	$8.33	$8.08	$8.15	$8.15	57,753
2019-03-12	$7.97	$8.17	$7.89	$8.12	$8.12	38,772
2019-03-11	$7.69	$8.01	$7.62	$7.99	$7.99	38,458
2019-03-08	$8.00	$8.00	$7.59	$7.67	$7.67	88,403
2019-03-07	$7.92	$8.02	$7.87	$7.98	$7.98	53,833
2019-03-06	$7.91	$8.05	$7.80	$7.95	$7.95	113,482
2019-03-05	$7.86	$8.25	$7.64	$8.20	$8.20	38,218
2019-03-04	$8.15	$8.21	$7.82	$8.13	$8.13	61,644
2019-03-01	$8.12	$8.25	$8.12	$8.20	$8.20	10,340
2019-02-28	$7.92	$8.18	$7.92	$8.13	$8.13	25,602
2019-02-27	$8.19	$8.38	$7.89	$7.93	$7.93	39,757
2019-02-26	$8.10	$8.25	$8.10	$8.19	$8.19	20,689
2019-02-25	$8.19	$8.37	$8.07	$8.09	$8.09	38,253
2019-02-22	$8.04	$8.25	$8.00	$8.20	$8.20	15,396
2019-02-21	$8.31	$8.36	$8.01	$8.08	$8.08	16,969
2019-02-20	$8.06	$8.38	$8.06	$8.30	$8.30	38,574
2019-02-19	$8.31	$8.34	$8.17	$8.20	$8.20	19,227
2019-02-15	$8.06	$8.44	$8.05	$8.27	$8.27	46,789
2019-02-14	$8.14	$8.25	$8.00	$8.02	$8.02	23,899
2019-02-13	$8.03	$8.19	$7.93	$8.14	$8.14	20,644
2019-02-12	$7.78	$8.19	$7.78	$8.05	$8.05	22,222
2019-02-11	$7.78	$7.89	$7.61	$7.75	$7.75	23,262
2019-02-08	$7.88	$7.95	$7.71	$7.80	$7.80	18,909
2019-02-07	$8.11	$8.15	$7.75	$7.78	$7.78	17,251
2019-02-06	$7.90	$8.29	$7.86	$8.23	$8.23	30,110
2019-02-05	$7.75	$7.90	$7.74	$7.85	$7.85	23,040
2019-02-04	$7.61	$7.82	$7.61	$7.75	$7.75	45,169
2019-02-01	$7.67	$7.90	$7.52	$7.67	$7.67	23,674
2019-01-31	$7.63	$7.73	$7.50	$7.68	$7.68	138,991
2019-01-30	$7.56	$7.68	$7.52	$7.63	$7.63	25,951
2019-01-29	$7.65	$7.65	$7.43	$7.51	$7.51	39,602
2019-01-28	$7.52	$7.90	$7.43	$7.65	$7.65	36,703
2019-01-25	$7.61	$7.93	$7.57	$7.67	$7.67	14,579
2019-01-24	$7.81	$7.82	$7.56	$7.62	$7.62	28,192
2019-01-23	$7.81	$7.92	$7.51	$7.65	$7.65	24,332
2019-01-22	$7.84	$8.09	$7.63	$7.75	$7.75	29,561
2019-01-18	$7.84	$8.02	$7.84	$7.93	$7.93	25,688
2019-01-17	$7.80	$7.95	$7.77	$7.81	$7.81	29,207
2019-01-16	$7.80	$7.92	$7.74	$7.84	$7.84	27,096
2019-01-15	$7.57	$7.85	$7.57	$7.67	$7.67	32,752
2019-01-14	$7.80	$7.99	$7.61	$7.76	$7.76	27,539
2019-01-11	$7.84	$8.00	$7.75	$7.90	$7.90	21,121
2019-01-10	$7.88	$7.98	$7.60	$7.87	$7.87	37,835
2019-01-09	$8.00	$8.13	$7.56	$7.90	$7.90	42,104
2019-01-08	$7.84	$8.13	$7.58	$8.09	$8.09	31,424
2019-01-07	$7.87	$7.89	$7.51	$7.83	$7.83	58,781
2019-01-04	$7.13	$7.94	$7.13	$7.87	$7.87	42,550
2019-01-03	$7.04	$7.48	$7.00	$7.04	$7.04	34,055
2019-01-02	$6.78	$7.14	$6.78	$7.05	$7.05	48,628
2018-12-31	$6.88	$7.08	$6.70	$6.85	$6.85	41,969
2018-12-28	$7.02	$7.07	$6.77	$6.86	$6.86	33,385
2018-12-27	$6.94	$7.13	$6.85	$7.02	$7.02	34,824
2018-12-26	$6.88	$7.13	$6.68	$7.08	$7.08	31,345
2018-12-24	$7.12	$7.39	$6.78	$6.79	$6.79	20,754
2018-12-21	$7.19	$7.22	$6.84	$7.09	$7.09	87,221
2018-12-20	$7.10	$7.31	$6.89	$7.19	$7.19	29,229
2018-12-19	$7.24	$7.41	$7.00	$7.06	$7.06	25,042
2018-12-18	$7.25	$7.33	$7.15	$7.26	$7.26	29,920
2018-12-17	$7.49	$7.64	$7.20	$7.20	$7.20	32,346
2018-12-14	$7.74	$7.90	$7.42	$7.46	$7.46	49,496
2018-12-13	$7.45	$7.85	$7.40	$7.82	$7.82	93,855
2018-12-12	$7.51	$7.60	$7.44	$7.50	$7.50	49,003
2018-12-11	$7.85	$7.85	$7.27	$7.48	$7.48	63,719
2018-12-10	$7.54	$7.79	$7.47	$7.78	$7.78	50,542
2018-12-07	$8.19	$8.19	$7.50	$7.59	$7.59	40,615
2018-12-06	$8.21	$8.45	$7.96	$8.12	$8.12	44,596
2018-12-04	$7.70	$8.74	$7.12	$8.12	$8.12	391,383
2018-12-03	$8.01	$8.10	$7.71	$7.79	$7.79	62,344
2018-11-30	$8.38	$8.68	$8.15	$8.15	$8.15	53,916
2018-11-29	$8.65	$8.67	$8.34	$8.40	$8.40	19,618
2018-11-28	$8.52	$8.74	$8.52	$8.70	$8.70	31,868
2018-11-27	$8.50	$8.74	$8.50	$8.51	$8.51	10,934
2018-11-26	$8.70	$8.70	$8.37	$8.51	$8.51	21,170
2018-11-23	$8.57	$8.75	$8.50	$8.50	$8.50	10,016
2018-11-21	$8.61	$8.89	$8.61	$8.72	$8.72	12,473
2018-11-20	$8.40	$8.79	$8.29	$8.61	$8.61	22,817
2018-11-19	$8.89	$9.22	$8.32	$8.57	$8.57	39,496
2018-11-16	$8.55	$8.96	$8.01	$8.89	$8.89	177,046
2018-11-15	$8.50	$9.09	$8.42	$8.57	$8.57	31,781
2018-11-14	$8.53	$8.63	$8.37	$8.42	$8.42	25,157
2018-11-13	$8.56	$8.84	$8.42	$8.51	$8.51	23,228
2018-11-12	$9.21	$9.21	$8.54	$8.55	$8.55	47,918
2018-11-09	$9.20	$9.38	$8.88	$9.13	$9.13	28,689
2018-11-08	$9.22	$9.40	$9.18	$9.28	$9.28	106,375
2018-11-07	$9.37	$9.94	$9.00	$9.36	$9.36	47,395
2018-11-06	$8.93	$10.00	$8.71	$9.55	$9.55	69,909
2018-11-05	$8.98	$9.33	$8.82	$8.98	$8.98	11,425
2018-11-02	$9.06	$9.36	$8.89	$9.00	$9.00	17,212
2018-11-01	$8.79	$9.24	$8.67	$9.09	$9.09	29,477
2018-10-31	$8.72	$9.14	$8.23	$8.75	$8.75	110,558
2018-10-30	$8.70	$8.83	$8.38	$8.63	$8.63	60,074
2018-10-29	$9.09	$9.25	$8.61	$8.69	$8.69	30,197
2018-10-26	$8.95	$9.13	$8.64	$8.98	$8.98	31,672
2018-10-25	$9.13	$9.24	$9.05	$9.12	$9.12	34,352
2018-10-24	$9.20	$9.46	$8.84	$9.05	$9.05	28,663
2018-10-23	$9.10	$9.29	$8.90	$9.22	$9.22	13,383
2018-10-22	$9.13	$9.25	$8.77	$9.23	$9.23	13,180
2018-10-19	$9.42	$9.78	$9.05	$9.09	$9.09	23,088
2018-10-18	$9.70	$9.79	$9.35	$9.42	$9.42	16,276
2018-10-17	$9.93	$9.93	$9.70	$9.75	$9.75	19,456
2018-10-16	$9.71	$9.95	$9.62	$9.95	$9.95	26,401
2018-10-15	$9.42	$9.70	$9.36	$9.63	$9.63	29,328
2018-10-12	$9.55	$9.72	$9.30	$9.44	$9.44	41,345
2018-10-11	$9.34	$9.59	$9.24	$9.30	$9.30	35,125
2018-10-10	$9.95	$9.95	$9.43	$9.44	$9.44	54,489
2018-10-09	$10.06	$10.31	$9.85	$9.95	$9.95	76,182
2018-10-08	$10.10	$10.31	$9.94	$10.08	$10.08	22,049
2018-10-05	$9.96	$10.24	$9.81	$10.10	$10.10	36,373
2018-10-04	$9.69	$9.97	$9.67	$9.94	$9.94	74,154
2018-10-03	$9.53	$9.82	$9.41	$9.72	$9.72	34,194
2018-10-02	$9.59	$9.74	$9.39	$9.50	$9.50	20,562
2018-10-01	$10.04	$10.04	$9.51	$9.61	$9.61	50,103
2018-09-28	$9.60	$10.05	$9.60	$10.00	$10.00	29,048
2018-09-27	$9.70	$9.75	$9.35	$9.65	$9.65	60,934
2018-09-26	$9.70	$10.00	$9.60	$9.70	$9.70	54,992
2018-09-25	$9.70	$9.90	$9.30	$9.65	$9.65	367,315
2018-09-24	$9.75	$9.85	$9.70	$9.75	$9.75	34,411
2018-09-21	$9.95	$10.00	$9.65	$9.75	$9.75	115,488
2018-09-20	$10.00	$10.53	$9.90	$9.95	$9.95	76,624
2018-09-19	$9.70	$10.00	$9.70	$9.95	$9.95	74,649
2018-09-18	$9.95	$9.95	$9.75	$9.75	$9.75	63,533
2018-09-17	$9.95	$10.00	$9.65	$9.95	$9.95	43,147
2018-09-14	$10.60	$10.65	$10.05	$10.05	$10.05	66,714
2018-09-13	$10.00	$10.35	$10.00	$10.10	$10.10	55,532
2018-09-12	$9.85	$10.10	$9.80	$10.00	$10.00	47,153
2018-09-11	$10.20	$10.55	$9.90	$9.90	$9.90	49,504
2018-09-10	$10.90	$11.00	$10.25	$10.30	$10.30	67,181
2018-09-07	$11.10	$11.15	$10.85	$10.90	$10.90	35,126
2018-09-06	$11.05	$11.15	$10.97	$11.10	$11.10	20,334
2018-09-05	$11.10	$11.20	$10.80	$11.05	$11.05	43,847
2018-09-04	$10.95	$11.25	$10.93	$11.10	$11.10	47,598
2018-08-31	$10.95	$11.10	$10.85	$11.05	$11.05	34,878
2018-08-30	$10.95	$11.10	$10.90	$10.95	$10.95	28,699
2018-08-29	$10.75	$11.15	$10.75	$10.95	$10.95	22,348
2018-08-28	$10.90	$11.25	$10.80	$10.80	$10.80	41,712
2018-08-27	$10.95	$11.25	$10.80	$10.85	$10.85	50,687
2018-08-24	$10.20	$10.95	$10.20	$10.95	$10.95	50,967
2018-08-23	$10.60	$10.80	$10.20	$10.25	$10.25	80,188
2018-08-22	$10.70	$10.85	$10.70	$10.80	$10.80	37,883
2018-08-21	$10.70	$10.90	$10.55	$10.70	$10.70	94,286
2018-08-20	$10.75	$10.80	$10.65	$10.65	$10.65	37,471
2018-08-17	$10.85	$10.90	$10.70	$10.70	$10.70	41,816
2018-08-16	$10.60	$10.85	$10.60	$10.85	$10.85	34,001
2018-08-15	$10.80	$10.80	$10.55	$10.60	$10.60	28,302
2018-08-14	$10.75	$11.00	$10.50	$10.75	$10.75	98,148
2018-08-13	$10.50	$11.15	$10.35	$11.00	$11.00	197,526
2018-08-10	$11.10	$11.43	$10.90	$11.15	$11.15	65,712
2018-08-09	$11.05	$11.30	$10.90	$11.25	$11.25	30,452
2018-08-08	$10.95	$11.10	$10.95	$11.05	$11.05	20,257
2018-08-07	$11.05	$11.10	$10.95	$10.95	$10.95	54,343
2018-08-06	$11.10	$11.25	$10.95	$11.10	$11.10	38,685
2018-08-03	$11.75	$11.75	$10.80	$11.05	$11.05	94,086
2018-08-02	$11.45	$11.75	$11.45	$11.55	$11.55	36,372
2018-08-01	$11.65	$11.65	$11.40	$11.50	$11.50	32,484
2018-07-31	$11.35	$11.80	$11.30	$11.70	$11.70	56,011
2018-07-30	$11.50	$11.50	$11.20	$11.35	$11.35	34,110
2018-07-27	$11.85	$12.00	$11.20	$11.50	$11.50	87,118
2018-07-26	$11.50	$12.05	$11.30	$11.85	$11.85	66,493
2018-07-25	$11.55	$11.90	$11.50	$11.50	$11.50	23,174
2018-07-24	$11.65	$11.95	$11.55	$11.55	$11.55	38,302
2018-07-23	$11.55	$11.70	$11.50	$11.65	$11.65	43,008
2018-07-20	$11.45	$11.60	$11.40	$11.60	$11.60	61,388
2018-07-19	$11.50	$11.60	$11.45	$11.45	$11.45	38,117
2018-07-18	$11.55	$11.55	$11.35	$11.45	$11.45	45,989
2018-07-17	$11.45	$11.55	$11.45	$11.50	$11.50	55,858
2018-07-16	$11.10	$11.50	$11.10	$11.45	$11.45	53,859
2018-07-13	$11.10	$11.18	$11.00	$11.10	$11.10	35,804
2018-07-12	$11.60	$11.60	$11.00	$11.05	$11.05	113,463
2018-07-11	$11.25	$11.30	$11.15	$11.20	$11.20	27,084
2018-07-10	$11.60	$11.65	$11.35	$11.40	$11.40	19,335
2018-07-09	$11.70	$11.70	$11.35	$11.55	$11.55	32,713
2018-07-06	$11.60	$11.75	$11.40	$11.65	$11.65	52,790
2018-07-05	$11.25	$11.70	$11.25	$11.55	$11.55	70,938
2018-07-03	$10.95	$11.25	$10.85	$11.25	$11.25	45,203
2018-07-02	$10.80	$10.90	$10.75	$10.90	$10.90	28,683
2018-06-29	$10.85	$10.95	$10.80	$10.85	$10.85	42,987
2018-06-28	$10.75	$10.90	$10.60	$10.85	$10.85	42,419
2018-06-27	$10.90	$11.00	$10.60	$10.70	$10.70	116,568
2018-06-26	$10.65	$11.05	$10.35	$10.95	$10.95	87,859
2018-06-25	$11.30	$11.30	$10.50	$10.65	$10.65	73,802
2018-06-22	$10.75	$11.40	$10.35	$11.40	$11.40	667,993
2018-06-21	$11.10	$11.10	$10.55	$10.75	$10.75	55,595
2018-06-20	$10.40	$11.10	$10.40	$11.00	$11.00	110,711
2018-06-19	$10.00	$10.95	$10.00	$10.80	$10.80	86,291
2018-06-18	$9.70	$10.10	$9.70	$10.10	$10.10	38,096
2018-06-15	$9.90	$10.00	$9.80	$9.80	$9.80	98,215
2018-06-14	$9.90	$9.95	$9.85	$9.90	$9.90	37,576
2018-06-13	$10.05	$10.10	$9.85	$9.95	$9.95	51,803
2018-06-12	$10.25	$10.25	$9.95	$10.05	$10.05	56,448
2018-06-11	$10.15	$10.25	$10.15	$10.20	$10.20	37,786
2018-06-08	$10.20	$10.25	$10.15	$10.20	$10.20	23,027
2018-06-07	$10.20	$10.35	$10.15	$10.30	$10.30	21,207
2018-06-06	$10.10	$10.25	$9.96	$10.20	$10.20	49,889
2018-06-05	$10.00	$10.10	$10.00	$10.10	$10.10	40,120
2018-06-04	$9.95	$10.20	$9.93	$10.00	$10.00	53,688
2018-06-01	$9.80	$10.00	$9.65	$10.00	$10.00	124,890
2018-05-31	$9.90	$10.00	$9.80	$9.80	$9.80	21,615
2018-05-30	$9.80	$9.95	$9.75	$9.90	$9.90	28,408
2018-05-29	$9.75	$9.95	$9.55	$9.85	$9.85	23,315
2018-05-25	$9.90	$9.98	$9.50	$9.85	$9.85	24,218
2018-05-24	$9.95	$10.00	$9.75	$9.95	$9.95	17,660
2018-05-23	$10.00	$10.00	$9.85	$9.95	$9.95	27,947
2018-05-22	$10.15	$10.20	$9.95	$10.00	$10.00	39,316
2018-05-21	$9.90	$10.15	$9.70	$10.10	$10.10	44,085
2018-05-18	$10.10	$10.15	$9.80	$9.95	$9.95	88,629
2018-05-17	$9.75	$10.05	$9.75	$10.00	$10.00	71,745
2018-05-16	$9.75	$9.80	$9.35	$9.80	$9.80	66,394
2018-05-15	$9.35	$9.85	$9.26	$9.75	$9.75	46,009
2018-05-14	$9.75	$9.95	$9.60	$9.70	$9.70	118,457
2018-05-11	$9.20	$9.90	$9.05	$9.80	$9.80	169,364
2018-05-10	$9.50	$9.65	$8.55	$9.35	$9.35	91,572
2018-05-09	$8.00	$9.55	$7.60	$9.50	$9.50	628,482
2018-05-08	$7.60	$8.40	$7.60	$8.00	$8.00	45,702
2018-05-07	$7.60	$7.75	$7.60	$7.65	$7.65	12,029
2018-05-04	$7.40	$7.60	$7.40	$7.55	$7.55	32,301
2018-05-03	$7.45	$7.55	$7.20	$7.50	$7.50	29,504
2018-05-02	$7.35	$7.60	$7.35	$7.50	$7.50	19,932
2018-05-01	$7.30	$7.45	$7.23	$7.40	$7.40	14,275
2018-04-30	$7.05	$7.45	$7.05	$7.35	$7.35	13,122
2018-04-27	$7.05	$7.10	$6.90	$7.00	$7.00	78,909
2018-04-26	$7.00	$7.15	$7.00	$7.10	$7.10	11,475
2018-04-25	$7.05	$7.10	$6.88	$7.05	$7.05	65,374
2018-04-24	$7.25	$7.35	$7.00	$7.05	$7.05	12,649
2018-04-23	$7.45	$7.45	$7.10	$7.20	$7.20	24,743
2018-04-20	$7.50	$7.50	$7.40	$7.40	$7.40	15,938
2018-04-19	$7.55	$7.60	$7.50	$7.50	$7.50	13,121
2018-04-18	$7.60	$7.75	$7.50	$7.55	$7.55	17,272
2018-04-17	$7.60	$7.65	$7.50	$7.65	$7.65	17,509
2018-04-16	$7.45	$7.60	$7.30	$7.45	$7.45	25,490
2018-04-13	$7.30	$7.60	$7.30	$7.45	$7.45	39,752
2018-04-12	$7.15	$7.40	$7.15	$7.30	$7.30	21,938
2018-04-11	$7.00	$7.25	$6.85	$7.15	$7.15	30,369
2018-04-10	$7.05	$7.10	$6.80	$7.05	$7.05	34,367
2018-04-09	$7.20	$7.20	$6.90	$6.95	$6.95	16,777
2018-04-06	$7.15	$7.20	$7.05	$7.10	$7.10	18,217
2018-04-05	$7.10	$7.25	$7.10	$7.15	$7.15	28,306
2018-04-04	$6.75	$7.15	$6.75	$7.10	$7.10	17,762
2018-04-03	$6.95	$7.00	$6.85	$6.85	$6.85	52,476
2018-04-02	$7.05	$7.15	$6.65	$6.90	$6.90	59,120
2018-03-29	$7.15	$7.15	$7.00	$7.05	$7.05	44,357
2018-03-28	$7.20	$7.25	$6.95	$7.15	$7.15	29,448
2018-03-27	$7.15	$7.35	$7.05	$7.20	$7.20	106,599
2018-03-26	$7.10	$7.15	$7.00	$7.10	$7.10	28,581
2018-03-23	$7.00	$7.15	$6.90	$7.00	$7.00	34,341
2018-03-22	$7.05	$7.70	$6.90	$7.00	$7.00	35,118
2018-03-21	$7.05	$7.15	$6.99	$7.05	$7.05	20,160
2018-03-20	$7.10	$7.15	$7.00	$7.10	$7.10	18,727
2018-03-19	$6.95	$7.15	$6.95	$7.10	$7.10	52,742
2018-03-16	$7.10	$7.15	$6.90	$6.90	$6.90	251,844
2018-03-15	$7.25	$7.25	$7.05	$7.15	$7.15	66,627
2018-03-14	$7.45	$7.60	$7.25	$7.25	$7.25	38,829
2018-03-13	$7.90	$7.90	$7.40	$7.45	$7.45	25,000
2018-03-12	$7.85	$8.00	$7.80	$7.90	$7.90	33,333
2018-03-09	$7.65	$7.95	$7.65	$7.95	$7.95	56,541
2018-03-08	$7.80	$7.90	$7.35	$7.60	$7.60	37,348
2018-03-07	$7.95	$8.00	$7.70	$7.85	$7.85	40,932
2018-03-06	$7.90	$8.10	$7.88	$7.95	$7.95	43,667
2018-03-05	$7.85	$8.00	$7.65	$7.80	$7.80	54,242
2018-03-02	$7.75	$8.10	$7.00	$8.00	$8.00	150,458
2018-03-01	$7.70	$8.00	$7.60	$7.80	$7.80	44,860
2018-02-28	$7.75	$7.90	$7.65	$7.70	$7.70	37,707
2018-02-27	$7.95	$7.95	$7.75	$7.80	$7.80	8,076
2018-02-26	$7.85	$8.00	$7.70	$7.95	$7.95	28,548
2018-02-23	$7.80	$7.85	$7.70	$7.75	$7.75	29,350
2018-02-22	$7.95	$8.05	$7.75	$7.80	$7.80	31,765
2018-02-21	$7.95	$8.10	$7.85	$7.95	$7.95	38,531
2018-02-20	$7.75	$8.05	$7.75	$7.95	$7.95	40,974
2018-02-16	$8.00	$8.18	$7.85	$7.95	$7.95	226,837
2018-02-15	$7.85	$8.10	$7.85	$8.05	$8.05	94,554
2018-02-14	$7.60	$7.95	$7.60	$7.85	$7.85	117,273
2018-02-13	$7.30	$7.75	$7.30	$7.65	$7.65	135,005
2018-02-12	$7.40	$7.58	$7.40	$7.40	$7.40	109,201
2018-02-09	$7.45	$7.60	$7.35	$7.45	$7.45	216,530
2018-02-08	$7.60	$7.65	$6.50	$7.45	$7.45	1,721,778
2018-02-07	$8.00	$8.05	$7.76	$7.85	$7.85	74,970
2018-02-06	$8.50	$8.70	$7.79	$8.05	$8.05	143,168
2018-02-05	$8.65	$8.95	$8.40	$8.75	$8.75	75,248
2018-02-02	$8.60	$9.15	$8.60	$9.05	$9.05	28,841
2018-02-01	$8.65	$8.95	$8.65	$8.65	$8.65	19,451
2018-01-31	$8.80	$9.00	$8.70	$8.75	$8.75	16,545
2018-01-30	$9.00	$9.00	$8.65	$8.75	$8.75	11,985
2018-01-29	$9.00	$9.15	$8.95	$9.00	$9.00	29,962
2018-01-26	$9.05	$9.05	$8.95	$9.05	$9.05	7,874
2018-01-25	$9.15	$9.15	$8.95	$9.00	$9.00	12,127
2018-01-24	$9.10	$9.10	$9.05	$9.05	$9.05	3,815
2018-01-23	$9.10	$9.10	$9.05	$9.10	$9.10	3,428
2018-01-22	$9.00	$9.15	$8.90	$9.05	$9.05	25,049
2018-01-19	$8.85	$9.00	$8.85	$8.95	$8.95	10,582
2018-01-18	$8.85	$9.03	$8.85	$8.90	$8.90	8,026
2018-01-17	$8.85	$8.90	$8.60	$8.85	$8.85	18,310
2018-01-16	$9.30	$9.40	$8.80	$8.85	$8.85	25,368
2018-01-12	$9.30	$9.35	$9.25	$9.35	$9.35	11,324
2018-01-11	$9.25	$9.50	$9.20	$9.25	$9.25	14,265
2018-01-10	$9.35	$9.45	$9.20	$9.30	$9.30	33,401
2018-01-09	$9.15	$9.30	$9.15	$9.30	$9.30	15,932
2018-01-08	$9.00	$9.25	$9.00	$9.15	$9.15	22,763
2018-01-05	$9.20	$9.20	$8.70	$9.10	$9.10	47,355
2018-01-04	$9.35	$9.35	$9.13	$9.20	$9.20	30,399
2018-01-03	$9.35	$9.60	$9.15	$9.35	$9.35	36,835
2018-01-02	$9.85	$9.88	$9.45	$9.55	$9.55	57,508
2017-12-29	$10.10	$10.10	$9.90	$9.90	$9.90	24,600
2017-12-28	$9.95	$10.15	$9.90	$10.10	$10.10	56,100
2017-12-27	$9.70	$10.00	$9.60	$9.95	$9.95	36,700
2017-12-26	$9.25	$9.75	$9.21	$9.65	$9.65	35,000
2017-12-22	$9.35	$9.35	$9.10	$9.35	$9.35	25,100
2017-12-21	$9.10	$9.40	$8.95	$9.35	$9.35	44,700
2017-12-20	$8.70	$9.10	$8.60	$9.05	$9.05	23,800
2017-12-19	$8.80	$8.85	$8.55	$8.60	$8.60	21,900
2017-12-18	$8.70	$9.00	$8.65	$8.95	$8.95	19,600
2017-12-15	$8.35	$8.80	$8.35	$8.65	$8.65	59,200
2017-12-14	$8.35	$8.55	$8.35	$8.40	$8.40	13,100
2017-12-13	$8.40	$8.55	$8.06	$8.40	$8.40	34,200
2017-12-12	$8.10	$8.55	$8.10	$8.45	$8.45	20,100
2017-12-11	$8.15	$8.20	$8.05	$8.15	$8.15	22,000
2017-12-08	$8.25	$8.25	$8.15	$8.20	$8.20	35,700
2017-12-07	$7.85	$8.25	$7.80	$8.20	$8.20	65,200
2017-12-06	$7.90	$7.95	$7.60	$7.85	$7.85	70,300
2017-12-05	$8.10	$8.10	$7.40	$7.85	$7.85	47,800
2017-12-04	$8.15	$8.25	$8.05	$8.15	$8.15	26,400
2017-12-01	$8.25	$8.40	$8.10	$8.10	$8.10	22,300
2017-11-30	$8.35	$8.45	$8.20	$8.25	$8.25	26,800
2017-11-29	$8.45	$8.45	$8.15	$8.25	$8.25	14,600
2017-11-28	$7.95	$8.50	$7.95	$8.45	$8.45	32,300
2017-11-27	$7.95	$8.00	$7.90	$8.00	$8.00	14,900
2017-11-24	$7.75	$8.00	$7.75	$8.00	$8.00	6,100
2017-11-22	$7.80	$8.00	$7.70	$7.70	$7.70	19,100
2017-11-21	$7.60	$7.85	$7.50	$7.75	$7.75	34,300
2017-11-20	$7.45	$7.70	$7.45	$7.70	$7.70	10,600
2017-11-17	$7.50	$7.65	$7.30	$7.50	$7.50	29,600
2017-11-16	$7.25	$7.65	$7.25	$7.60	$7.60	20,700
2017-11-15	$7.25	$7.35	$7.20	$7.25	$7.25	15,300
2017-11-14	$7.25	$7.35	$7.25	$7.35	$7.35	10,000
2017-11-13	$7.30	$7.40	$7.20	$7.30	$7.30	29,800
2017-11-10	$7.25	$7.65	$7.25	$7.40	$7.40	44,800
2017-11-09	$7.20	$7.41	$6.95	$7.35	$7.35	36,000
2017-11-08	$7.30	$7.55	$7.05	$7.25	$7.25	29,700
2017-11-07	$7.20	$7.50	$7.20	$7.25	$7.25	15,500
2017-11-06	$7.11	$7.35	$7.11	$7.25	$7.25	13,100
2017-11-03	$7.15	$7.30	$7.15	$7.15	$7.15	3,900
2017-11-02	$7.10	$7.30	$7.05	$7.30	$7.30	8,600
2017-11-01	$7.10	$7.25	$7.05	$7.15	$7.15	7,900
2017-10-31	$7.15	$7.15	$7.05	$7.05	$7.05	15,100
2017-10-30	$7.25	$7.25	$7.05	$7.10	$7.10	5,000
2017-10-27	$7.25	$7.35	$7.10	$7.30	$7.30	8,500
2017-10-26	$7.00	$7.45	$6.91	$7.30	$7.30	21,500
2017-10-25	$7.00	$7.00	$6.82	$7.00	$7.00	4,600
2017-10-24	$7.05	$7.20	$6.95	$7.00	$7.00	12,900
2017-10-23	$7.10	$7.15	$6.95	$7.00	$7.00	10,000
2017-10-20	$7.25	$7.25	$7.10	$7.15	$7.15	11,800
2017-10-19	$7.20	$7.25	$7.15	$7.15	$7.15	15,600
2017-10-18	$7.35	$7.40	$7.25	$7.25	$7.25	15,400
2017-10-17	$7.45	$7.45	$7.15	$7.30	$7.30	16,800
2017-10-16	$7.35	$7.50	$7.30	$7.45	$7.45	35,600
2017-10-13	$7.25	$7.45	$7.25	$7.45	$7.45	9,200
2017-10-12	$7.30	$7.45	$7.20	$7.20	$7.20	9,700
2017-10-11	$7.45	$7.50	$7.35	$7.45	$7.45	20,900
2017-10-10	$7.20	$7.50	$7.20	$7.50	$7.50	23,100
2017-10-09	$7.35	$7.35	$7.15	$7.25	$7.25	6,800
2017-10-06	$7.15	$7.35	$7.15	$7.30	$7.30	10,000
2017-10-05	$7.20	$7.30	$7.15	$7.25	$7.25	18,600
2017-10-04	$7.20	$7.30	$7.00	$7.20	$7.20	16,100
2017-10-03	$7.00	$7.15	$7.00	$7.15	$7.15	26,300
2017-10-02	$7.00	$7.00	$6.90	$7.00	$7.00	10,900
2017-09-29	$7.00	$7.00	$6.90	$6.90	$6.90	11,200
2017-09-28	$7.10	$7.10	$6.95	$7.05	$7.05	7,100
2017-09-27	$7.15	$7.15	$6.95	$7.05	$7.05	37,300
2017-09-26	$6.95	$7.15	$6.85	$7.05	$7.05	17,700
2017-09-25	$6.75	$6.95	$6.70	$6.95	$6.95	15,000
2017-09-22	$7.00	$7.00	$6.85	$6.90	$6.90	10,800
2017-09-21	$6.85	$7.10	$6.75	$6.95	$6.95	53,500
2017-09-20	$6.58	$6.95	$6.55	$6.80	$6.80	26,700
2017-09-19	$6.60	$6.60	$6.50	$6.55	$6.55	26,000
2017-09-18	$6.55	$6.60	$6.45	$6.50	$6.50	16,000
2017-09-15	$6.50	$6.60	$6.40	$6.55	$6.55	89,800
2017-09-14	$6.55	$6.55	$6.40	$6.45	$6.45	18,800
2017-09-13	$6.45	$6.90	$6.45	$6.50	$6.50	44,400
2017-09-12	$6.45	$6.70	$6.45	$6.55	$6.55	28,000
2017-09-11	$6.55	$6.70	$6.40	$6.45	$6.45	15,100
2017-09-08	$6.65	$6.90	$6.50	$6.55	$6.55	38,300
2017-09-07	$6.50	$6.75	$6.45	$6.75	$6.75	29,000
2017-09-06	$6.90	$6.90	$6.50	$6.55	$6.55	16,100
2017-09-05	$6.70	$6.85	$6.70	$6.75	$6.75	18,500
2017-09-01	$7.05	$7.05	$6.80	$6.80	$6.80	19,100
2017-08-31	$7.05	$7.10	$6.95	$7.10	$7.10	44,000
2017-08-30	$7.10	$7.10	$7.00	$7.05	$7.05	16,000
2017-08-29	$6.90	$7.05	$6.80	$7.05	$7.05	13,300
2017-08-28	$7.05	$7.05	$6.95	$6.95	$6.95	4,100
2017-08-25	$7.00	$7.10	$6.90	$7.05	$7.05	16,500
2017-08-24	$7.00	$7.05	$6.95	$7.05	$7.05	11,700
2017-08-23	$6.95	$7.10	$6.80	$7.00	$7.00	15,800
2017-08-22	$7.05	$7.05	$6.95	$7.05	$7.05	14,500
2017-08-21	$6.90	$7.05	$6.70	$7.00	$7.00	27,500
2017-08-18	$6.65	$7.00	$6.60	$6.95	$6.95	35,300
2017-08-17	$6.50	$7.00	$6.45	$6.75	$6.75	113,900
2017-08-16	$6.65	$6.80	$6.35	$6.55	$6.55	51,900
2017-08-15	$6.80	$6.90	$6.65	$6.70	$6.70	12,100
2017-08-14	$6.75	$6.90	$6.65	$6.85	$6.85	20,900
2017-08-11	$6.55	$7.05	$6.55	$6.75	$6.75	28,200
2017-08-10	$6.65	$7.35	$6.65	$6.85	$6.85	41,100
2017-08-09	$7.20	$7.20	$7.05	$7.10	$7.10	16,800
2017-08-08	$7.60	$7.60	$7.20	$7.20	$7.20	25,000
2017-08-07	$7.55	$7.55	$7.30	$7.35	$7.35	35,100
2017-08-04	$7.75	$7.90	$7.40	$7.60	$7.60	56,700
2017-08-03	$7.40	$7.65	$7.30	$7.50	$7.50	30,000
2017-08-02	$7.55	$7.55	$7.35	$7.45	$7.45	17,100
2017-08-01	$7.55	$7.55	$7.50	$7.50	$7.50	18,400
2017-07-31	$7.60	$7.65	$7.35	$7.55	$7.55	91,800
2017-07-28	$7.60	$7.75	$7.60	$7.60	$7.60	15,800
2017-07-27	$7.75	$7.75	$7.60	$7.65	$7.65	25,600
2017-07-26	$7.70	$7.75	$7.60	$7.70	$7.70	14,100
2017-07-25	$7.50	$7.75	$7.46	$7.65	$7.65	26,400
2017-07-24	$7.50	$7.55	$7.50	$7.50	$7.50	22,800
2017-07-21	$7.45	$7.60	$7.30	$7.55	$7.55	48,200
2017-07-20	$7.35	$7.40	$7.25	$7.35	$7.35	27,000
2017-07-19	$7.55	$7.55	$7.40	$7.40	$7.40	25,000
2017-07-18	$7.60	$7.60	$7.50	$7.55	$7.55	28,400
2017-07-17	$7.60	$7.60	$7.50	$7.55	$7.55	38,800
2017-07-14	$7.65	$7.70	$7.60	$7.65	$7.65	13,100
2017-07-13	$7.65	$7.70	$7.60	$7.65	$7.65	11,600
2017-07-12	$7.65	$7.75	$7.65	$7.70	$7.70	14,800
2017-07-11	$7.70	$7.70	$7.60	$7.65	$7.65	27,800
2017-07-10	$7.60	$7.80	$7.60	$7.65	$7.65	13,100
2017-07-07	$7.60	$7.65	$7.55	$7.65	$7.65	18,600
2017-07-06	$7.60	$7.70	$7.53	$7.60	$7.60	33,300
2017-07-05	$7.75	$7.75	$7.65	$7.65	$7.65	19,700
2017-07-03	$7.75	$7.80	$7.70	$7.75	$7.75	13,600
2017-06-30	$7.90	$7.90	$7.70	$7.80	$7.80	29,200
2017-06-29	$7.90	$7.95	$7.85	$7.90	$7.90	27,000
2017-06-28	$7.90	$7.90	$7.80	$7.85	$7.85	24,400
2017-06-27	$8.05	$8.05	$7.85	$7.95	$7.95	44,400
2017-06-26	$7.90	$8.10	$7.85	$8.00	$8.00	91,300
2017-06-23	$7.95	$8.40	$7.80	$8.10	$8.10	974,300
2017-06-22	$7.85	$8.05	$7.85	$8.00	$8.00	44,800
2017-06-21	$7.95	$8.05	$7.75	$7.90	$7.90	51,700
2017-06-20	$7.85	$8.05	$7.80	$8.00	$8.00	34,200
2017-06-19	$7.95	$8.05	$7.85	$7.90	$7.90	45,800
2017-06-16	$8.00	$8.00	$7.90	$8.00	$8.00	23,800
2017-06-15	$7.75	$8.00	$7.75	$8.00	$8.00	45,800
2017-06-14	$8.00	$8.05	$8.00	$8.00	$8.00	20,700
2017-06-13	$8.05	$8.10	$8.00	$8.00	$8.00	27,800
2017-06-12	$8.10	$8.20	$7.95	$8.05	$8.05	28,200
2017-06-09	$8.05	$8.25	$8.05	$8.25	$8.25	18,700
2017-06-08	$8.20	$8.20	$7.95	$8.15	$8.15	20,600
2017-06-07	$8.10	$8.15	$8.05	$8.15	$8.15	21,200
2017-06-06	$8.20	$8.25	$8.05	$8.20	$8.20	19,300
2017-06-05	$8.40	$8.40	$8.25	$8.25	$8.25	26,800
2017-06-02	$8.35	$8.50	$8.10	$8.40	$8.40	37,000
2017-06-01	$8.05	$8.40	$8.00	$8.40	$8.40	63,500
2017-05-31	$7.95	$8.05	$7.90	$8.00	$8.00	10,300
2017-05-30	$8.10	$8.15	$7.85	$8.00	$8.00	19,800
2017-05-26	$8.10	$8.20	$7.95	$8.15	$8.15	13,800
2017-05-25	$8.15	$8.25	$8.00	$8.05	$8.05	16,700
2017-05-24	$8.10	$8.25	$8.10	$8.20	$8.20	18,600
2017-05-23	$8.20	$8.25	$8.07	$8.20	$8.20	21,400
2017-05-22	$8.10	$8.25	$8.05	$8.25	$8.25	28,400
2017-05-19	$8.00	$8.05	$7.80	$8.05	$8.05	16,200
2017-05-18	$7.50	$8.10	$7.50	$8.05	$8.05	27,200
2017-05-17	$7.90	$8.10	$7.82	$7.90	$7.90	18,200
2017-05-16	$8.20	$8.20	$7.90	$8.10	$8.10	42,000
2017-05-15	$8.30	$8.35	$8.10	$8.30	$8.30	26,600
2017-05-12	$8.50	$8.50	$8.20	$8.40	$8.40	26,700
2017-05-11	$8.10	$8.45	$8.10	$8.45	$8.45	24,900
2017-05-10	$8.25	$8.40	$8.20	$8.30	$8.30	13,700
2017-05-09	$8.30	$8.40	$8.00	$8.30	$8.30	88,600
2017-05-08	$8.65	$8.75	$8.35	$8.40	$8.40	27,300
2017-05-05	$8.65	$9.35	$8.40	$8.65	$8.65	110,300
2017-05-04	$8.68	$8.75	$8.40	$8.70	$8.70	84,300
2017-05-03	$8.45	$8.75	$8.18	$8.70	$8.70	74,700
2017-05-02	$8.50	$8.65	$8.35	$8.45	$8.45	30,000
2017-05-01	$8.25	$8.50	$8.20	$8.45	$8.45	39,500
2017-04-28	$8.35	$8.55	$8.20	$8.35	$8.35	19,400
2017-04-27	$8.15	$8.45	$8.15	$8.35	$8.35	26,000
2017-04-26	$8.75	$8.75	$8.15	$8.15	$8.15	22,500
2017-04-25	$8.50	$8.75	$8.35	$8.70	$8.70	75,200
2017-04-24	$7.95	$8.50	$7.90	$8.45	$8.45	72,000
2017-04-21	$8.30	$8.30	$7.95	$8.10	$8.10	11,300
2017-04-20	$8.10	$8.30	$7.95	$8.20	$8.20	27,500
2017-04-19	$8.30	$8.30	$8.00	$8.05	$8.05	56,600
2017-04-18	$8.20	$8.30	$8.10	$8.20	$8.20	22,800
2017-04-17	$8.00	$8.25	$7.85	$8.15	$8.15	56,600
2017-04-13	$7.90	$8.10	$7.75	$8.10	$8.10	57,000
2017-04-12	$7.80	$7.95	$7.75	$7.95	$7.95	8,800
2017-04-11	$7.50	$7.80	$7.45	$7.75	$7.75	21,200
2017-04-10	$7.55	$7.75	$7.40	$7.60	$7.60	5,100
2017-04-07	$7.65	$8.00	$7.50	$7.60	$7.60	14,300
2017-04-06	$7.15	$7.80	$7.00	$7.80	$7.80	54,100
2017-04-05	$7.15	$7.40	$7.10	$7.10	$7.10	67,200
2017-04-04	$7.25	$7.40	$7.05	$7.05	$7.05	35,800
2017-04-03	$7.40	$7.70	$7.16	$7.20	$7.20	29,000
2017-03-31	$7.50	$7.65	$7.25	$7.50	$7.50	19,100
2017-03-30	$7.50	$7.65	$7.30	$7.60	$7.60	9,100
2017-03-29	$7.75	$7.75	$7.50	$7.60	$7.60	12,100
2017-03-28	$7.70	$7.75	$7.45	$7.60	$7.60	54,400
2017-03-27	$7.70	$7.70	$7.30	$7.45	$7.45	88,200
2017-03-24	$7.60	$8.20	$7.40	$7.95	$7.95	65,500
2017-03-23	$7.50	$7.70	$7.33	$7.65	$7.65	69,600
2017-03-22	$7.40	$7.50	$7.10	$7.40	$7.40	19,200
2017-03-21	$7.75	$7.75	$7.40	$7.50	$7.50	27,000
2017-03-20	$7.40	$7.70	$7.40	$7.70	$7.70	12,800
2017-03-17	$7.75	$7.75	$7.50	$7.50	$7.50	9,300
2017-03-16	$7.65	$7.90	$7.55	$7.60	$7.60	14,600
2017-03-15	$7.95	$7.95	$7.60	$7.70	$7.70	28,300
2017-03-14	$7.85	$7.95	$7.60	$7.90	$7.90	15,400
2017-03-13	$7.76	$7.90	$7.76	$7.80	$7.80	8,500
2017-03-10	$7.95	$8.00	$7.80	$7.80	$7.80	19,000
2017-03-09	$7.95	$8.00	$7.90	$8.00	$8.00	37,600
2017-03-08	$7.85	$8.00	$7.85	$7.95	$7.95	15,900
2017-03-07	$7.85	$8.10	$7.80	$7.95	$7.95	36,900
2017-03-06	$7.70	$8.15	$7.40	$8.15	$8.15	59,300
2017-03-03	$8.15	$8.15	$7.85	$7.95	$7.95	26,700
2017-03-02	$7.85	$8.15	$7.78	$8.15	$8.15	72,400
2017-03-01	$7.85	$8.15	$7.85	$8.05	$8.05	73,400
2017-02-28	$7.25	$7.90	$7.25	$7.85	$7.85	81,200
2017-02-27	$7.45	$7.60	$7.15	$7.25	$7.25	44,800
2017-02-24	$8.30	$8.30	$7.42	$7.60	$7.60	79,500
2017-02-23	$8.05	$8.35	$8.00	$8.35	$8.35	35,800
2017-02-22	$8.00	$8.15	$7.85	$8.05	$8.05	24,000
2017-02-21	$7.95	$8.10	$7.95	$8.10	$8.10	37,100
2017-02-17	$7.75	$7.90	$7.65	$7.85	$7.85	11,900
2017-02-16	$7.50	$8.00	$7.50	$7.95	$7.95	20,100
2017-02-15	$7.35	$7.70	$7.25	$7.50	$7.50	71,800
2017-02-14	$7.45	$7.50	$7.35	$7.40	$7.40	28,000
2017-02-13	$7.50	$7.50	$7.30	$7.45	$7.45	9,600
2017-02-10	$7.45	$7.55	$7.35	$7.45	$7.45	11,500
2017-02-09	$7.45	$7.55	$7.35	$7.40	$7.40	47,600
2017-02-08	$7.30	$7.45	$7.20	$7.45	$7.45	65,600
2017-02-07	$7.25	$7.43	$7.20	$7.40	$7.40	51,400
2017-02-06	$7.35	$7.35	$7.15	$7.25	$7.25	19,500
2017-02-03	$7.15	$7.40	$7.05	$7.40	$7.40	47,200
2017-02-02	$7.25	$7.35	$7.10	$7.20	$7.20	31,300
2017-02-01	$7.05	$7.25	$6.95	$7.20	$7.20	36,900
2017-01-31	$7.10	$7.10	$6.95	$6.95	$6.95	22,700
2017-01-30	$7.10	$7.20	$7.10	$7.10	$7.10	18,200
2017-01-27	$7.20	$7.25	$7.00	$7.20	$7.20	28,700
2017-01-26	$6.90	$7.25	$6.90	$7.15	$7.15	72,000
2017-01-25	$7.10	$7.10	$6.95	$6.95	$6.95	29,700
2017-01-24	$6.85	$7.10	$6.66	$7.10	$7.10	54,400
2017-01-23	$6.85	$6.90	$6.70	$6.80	$6.80	34,800
2017-01-20	$6.80	$6.90	$6.75	$6.80	$6.80	46,100
2017-01-19	$6.70	$6.85	$6.50	$6.75	$6.75	33,400
2017-01-18	$6.50	$6.80	$6.40	$6.75	$6.75	123,200
2017-01-17	$6.75	$6.75	$6.40	$6.50	$6.50	65,700
2017-01-13	$6.25	$6.85	$6.25	$6.75	$6.75	54,700
2017-01-12	$6.39	$6.45	$6.30	$6.30	$6.30	19,900
2017-01-11	$6.40	$6.51	$6.40	$6.40	$6.40	16,200
2017-01-10	$6.35	$6.60	$6.35	$6.45	$6.45	14,800
2017-01-09	$6.60	$6.60	$6.30	$6.40	$6.40	31,900
2017-01-06	$6.55	$6.60	$6.45	$6.55	$6.55	21,500
2017-01-05	$6.70	$6.70	$6.55	$6.65	$6.65	7,800
2017-01-04	$6.85	$6.85	$6.60	$6.60	$6.60	18,200
2017-01-03	$6.65	$6.95	$6.41	$6.90	$6.90	15,200
2016-12-30	$6.46	$6.55	$6.46	$6.55	$6.55	21,200
2016-12-29	$6.46	$6.55	$6.30	$6.45	$6.45	38,900
2016-12-28	$6.65	$6.65	$6.50	$6.55	$6.55	49,200
2016-12-27	$6.55	$6.70	$6.55	$6.65	$6.65	20,000
2016-12-23	$6.45	$6.65	$6.45	$6.60	$6.60	10,300
2016-12-22	$6.70	$6.70	$6.50	$6.55	$6.55	28,300
2016-12-21	$6.65	$6.90	$6.55	$6.65	$6.65	123,000
2016-12-20	$6.65	$6.90	$6.60	$6.60	$6.60	31,900
2016-12-19	$6.75	$6.75	$6.55	$6.60	$6.60	21,900
2016-12-16	$6.80	$6.80	$6.60	$6.75	$6.75	48,600
2016-12-15	$6.90	$6.90	$6.80	$6.85	$6.85	15,200
2016-12-14	$6.95	$7.00	$6.75	$6.80	$6.80	35,300
2016-12-13	$6.90	$7.00	$6.80	$7.00	$7.00	31,900
2016-12-12	$6.90	$6.95	$6.75	$6.90	$6.90	28,800
2016-12-09	$7.40	$7.40	$6.84	$6.85	$6.85	41,000
2016-12-08	$6.90	$6.95	$6.75	$6.75	$6.75	47,900
2016-12-07	$6.90	$7.05	$6.90	$7.00	$7.00	39,500
2016-12-06	$6.80	$7.00	$6.75	$6.95	$6.95	43,300
2016-12-05	$6.50	$6.85	$6.45	$6.80	$6.80	29,400
2016-12-02	$6.20	$6.60	$6.20	$6.50	$6.50	16,600
2016-12-01	$6.55	$6.65	$6.05	$6.45	$6.45	27,300
2016-11-30	$6.90	$6.90	$6.55	$6.60	$6.60	39,600
2016-11-29	$6.95	$6.95	$6.80	$6.85	$6.85	8,200
2016-11-28	$6.95	$7.10	$6.90	$6.90	$6.90	15,700
2016-11-25	$6.90	$7.00	$6.75	$6.90	$6.90	14,000
2016-11-23	$6.85	$6.95	$6.80	$6.95	$6.95	20,700
2016-11-22	$7.40	$7.40	$6.80	$6.85	$6.85	32,300
2016-11-21	$6.85	$7.00	$6.75	$6.90	$6.90	46,000
2016-11-18	$6.60	$6.95	$6.60	$6.90	$6.90	46,100
2016-11-17	$6.40	$6.55	$6.40	$6.50	$6.50	5,700
2016-11-16	$6.35	$6.60	$6.35	$6.50	$6.50	34,100
2016-11-15	$6.65	$6.75	$6.30	$6.50	$6.50	101,600
2016-11-14	$6.65	$6.75	$6.50	$6.60	$6.60	82,200
2016-11-11	$6.55	$6.70	$6.45	$6.60	$6.60	38,800
2016-11-10	$6.50	$6.65	$6.40	$6.50	$6.50	48,000
2016-11-09	$6.45	$6.65	$6.40	$6.60	$6.60	21,200
2016-11-08	$6.00	$6.35	$5.95	$6.35	$6.35	92,100
2016-11-07	$5.75	$5.90	$5.75	$5.80	$5.80	53,500
2016-11-04	$5.50	$6.00	$5.50	$5.65	$5.65	75,800
2016-11-03	$5.75	$5.80	$5.30	$5.45	$5.45	40,000
2016-11-02	$5.90	$5.90	$5.60	$5.75	$5.75	29,400
2016-11-01	$5.85	$6.00	$5.80	$5.80	$5.80	27,200
2016-10-31	$5.75	$5.83	$5.70	$5.80	$5.80	13,300
2016-10-28	$5.70	$5.90	$5.70	$5.70	$5.70	26,000
2016-10-27	$5.80	$5.90	$5.70	$5.75	$5.75	37,000
2016-10-26	$6.15	$6.15	$5.80	$5.85	$5.85	35,800
2016-10-25	$6.10	$6.15	$5.95	$6.10	$6.10	18,200
2016-10-24	$5.90	$6.10	$5.86	$6.05	$6.05	38,100
2016-10-21	$6.00	$6.00	$5.80	$5.95	$5.95	38,800
2016-10-20	$5.90	$6.00	$5.85	$5.95	$5.95	28,900
2016-10-19	$5.85	$5.95	$5.80	$5.85	$5.85	19,200
2016-10-18	$6.00	$6.00	$5.80	$5.85	$5.85	35,100
2016-10-17	$5.90	$5.95	$5.90	$5.90	$5.90	19,400
2016-10-14	$5.90	$5.95	$5.85	$5.90	$5.90	24,700
2016-10-13	$5.80	$5.95	$5.80	$5.90	$5.90	11,800
2016-10-12	$5.95	$6.00	$5.75	$5.80	$5.80	25,400
2016-10-11	$5.95	$6.15	$5.90	$5.90	$5.90	23,900
2016-10-10	$5.90	$6.05	$5.90	$5.90	$5.90	19,500
2016-10-07	$5.90	$5.93	$5.86	$5.91	$5.91	14,700
2016-10-06	$5.82	$6.00	$5.82	$5.88	$5.88	34,300
2016-10-05	$5.96	$6.08	$5.83	$5.86	$5.86	30,000
2016-10-04	$5.90	$6.04	$5.78	$5.92	$5.92	46,400
2016-10-03	$5.72	$5.85	$5.72	$5.85	$5.85	43,300
2016-09-30	$5.74	$5.79	$5.65	$5.69	$5.69	30,700
2016-09-29	$5.80	$5.80	$5.66	$5.68	$5.68	18,100
2016-09-28	$5.82	$5.84	$5.81	$5.81	$5.81	28,500
2016-09-27	$5.72	$5.81	$5.68	$5.77	$5.77	18,700
2016-09-26	$5.80	$5.80	$5.63	$5.65	$5.65	16,000
2016-09-23	$5.80	$5.93	$5.78	$5.80	$5.80	35,500
2016-09-22	$5.81	$5.85	$5.77	$5.79	$5.79	20,100
2016-09-21	$5.89	$5.99	$5.77	$5.77	$5.77	22,000
2016-09-20	$5.91	$5.99	$5.89	$5.89	$5.89	28,600
2016-09-19	$5.82	$5.90	$5.79	$5.86	$5.86	101,800
2016-09-16	$5.78	$5.92	$5.70	$5.91	$5.91	62,800
2016-09-15	$5.64	$5.74	$5.63	$5.69	$5.69	17,200
2016-09-14	$5.70	$5.76	$5.67	$5.68	$5.68	23,300
2016-09-13	$5.73	$5.73	$5.65	$5.66	$5.66	23,600
2016-09-12	$5.75	$5.79	$5.63	$5.69	$5.69	47,500
2016-09-09	$5.77	$5.77	$5.49	$5.55	$5.55	69,800
2016-09-08	$5.70	$5.88	$5.67	$5.76	$5.76	35,900
2016-09-07	$5.68	$5.82	$5.61	$5.66	$5.66	33,000
2016-09-06	$5.57	$5.72	$5.57	$5.65	$5.65	21,700
2016-09-02	$5.47	$5.62	$5.47	$5.59	$5.59	35,200
2016-09-01	$5.51	$5.52	$5.42	$5.43	$5.43	31,800
2016-08-31	$5.63	$5.70	$5.51	$5.52	$5.52	21,200
2016-08-30	$5.52	$5.68	$5.47	$5.65	$5.65	44,100
2016-08-29	$5.73	$5.78	$5.65	$5.67	$5.67	45,800
2016-08-26	$5.70	$5.88	$5.51	$5.74	$5.74	33,100
2016-08-25	$5.72	$5.83	$5.64	$5.67	$5.67	31,900
2016-08-24	$5.80	$5.88	$5.65	$5.69	$5.69	31,200
2016-08-23	$5.68	$5.89	$5.68	$5.75	$5.75	35,500
2016-08-22	$5.64	$5.69	$5.58	$5.63	$5.63	55,900
2016-08-19	$5.62	$5.72	$5.41	$5.51	$5.51	373,100
2016-08-18	$5.68	$5.80	$5.60	$5.62	$5.62	60,200
2016-08-17	$5.70	$5.75	$5.59	$5.69	$5.69	35,500
2016-08-16	$5.71	$5.89	$5.70	$5.72	$5.72	45,300
2016-08-15	$5.85	$5.96	$5.69	$5.76	$5.76	41,000
2016-08-12	$5.79	$5.96	$5.64	$5.82	$5.82	92,500
2016-08-11	$5.68	$5.83	$5.59	$5.75	$5.75	69,300
2016-08-10	$5.34	$5.68	$5.34	$5.63	$5.63	78,000
2016-08-09	$5.47	$5.59	$5.36	$5.38	$5.38	90,400
2016-08-08	$5.39	$5.50	$5.32	$5.42	$5.42	146,200
2016-08-05	$5.59	$5.84	$5.37	$5.40	$5.40	126,100
2016-08-04	$5.84	$6.00	$5.51	$5.66	$5.66	133,000
2016-08-03	$5.77	$5.98	$5.76	$5.82	$5.82	56,100
2016-08-02	$5.85	$5.93	$5.81	$5.82	$5.82	49,300
2016-08-01	$5.85	$5.93	$5.77	$5.81	$5.81	67,000
2016-07-29	$5.73	$5.89	$5.73	$5.79	$5.79	39,100
2016-07-28	$5.86	$5.93	$5.72	$5.72	$5.72	47,400
2016-07-27	$5.86	$5.89	$5.60	$5.81	$5.81	41,100
2016-07-26	$5.81	$5.96	$5.66	$5.68	$5.68	55,200
2016-07-25	$5.79	$5.99	$5.69	$5.76	$5.76	74,500
2016-07-22	$5.90	$6.01	$5.78	$5.83	$5.83	41,100
2016-07-21	$5.65	$5.86	$5.65	$5.80	$5.80	44,000
2016-07-20	$5.37	$5.72	$5.37	$5.65	$5.65	83,200
2016-07-19	$5.28	$5.42	$5.28	$5.36	$5.36	31,300
2016-07-18	$5.38	$5.50	$5.30	$5.30	$5.30	44,200
2016-07-15	$5.40	$5.43	$5.34	$5.38	$5.38	51,300
2016-07-14	$5.42	$5.44	$5.39	$5.42	$5.42	40,300
2016-07-13	$5.43	$5.45	$5.33	$5.40	$5.40	53,700
2016-07-12	$5.32	$5.45	$5.31	$5.39	$5.39	48,000
2016-07-11	$5.26	$5.40	$5.26	$5.30	$5.30	52,200
2016-07-08	$5.32	$5.40	$5.23	$5.33	$5.33	58,200
2016-07-07	$5.23	$5.39	$5.23	$5.35	$5.35	15,000
2016-07-06	$5.38	$5.42	$5.23	$5.25	$5.25	21,200
2016-07-05	$5.45	$5.54	$5.29	$5.35	$5.35	129,100
2016-07-01	$5.20	$5.43	$5.20	$5.41	$5.41	37,100
2016-06-30	$5.19	$5.38	$5.14	$5.17	$5.17	106,700
2016-06-29	$5.31	$5.47	$5.15	$5.17	$5.17	96,400
2016-06-28	$5.17	$5.31	$5.15	$5.26	$5.26	21,400
2016-06-27	$5.20	$5.25	$5.10	$5.10	$5.10	83,900
2016-06-24	$5.18	$5.37	$5.18	$5.29	$5.29	33,700
2016-06-23	$5.31	$5.41	$5.23	$5.24	$5.24	58,300
2016-06-22	$5.39	$5.50	$5.19	$5.23	$5.23	219,900
2016-06-21	$5.47	$5.47	$5.19	$5.27	$5.27	16,400
2016-06-20	$5.22	$5.46	$5.22	$5.36	$5.36	37,000
2016-06-17	$5.45	$5.71	$5.21	$5.21	$5.21	61,600
2016-06-16	$5.36	$5.46	$5.30	$5.32	$5.32	29,300
2016-06-15	$5.13	$5.46	$5.13	$5.40	$5.40	58,800
2016-06-14	$5.16	$5.23	$5.16	$5.16	$5.16	36,800
2016-06-13	$5.28	$5.33	$5.16	$5.17	$5.17	63,700
2016-06-10	$5.21	$5.38	$5.21	$5.26	$5.26	20,500
2016-06-09	$5.24	$5.25	$5.18	$5.25	$5.25	232,900
2016-06-08	$5.22	$5.43	$5.20	$5.24	$5.24	148,600
2016-06-07	$5.31	$5.48	$5.23	$5.23	$5.23	34,100
2016-06-06	$5.26	$5.45	$5.26	$5.31	$5.31	60,000
2016-06-03	$5.40	$5.40	$5.27	$5.27	$5.27	47,700
2016-06-02	$5.29	$5.44	$5.29	$5.36	$5.36	42,900
2016-06-01	$5.18	$5.32	$5.18	$5.28	$5.28	58,000
2016-05-31	$5.36	$5.43	$5.20	$5.26	$5.26	140,200
2016-05-27	$5.42	$5.60	$5.42	$5.43	$5.43	57,400
2016-05-26	$5.47	$5.60	$5.41	$5.43	$5.43	29,400
2016-05-25	$5.50	$5.52	$5.40	$5.48	$5.48	23,800
2016-05-24	$5.48	$5.52	$5.40	$5.46	$5.46	45,500
2016-05-23	$5.34	$5.43	$5.31	$5.40	$5.40	54,000
2016-05-20	$5.30	$5.39	$5.25	$5.28	$5.28	36,700
2016-05-19	$5.25	$5.45	$5.25	$5.32	$5.32	50,900
2016-05-18	$5.40	$5.49	$5.33	$5.36	$5.36	40,600
2016-05-17	$5.51	$5.59	$5.40	$5.41	$5.41	84,300
2016-05-16	$5.48	$5.63	$5.47	$5.49	$5.49	26,500
2016-05-13	$5.51	$5.63	$5.45	$5.45	$5.45	68,400
2016-05-12	$5.60	$5.64	$5.45	$5.54	$5.54	79,500
2016-05-11	$5.65	$5.65	$5.54	$5.57	$5.57	65,000
2016-05-10	$6.02	$6.21	$5.62	$5.65	$5.65	207,900
2016-05-09	$6.17	$6.27	$6.05	$6.26	$6.26	107,200
2016-05-06	$6.08	$6.26	$5.95	$6.15	$6.15	35,800
2016-05-05	$6.10	$6.27	$6.04	$6.06	$6.06	54,500
2016-05-04	$5.99	$6.10	$5.96	$6.09	$6.09	76,200
2016-05-03	$5.93	$6.10	$5.93	$6.01	$6.01	78,200
2016-05-02	$5.94	$6.06	$5.90	$5.98	$5.98	99,800
2016-04-29	$5.95	$6.12	$5.73	$5.89	$5.89	63,800
2016-04-28	$5.90	$6.04	$5.88	$5.96	$5.96	84,100
2016-04-27	$5.80	$6.00	$5.77	$5.90	$5.90	89,300
2016-04-26	$6.04	$6.09	$5.80	$5.85	$5.85	78,200
2016-04-25	$5.95	$6.03	$5.94	$5.96	$5.96	75,700
2016-04-22	$5.89	$6.04	$5.89	$5.94	$5.94	93,600
2016-04-21	$5.95	$6.11	$5.95	$5.97	$5.97	162,000
2016-04-20	$5.84	$6.00	$5.84	$5.95	$5.95	137,600
2016-04-19	$5.85	$5.99	$5.79	$5.90	$5.90	62,600
2016-04-18	$5.75	$5.93	$5.75	$5.85	$5.85	41,600
2016-04-15	$5.86	$6.04	$5.80	$5.80	$5.80	31,800
2016-04-14	$5.86	$6.10	$5.80	$5.83	$5.83	104,000
2016-04-13	$5.70	$6.05	$5.54	$5.86	$5.86	235,500
2016-04-12	$5.25	$5.30	$5.24	$5.24	$5.24	13,100
2016-04-11	$5.26	$5.30	$5.18	$5.18	$5.18	33,200
2016-04-08	$5.17	$5.30	$5.15	$5.15	$5.15	26,800
2016-04-07	$5.15	$5.30	$5.10	$5.12	$5.12	106,700
2016-04-06	$5.26	$5.26	$5.07	$5.13	$5.13	59,400
2016-04-05	$5.15	$5.30	$5.15	$5.15	$5.15	34,400
2016-04-04	$5.03	$5.24	$4.99	$5.13	$5.13	53,600
2016-04-01	$5.05	$5.21	$5.05	$5.07	$5.07	14,600
2016-03-31	$4.98	$5.12	$4.98	$5.00	$5.00	37,800
2016-03-30	$5.05	$5.15	$4.95	$4.99	$4.99	44,900
2016-03-29	$5.15	$5.34	$5.07	$5.07	$5.07	77,800
2016-03-28	$5.15	$5.27	$5.09	$5.20	$5.20	34,900
2016-03-24	$4.94	$5.13	$4.94	$5.08	$5.08	12,600
2016-03-23	$5.24	$5.29	$5.07	$5.07	$5.07	15,300
2016-03-22	$5.26	$5.36	$5.20	$5.26	$5.26	13,500
2016-03-21	$5.20	$5.33	$5.09	$5.26	$5.26	15,700
2016-03-18	$5.09	$5.30	$4.99	$5.17	$5.17	36,400
2016-03-17	$5.02	$5.07	$5.01	$5.06	$5.06	14,600
2016-03-16	$5.07	$5.14	$5.05	$5.08	$5.08	11,400
2016-03-15	$5.04	$5.09	$5.02	$5.08	$5.08	17,200
2016-03-14	$5.16	$5.18	$5.01	$5.11	$5.11	30,800
2016-03-11	$5.28	$5.42	$5.18	$5.29	$5.29	32,300
2016-03-10	$5.16	$5.17	$5.05	$5.13	$5.13	10,800
2016-03-09	$4.98	$5.19	$4.94	$5.13	$5.13	21,200
2016-03-08	$5.00	$5.13	$4.98	$5.00	$5.00	17,700
2016-03-07	$5.01	$5.22	$5.01	$5.07	$5.07	29,900
2016-03-04	$5.30	$5.40	$5.22	$5.22	$5.22	35,000
2016-03-03	$5.29	$5.48	$5.29	$5.44	$5.44	27,700
2016-03-02	$5.88	$5.88	$4.91	$5.30	$5.30	61,300
2016-03-01	$5.63	$5.63	$5.46	$5.50	$5.50	26,500
2016-02-29	$5.45	$5.68	$5.41	$5.45	$5.45	34,900
2016-02-26	$5.13	$5.32	$5.05	$5.31	$5.31	52,500
2016-02-25	$4.89	$5.06	$4.89	$5.02	$5.02	35,900
2016-02-24	$4.83	$4.96	$4.67	$4.92	$4.92	52,300
2016-02-23	$4.82	$4.98	$4.82	$4.92	$4.92	21,900
2016-02-22	$4.74	$4.94	$4.74	$4.89	$4.89	6,300
2016-02-19	$4.71	$4.89	$4.68	$4.72	$4.72	15,400
2016-02-18	$4.88	$4.90	$4.57	$4.74	$4.74	18,700
2016-02-17	$4.70	$4.99	$4.70	$4.88	$4.88	21,500
2016-02-16	$4.75	$4.75	$4.60	$4.69	$4.69	12,200
2016-02-12	$4.41	$4.77	$4.41	$4.75	$4.75	29,100
2016-02-11	$4.45	$4.51	$4.41	$4.41	$4.41	16,200
2016-02-10	$4.48	$4.61	$4.48	$4.49	$4.49	12,400
2016-02-09	$4.48	$4.70	$4.48	$4.48	$4.48	20,200
2016-02-08	$4.56	$4.73	$4.50	$4.52	$4.52	22,900
2016-02-05	$4.51	$4.62	$4.50	$4.57	$4.57	21,600
2016-02-04	$4.51	$4.60	$4.45	$4.56	$4.56	23,000
2016-02-03	$4.85	$4.87	$4.55	$4.57	$4.57	38,500
2016-02-02	$4.97	$5.17	$4.78	$4.81	$4.81	22,500
2016-02-01	$4.92	$5.06	$4.86	$5.02	$5.02	22,600
2016-01-29	$5.00	$5.22	$5.00	$5.04	$5.04	26,500
2016-01-28	$4.83	$5.03	$4.83	$5.02	$5.02	34,900
2016-01-27	$4.87	$4.87	$4.66	$4.77	$4.77	26,000
2016-01-26	$4.85	$5.12	$4.81	$4.85	$4.85	27,000
2016-01-25	$5.00	$5.12	$4.82	$4.85	$4.85	22,500
2016-01-22	$4.89	$5.13	$4.89	$5.01	$5.01	41,500
2016-01-21	$4.87	$5.09	$4.84	$4.88	$4.88	36,300
2016-01-20	$4.69	$4.96	$4.44	$4.83	$4.83	54,000
2016-01-19	$4.93	$4.95	$4.50	$4.71	$4.71	40,100
2016-01-15	$4.90	$5.01	$4.90	$4.94	$4.94	29,500
2016-01-14	$5.03	$5.16	$5.00	$5.00	$5.00	39,400
2016-01-13	$5.13	$5.30	$5.02	$5.04	$5.04	30,000
2016-01-12	$5.20	$5.25	$5.00	$5.14	$5.14	40,400
2016-01-11	$5.01	$5.20	$4.96	$5.20	$5.20	62,700
2016-01-08	$5.12	$5.20	$4.95	$5.01	$5.01	44,700
2016-01-07	$5.19	$5.20	$5.12	$5.12	$5.12	24,200
2016-01-06	$5.02	$5.46	$5.02	$5.20	$5.20	23,900
2016-01-05	$5.29	$5.44	$5.20	$5.20	$5.20	30,200
2016-01-04	$5.36	$5.50	$5.20	$5.26	$5.26	29,900
2015-12-31	$5.60	$5.68	$5.38	$5.50	$5.50	41,800
2015-12-30	$5.50	$5.65	$5.50	$5.60	$5.60	89,000
2015-12-29	$5.58	$5.62	$5.41	$5.54	$5.54	45,000
2015-12-28	$5.29	$5.61	$5.28	$5.56	$5.56	69,700
2015-12-24	$5.38	$5.47	$5.34	$5.40	$5.40	11,100
2015-12-23	$5.50	$5.50	$4.90	$5.39	$5.39	1,381,100
2015-12-22	$5.60	$5.60	$5.42	$5.49	$5.49	24,300
2015-12-21	$5.56	$5.61	$5.41	$5.59	$5.59	19,900
2015-12-18	$5.58	$5.62	$5.36	$5.55	$5.55	56,900
2015-12-17	$5.53	$5.64	$5.50	$5.62	$5.62	15,000
2015-12-16	$5.56	$5.64	$5.43	$5.58	$5.58	25,100
2015-12-15	$5.48	$5.51	$5.34	$5.40	$5.40	34,700
2015-12-14	$5.50	$5.61	$5.41	$5.44	$5.44	23,500
2015-12-11	$5.58	$5.66	$5.47	$5.55	$5.55	70,600
2015-12-10	$5.56	$5.65	$5.47	$5.58	$5.58	52,300
2015-12-09	$5.56	$5.65	$5.47	$5.53	$5.53	48,500
2015-12-08	$5.70	$5.75	$5.66	$5.66	$5.66	21,300
2015-12-07	$5.85	$5.89	$5.65	$5.75	$5.75	43,200
2015-12-04	$5.96	$6.10	$5.78	$5.87	$5.87	57,900
2015-12-03	$6.07	$6.15	$5.93	$5.99	$5.99	52,400
2015-12-02	$6.04	$6.14	$5.92	$6.03	$6.03	64,300
2015-12-01	$6.09	$6.19	$5.96	$6.05	$6.05	107,600
2015-11-30	$6.03	$6.10	$5.90	$6.04	$6.04	69,000
2015-11-27	$6.21	$6.26	$6.00	$6.08	$6.08	43,300
2015-11-25	$6.10	$6.20	$5.98	$6.14	$6.14	60,600
2015-11-24	$5.99	$6.12	$5.90	$6.09	$6.09	29,000
2015-11-23	$5.87	$6.04	$5.75	$6.02	$6.02	64,300
2015-11-20	$5.98	$6.06	$5.75	$5.93	$5.93	94,600
2015-11-19	$6.14	$6.36	$5.85	$5.92	$5.92	96,000
2015-11-18	$6.14	$6.47	$6.10	$6.13	$6.13	99,000
2015-11-17	$5.80	$6.17	$5.80	$6.11	$6.11	99,600
2015-11-16	$5.54	$5.91	$5.51	$5.79	$5.79	197,900
2015-11-13	$5.60	$5.73	$5.60	$5.66	$5.66	53,100
2015-11-12	$5.35	$5.72	$5.29	$5.70	$5.70	75,300
2015-11-11	$5.27	$5.49	$5.24	$5.35	$5.35	96,400
2015-11-10	$5.29	$5.32	$5.16	$5.32	$5.32	75,800
2015-11-09	$5.25	$5.40	$5.20	$5.23	$5.23	99,100
2015-11-06	$4.61	$5.45	$4.50	$5.29	$5.29	198,200
2015-11-05	$4.61	$4.67	$4.45	$4.50	$4.50	25,600
2015-11-04	$4.75	$4.75	$4.53	$4.57	$4.57	31,000
2015-11-03	$4.71	$4.90	$4.67	$4.76	$4.76	11,900
2015-11-02	$4.36	$4.70	$4.25	$4.66	$4.66	28,600
2015-10-30	$4.24	$4.42	$4.14	$4.35	$4.35	34,700
2015-10-29	$4.23	$4.25	$4.08	$4.19	$4.19	46,400
2015-10-28	$4.26	$4.50	$4.20	$4.23	$4.23	46,700
2015-10-27	$4.31	$4.62	$4.24	$4.29	$4.29	31,800
2015-10-26	$4.55	$4.81	$4.36	$4.42	$4.42	35,000
2015-10-23	$4.63	$4.74	$4.51	$4.54	$4.54	18,800
2015-10-22	$4.64	$4.71	$4.37	$4.58	$4.58	29,500
2015-10-21	$4.59	$4.64	$4.44	$4.44	$4.44	15,700
2015-10-20	$4.76	$4.76	$4.53	$4.53	$4.53	31,800
2015-10-19	$4.78	$5.05	$4.73	$4.77	$4.77	53,500
2015-10-16	$4.72	$4.82	$4.62	$4.77	$4.77	17,900
2015-10-15	$4.35	$4.75	$4.20	$4.69	$4.69	29,600
2015-10-14	$4.33	$4.40	$4.17	$4.35	$4.35	27,400
2015-10-13	$4.37	$4.50	$4.26	$4.30	$4.30	56,800
2015-10-12	$4.63	$4.75	$4.36	$4.40	$4.40	38,400
2015-10-09	$4.62	$4.73	$4.45	$4.60	$4.60	32,700
2015-10-08	$4.59	$4.64	$4.34	$4.46	$4.46	23,900
2015-10-07	$4.49	$4.65	$4.28	$4.44	$4.44	45,600
2015-10-06	$4.38	$4.50	$4.18	$4.43	$4.43	23,000
2015-10-05	$4.43	$4.46	$4.13	$4.32	$4.32	41,200
2015-10-02	$4.16	$4.41	$4.12	$4.32	$4.32	34,000
2015-10-01	$4.31	$4.39	$4.09	$4.15	$4.15	27,400
2015-09-30	$4.33	$4.44	$4.10	$4.17	$4.17	64,200
2015-09-29	$4.26	$4.39	$3.94	$4.24	$4.24	32,500
2015-09-28	$4.26	$4.46	$3.98	$4.08	$4.08	67,000
2015-09-25	$4.54	$4.54	$4.13	$4.21	$4.21	88,800
2015-09-24	$4.46	$4.46	$4.26	$4.39	$4.39	59,300
2015-09-23	$4.53	$4.62	$4.14	$4.39	$4.39	87,800
2015-09-22	$4.61	$4.66	$4.26	$4.38	$4.38	99,900
2015-09-21	$4.54	$4.68	$4.40	$4.51	$4.51	54,800
2015-09-18	$4.86	$4.91	$4.49	$4.49	$4.49	77,900
2015-09-17	$4.79	$5.00	$4.64	$4.94	$4.94	57,900
2015-09-16	$4.53	$4.80	$4.46	$4.68	$4.68	36,600
2015-09-15	$4.86	$4.97	$4.63	$4.63	$4.63	83,100
2015-09-14	$4.99	$4.99	$4.70	$4.72	$4.72	23,100
2015-09-11	$4.68	$5.00	$4.51	$4.99	$4.99	51,400
2015-09-10	$4.59	$4.77	$4.41	$4.53	$4.53	48,400
2015-09-09	$4.43	$4.70	$4.36	$4.44	$4.44	32,700
2015-09-08	$4.70	$4.73	$4.36	$4.36	$4.36	37,900

Leaf Group Ltd (LEAF) News Headlines

Recent Leaf Group Ltd (LEAF) News

Similar Companies to Leaf Group Ltd (LEAF) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Leaf Group Ltd (LEAF) Exchange: NYSE