Spark Networks SE (LOV) Stock

Data as of April 23, 2024

$0.19 ($0.00) 0.99%

Spark Networks SE - Daily Information

Click for more stock information on Spark Networks SE.

Daily Information	Data
Date	April 23, 2024
Open	$0.19
Previous Close	$0.19
High	$0.21
Low	$0.19
Adjusted Open	$0.19
Previous Adjusted Close	$0.19
Adjusted High	$0.21
Adjusted Low	$0.19

About Spark Networks SE (LOV)

Spark Networks SE is America's third largest public dating company, listed on the New York Stock Exchange American under the ticker symbol "LOV," with headquarters in Berlin, Germany, and offices in New York and Utah. The Company's widening portfolio of premium and freemium dating apps include Zoosk, EliteSingles, Christian Mingle, Jdate, JSwipe, SilverSingles and eDarling, among others. Spark Networks SE in its current form is the result of the merger between Affinitas GmbH and Spark Networks, Inc. in 2017 and the addition of Zoosk, Inc. in 2019. Spark Networks has approximately one million monthly paying subscribers globally.

Invest in Spark Networks SE (LOV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

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

Historical Stock Data for Spark Networks SE (LOV)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-28	$0.19	$0.21	$0.19	$0.19	$0.19	187,509
2023-08-25	$0.19	$0.20	$0.19	$0.19	$0.19	65,561
2023-08-24	$0.22	$0.22	$0.19	$0.19	$0.19	156,339
2023-08-23	$0.20	$0.21	$0.20	$0.20	$0.20	63,992
2023-08-22	$0.20	$0.21	$0.20	$0.20	$0.20	57,523
2023-08-21	$0.22	$0.22	$0.20	$0.20	$0.20	148,717
2023-08-18	$0.22	$0.24	$0.22	$0.22	$0.22	69,025
2023-08-17	$0.22	$0.23	$0.22	$0.22	$0.22	167,276
2023-08-16	$0.23	$0.24	$0.20	$0.21	$0.21	383,790
2023-08-15	$0.24	$0.25	$0.23	$0.23	$0.23	83,327
2023-08-14	$0.24	$0.24	$0.22	$0.23	$0.23	149,437
2023-08-11	$0.24	$0.25	$0.22	$0.22	$0.22	205,029
2023-08-10	$0.24	$0.26	$0.23	$0.25	$0.25	74,099
2023-08-09	$0.23	$0.26	$0.23	$0.24	$0.24	212,585
2023-08-08	$0.23	$0.25	$0.23	$0.24	$0.24	155,900
2023-08-07	$0.26	$0.26	$0.23	$0.23	$0.23	113,016
2023-08-04	$0.26	$0.27	$0.24	$0.24	$0.24	241,706
2023-08-03	$0.28	$0.30	$0.26	$0.26	$0.26	438,139
2023-08-02	$0.30	$0.31	$0.29	$0.29	$0.29	204,916
2023-08-01	$0.26	$0.33	$0.26	$0.30	$0.30	1,414,419
2023-07-31	$0.25	$0.27	$0.25	$0.25	$0.25	512,349
2023-07-28	$0.24	$0.26	$0.24	$0.25	$0.25	287,869
2023-07-27	$0.26	$0.26	$0.24	$0.24	$0.24	378,667
2023-07-26	$0.24	$0.31	$0.24	$0.25	$0.25	1,402,752
2023-07-25	$0.25	$0.28	$0.23	$0.24	$0.24	1,500,154
2023-07-24	$0.23	$0.45	$0.22	$0.28	$0.28	31,815,557
2023-07-21	$0.21	$0.24	$0.20	$0.23	$0.23	1,078,869
2023-07-20	$0.21	$0.22	$0.20	$0.20	$0.20	1,005,475
2023-07-19	$0.20	$0.21	$0.19	$0.20	$0.20	653,652
2023-07-18	$0.22	$0.24	$0.19	$0.20	$0.20	790,051
2023-07-17	$0.25	$0.25	$0.22	$0.22	$0.22	741,488
2023-07-14	$0.26	$0.26	$0.24	$0.24	$0.24	656,835
2023-07-13	$0.27	$0.27	$0.24	$0.25	$0.25	2,038,060
2023-07-12	$0.31	$0.32	$0.25	$0.29	$0.29	1,971,425
2023-07-11	$0.41	$0.41	$0.37	$0.38	$0.38	305,214
2023-07-10	$0.42	$0.46	$0.40	$0.41	$0.41	100,151
2023-07-07	$0.43	$0.44	$0.40	$0.42	$0.42	138,221
2023-07-06	$0.48	$0.48	$0.40	$0.43	$0.43	201,333
2023-07-05	$0.41	$0.57	$0.41	$0.48	$0.48	2,515,398
2023-07-03	$0.35	$0.53	$0.35	$0.39	$0.39	1,924,932
2023-06-30	$0.34	$0.37	$0.31	$0.32	$0.32	219,456
2023-06-29	$0.34	$0.37	$0.32	$0.34	$0.34	256,924
2023-06-28	$0.33	$0.37	$0.33	$0.34	$0.34	201,044
2023-06-27	$0.39	$0.40	$0.33	$0.35	$0.35	622,763
2023-06-26	$0.28	$0.51	$0.25	$0.42	$0.42	10,167,869
2023-06-23	$0.31	$0.31	$0.27	$0.28	$0.28	3,676,620
2023-06-22	$0.76	$0.76	$0.74	$0.74	$0.74	282,114
2023-06-21	$0.80	$0.80	$0.76	$0.76	$0.76	117,954
2023-06-20	$0.80	$0.84	$0.77	$0.80	$0.80	70,387
2023-06-16	$0.80	$0.86	$0.80	$0.82	$0.82	87,751
2023-06-15	$0.80	$0.87	$0.79	$0.82	$0.82	43,356
2023-06-14	$0.82	$0.86	$0.82	$0.83	$0.83	50,858
2023-06-13	$0.87	$0.91	$0.82	$0.84	$0.84	85,785
2023-06-12	$0.87	$0.92	$0.86	$0.87	$0.87	12,992
2023-06-09	$0.90	$0.94	$0.88	$0.89	$0.89	31,940
2023-06-08	$0.89	$0.94	$0.89	$0.92	$0.92	11,581
2023-06-07	$0.94	$0.94	$0.86	$0.92	$0.92	28,205
2023-06-06	$0.89	$0.94	$0.89	$0.94	$0.94	54,926
2023-06-05	$0.85	$0.93	$0.85	$0.92	$0.92	177,478
2023-06-02	$0.84	$0.88	$0.83	$0.88	$0.88	37,650
2023-06-01	$0.85	$0.88	$0.83	$0.88	$0.88	14,862
2023-05-31	$0.83	$0.90	$0.76	$0.83	$0.83	155,882
2023-05-30	$0.93	$0.93	$0.83	$0.83	$0.83	138,751
2023-05-26	$0.89	$0.92	$0.88	$0.88	$0.88	49,455
2023-05-25	$0.90	$0.92	$0.87	$0.87	$0.87	47,608
2023-05-24	$0.94	$0.97	$0.90	$0.90	$0.90	127,760
2023-05-23	$0.95	$1.03	$0.93	$0.94	$0.94	95,062
2023-05-22	$0.91	$0.97	$0.89	$0.93	$0.93	77,069
2023-05-19	$0.93	$0.93	$0.89	$0.92	$0.92	16,026
2023-05-18	$0.95	$0.97	$0.91	$0.92	$0.92	101,189
2023-05-17	$0.84	$1.00	$0.84	$0.95	$0.95	331,194
2023-05-16	$0.81	$0.91	$0.79	$0.83	$0.83	246,709
2023-05-15	$0.84	$0.90	$0.82	$0.83	$0.83	86,634
2023-05-12	$0.86	$0.86	$0.84	$0.84	$0.84	57,109
2023-05-11	$0.88	$0.90	$0.83	$0.86	$0.86	88,524
2023-05-10	$0.87	$0.92	$0.86	$0.90	$0.90	77,228
2023-05-09	$0.88	$0.94	$0.88	$0.91	$0.91	14,141
2023-05-08	$0.85	$0.93	$0.85	$0.91	$0.91	73,918
2023-05-05	$0.92	$0.95	$0.86	$0.90	$0.90	42,739
2023-05-04	$0.85	$0.92	$0.81	$0.88	$0.88	59,458
2023-05-03	$0.93	$0.97	$0.83	$0.88	$0.88	221,532
2023-05-02	$0.99	$1.01	$0.91	$0.97	$0.97	90,519
2023-05-01	$0.93	$1.01	$0.93	$0.98	$0.98	199,535
2023-04-28	$0.92	$1.00	$0.91	$0.92	$0.92	87,642
2023-04-27	$0.96	$1.05	$0.90	$0.92	$0.92	558,550
2023-04-26	$0.86	$1.12	$0.82	$0.90	$0.90	1,044,877
2023-04-25	$0.75	$0.86	$0.74	$0.81	$0.81	387,932
2023-04-24	$0.67	$0.80	$0.67	$0.72	$0.72	179,302
2023-04-21	$0.75	$0.75	$0.68	$0.69	$0.69	69,665
2023-04-20	$0.73	$0.79	$0.73	$0.73	$0.73	83,685
2023-04-19	$0.82	$0.83	$0.76	$0.80	$0.80	63,710
2023-04-18	$0.84	$0.84	$0.82	$0.83	$0.83	89,303
2023-04-17	$0.82	$0.85	$0.79	$0.81	$0.81	116,492
2023-04-14	$0.90	$0.90	$0.75	$0.75	$0.75	129,442
2023-04-13	$0.87	$0.88	$0.82	$0.84	$0.84	90,886
2023-04-12	$0.88	$0.88	$0.80	$0.84	$0.84	85,849
2023-04-11	$0.88	$0.90	$0.80	$0.82	$0.82	166,224
2023-04-10	$0.85	$0.87	$0.75	$0.84	$0.84	97,726
2023-04-06	$0.90	$0.92	$0.76	$0.85	$0.85	222,173
2023-04-05	$0.85	$0.95	$0.84	$0.88	$0.88	105,171
2023-04-04	$0.92	$0.93	$0.72	$0.80	$0.80	209,214
2023-04-03	$0.67	$0.82	$0.67	$0.69	$0.69	37,464
2023-03-31	$0.84	$0.84	$0.62	$0.67	$0.67	264,596
2023-03-30	$0.99	$1.00	$0.80	$0.84	$0.84	101,309
2023-03-29	$0.88	$0.95	$0.88	$0.95	$0.95	11,337
2023-03-28	$0.90	$0.95	$0.88	$0.88	$0.88	1,081
2023-03-27	$0.89	$0.95	$0.87	$0.95	$0.95	31,526
2023-03-24	$0.91	$0.93	$0.87	$0.93	$0.93	7,198
2023-03-23	$0.87	$0.91	$0.87	$0.89	$0.89	2,307
2023-03-22	$0.89	$0.89	$0.87	$0.87	$0.87	36,038
2023-03-21	$0.90	$0.98	$0.88	$0.88	$0.88	10,281
2023-03-20	$0.94	$1.00	$0.94	$0.98	$0.98	2,672
2023-03-17	$0.98	$1.00	$0.89	$0.94	$0.94	12,601
2023-03-16	$0.90	$0.98	$0.87	$0.97	$0.97	6,746
2023-03-15	$0.85	$0.99	$0.85	$0.96	$0.96	89,455
2023-03-14	$0.85	$0.90	$0.82	$0.89	$0.89	27,128
2023-03-13	$0.80	$0.85	$0.80	$0.80	$0.80	9,196
2023-03-10	$0.94	$0.94	$0.80	$0.80	$0.80	25,689
2023-03-09	$0.85	$0.89	$0.82	$0.84	$0.84	25,766
2023-03-08	$0.84	$0.85	$0.82	$0.85	$0.85	13,012
2023-03-07	$0.85	$0.86	$0.81	$0.83	$0.83	36,262
2023-03-06	$0.83	$0.83	$0.83	$0.83	$0.83	1,148
2023-03-03	$0.86	$0.90	$0.76	$0.83	$0.83	218,031
2023-03-02	$0.91	$0.94	$0.88	$0.88	$0.88	24,807
2023-03-01	$0.99	$1.00	$0.90	$0.91	$0.91	109,756
2023-02-28	$0.99	$1.03	$0.99	$1.01	$1.01	12,522
2023-02-27	$1.03	$1.10	$0.98	$1.03	$1.03	62,260
2023-02-24	$1.02	$1.06	$1.02	$1.05	$1.05	2,031
2023-02-23	$0.99	$1.05	$0.94	$0.98	$0.98	89,147
2023-02-22	$0.92	$0.99	$0.92	$0.99	$0.99	12,411
2023-02-21	$0.95	$0.99	$0.95	$0.96	$0.96	60,796
2023-02-17	$0.95	$1.02	$0.94	$0.95	$0.95	53,343
2023-02-16	$1.00	$1.01	$0.95	$0.95	$0.95	48,623
2023-02-15	$1.00	$1.02	$0.96	$1.01	$1.01	63,729
2023-02-14	$0.98	$1.06	$0.97	$0.97	$0.97	99,214
2023-02-13	$1.10	$1.15	$0.95	$1.00	$1.00	65,251
2023-02-10	$1.10	$1.11	$1.03	$1.08	$1.08	16,697
2023-02-09	$1.08	$1.13	$1.04	$1.10	$1.10	24,574
2023-02-08	$1.12	$1.18	$1.07	$1.10	$1.10	75,077
2023-02-07	$1.10	$1.17	$1.07	$1.09	$1.09	22,373
2023-02-06	$1.13	$1.20	$1.11	$1.11	$1.11	39,571
2023-02-03	$1.05	$1.13	$1.03	$1.13	$1.13	36,255
2023-02-02	$1.14	$1.19	$1.05	$1.07	$1.07	207,779
2023-02-01	$1.10	$1.18	$1.07	$1.10	$1.10	20,734
2023-01-31	$1.02	$1.09	$1.02	$1.07	$1.07	13,655
2023-01-30	$1.06	$1.09	$0.98	$1.07	$1.07	58,540
2023-01-27	$1.07	$1.12	$1.04	$1.09	$1.09	62,475
2023-01-26	$1.11	$1.14	$1.07	$1.11	$1.11	71,113
2023-01-25	$1.18	$1.18	$1.09	$1.12	$1.12	50,384
2023-01-24	$1.01	$1.27	$1.00	$1.20	$1.20	238,008
2023-01-23	$0.95	$1.12	$0.90	$1.03	$1.03	126,514
2023-01-20	$0.80	$1.00	$0.80	$0.96	$0.96	320,033
2023-01-19	$0.77	$0.80	$0.73	$0.80	$0.80	15,797
2023-01-18	$0.78	$0.80	$0.74	$0.77	$0.77	25,342
2023-01-17	$0.77	$0.79	$0.68	$0.75	$0.75	81,006
2023-01-13	$0.80	$0.81	$0.78	$0.80	$0.80	27,992
2023-01-12	$0.77	$0.80	$0.76	$0.80	$0.80	18,405
2023-01-11	$0.79	$0.81	$0.76	$0.80	$0.80	107,282
2023-01-10	$0.73	$0.84	$0.71	$0.76	$0.76	17,379
2023-01-09	$0.74	$0.74	$0.70	$0.71	$0.71	16,170
2023-01-06	$0.73	$0.75	$0.71	$0.71	$0.71	15,218
2023-01-05	$0.75	$0.79	$0.72	$0.74	$0.74	50,436
2023-01-04	$0.70	$0.70	$0.67	$0.68	$0.68	3,307
2023-01-03	$0.67	$0.72	$0.65	$0.71	$0.71	40,594
2022-12-30	$0.60	$0.67	$0.58	$0.65	$0.65	934,259
2022-12-29	$0.54	$0.68	$0.54	$0.67	$0.67	577,413
2022-12-28	$0.70	$0.70	$0.52	$0.57	$0.57	212,598
2022-12-27	$0.66	$0.72	$0.66	$0.70	$0.70	377,623
2022-12-23	$0.80	$0.80	$0.68	$0.70	$0.70	99,470
2022-12-22	$0.85	$0.90	$0.75	$0.76	$0.76	262,092
2022-12-21	$0.94	$0.98	$0.80	$0.81	$0.81	104,445
2022-12-20	$0.94	$1.02	$0.94	$0.94	$0.94	19,539
2022-12-19	$1.02	$1.03	$0.94	$0.94	$0.94	31,957
2022-12-16	$1.10	$1.12	$0.96	$0.99	$0.99	92,144
2022-12-15	$1.14	$1.17	$1.08	$1.08	$1.08	14,572
2022-12-14	$1.15	$1.26	$1.12	$1.14	$1.14	50,185
2022-12-13	$1.34	$1.34	$1.14	$1.15	$1.15	46,404
2022-12-12	$1.23	$1.25	$1.23	$1.25	$1.25	2,240
2022-12-09	$1.23	$1.24	$1.23	$1.24	$1.24	1,945
2022-12-08	$1.24	$1.29	$1.23	$1.25	$1.25	38,123
2022-12-07	$1.25	$1.31	$1.25	$1.27	$1.27	98,368
2022-12-06	$1.25	$1.29	$1.21	$1.26	$1.26	99,562
2022-12-05	$1.25	$1.32	$1.19	$1.26	$1.26	51,294
2022-12-02	$1.38	$1.38	$1.23	$1.31	$1.31	63,825
2022-12-01	$1.12	$1.52	$1.12	$1.23	$1.23	102,262
2022-11-30	$1.10	$1.21	$1.06	$1.16	$1.16	63,483
2022-11-29	$0.99	$1.19	$0.99	$1.09	$1.09	40,903
2022-11-28	$1.05	$1.08	$0.97	$1.02	$1.02	68,210
2022-11-25	$1.05	$1.07	$1.03	$1.05	$1.05	36,732
2022-11-23	$0.96	$1.08	$0.96	$1.05	$1.05	135,965
2022-11-22	$1.03	$1.08	$0.95	$1.02	$1.02	122,620
2022-11-21	$1.10	$1.16	$0.99	$1.02	$1.02	253,489
2022-11-18	$1.16	$1.42	$1.05	$1.12	$1.12	580,439
2022-11-17	$1.21	$1.22	$1.11	$1.15	$1.15	76,445
2022-11-16	$1.29	$1.39	$1.20	$1.21	$1.21	120,316
2022-11-15	$1.33	$1.46	$1.24	$1.29	$1.29	45,977
2022-11-14	$1.38	$1.42	$1.32	$1.37	$1.37	53,259
2022-11-11	$1.35	$1.44	$1.32	$1.42	$1.42	50,924
2022-11-10	$1.33	$1.33	$1.19	$1.28	$1.28	253,287
2022-11-09	$1.60	$1.71	$1.22	$1.30	$1.30	392,335
2022-11-08	$1.56	$1.65	$1.54	$1.65	$1.65	21,028
2022-11-07	$1.60	$1.70	$1.52	$1.65	$1.65	30,410
2022-11-04	$1.51	$1.64	$1.50	$1.60	$1.60	79,512
2022-11-03	$1.52	$1.60	$1.36	$1.50	$1.50	158,350
2022-11-02	$1.55	$1.70	$1.51	$1.52	$1.52	49,192
2022-11-01	$1.68	$1.68	$1.59	$1.67	$1.67	8,018
2022-10-31	$1.81	$1.92	$1.50	$1.56	$1.56	84,864
2022-10-28	$1.64	$1.72	$1.62	$1.63	$1.63	90,154
2022-10-27	$1.72	$1.72	$1.47	$1.68	$1.68	17,041
2022-10-26	$1.74	$1.79	$1.68	$1.68	$1.68	65,496
2022-10-25	$1.70	$1.84	$1.66	$1.68	$1.68	39,994
2022-10-24	$1.76	$1.77	$1.70	$1.70	$1.70	13,018
2022-10-21	$1.90	$1.90	$1.71	$1.76	$1.76	39,494
2022-10-20	$1.95	$2.02	$1.93	$1.93	$1.93	57,578
2022-10-19	$1.98	$2.02	$1.94	$2.00	$2.00	21,821
2022-10-18	$1.96	$2.06	$1.96	$2.04	$2.04	10,379
2022-10-17	$1.86	$2.02	$1.76	$1.98	$1.98	58,104
2022-10-14	$1.90	$1.96	$1.85	$1.87	$1.87	24,332
2022-10-13	$1.91	$1.99	$1.77	$1.91	$1.91	67,571
2022-10-12	$1.95	$1.98	$1.83	$1.88	$1.88	49,312
2022-10-11	$1.91	$2.01	$1.87	$1.93	$1.93	19,555
2022-10-10	$1.90	$1.95	$1.46	$1.91	$1.91	109,496
2022-10-07	$2.13	$2.20	$1.80	$1.87	$1.87	65,832
2022-10-06	$2.41	$2.41	$2.11	$2.17	$2.17	84,121
2022-10-05	$2.15	$2.45	$2.08	$2.45	$2.45	61,793
2022-10-04	$2.01	$2.38	$2.01	$2.31	$2.31	68,676
2022-10-03	$1.97	$2.13	$1.97	$2.08	$2.08	6,700
2022-09-30	$2.01	$2.05	$1.76	$1.91	$1.91	50,523
2022-09-29	$2.04	$2.08	$2.00	$2.01	$2.01	25,874
2022-09-28	$2.05	$2.16	$1.88	$2.07	$2.07	14,319
2022-09-27	$2.25	$2.25	$1.84	$2.00	$2.00	26,382
2022-09-26	$2.30	$2.30	$2.20	$2.22	$2.22	3,465
2022-09-23	$2.30	$2.33	$2.22	$2.28	$2.28	43,424
2022-09-22	$2.35	$2.42	$2.14	$2.33	$2.33	20,639
2022-09-21	$2.39	$2.41	$2.35	$2.39	$2.39	5,275
2022-09-20	$2.35	$2.43	$2.35	$2.42	$2.42	31,685
2022-09-19	$2.52	$2.53	$2.30	$2.35	$2.35	134,889
2022-09-16	$2.61	$2.63	$2.51	$2.55	$2.55	58,076
2022-09-15	$2.73	$2.76	$2.63	$2.68	$2.68	44,630
2022-09-14	$2.70	$2.95	$2.67	$2.86	$2.86	62,372
2022-09-13	$2.86	$3.00	$2.85	$2.86	$2.86	66,813
2022-09-12	$2.75	$3.00	$2.67	$3.00	$3.00	212,137
2022-09-09	$2.70	$2.76	$2.69	$2.75	$2.75	150,582
2022-09-08	$2.63	$2.67	$2.57	$2.66	$2.66	9,362
2022-09-07	$2.58	$2.70	$2.52	$2.70	$2.70	69,146
2022-09-06	$2.72	$2.72	$2.61	$2.68	$2.68	72,530
2022-09-02	$2.69	$2.75	$2.55	$2.75	$2.75	77,336
2022-09-01	$2.69	$2.69	$2.55	$2.61	$2.61	30,870
2022-08-31	$2.75	$2.75	$2.61	$2.75	$2.75	207,191
2022-08-30	$2.80	$2.83	$2.74	$2.75	$2.75	36,687
2022-08-29	$2.86	$2.86	$2.75	$2.79	$2.79	12,170
2022-08-26	$2.85	$2.92	$2.77	$2.89	$2.89	10,914
2022-08-25	$2.72	$3.07	$2.72	$2.89	$2.89	65,725
2022-08-24	$2.88	$2.93	$2.77	$2.79	$2.79	29,943
2022-08-23	$2.85	$2.89	$2.82	$2.88	$2.88	16,502
2022-08-22	$2.93	$2.98	$2.79	$2.83	$2.83	18,275
2022-08-19	$2.91	$3.03	$2.81	$2.94	$2.94	44,703
2022-08-18	$3.08	$3.10	$2.97	$2.97	$2.97	18,476
2022-08-17	$2.96	$3.07	$2.89	$2.96	$2.96	28,137
2022-08-16	$3.04	$3.05	$2.92	$2.94	$2.94	26,135
2022-08-15	$3.00	$3.15	$2.87	$3.00	$3.00	46,116
2022-08-12	$2.96	$3.05	$2.93	$3.00	$3.00	48,934
2022-08-11	$3.00	$3.00	$2.90	$2.96	$2.96	43,396
2022-08-10	$3.03	$3.05	$2.90	$3.01	$3.01	22,708
2022-08-09	$3.01	$3.07	$3.01	$3.05	$3.05	15,499
2022-08-08	$3.11	$3.14	$3.08	$3.12	$3.12	19,748
2022-08-05	$3.13	$3.14	$3.05	$3.13	$3.13	13,012
2022-08-04	$3.15	$3.16	$3.10	$3.16	$3.16	21,430
2022-08-03	$3.09	$3.21	$3.09	$3.15	$3.15	19,749
2022-08-02	$3.24	$3.25	$2.82	$3.13	$3.13	117,422
2022-08-01	$3.15	$3.27	$3.12	$3.27	$3.27	15,621
2022-07-29	$3.24	$3.26	$3.11	$3.13	$3.13	47,632
2022-07-28	$3.52	$3.52	$3.17	$3.20	$3.20	37,015
2022-07-27	$3.45	$3.51	$3.37	$3.44	$3.44	41,873
2022-07-26	$3.53	$3.63	$3.34	$3.49	$3.49	86,574
2022-07-25	$3.63	$3.70	$3.57	$3.60	$3.60	33,790
2022-07-22	$3.75	$3.75	$3.56	$3.63	$3.63	44,978
2022-07-21	$3.78	$3.83	$3.67	$3.69	$3.69	36,799
2022-07-20	$3.63	$3.82	$3.63	$3.67	$3.67	106,599
2022-07-19	$3.43	$3.85	$3.41	$3.70	$3.70	191,713
2022-07-18	$3.40	$3.49	$3.37	$3.44	$3.44	13,157
2022-07-15	$3.35	$3.44	$3.27	$3.40	$3.40	18,060
2022-07-14	$3.44	$3.44	$3.31	$3.42	$3.42	6,825
2022-07-13	$3.29	$3.49	$3.27	$3.47	$3.47	52,480
2022-07-12	$3.31	$3.43	$3.26	$3.29	$3.29	30,180
2022-07-11	$3.39	$3.53	$3.22	$3.35	$3.35	35,184
2022-07-08	$3.35	$3.50	$3.05	$3.37	$3.37	74,235
2022-07-07	$3.40	$3.55	$3.32	$3.38	$3.38	212,186
2022-07-06	$3.20	$3.39	$3.19	$3.30	$3.30	25,196
2022-07-05	$3.18	$3.30	$3.08	$3.23	$3.23	33,529
2022-07-01	$3.16	$3.26	$3.07	$3.16	$3.16	49,209
2022-06-30	$3.14	$3.25	$3.03	$3.19	$3.19	76,133
2022-06-29	$3.29	$3.29	$3.05	$3.11	$3.11	90,580
2022-06-28	$3.39	$3.50	$3.23	$3.23	$3.23	45,979
2022-06-27	$3.46	$3.50	$3.32	$3.43	$3.43	48,392
2022-06-24	$3.34	$3.47	$3.31	$3.46	$3.46	17,163
2022-06-23	$3.30	$3.39	$3.29	$3.34	$3.34	18,636
2022-06-22	$3.24	$3.37	$3.19	$3.30	$3.30	21,336
2022-06-21	$3.00	$3.37	$3.00	$3.24	$3.24	34,021
2022-06-17	$2.90	$3.17	$2.90	$3.02	$3.02	15,819
2022-06-16	$3.19	$3.33	$2.91	$2.94	$2.94	51,956
2022-06-15	$3.23	$3.32	$3.22	$3.24	$3.24	22,570
2022-06-14	$3.20	$3.30	$3.17	$3.29	$3.29	120,099
2022-06-13	$3.25	$3.39	$3.15	$3.24	$3.24	168,939
2022-06-10	$3.40	$3.45	$3.20	$3.31	$3.31	116,000
2022-06-09	$3.39	$3.64	$3.30	$3.48	$3.48	100,141
2022-06-08	$3.35	$3.51	$3.32	$3.39	$3.39	122,089
2022-06-07	$3.29	$3.64	$3.25	$3.55	$3.55	147,365
2022-06-06	$3.44	$3.55	$3.18	$3.32	$3.32	193,704
2022-06-03	$2.82	$3.40	$2.75	$3.37	$3.37	513,243
2022-06-02	$2.76	$2.93	$2.45	$2.82	$2.82	260,678
2022-06-01	$2.35	$2.99	$2.35	$2.92	$2.92	1,604,978
2022-05-31	$2.03	$2.29	$2.03	$2.11	$2.11	36,257
2022-05-27	$1.90	$2.00	$1.90	$1.99	$1.99	8,074
2022-05-26	$1.93	$1.93	$1.90	$1.90	$1.90	6,019
2022-05-25	$1.63	$1.93	$1.63	$1.93	$1.93	21,354
2022-05-24	$2.06	$2.11	$1.79	$1.79	$1.79	67,433
2022-05-23	$1.96	$2.29	$1.91	$2.06	$2.06	20,929
2022-05-20	$1.82	$2.01	$1.82	$1.96	$1.96	77,244
2022-05-19	$1.82	$1.89	$1.82	$1.86	$1.86	13,564
2022-05-18	$1.98	$2.06	$1.82	$1.83	$1.83	47,350
2022-05-17	$2.06	$2.11	$1.91	$1.98	$1.98	19,727
2022-05-16	$2.03	$2.10	$2.03	$2.07	$2.07	21,739
2022-05-13	$1.81	$2.09	$1.81	$2.02	$2.02	44,726
2022-05-12	$2.00	$2.14	$1.79	$1.87	$1.87	129,905
2022-05-11	$1.92	$2.25	$1.92	$2.01	$2.01	327,434
2022-05-10	$2.00	$2.06	$1.41	$1.81	$1.81	667,049
2022-05-09	$2.25	$2.25	$2.00	$2.02	$2.02	163,116
2022-05-06	$2.34	$2.34	$2.17	$2.17	$2.17	43,202
2022-05-05	$2.29	$2.33	$2.28	$2.32	$2.32	11,000
2022-05-04	$2.26	$2.38	$2.26	$2.35	$2.35	40,604
2022-05-03	$2.30	$2.42	$2.27	$2.28	$2.28	39,313
2022-05-02	$2.30	$2.34	$2.27	$2.30	$2.30	35,636
2022-04-29	$2.30	$2.39	$2.28	$2.30	$2.30	46,321
2022-04-28	$2.51	$2.65	$2.27	$2.30	$2.30	88,163
2022-04-27	$2.56	$2.86	$2.40	$2.41	$2.41	25,671
2022-04-26	$2.67	$2.67	$2.48	$2.55	$2.55	40,159
2022-04-25	$2.56	$2.57	$2.39	$2.57	$2.57	58,812
2022-04-22	$2.47	$2.55	$2.40	$2.48	$2.48	101,770
2022-04-21	$2.56	$2.56	$2.45	$2.50	$2.50	23,547
2022-04-20	$2.41	$2.55	$2.37	$2.55	$2.55	39,321
2022-04-19	$2.48	$2.48	$2.31	$2.31	$2.31	6,449
2022-04-18	$2.31	$2.52	$2.29	$2.37	$2.37	43,341
2022-04-14	$2.34	$2.35	$2.29	$2.30	$2.30	6,123
2022-04-13	$2.35	$2.50	$2.32	$2.32	$2.32	10,764
2022-04-12	$2.54	$2.54	$2.27	$2.30	$2.30	31,869
2022-04-11	$2.51	$2.52	$2.43	$2.45	$2.45	37,652
2022-04-08	$2.51	$2.57	$2.51	$2.55	$2.55	4,279
2022-04-07	$2.56	$2.69	$2.51	$2.53	$2.53	51,807
2022-04-06	$2.69	$2.75	$2.59	$2.60	$2.60	10,419
2022-04-05	$2.73	$2.76	$2.67	$2.75	$2.75	32,305
2022-04-04	$2.65	$2.76	$2.65	$2.72	$2.72	14,805
2022-04-01	$2.78	$2.78	$2.54	$2.65	$2.65	84,323
2022-03-31	$2.68	$2.79	$2.60	$2.70	$2.70	17,486
2022-03-30	$2.77	$2.84	$2.68	$2.68	$2.68	20,731
2022-03-29	$2.77	$3.01	$2.71	$2.84	$2.84	51,968
2022-03-28	$3.00	$3.01	$2.65	$2.75	$2.75	46,860
2022-03-25	$3.06	$3.07	$2.97	$3.05	$3.05	29,529
2022-03-24	$3.00	$3.07	$2.91	$2.97	$2.97	87,487
2022-03-23	$2.83	$3.16	$2.82	$3.02	$3.02	118,421
2022-03-22	$2.69	$2.93	$2.68	$2.82	$2.82	83,417
2022-03-21	$2.76	$2.77	$2.57	$2.69	$2.69	21,938
2022-03-18	$2.61	$2.77	$2.61	$2.77	$2.77	76,906
2022-03-17	$2.69	$2.69	$2.62	$2.66	$2.66	58,619
2022-03-16	$2.62	$2.67	$2.50	$2.52	$2.52	72,605
2022-03-15	$2.48	$2.58	$2.41	$2.55	$2.55	16,153
2022-03-14	$2.38	$2.53	$2.29	$2.50	$2.50	132,662
2022-03-11	$2.42	$2.43	$2.34	$2.38	$2.38	9,013
2022-03-10	$2.63	$2.63	$2.42	$2.45	$2.45	10,350
2022-03-09	$2.41	$2.75	$2.41	$2.63	$2.63	74,403
2022-03-08	$2.40	$2.50	$2.35	$2.35	$2.35	7,478
2022-03-07	$2.35	$2.44	$2.35	$2.37	$2.37	8,626
2022-03-04	$2.43	$2.43	$2.35	$2.40	$2.40	16,253
2022-03-03	$2.40	$2.57	$2.30	$2.45	$2.45	81,910
2022-03-02	$2.42	$2.56	$2.35	$2.35	$2.35	44,486
2022-03-01	$2.53	$2.58	$2.42	$2.42	$2.42	22,800
2022-02-28	$2.64	$2.66	$2.50	$2.58	$2.58	11,381
2022-02-25	$2.43	$2.65	$2.35	$2.65	$2.65	45,562
2022-02-24	$2.25	$2.51	$2.21	$2.43	$2.43	83,682
2022-02-23	$2.35	$2.42	$2.35	$2.37	$2.37	23,272
2022-02-22	$2.30	$2.48	$2.13	$2.36	$2.36	101,955
2022-02-18	$2.31	$2.47	$2.31	$2.38	$2.38	45,495
2022-02-17	$2.38	$2.59	$2.34	$2.37	$2.37	87,330
2022-02-16	$2.47	$2.54	$2.32	$2.44	$2.44	59,797
2022-02-15	$2.37	$2.55	$2.37	$2.43	$2.43	24,387
2022-02-14	$2.20	$2.41	$2.20	$2.37	$2.37	75,686
2022-02-11	$2.48	$2.48	$2.21	$2.27	$2.27	174,537
2022-02-10	$2.42	$2.54	$2.38	$2.49	$2.49	13,347
2022-02-09	$2.46	$2.50	$2.36	$2.43	$2.43	65,717
2022-02-08	$2.37	$2.50	$2.35	$2.41	$2.41	19,733
2022-02-07	$2.23	$2.49	$2.23	$2.43	$2.43	93,091
2022-02-04	$2.24	$2.34	$2.24	$2.24	$2.24	57,649
2022-02-03	$2.36	$2.43	$2.24	$2.30	$2.30	96,005
2022-02-02	$2.42	$2.52	$2.26	$2.43	$2.43	40,015
2022-02-01	$2.53	$2.57	$2.45	$2.50	$2.50	37,893
2022-01-31	$2.50	$2.62	$2.43	$2.54	$2.54	53,337
2022-01-28	$2.32	$2.62	$2.21	$2.50	$2.50	161,080
2022-01-27	$2.50	$2.51	$2.25	$2.33	$2.33	164,496
2022-01-26	$2.64	$2.65	$2.44	$2.44	$2.44	87,483
2022-01-25	$2.69	$2.69	$2.50	$2.64	$2.64	133,029
2022-01-24	$2.53	$2.75	$2.47	$2.70	$2.70	268,274
2022-01-21	$2.51	$2.72	$2.40	$2.64	$2.64	138,800
2022-01-20	$2.60	$2.75	$2.52	$2.52	$2.52	113,600
2022-01-19	$2.89	$3.12	$2.66	$2.67	$2.67	136,934
2022-01-18	$3.16	$3.28	$2.90	$2.92	$2.92	222,920
2022-01-14	$3.37	$3.46	$3.24	$3.31	$3.31	99,910
2022-01-13	$3.45	$3.46	$3.32	$3.46	$3.46	73,776
2022-01-12	$3.43	$3.46	$3.37	$3.42	$3.42	43,323
2022-01-11	$3.35	$3.45	$3.35	$3.43	$3.43	47,617
2022-01-10	$3.28	$3.35	$3.20	$3.31	$3.31	37,561
2022-01-07	$3.32	$3.34	$3.30	$3.33	$3.33	32,069
2022-01-06	$3.30	$3.38	$3.17	$3.37	$3.37	94,725
2022-01-05	$3.30	$3.43	$3.25	$3.31	$3.31	69,356
2022-01-04	$3.24	$3.34	$3.20	$3.34	$3.34	53,444
2022-01-03	$3.10	$3.24	$3.02	$3.24	$3.24	85,278
2021-12-31	$2.80	$3.14	$2.76	$3.14	$3.14	150,178
2021-12-30	$2.88	$2.93	$2.80	$2.80	$2.80	144,809
2021-12-29	$3.05	$3.05	$2.81	$2.88	$2.88	182,367
2021-12-28	$3.12	$3.19	$3.01	$3.10	$3.10	67,293
2021-12-27	$3.13	$3.13	$3.05	$3.11	$3.11	65,559
2021-12-23	$3.00	$3.21	$2.95	$3.07	$3.07	106,598
2021-12-22	$3.10	$3.10	$2.90	$3.03	$3.03	115,041
2021-12-21	$2.96	$3.12	$2.90	$3.05	$3.05	55,593
2021-12-20	$2.89	$3.09	$2.80	$2.94	$2.94	102,196
2021-12-17	$2.90	$3.15	$2.80	$2.89	$2.89	392,789
2021-12-16	$3.26	$3.45	$2.95	$2.95	$2.95	294,094
2021-12-15	$3.41	$3.49	$3.18	$3.25	$3.25	164,163
2021-12-14	$3.30	$3.50	$3.24	$3.45	$3.45	150,315
2021-12-13	$3.37	$3.48	$3.32	$3.38	$3.38	165,155
2021-12-10	$3.54	$3.54	$3.40	$3.46	$3.46	82,480
2021-12-09	$3.53	$3.81	$3.45	$3.48	$3.48	191,697
2021-12-08	$3.44	$3.60	$3.40	$3.48	$3.48	143,927
2021-12-07	$3.27	$3.60	$3.21	$3.41	$3.41	175,118
2021-12-06	$3.15	$3.31	$2.95	$3.25	$3.25	82,123
2021-12-03	$3.25	$3.27	$2.96	$3.12	$3.12	164,857
2021-12-02	$3.18	$3.25	$3.03	$3.21	$3.21	118,912
2021-12-01	$3.15	$3.29	$3.10	$3.21	$3.21	282,509
2021-11-30	$3.06	$3.32	$3.01	$3.14	$3.14	597,469
2021-11-29	$3.15	$3.15	$2.90	$3.13	$3.13	245,369
2021-11-26	$3.10	$3.24	$2.99	$3.10	$3.10	394,110
2021-11-24	$2.87	$3.55	$2.81	$3.30	$3.30	2,740,590
2021-11-23	$2.66	$2.73	$2.51	$2.67	$2.67	419,075
2021-11-22	$2.58	$2.80	$2.50	$2.65	$2.65	392,205
2021-11-19	$2.47	$2.65	$2.33	$2.54	$2.54	1,931,645
2021-11-18	$2.42	$2.50	$2.21	$2.43	$2.43	422,878
2021-11-17	$2.49	$2.51	$2.38	$2.44	$2.44	246,805
2021-11-16	$2.65	$2.66	$2.45	$2.48	$2.48	416,760
2021-11-15	$2.58	$2.87	$2.50	$2.83	$2.83	269,170
2021-11-12	$2.55	$2.67	$2.55	$2.60	$2.60	112,083
2021-11-11	$2.58	$2.63	$2.51	$2.56	$2.56	89,923
2021-11-10	$2.59	$2.68	$2.32	$2.56	$2.56	228,989
2021-11-09	$2.61	$2.69	$2.52	$2.60	$2.60	76,671
2021-11-08	$2.70	$2.71	$2.57	$2.64	$2.64	76,384
2021-11-05	$2.66	$2.72	$2.56	$2.69	$2.69	114,028
2021-11-04	$2.57	$2.62	$2.45	$2.62	$2.62	142,777
2021-11-03	$2.63	$2.66	$2.52	$2.60	$2.60	122,647
2021-11-02	$2.72	$2.76	$2.53	$2.59	$2.59	126,057
2021-11-01	$2.65	$2.76	$2.65	$2.76	$2.76	238,123
2021-10-29	$2.61	$2.70	$2.41	$2.65	$2.65	352,233
2021-10-28	$2.80	$2.83	$2.63	$2.64	$2.64	168,777
2021-10-27	$2.78	$2.85	$2.66	$2.68	$2.68	94,964
2021-10-26	$2.92	$2.99	$2.78	$2.81	$2.81	144,756
2021-10-25	$2.92	$3.16	$2.80	$2.93	$2.93	238,094
2021-10-22	$3.05	$3.05	$2.87	$2.88	$2.88	119,762
2021-10-21	$3.04	$3.40	$2.93	$3.09	$3.09	858,757
2021-10-20	$2.76	$3.04	$2.71	$3.04	$3.04	206,585
2021-10-19	$2.79	$2.82	$2.74	$2.77	$2.77	141,067
2021-10-18	$2.79	$2.89	$2.74	$2.80	$2.80	175,912
2021-10-15	$2.89	$2.89	$2.75	$2.78	$2.78	85,187
2021-10-14	$2.94	$3.03	$2.80	$2.83	$2.83	90,326
2021-10-13	$2.94	$3.01	$2.94	$2.96	$2.96	73,751
2021-10-12	$2.98	$3.09	$2.66	$2.97	$2.97	230,484
2021-10-11	$3.02	$3.10	$2.89	$3.02	$3.02	116,524
2021-10-08	$3.07	$3.16	$3.01	$3.07	$3.07	71,959
2021-10-07	$3.24	$3.28	$3.00	$3.08	$3.08	97,208
2021-10-06	$3.21	$3.30	$3.11	$3.20	$3.20	102,699
2021-10-05	$3.49	$3.49	$3.30	$3.30	$3.30	55,639
2021-10-04	$3.50	$3.52	$3.28	$3.52	$3.52	148,545
2021-10-01	$3.47	$3.54	$3.41	$3.53	$3.53	31,220
2021-09-30	$3.43	$3.67	$3.35	$3.51	$3.51	46,391
2021-09-29	$3.44	$3.54	$3.37	$3.42	$3.42	40,829
2021-09-28	$3.57	$3.57	$3.35	$3.46	$3.46	43,062
2021-09-27	$3.31	$3.62	$3.31	$3.57	$3.57	117,160
2021-09-24	$3.42	$3.42	$3.26	$3.27	$3.27	18,392
2021-09-23	$3.35	$3.49	$3.34	$3.37	$3.37	60,363
2021-09-22	$3.25	$3.54	$3.24	$3.40	$3.40	166,980
2021-09-21	$3.25	$3.29	$3.13	$3.24	$3.24	97,515
2021-09-20	$3.36	$3.36	$3.13	$3.17	$3.17	80,387
2021-09-17	$3.54	$3.54	$3.30	$3.42	$3.42	42,434
2021-09-16	$3.41	$3.49	$3.34	$3.49	$3.49	27,232
2021-09-15	$3.62	$3.65	$3.36	$3.44	$3.44	121,301
2021-09-14	$3.43	$3.64	$3.36	$3.57	$3.57	222,784
2021-09-13	$3.36	$3.43	$3.26	$3.40	$3.40	111,082
2021-09-10	$3.05	$3.36	$3.05	$3.35	$3.35	197,367
2021-09-09	$3.11	$3.11	$2.97	$3.01	$3.01	519,875
2021-09-08	$3.19	$3.19	$2.96	$2.97	$2.97	267,444
2021-09-07	$3.12	$3.31	$3.08	$3.17	$3.17	170,621
2021-09-03	$3.10	$3.18	$2.94	$3.15	$3.15	159,728
2021-09-02	$3.21	$3.21	$3.00	$3.08	$3.08	166,839
2021-09-01	$3.23	$3.30	$3.13	$3.16	$3.16	200,061
2021-08-31	$3.33	$3.33	$3.17	$3.21	$3.21	235,657
2021-08-30	$3.33	$3.42	$3.17	$3.24	$3.24	215,012
2021-08-27	$3.57	$3.75	$3.23	$3.25	$3.25	442,519
2021-08-26	$4.06	$4.10	$3.45	$3.52	$3.52	197,707
2021-08-25	$3.40	$4.05	$3.40	$3.99	$3.99	498,872
2021-08-24	$3.11	$3.38	$3.05	$3.35	$3.35	105,620
2021-08-23	$3.01	$3.17	$3.00	$3.11	$3.11	133,735
2021-08-20	$3.08	$3.08	$2.67	$3.02	$3.02	351,496
2021-08-19	$3.20	$3.26	$2.97	$3.00	$3.00	171,820
2021-08-18	$3.54	$3.54	$3.20	$3.29	$3.29	251,666
2021-08-17	$3.85	$4.08	$3.45	$3.48	$3.48	439,899
2021-08-16	$3.94	$4.41	$3.85	$4.35	$4.35	150,245
2021-08-13	$3.83	$4.01	$3.76	$3.99	$3.99	112,728
2021-08-12	$3.77	$4.04	$3.61	$3.88	$3.88	97,624
2021-08-11	$3.71	$3.74	$3.50	$3.72	$3.72	115,300
2021-08-10	$3.78	$3.82	$3.57	$3.64	$3.64	23,488
2021-08-09	$3.64	$3.78	$3.55	$3.72	$3.72	35,898
2021-08-06	$3.67	$3.78	$3.48	$3.49	$3.49	157,559
2021-08-05	$3.83	$3.95	$3.79	$3.80	$3.80	53,284
2021-08-04	$4.00	$4.00	$3.80	$3.89	$3.89	33,065
2021-08-03	$4.08	$4.10	$3.88	$3.94	$3.94	51,358
2021-08-02	$4.03	$4.03	$3.94	$4.00	$4.00	67,006
2021-07-30	$4.12	$4.12	$3.92	$3.95	$3.95	65,750
2021-07-29	$4.08	$4.28	$4.04	$4.12	$4.12	62,144
2021-07-28	$4.18	$4.18	$4.08	$4.11	$4.11	17,934
2021-07-27	$4.25	$4.27	$4.00	$4.12	$4.12	65,989
2021-07-26	$4.35	$4.55	$4.17	$4.24	$4.24	76,917
2021-07-23	$4.49	$4.49	$4.34	$4.34	$4.34	24,788
2021-07-22	$4.45	$4.52	$4.39	$4.45	$4.45	26,772
2021-07-21	$4.41	$4.55	$4.41	$4.48	$4.48	48,083
2021-07-20	$4.38	$4.49	$4.36	$4.44	$4.44	24,441
2021-07-19	$4.45	$4.45	$4.34	$4.40	$4.40	27,165
2021-07-16	$4.38	$4.49	$4.35	$4.45	$4.45	15,747
2021-07-15	$4.50	$4.50	$4.35	$4.39	$4.39	31,345
2021-07-14	$4.64	$4.69	$4.35	$4.45	$4.45	87,578
2021-07-13	$4.80	$4.80	$4.65	$4.68	$4.68	26,239
2021-07-12	$4.75	$4.90	$4.62	$4.78	$4.78	64,697
2021-07-09	$4.77	$4.89	$4.76	$4.79	$4.79	14,212
2021-07-08	$4.87	$4.87	$4.66	$4.80	$4.80	43,808
2021-07-07	$4.90	$4.99	$4.81	$4.85	$4.85	75,752
2021-07-06	$5.10	$5.10	$4.86	$5.00	$5.00	99,969
2021-07-02	$5.26	$5.26	$5.04	$5.08	$5.08	81,506
2021-07-01	$5.15	$5.30	$5.10	$5.19	$5.19	96,904
2021-06-30	$5.30	$5.30	$5.11	$5.18	$5.18	89,125
2021-06-29	$5.23	$5.36	$5.23	$5.24	$5.24	41,042
2021-06-28	$5.50	$5.50	$5.30	$5.34	$5.34	78,323
2021-06-25	$5.49	$5.70	$5.42	$5.58	$5.58	73,436
2021-06-24	$5.33	$5.53	$5.25	$5.43	$5.43	47,877
2021-06-23	$5.24	$5.30	$5.21	$5.28	$5.28	32,017
2021-06-22	$5.34	$5.34	$5.14	$5.24	$5.24	32,793
2021-06-21	$5.46	$5.55	$5.17	$5.26	$5.26	111,125
2021-06-18	$5.31	$5.75	$5.30	$5.61	$5.61	329,107
2021-06-17	$5.74	$5.74	$5.18	$5.32	$5.32	110,954
2021-06-16	$5.36	$5.47	$5.32	$5.45	$5.45	42,700
2021-06-15	$5.65	$5.65	$5.28	$5.42	$5.42	63,383
2021-06-14	$5.40	$5.51	$5.34	$5.47	$5.47	69,846
2021-06-11	$5.29	$5.40	$5.09	$5.39	$5.39	74,157
2021-06-10	$5.13	$5.32	$5.06	$5.30	$5.30	98,386
2021-06-09	$5.34	$5.45	$5.14	$5.29	$5.29	52,910
2021-06-08	$5.56	$5.59	$5.25	$5.26	$5.26	53,422
2021-06-07	$5.39	$5.76	$5.35	$5.58	$5.58	46,831
2021-06-04	$5.78	$5.81	$5.26	$5.49	$5.49	66,499
2021-06-03	$5.87	$5.95	$5.74	$5.84	$5.84	43,267
2021-06-02	$5.93	$6.00	$5.76	$5.95	$5.95	61,343
2021-06-01	$5.89	$6.00	$5.44	$5.87	$5.87	90,640
2021-05-28	$5.56	$5.90	$5.42	$5.80	$5.80	93,736
2021-05-27	$5.20	$5.63	$5.17	$5.56	$5.56	80,516
2021-05-26	$5.07	$5.25	$5.07	$5.15	$5.15	18,836
2021-05-25	$5.20	$5.26	$5.07	$5.07	$5.07	25,727
2021-05-24	$5.27	$5.28	$5.05	$5.17	$5.17	82,905
2021-05-21	$5.39	$5.56	$5.01	$5.24	$5.24	205,249
2021-05-20	$5.65	$5.79	$5.25	$5.38	$5.38	169,418
2021-05-19	$5.95	$5.95	$5.54	$5.80	$5.80	63,734
2021-05-18	$6.36	$6.36	$5.83	$6.06	$6.06	132,607
2021-05-17	$6.10	$6.36	$4.73	$6.36	$6.36	548,710
2021-05-14	$5.98	$6.24	$5.98	$6.13	$6.13	34,928
2021-05-13	$6.29	$6.37	$5.94	$5.98	$5.98	64,098
2021-05-12	$6.17	$6.49	$5.79	$6.37	$6.37	108,242
2021-05-11	$6.45	$6.47	$6.01	$6.29	$6.29	86,093
2021-05-10	$7.01	$7.02	$6.58	$6.62	$6.62	105,115
2021-05-07	$7.05	$7.24	$7.00	$7.01	$7.01	49,810
2021-05-06	$7.26	$7.26	$6.85	$7.03	$7.03	92,849
2021-05-05	$7.17	$7.29	$7.14	$7.26	$7.26	45,552
2021-05-04	$7.17	$7.26	$7.01	$7.17	$7.17	95,844
2021-05-03	$7.13	$7.30	$7.04	$7.21	$7.21	85,182
2021-04-30	$7.10	$7.18	$7.01	$7.12	$7.12	29,311
2021-04-29	$7.34	$7.34	$7.01	$7.20	$7.20	65,924
2021-04-28	$7.30	$7.40	$7.15	$7.21	$7.21	52,616
2021-04-27	$7.35	$7.35	$7.20	$7.26	$7.26	56,327
2021-04-26	$7.15	$7.52	$7.07	$7.28	$7.28	236,892
2021-04-23	$7.22	$7.30	$7.01	$7.16	$7.16	66,973
2021-04-22	$7.31	$7.35	$7.00	$7.12	$7.12	82,590
2021-04-21	$7.10	$7.31	$6.92	$7.31	$7.31	61,832
2021-04-20	$7.48	$7.48	$7.02	$7.10	$7.10	134,425
2021-04-19	$6.71	$7.50	$6.62	$7.36	$7.36	338,441
2021-04-16	$6.83	$6.90	$6.58	$6.75	$6.75	65,550
2021-04-15	$6.94	$6.97	$6.58	$6.86	$6.86	61,178
2021-04-14	$7.25	$7.50	$6.84	$6.94	$6.94	84,328
2021-04-13	$7.17	$7.19	$6.83	$7.09	$7.09	83,530
2021-04-12	$7.49	$7.49	$6.84	$7.19	$7.19	103,070
2021-04-09	$7.65	$7.80	$7.18	$7.45	$7.45	186,047
2021-04-08	$7.60	$7.60	$6.99	$7.58	$7.58	202,482
2021-04-07	$7.42	$7.75	$7.42	$7.56	$7.56	120,833
2021-04-06	$7.75	$7.75	$7.32	$7.69	$7.69	92,842
2021-04-05	$7.13	$7.74	$6.95	$7.63	$7.63	245,452
2021-04-01	$7.46	$7.82	$6.70	$6.96	$6.96	293,795
2021-03-31	$7.50	$7.66	$6.64	$7.45	$7.45	317,209
2021-03-30	$6.25	$8.00	$6.25	$7.42	$7.42	499,755
2021-03-29	$6.14	$6.30	$6.02	$6.25	$6.25	74,411
2021-03-26	$6.30	$6.30	$6.02	$6.29	$6.29	74,616
2021-03-25	$5.79	$6.30	$5.76	$6.26	$6.26	107,514
2021-03-24	$5.53	$6.00	$5.50	$5.89	$5.89	65,729
2021-03-23	$5.47	$5.96	$5.31	$5.51	$5.51	99,034
2021-03-22	$5.67	$5.81	$5.47	$5.58	$5.58	41,676
2021-03-19	$5.60	$5.72	$5.46	$5.66	$5.66	48,932
2021-03-18	$5.79	$5.90	$5.63	$5.63	$5.63	29,381
2021-03-17	$5.79	$5.94	$5.57	$5.85	$5.85	98,648
2021-03-16	$5.82	$5.98	$5.75	$5.79	$5.79	79,803
2021-03-15	$5.81	$6.23	$5.57	$5.83	$5.83	119,665
2021-03-12	$5.92	$6.19	$5.64	$5.78	$5.78	117,012
2021-03-11	$5.00	$6.24	$4.96	$6.00	$6.00	285,422
2021-03-10	$4.88	$4.99	$4.75	$4.90	$4.90	154,855
2021-03-09	$5.03	$5.25	$4.80	$4.88	$4.88	168,593
2021-03-08	$4.91	$5.06	$4.80	$4.86	$4.86	77,838
2021-03-05	$5.06	$5.10	$4.63	$5.05	$5.05	65,729
2021-03-04	$5.56	$5.61	$4.61	$4.97	$4.97	384,232
2021-03-03	$5.95	$5.95	$5.57	$5.62	$5.62	75,876
2021-03-02	$5.68	$5.92	$5.64	$5.86	$5.86	76,788
2021-03-01	$5.71	$5.80	$5.51	$5.68	$5.68	80,739
2021-02-26	$5.99	$6.00	$5.59	$5.59	$5.59	102,835
2021-02-25	$6.17	$6.26	$5.90	$6.05	$6.05	116,417
2021-02-24	$6.32	$6.50	$6.10	$6.17	$6.17	108,983
2021-02-23	$6.09	$6.38	$5.69	$6.33	$6.33	148,524
2021-02-22	$6.75	$6.81	$6.09	$6.17	$6.17	214,581
2021-02-19	$6.77	$7.11	$6.69	$6.82	$6.82	68,503
2021-02-18	$7.00	$7.15	$6.49	$6.73	$6.73	136,278
2021-02-17	$7.48	$7.48	$6.94	$6.96	$6.96	140,998
2021-02-16	$7.65	$7.70	$7.30	$7.36	$7.36	324,191
2021-02-12	$7.50	$7.89	$7.12	$7.30	$7.30	148,691
2021-02-11	$8.39	$8.40	$7.28	$7.46	$7.46	397,163
2021-02-10	$8.12	$8.28	$7.83	$8.08	$8.08	399,209
2021-02-09	$6.99	$7.89	$6.99	$7.60	$7.60	295,729
2021-02-08	$6.80	$8.09	$6.51	$7.77	$7.77	593,284
2021-02-05	$6.32	$6.80	$6.23	$6.78	$6.78	284,983
2021-02-04	$6.30	$6.30	$6.20	$6.27	$6.27	294,516
2021-02-03	$5.90	$6.30	$5.85	$6.30	$6.30	225,947
2021-02-02	$5.53	$5.84	$5.47	$5.79	$5.79	177,933
2021-02-01	$5.78	$5.79	$5.45	$5.51	$5.51	268,806
2021-01-29	$5.45	$5.65	$5.32	$5.42	$5.42	57,125
2021-01-28	$5.68	$5.79	$5.38	$5.50	$5.50	72,580
2021-01-27	$5.69	$5.77	$5.51	$5.67	$5.67	77,064
2021-01-26	$5.75	$5.76	$5.45	$5.71	$5.71	186,634
2021-01-25	$6.07	$6.27	$5.87	$5.89	$5.89	99,148
2021-01-22	$6.00	$6.30	$5.82	$6.28	$6.28	180,537
2021-01-21	$6.10	$6.34	$6.08	$6.30	$6.30	247,423
2021-01-20	$5.44	$6.01	$5.44	$6.01	$6.01	306,928
2021-01-19	$5.40	$5.48	$5.25	$5.39	$5.39	131,999
2021-01-15	$5.39	$5.42	$5.20	$5.35	$5.35	97,605
2021-01-14	$5.47	$5.56	$5.40	$5.41	$5.41	35,410
2021-01-13	$5.70	$5.79	$5.51	$5.51	$5.51	69,901
2021-01-12	$5.55	$5.80	$5.55	$5.70	$5.70	125,935
2021-01-11	$5.50	$5.70	$5.42	$5.67	$5.67	84,766
2021-01-08	$5.59	$5.59	$5.40	$5.48	$5.48	89,550
2021-01-07	$5.45	$5.62	$5.26	$5.53	$5.53	123,591
2021-01-06	$5.39	$5.68	$5.19	$5.42	$5.42	125,036
2021-01-05	$5.17	$5.64	$5.06	$5.45	$5.45	164,837
2021-01-04	$5.40	$5.47	$4.99	$5.11	$5.11	133,099
2020-12-31	$5.03	$5.42	$4.95	$5.32	$5.32	236,281
2020-12-30	$4.79	$5.23	$4.73	$4.99	$4.99	264,399
2020-12-29	$4.58	$4.83	$4.56	$4.80	$4.80	170,502
2020-12-28	$4.71	$4.78	$4.55	$4.62	$4.62	119,510
2020-12-24	$4.70	$4.77	$4.67	$4.70	$4.70	54,648
2020-12-23	$4.70	$4.85	$4.64	$4.76	$4.76	103,501
2020-12-22	$4.68	$4.78	$4.60	$4.70	$4.70	136,341
2020-12-21	$4.70	$4.87	$4.66	$4.75	$4.75	154,098
2020-12-18	$4.75	$5.04	$4.67	$4.91	$4.91	290,899
2020-12-17	$4.71	$4.81	$4.64	$4.77	$4.77	165,598
2020-12-16	$4.70	$4.75	$4.57	$4.70	$4.70	90,100
2020-12-15	$4.69	$4.82	$4.60	$4.65	$4.65	124,726
2020-12-14	$4.60	$4.91	$4.60	$4.65	$4.65	173,365
2020-12-11	$4.80	$5.18	$4.55	$4.69	$4.69	167,322
2020-12-10	$4.63	$4.79	$4.55	$4.74	$4.74	128,962
2020-12-09	$4.70	$4.85	$4.56	$4.69	$4.69	85,011
2020-12-08	$4.50	$4.72	$4.50	$4.67	$4.67	55,227
2020-12-07	$4.54	$4.69	$4.54	$4.56	$4.56	117,819
2020-12-04	$4.60	$4.78	$4.56	$4.63	$4.63	80,510
2020-12-03	$4.54	$4.72	$4.53	$4.61	$4.61	32,563
2020-12-02	$4.70	$4.91	$4.52	$4.60	$4.60	67,244
2020-12-01	$4.74	$4.87	$4.53	$4.60	$4.60	82,870
2020-11-30	$4.82	$4.94	$4.50	$4.57	$4.57	58,824
2020-11-27	$4.99	$4.99	$4.57	$4.71	$4.71	42,520
2020-11-25	$4.93	$4.97	$4.50	$4.72	$4.72	110,750
2020-11-24	$4.88	$5.00	$4.69	$4.79	$4.79	95,223
2020-11-23	$4.70	$4.94	$4.60	$4.66	$4.66	72,979
2020-11-20	$4.44	$4.53	$4.26	$4.40	$4.40	49,139
2020-11-19	$4.40	$4.51	$4.24	$4.37	$4.37	31,263
2020-11-18	$4.27	$4.39	$4.23	$4.35	$4.35	24,299
2020-11-17	$4.15	$4.49	$4.15	$4.26	$4.26	20,165
2020-11-16	$4.40	$4.40	$4.19	$4.29	$4.29	28,135
2020-11-13	$4.40	$4.41	$4.22	$4.33	$4.33	8,310
2020-11-12	$4.70	$4.70	$4.30	$4.37	$4.37	33,956
2020-11-11	$4.65	$4.65	$4.33	$4.50	$4.50	28,440
2020-11-10	$4.65	$4.94	$4.62	$4.70	$4.70	201,510
2020-11-09	$4.80	$5.04	$4.38	$4.50	$4.50	129,073
2020-11-06	$4.80	$4.98	$4.50	$4.70	$4.70	31,771
2020-11-05	$4.79	$5.10	$4.75	$4.80	$4.80	338,385
2020-11-04	$4.59	$4.80	$4.56	$4.68	$4.68	70,563
2020-11-03	$4.30	$4.58	$4.30	$4.55	$4.55	30,272
2020-11-02	$4.35	$4.43	$4.24	$4.40	$4.40	17,011
2020-10-30	$4.30	$4.45	$4.14	$4.35	$4.35	14,798
2020-10-29	$4.13	$4.60	$4.13	$4.35	$4.35	41,889
2020-10-28	$4.45	$4.45	$4.23	$4.25	$4.25	26,880
2020-10-27	$4.40	$4.52	$4.32	$4.52	$4.52	49,101
2020-10-26	$4.50	$4.50	$4.32	$4.32	$4.32	11,428
2020-10-23	$4.52	$4.57	$4.40	$4.57	$4.57	33,867
2020-10-22	$4.41	$4.58	$4.34	$4.43	$4.43	27,904
2020-10-21	$4.46	$4.46	$4.31	$4.36	$4.36	37,032
2020-10-20	$4.40	$4.42	$4.32	$4.32	$4.32	17,250
2020-10-19	$4.44	$4.44	$4.38	$4.38	$4.38	19,981
2020-10-16	$4.45	$4.51	$4.45	$4.51	$4.51	9,632
2020-10-15	$4.23	$4.48	$4.23	$4.39	$4.39	29,117
2020-10-14	$4.48	$4.56	$4.42	$4.43	$4.43	23,352
2020-10-13	$4.55	$4.65	$4.32	$4.49	$4.49	18,068
2020-10-12	$4.51	$4.64	$4.41	$4.49	$4.49	38,996
2020-10-09	$4.80	$4.80	$4.45	$4.59	$4.59	19,634
2020-10-08	$4.54	$4.69	$4.51	$4.69	$4.69	21,670
2020-10-07	$4.75	$4.77	$4.25	$4.46	$4.46	255,070
2020-10-06	$4.65	$4.80	$4.62	$4.71	$4.71	20,598
2020-10-05	$4.68	$4.79	$4.60	$4.62	$4.62	43,357
2020-10-02	$4.36	$4.58	$4.36	$4.50	$4.50	14,015
2020-10-01	$4.87	$4.99	$4.30	$4.58	$4.58	28,704
2020-09-30	$4.99	$5.17	$4.75	$4.89	$4.89	94,893
2020-09-29	$4.60	$4.85	$4.60	$4.84	$4.84	59,848
2020-09-28	$4.83	$4.83	$4.47	$4.60	$4.60	38,499
2020-09-25	$4.30	$4.82	$4.25	$4.82	$4.82	53,489
2020-09-24	$4.01	$4.34	$4.01	$4.32	$4.32	36,763
2020-09-23	$4.30	$4.47	$4.04	$4.09	$4.09	25,243
2020-09-22	$4.28	$4.43	$4.20	$4.33	$4.33	45,576
2020-09-21	$4.28	$4.47	$4.14	$4.17	$4.17	29,231
2020-09-18	$4.51	$4.62	$4.31	$4.41	$4.41	49,073
2020-09-17	$4.53	$4.77	$4.53	$4.63	$4.63	16,507
2020-09-16	$4.52	$4.89	$4.52	$4.60	$4.60	17,378
2020-09-15	$4.58	$5.00	$4.58	$4.60	$4.60	14,254
2020-09-14	$4.41	$4.70	$4.41	$4.61	$4.61	24,883
2020-09-11	$4.35	$4.54	$4.25	$4.38	$4.38	19,655
2020-09-10	$4.40	$4.55	$4.27	$4.42	$4.42	52,076
2020-09-09	$4.32	$4.58	$4.32	$4.43	$4.43	34,641
2020-09-08	$4.50	$4.56	$4.26	$4.38	$4.38	59,533
2020-09-04	$4.75	$4.75	$4.50	$4.61	$4.61	28,609
2020-09-03	$4.66	$4.81	$4.52	$4.65	$4.65	86,285
2020-09-02	$5.05	$5.07	$4.74	$4.74	$4.74	74,471
2020-09-01	$4.75	$5.10	$4.65	$5.05	$5.05	77,803
2020-08-31	$5.10	$5.12	$4.61	$4.61	$4.61	88,883
2020-08-28	$4.80	$5.15	$4.80	$5.12	$5.12	45,180
2020-08-27	$4.94	$5.05	$4.44	$4.92	$4.92	128,294
2020-08-26	$5.06	$5.31	$4.92	$5.01	$5.01	122,349
2020-08-25	$5.35	$5.35	$4.99	$5.09	$5.09	69,236
2020-08-24	$5.45	$5.45	$5.19	$5.24	$5.24	60,802
2020-08-21	$5.64	$5.87	$5.42	$5.45	$5.45	149,593
2020-08-20	$5.50	$5.58	$5.22	$5.55	$5.55	79,061
2020-08-19	$5.41	$5.56	$5.35	$5.50	$5.50	32,962
2020-08-18	$5.66	$5.79	$5.36	$5.46	$5.46	72,636
2020-08-17	$5.74	$5.87	$5.40	$5.54	$5.54	204,204
2020-08-14	$5.56	$5.70	$5.27	$5.47	$5.47	122,475
2020-08-13	$5.58	$5.71	$5.38	$5.46	$5.46	174,558
2020-08-12	$5.49	$5.70	$5.26	$5.47	$5.47	250,788
2020-08-11	$5.16	$5.35	$5.09	$5.20	$5.20	179,613
2020-08-10	$5.42	$5.54	$5.04	$5.19	$5.19	228,954
2020-08-07	$5.65	$5.65	$5.42	$5.47	$5.47	52,648
2020-08-06	$5.50	$5.71	$5.38	$5.54	$5.54	80,744
2020-08-05	$5.21	$5.34	$5.19	$5.25	$5.25	112,991
2020-08-04	$5.05	$5.25	$5.05	$5.06	$5.06	112,228
2020-08-03	$5.07	$5.07	$4.95	$5.02	$5.02	62,055
2020-07-31	$4.44	$5.10	$3.94	$4.84	$4.84	320,173
2020-07-30	$4.27	$4.44	$4.07	$4.44	$4.44	77,908
2020-07-29	$4.16	$4.36	$4.04	$4.31	$4.31	244,062
2020-07-28	$4.00	$4.22	$3.92	$4.07	$4.07	136,742
2020-07-27	$3.89	$4.07	$3.80	$3.99	$3.99	45,163
2020-07-24	$3.96	$4.12	$3.88	$3.88	$3.88	42,009
2020-07-23	$4.02	$4.05	$3.87	$3.89	$3.89	20,676
2020-07-22	$3.88	$4.00	$3.87	$3.91	$3.91	6,994
2020-07-21	$3.93	$4.22	$3.93	$3.93	$3.93	50,616
2020-07-20	$4.00	$4.19	$3.79	$3.92	$3.92	188,922
2020-07-17	$3.89	$4.00	$3.89	$3.99	$3.99	28,200
2020-07-16	$3.89	$3.98	$3.89	$3.97	$3.97	85,700
2020-07-15	$4.00	$4.00	$3.92	$3.99	$3.99	108,200
2020-07-14	$3.95	$4.00	$3.90	$4.00	$4.00	108,800
2020-07-13	$3.93	$3.94	$3.84	$3.93	$3.93	41,200
2020-07-10	$3.90	$3.95	$3.85	$3.94	$3.94	38,100
2020-07-09	$3.98	$3.98	$3.72	$3.93	$3.93	80,900
2020-07-08	$3.70	$3.99	$3.70	$3.96	$3.96	55,700
2020-07-07	$3.91	$4.00	$3.54	$3.94	$3.94	112,000
2020-07-06	$3.50	$3.98	$3.49	$3.80	$3.80	120,900
2020-07-02	$3.41	$3.53	$3.31	$3.48	$3.48	44,500
2020-07-01	$3.34	$3.44	$3.21	$3.41	$3.41	29,400
2020-06-30	$3.35	$3.42	$3.19	$3.30	$3.30	20,600
2020-06-29	$3.31	$3.49	$3.15	$3.44	$3.44	57,600
2020-06-26	$3.31	$3.33	$3.11	$3.20	$3.20	26,333
2020-06-25	$3.15	$3.33	$3.09	$3.31	$3.31	59,480
2020-06-24	$3.20	$3.32	$3.14	$3.15	$3.15	72,039
2020-06-23	$3.55	$3.55	$3.22	$3.31	$3.31	120,979
2020-06-22	$3.53	$3.58	$3.45	$3.46	$3.46	7,785
2020-06-19	$3.60	$3.60	$3.44	$3.45	$3.45	20,615
2020-06-18	$3.72	$3.72	$3.51	$3.57	$3.57	13,510
2020-06-17	$3.67	$3.80	$3.59	$3.65	$3.65	7,322
2020-06-16	$3.75	$3.85	$3.47	$3.69	$3.69	27,645
2020-06-15	$3.40	$3.70	$3.12	$3.60	$3.60	44,195
2020-06-12	$3.49	$3.52	$3.36	$3.43	$3.43	33,905
2020-06-11	$3.55	$3.71	$3.08	$3.32	$3.32	91,965
2020-06-10	$3.68	$3.69	$3.55	$3.59	$3.59	51,151
2020-06-09	$3.80	$3.83	$3.66	$3.69	$3.69	51,692
2020-06-08	$3.99	$4.00	$3.77	$3.84	$3.84	95,908
2020-06-05	$3.80	$4.00	$3.68	$3.84	$3.84	90,557
2020-06-04	$3.99	$3.99	$3.50	$3.59	$3.59	102,606
2020-06-03	$3.35	$3.93	$3.25	$3.92	$3.92	258,717
2020-06-02	$3.21	$3.30	$3.03	$3.30	$3.30	123,915
2020-06-01	$3.05	$3.21	$2.95	$3.20	$3.20	120,080
2020-05-29	$3.04	$3.04	$2.93	$2.99	$2.99	29,500
2020-05-28	$2.90	$3.10	$2.90	$3.00	$3.00	74,153
2020-05-27	$2.98	$3.03	$2.36	$2.91	$2.91	111,343
2020-05-26	$2.89	$3.20	$2.50	$2.88	$2.88	151,606
2020-05-22	$2.77	$2.80	$2.67	$2.77	$2.77	64,534
2020-05-21	$2.78	$2.80	$2.68	$2.70	$2.70	11,532
2020-05-20	$2.77	$3.00	$2.50	$2.71	$2.71	100,359
2020-05-19	$2.83	$2.97	$2.62	$2.67	$2.67	110,883
2020-05-18	$3.02	$3.09	$2.77	$2.85	$2.85	84,078
2020-05-15	$2.85	$3.00	$2.78	$2.88	$2.88	26,733
2020-05-14	$2.69	$2.90	$2.59	$2.84	$2.84	40,711
2020-05-13	$2.90	$3.00	$2.62	$2.79	$2.79	50,038
2020-05-12	$2.95	$3.03	$2.84	$2.84	$2.84	65,241
2020-05-11	$2.91	$3.09	$2.91	$3.03	$3.03	49,763
2020-05-08	$2.98	$3.08	$2.92	$2.99	$2.99	39,525
2020-05-07	$3.23	$3.49	$2.95	$2.97	$2.97	52,107
2020-05-06	$3.10	$3.12	$2.94	$3.09	$3.09	75,155
2020-05-05	$3.20	$3.42	$3.00	$3.08	$3.08	33,035
2020-05-04	$3.18	$3.18	$3.00	$3.11	$3.11	53,617
2020-05-01	$3.17	$3.31	$3.05	$3.15	$3.15	115,219
2020-04-30	$3.56	$3.80	$3.19	$3.46	$3.46	143,525
2020-04-29	$4.78	$4.80	$3.58	$3.88	$3.88	1,063,458
2020-04-28	$3.34	$3.60	$3.23	$3.49	$3.49	130,824
2020-04-27	$3.10	$3.40	$3.08	$3.27	$3.27	111,765
2020-04-24	$3.08	$3.17	$2.94	$2.94	$2.94	19,803
2020-04-23	$3.01	$3.02	$2.93	$2.99	$2.99	17,509
2020-04-22	$3.07	$3.07	$2.89	$2.91	$2.91	53,241
2020-04-21	$3.00	$3.13	$2.87	$2.92	$2.92	49,684
2020-04-20	$3.40	$3.40	$3.01	$3.10	$3.10	37,409
2020-04-17	$3.30	$3.32	$3.14	$3.30	$3.30	39,671
2020-04-16	$3.10	$3.16	$3.02	$3.10	$3.10	32,195
2020-04-15	$3.34	$3.34	$3.01	$3.11	$3.11	40,397
2020-04-14	$3.33	$3.45	$3.07	$3.43	$3.43	78,540
2020-04-13	$3.17	$3.35	$3.04	$3.27	$3.27	31,526
2020-04-09	$3.40	$3.61	$2.94	$3.17	$3.17	156,668
2020-04-08	$2.98	$3.49	$2.76	$3.21	$3.21	87,870
2020-04-07	$2.85	$2.96	$2.60	$2.86	$2.86	54,925
2020-04-06	$2.60	$2.81	$2.52	$2.59	$2.59	44,868
2020-04-03	$2.61	$2.67	$2.24	$2.50	$2.50	109,498
2020-04-02	$2.35	$2.67	$2.35	$2.67	$2.67	22,545
2020-04-01	$2.50	$2.77	$2.21	$2.43	$2.43	59,460
2020-03-31	$2.58	$3.26	$2.36	$2.58	$2.58	358,486
2020-03-30	$2.48	$2.60	$2.14	$2.52	$2.52	98,986
2020-03-27	$2.48	$2.63	$2.29	$2.52	$2.52	171,429
2020-03-26	$2.56	$2.97	$2.56	$2.60	$2.60	170,483
2020-03-25	$2.34	$2.74	$2.15	$2.66	$2.66	223,701
2020-03-24	$2.20	$2.47	$2.06	$2.26	$2.26	126,979
2020-03-23	$2.07	$2.24	$1.80	$2.11	$2.11	141,624
2020-03-20	$2.43	$2.81	$2.00	$2.24	$2.24	261,669
2020-03-19	$2.24	$2.39	$2.01	$2.34	$2.34	219,494
2020-03-18	$2.49	$2.54	$1.96	$2.18	$2.18	207,277
2020-03-17	$2.43	$2.75	$2.30	$2.48	$2.48	271,328
2020-03-16	$2.50	$2.75	$2.30	$2.50	$2.50	267,728
2020-03-13	$3.34	$3.43	$2.85	$2.97	$2.97	465,481
2020-03-12	$3.28	$3.60	$3.15	$3.21	$3.21	215,099
2020-03-11	$4.06	$4.25	$3.77	$3.77	$3.77	174,761
2020-03-10	$4.09	$4.38	$3.81	$4.15	$4.15	378,736
2020-03-09	$4.19	$4.28	$4.05	$4.09	$4.09	230,783
2020-03-06	$4.34	$4.71	$4.27	$4.33	$4.33	195,516
2020-03-05	$4.76	$4.78	$4.48	$4.58	$4.58	138,820
2020-03-04	$4.78	$5.00	$4.67	$4.81	$4.81	100,824
2020-03-03	$4.90	$5.02	$4.72	$4.76	$4.76	122,385
2020-03-02	$5.10	$5.10	$4.69	$4.95	$4.95	260,201
2020-02-28	$4.98	$5.10	$4.91	$5.09	$5.09	180,662
2020-02-27	$5.41	$5.58	$5.02	$5.12	$5.12	229,258
2020-02-26	$5.61	$5.73	$5.51	$5.55	$5.55	192,696
2020-02-25	$5.76	$5.79	$5.44	$5.64	$5.64	180,760
2020-02-24	$5.75	$5.96	$5.57	$5.77	$5.77	243,668
2020-02-21	$6.01	$6.19	$5.85	$5.94	$5.94	113,239
2020-02-20	$6.12	$6.24	$6.01	$6.18	$6.18	60,945
2020-02-19	$6.18	$6.30	$6.03	$6.18	$6.18	101,352
2020-02-18	$6.18	$6.30	$5.85	$6.10	$6.10	123,926
2020-02-14	$6.60	$6.75	$6.02	$6.35	$6.35	232,565
2020-02-13	$5.63	$6.69	$5.60	$6.50	$6.50	1,111,430
2020-02-12	$5.99	$6.05	$5.45	$5.68	$5.68	110,272
2020-02-11	$6.50	$6.50	$5.93	$6.00	$6.00	128,729
2020-02-10	$6.40	$6.55	$6.37	$6.42	$6.42	142,137
2020-02-07	$6.35	$6.42	$6.21	$6.42	$6.42	71,629
2020-02-06	$6.25	$6.36	$6.14	$6.32	$6.32	74,790
2020-02-05	$6.18	$6.22	$6.04	$6.19	$6.19	158,832
2020-02-04	$6.07	$6.31	$5.90	$6.14	$6.14	231,220
2020-02-03	$5.80	$6.05	$5.80	$5.98	$5.98	197,725
2020-01-31	$5.70	$5.83	$5.61	$5.80	$5.80	221,923
2020-01-30	$5.39	$5.89	$5.39	$5.75	$5.75	336,322
2020-01-29	$5.25	$5.54	$5.10	$5.37	$5.37	110,627
2020-01-28	$5.17	$5.17	$5.03	$5.14	$5.14	42,233
2020-01-27	$5.06	$5.18	$5.03	$5.11	$5.11	70,195
2020-01-24	$5.25	$5.32	$5.03	$5.18	$5.18	149,920
2020-01-23	$5.29	$5.31	$5.10	$5.18	$5.18	63,037
2020-01-22	$5.03	$5.33	$5.03	$5.31	$5.31	203,079
2020-01-21	$5.03	$5.21	$4.90	$5.02	$5.02	227,163
2020-01-17	$4.95	$5.10	$4.95	$5.02	$5.02	193,298
2020-01-16	$4.83	$4.97	$4.83	$4.93	$4.93	212,337
2020-01-15	$4.77	$4.87	$4.70	$4.83	$4.83	116,838
2020-01-14	$4.78	$4.89	$4.76	$4.81	$4.81	206,474
2020-01-13	$4.55	$4.83	$4.55	$4.80	$4.80	282,533
2020-01-10	$4.42	$4.64	$4.40	$4.59	$4.59	282,370
2020-01-09	$4.64	$4.65	$4.40	$4.53	$4.53	154,714
2020-01-08	$4.61	$4.84	$4.58	$4.59	$4.59	102,131
2020-01-07	$4.57	$4.66	$4.55	$4.65	$4.65	128,480
2020-01-06	$4.41	$4.58	$4.32	$4.54	$4.54	231,680
2020-01-03	$4.42	$4.56	$4.31	$4.39	$4.39	76,373
2020-01-02	$4.53	$4.54	$4.42	$4.46	$4.46	193,063
2019-12-31	$4.50	$4.65	$4.43	$4.53	$4.53	513,293
2019-12-30	$4.25	$4.74	$4.21	$4.49	$4.49	828,054
2019-12-27	$4.08	$4.27	$4.04	$4.23	$4.23	549,539
2019-12-26	$4.18	$4.22	$4.07	$4.08	$4.08	813,016
2019-12-24	$4.17	$4.26	$4.14	$4.15	$4.15	255,714
2019-12-23	$4.42	$4.42	$4.16	$4.19	$4.19	812,168
2019-12-20	$4.47	$4.53	$4.40	$4.47	$4.47	161,414
2019-12-19	$4.30	$4.65	$4.28	$4.49	$4.49	473,446
2019-12-18	$4.25	$4.34	$4.24	$4.30	$4.30	400,303
2019-12-17	$4.35	$4.37	$4.24	$4.24	$4.24	464,173
2019-12-16	$4.38	$4.47	$4.33	$4.35	$4.35	293,066
2019-12-13	$4.56	$4.56	$4.36	$4.40	$4.40	133,046
2019-12-12	$4.47	$4.55	$4.39	$4.49	$4.49	201,117
2019-12-11	$4.46	$4.61	$4.42	$4.50	$4.50	184,123
2019-12-10	$4.42	$4.57	$4.40	$4.49	$4.49	247,509
2019-12-09	$4.52	$4.60	$4.42	$4.46	$4.46	237,215
2019-12-06	$4.55	$4.70	$4.52	$4.55	$4.55	220,539
2019-12-05	$4.80	$4.98	$4.49	$4.61	$4.61	1,327,544
2019-12-04	$4.91	$5.10	$4.69	$4.71	$4.71	298,160
2019-12-03	$5.08	$5.09	$4.89	$4.93	$4.93	122,404
2019-12-02	$5.36	$5.39	$5.05	$5.10	$5.10	387,881
2019-11-29	$5.37	$5.42	$5.37	$5.42	$5.42	1,834
2019-11-27	$5.35	$5.49	$5.25	$5.38	$5.38	121,848
2019-11-26	$5.24	$5.42	$5.19	$5.30	$5.30	109,670
2019-11-25	$5.30	$5.34	$5.20	$5.28	$5.28	88,612
2019-11-22	$5.32	$5.47	$5.23	$5.33	$5.33	255,973
2019-11-21	$5.50	$5.60	$5.38	$5.42	$5.42	104,253
2019-11-20	$5.34	$5.67	$5.28	$5.50	$5.50	131,411
2019-11-19	$5.23	$5.55	$5.19	$5.39	$5.39	64,161
2019-11-18	$5.70	$5.71	$5.06	$5.26	$5.26	356,910
2019-11-15	$5.62	$5.69	$5.41	$5.59	$5.59	60,121
2019-11-14	$5.66	$5.75	$5.56	$5.65	$5.65	89,805
2019-11-13	$5.56	$5.78	$5.53	$5.65	$5.65	58,216
2019-11-12	$5.57	$5.62	$5.50	$5.62	$5.62	71,332
2019-11-11	$5.54	$5.62	$5.41	$5.61	$5.61	59,673
2019-11-08	$5.41	$5.60	$5.25	$5.60	$5.60	349,949
2019-11-07	$5.44	$5.53	$5.20	$5.39	$5.39	203,586
2019-11-06	$5.55	$5.55	$5.35	$5.44	$5.44	72,863
2019-11-05	$5.41	$5.60	$5.37	$5.60	$5.60	150,949
2019-11-04	$5.44	$5.47	$5.12	$5.45	$5.45	341,691
2019-11-01	$5.16	$5.32	$4.92	$5.32	$5.32	406,052
2019-10-31	$5.14	$5.36	$5.14	$5.19	$5.19	68,844
2019-10-30	$5.20	$5.32	$5.14	$5.16	$5.16	12,311
2019-10-29	$5.29	$5.43	$5.20	$5.24	$5.24	48,100
2019-10-28	$5.38	$5.53	$5.25	$5.34	$5.34	86,275
2019-10-25	$5.39	$5.51	$5.29	$5.42	$5.42	109,108
2019-10-24	$5.51	$5.70	$5.30	$5.44	$5.44	55,862
2019-10-23	$5.39	$5.65	$5.34	$5.55	$5.55	75,986
2019-10-22	$5.51	$5.64	$5.31	$5.43	$5.43	79,235
2019-10-21	$5.52	$5.71	$5.46	$5.55	$5.55	134,440
2019-10-18	$5.88	$5.88	$5.53	$5.55	$5.55	104,913
2019-10-17	$5.85	$5.97	$5.76	$5.93	$5.93	130,651
2019-10-16	$5.62	$5.82	$5.60	$5.71	$5.71	88,724
2019-10-15	$5.68	$5.79	$5.50	$5.67	$5.67	157,079
2019-10-14	$5.60	$5.82	$5.58	$5.72	$5.72	110,105
2019-10-11	$5.64	$5.78	$5.46	$5.65	$5.65	158,214
2019-10-10	$5.73	$5.77	$5.61	$5.66	$5.66	67,964
2019-10-09	$5.60	$5.93	$5.55	$5.69	$5.69	101,867
2019-10-08	$5.50	$5.62	$5.20	$5.61	$5.61	244,694
2019-10-07	$5.35	$5.85	$5.33	$5.47	$5.47	131,427
2019-10-04	$5.21	$5.45	$4.92	$5.40	$5.40	190,388
2019-10-03	$5.35	$5.52	$5.17	$5.25	$5.25	54,418
2019-10-02	$5.41	$5.55	$5.15	$5.35	$5.35	140,299
2019-10-01	$5.60	$6.00	$5.13	$5.46	$5.46	322,151
2019-09-30	$5.10	$5.70	$5.08	$5.53	$5.53	93,507
2019-09-27	$5.27	$5.40	$4.93	$5.14	$5.14	283,857
2019-09-26	$5.16	$5.43	$5.00	$5.28	$5.28	93,841
2019-09-25	$5.34	$5.58	$4.85	$5.17	$5.17	252,768
2019-09-24	$5.85	$6.09	$5.28	$5.37	$5.37	179,164
2019-09-23	$6.15	$6.15	$5.75	$5.85	$5.85	85,880
2019-09-20	$6.21	$6.30	$5.79	$6.08	$6.08	85,678
2019-09-19	$6.15	$6.37	$6.11	$6.25	$6.25	33,480
2019-09-18	$6.45	$6.68	$6.07	$6.10	$6.10	105,107
2019-09-17	$6.57	$6.74	$6.31	$6.50	$6.50	43,575
2019-09-16	$6.69	$6.84	$6.50	$6.53	$6.53	111,175
2019-09-13	$6.73	$6.93	$6.58	$6.64	$6.64	8,135
2019-09-12	$6.73	$6.87	$6.55	$6.77	$6.77	88,349
2019-09-11	$6.80	$6.81	$6.60	$6.77	$6.77	40,923
2019-09-10	$6.71	$6.86	$6.62	$6.84	$6.84	22,043
2019-09-09	$6.82	$6.90	$6.60	$6.77	$6.77	54,193
2019-09-06	$6.86	$6.94	$6.75	$6.86	$6.86	12,147
2019-09-05	$6.85	$7.00	$6.75	$6.91	$6.91	145,426
2019-09-04	$6.97	$7.07	$6.63	$6.85	$6.85	100,836
2019-09-03	$7.00	$7.15	$6.82	$7.00	$7.00	218,599
2019-08-30	$7.21	$7.39	$6.50	$7.15	$7.15	245,430
2019-08-29	$6.97	$7.30	$6.73	$6.95	$6.95	223,508
2019-08-28	$6.44	$6.99	$6.40	$6.92	$6.92	91,256
2019-08-27	$6.55	$6.70	$6.25	$6.50	$6.50	154,242
2019-08-26	$6.87	$6.88	$6.51	$6.55	$6.55	109,882
2019-08-23	$6.94	$7.18	$6.77	$6.80	$6.80	103,664
2019-08-22	$6.81	$7.37	$6.80	$7.03	$7.03	284,561
2019-08-21	$7.24	$7.24	$6.87	$6.98	$6.98	138,158
2019-08-20	$7.58	$7.58	$6.80	$6.98	$6.98	101,255
2019-08-19	$7.48	$7.56	$7.20	$7.38	$7.38	18,933
2019-08-16	$7.33	$7.40	$7.17	$7.23	$7.23	75,406
2019-08-15	$7.65	$7.65	$7.31	$7.46	$7.46	54,873
2019-08-14	$7.60	$7.60	$7.45	$7.57	$7.57	7,153
2019-08-13	$7.52	$7.91	$7.28	$7.41	$7.41	53,037
2019-08-12	$8.30	$8.45	$7.55	$7.68	$7.68	107,229
2019-08-09	$8.40	$8.80	$8.28	$8.49	$8.49	32,616
2019-08-08	$9.00	$9.00	$8.45	$8.89	$8.89	27,640
2019-08-07	$9.19	$9.19	$8.33	$9.02	$9.02	38,693
2019-08-06	$8.60	$8.69	$8.30	$8.60	$8.60	8,113
2019-08-05	$8.50	$8.72	$8.26	$8.51	$8.51	13,073
2019-08-02	$8.90	$9.10	$8.45	$8.78	$8.78	30,915
2019-08-01	$8.80	$9.00	$8.75	$8.80	$8.80	82,789
2019-07-31	$8.41	$8.96	$8.22	$8.87	$8.87	23,682
2019-07-30	$8.38	$8.46	$7.52	$8.40	$8.40	42,934
2019-07-29	$8.96	$8.99	$8.28	$8.59	$8.59	120,116
2019-07-26	$9.07	$9.10	$8.55	$9.00	$9.00	22,471
2019-07-25	$8.86	$9.07	$8.77	$9.07	$9.07	19,908
2019-07-24	$8.10	$8.96	$7.99	$8.60	$8.60	106,265
2019-07-23	$8.95	$9.34	$8.50	$9.00	$9.00	489,415
2019-07-22	$9.57	$9.57	$8.87	$9.10	$9.10	122,935
2019-07-19	$10.95	$10.95	$9.46	$9.58	$9.58	395,573
2019-07-18	$11.14	$11.55	$10.72	$10.75	$10.75	26,265
2019-07-17	$11.00	$11.47	$10.88	$11.47	$11.47	22,584
2019-07-16	$11.61	$11.61	$10.87	$11.15	$11.15	17,866
2019-07-15	$12.20	$12.20	$11.32	$11.72	$11.72	21,464
2019-07-12	$11.56	$12.05	$11.35	$12.00	$12.00	26,499
2019-07-11	$11.70	$11.92	$11.26	$11.35	$11.35	28,974
2019-07-10	$11.87	$12.00	$11.80	$11.96	$11.96	8,252
2019-07-09	$11.50	$11.81	$11.50	$11.74	$11.74	2,722
2019-07-08	$11.64	$11.64	$11.64	$11.64	$11.64	175
2019-07-05	$11.66	$11.66	$11.50	$11.50	$11.50	3,486
2019-07-03	$11.50	$11.50	$11.50	$11.50	$11.50	449
2019-07-02	$11.50	$11.81	$11.50	$11.61	$11.61	13,072
2019-07-01	$10.99	$11.89	$10.40	$11.81	$11.81	20,797
2019-06-28	$11.46	$11.97	$11.46	$11.78	$11.78	11,994
2019-06-27	$11.59	$12.18	$11.30	$11.43	$11.43	27,497
2019-06-26	$11.51	$12.15	$11.33	$11.75	$11.75	18,771
2019-06-25	$12.25	$12.25	$11.61	$11.88	$11.88	17,818
2019-06-24	$12.17	$12.40	$11.90	$12.24	$12.24	46,095
2019-06-21	$11.75	$12.32	$11.61	$11.93	$11.93	37,816
2019-06-20	$11.60	$11.60	$10.69	$11.45	$11.45	30,180
2019-06-19	$10.80	$11.59	$10.59	$11.44	$11.44	16,120
2019-06-18	$10.99	$10.99	$10.25	$10.66	$10.66	15,592
2019-06-17	$10.46	$10.64	$9.97	$10.64	$10.64	21,834
2019-06-14	$10.62	$10.65	$10.10	$10.53	$10.53	32,457
2019-06-13	$10.97	$10.97	$10.49	$10.65	$10.65	16,269
2019-06-12	$10.61	$10.98	$10.30	$10.97	$10.97	27,698
2019-06-11	$10.96	$11.00	$10.25	$10.80	$10.80	30,735
2019-06-10	$11.66	$11.73	$10.63	$10.65	$10.65	40,745
2019-06-07	$11.38	$12.00	$11.03	$12.00	$12.00	40,051
2019-06-06	$11.71	$11.90	$11.23	$11.23	$11.23	30,755
2019-06-05	$11.89	$11.98	$11.70	$11.90	$11.90	19,391
2019-06-04	$12.25	$12.25	$11.53	$11.75	$11.75	30,704
2019-06-03	$12.38	$12.54	$11.84	$12.25	$12.25	41,288
2019-05-31	$12.10	$12.54	$12.01	$12.45	$12.45	36,706
2019-05-30	$12.26	$12.53	$12.24	$12.45	$12.45	16,428
2019-05-29	$12.52	$12.54	$12.40	$12.45	$12.45	4,580
2019-05-28	$12.90	$13.00	$12.75	$12.75	$12.75	5,631
2019-05-24	$12.20	$13.00	$11.79	$12.90	$12.90	20,975
2019-05-23	$12.89	$12.90	$12.10	$12.31	$12.31	55,781
2019-05-22	$13.11	$13.45	$13.01	$13.17	$13.17	36,534
2019-05-21	$13.15	$13.45	$12.99	$13.33	$13.33	46,671
2019-05-20	$13.15	$13.50	$13.13	$13.40	$13.40	44,346
2019-05-17	$13.06	$13.50	$13.05	$13.50	$13.50	30,647
2019-05-16	$13.11	$13.60	$13.07	$13.60	$13.60	34,971
2019-05-15	$12.94	$13.50	$12.94	$13.45	$13.45	20,445
2019-05-14	$13.30	$13.50	$12.70	$13.30	$13.30	56,650
2019-05-13	$13.40	$13.48	$13.16	$13.41	$13.41	2,488
2019-05-10	$13.32	$13.50	$13.32	$13.50	$13.50	4,802
2019-05-09	$13.53	$13.65	$13.12	$13.44	$13.44	6,969
2019-05-08	$13.55	$13.85	$13.55	$13.85	$13.85	13,739
2019-05-07	$13.84	$13.84	$13.55	$13.61	$13.61	11,671
2019-05-06	$14.12	$14.15	$13.20	$13.75	$13.75	64,685
2019-05-03	$13.75	$14.34	$13.75	$14.10	$14.10	27,030
2019-05-02	$14.08	$14.15	$13.83	$13.84	$13.84	29,272
2019-05-01	$14.28	$14.50	$14.04	$14.26	$14.26	12,506
2019-04-30	$14.60	$14.60	$12.82	$14.40	$14.40	61,135
2019-04-29	$14.29	$14.40	$13.80	$14.20	$14.20	85,725
2019-04-26	$14.18	$14.43	$13.81	$14.29	$14.29	77,859
2019-04-25	$14.61	$14.65	$13.81	$14.22	$14.22	68,507
2019-04-24	$14.20	$14.77	$14.20	$14.60	$14.60	29,106
2019-04-23	$13.16	$14.25	$13.16	$14.25	$14.25	33,799
2019-04-22	$13.45	$13.75	$13.22	$13.45	$13.45	65,388
2019-04-18	$13.39	$13.60	$13.28	$13.50	$13.50	54,253
2019-04-17	$13.71	$13.90	$13.49	$13.51	$13.51	48,207
2019-04-16	$14.03	$14.03	$13.50	$13.73	$13.73	37,881
2019-04-15	$14.17	$14.23	$13.93	$14.04	$14.04	12,734
2019-04-12	$13.92	$14.27	$13.68	$14.27	$14.27	25,117
2019-04-11	$14.25	$14.49	$13.98	$14.22	$14.22	23,622
2019-04-10	$13.78	$15.00	$13.78	$14.38	$14.38	62,896
2019-04-09	$13.99	$14.36	$13.75	$14.17	$14.17	21,453
2019-04-08	$13.93	$14.57	$13.93	$14.44	$14.44	44,283
2019-04-05	$14.45	$14.70	$12.17	$14.20	$14.20	134,864
2019-04-04	$15.76	$15.85	$15.31	$15.31	$15.31	78,802
2019-04-03	$15.55	$16.22	$15.42	$15.89	$15.89	21,430
2019-04-02	$16.73	$16.73	$15.42	$15.69	$15.69	20,563
2019-04-01	$16.30	$16.92	$15.36	$16.17	$16.17	30,655
2019-03-29	$15.96	$16.65	$15.20	$15.90	$15.90	45,638
2019-03-28	$16.45	$16.86	$15.90	$16.50	$16.50	43,138
2019-03-27	$16.30	$16.94	$15.84	$16.62	$16.62	56,377
2019-03-26	$13.93	$17.64	$13.93	$16.50	$16.50	146,870
2019-03-25	$12.54	$14.25	$12.54	$13.71	$13.71	64,678
2019-03-22	$12.00	$13.65	$11.92	$12.45	$12.45	183,534
2019-03-21	$11.68	$11.92	$11.68	$11.90	$11.90	6,611
2019-03-20	$11.24	$11.77	$11.24	$11.53	$11.53	3,101
2019-03-19	$11.10	$11.67	$11.10	$11.14	$11.14	9,010
2019-03-18	$10.66	$11.44	$10.66	$11.25	$11.25	6,184
2019-03-15	$10.32	$12.00	$10.32	$10.50	$10.50	20,498
2019-03-14	$10.30	$10.50	$10.13	$10.50	$10.50	13,849
2019-03-13	$10.35	$10.43	$10.20	$10.35	$10.35	6,811
2019-03-12	$10.23	$10.60	$10.21	$10.60	$10.60	6,905
2019-03-11	$10.31	$10.59	$10.01	$10.59	$10.59	9,479
2019-03-08	$10.37	$10.50	$10.15	$10.34	$10.34	8,893
2019-03-07	$9.94	$10.85	$9.94	$10.56	$10.56	12,301
2019-03-06	$10.46	$10.55	$10.04	$10.14	$10.14	4,685
2019-03-05	$10.15	$11.00	$9.92	$10.15	$10.15	13,124
2019-03-04	$10.76	$10.91	$10.12	$10.21	$10.21	11,535
2019-03-01	$10.56	$11.01	$10.33	$10.70	$10.70	9,313
2019-02-28	$10.01	$10.70	$10.01	$10.70	$10.70	2,440
2019-02-27	$10.12	$10.82	$10.11	$10.67	$10.67	7,110
2019-02-26	$10.30	$10.44	$10.16	$10.44	$10.44	6,855
2019-02-25	$10.35	$10.48	$10.34	$10.42	$10.42	3,137
2019-02-22	$10.36	$10.46	$10.26	$10.35	$10.35	1,964
2019-02-21	$10.51	$10.51	$10.39	$10.51	$10.51	3,591
2019-02-20	$10.43	$10.46	$10.26	$10.46	$10.46	1,497
2019-02-19	$11.28	$11.75	$10.25	$10.53	$10.53	29,661
2019-02-15	$10.80	$11.55	$10.40	$11.55	$11.55	6,734
2019-02-14	$11.55	$11.55	$11.36	$11.36	$11.36	812
2019-02-13	$11.00	$11.45	$10.85	$11.30	$11.30	9,076
2019-02-12	$10.79	$11.00	$10.79	$11.00	$11.00	9,035
2019-02-11	$10.60	$10.60	$10.40	$10.50	$10.50	1,982
2019-02-08	$10.48	$10.60	$10.48	$10.60	$10.60	422
2019-02-07	$10.80	$10.80	$10.25	$10.44	$10.44	12,680
2019-02-06	$10.56	$11.00	$10.49	$10.78	$10.78	8,479
2019-02-05	$9.18	$10.50	$9.18	$10.42	$10.42	13,100
2019-02-04	$9.25	$9.40	$9.23	$9.33	$9.33	19,356
2019-02-01	$9.10	$9.55	$9.06	$9.50	$9.50	33,349
2019-01-31	$9.17	$9.30	$9.02	$9.10	$9.10	25,796
2019-01-30	$9.10	$9.20	$8.91	$9.10	$9.10	47,432
2019-01-29	$9.10	$9.10	$8.89	$9.04	$9.04	59,002
2019-01-28	$8.95	$9.41	$8.91	$9.38	$9.38	5,906
2019-01-25	$8.81	$9.15	$8.81	$9.04	$9.04	5,793
2019-01-24	$9.03	$9.03	$9.03	$9.03	$9.03	0
2019-01-23	$8.82	$9.03	$8.82	$9.03	$9.03	400
2019-01-22	$9.00	$9.09	$9.00	$9.05	$9.05	545
2019-01-18	$9.00	$9.10	$8.92	$9.10	$9.10	10,487
2019-01-17	$8.83	$8.95	$8.83	$8.95	$8.95	257
2019-01-16	$8.81	$8.95	$8.75	$8.95	$8.95	2,793
2019-01-15	$9.12	$9.12	$8.40	$9.04	$9.04	5,180
2019-01-14	$9.00	$9.10	$9.00	$9.08	$9.08	5,126
2019-01-11	$8.60	$9.08	$8.60	$8.85	$8.85	5,532
2019-01-10	$8.62	$9.20	$8.62	$8.76	$8.76	2,326
2019-01-09	$8.66	$9.00	$8.25	$8.90	$8.90	2,058
2019-01-08	$9.11	$9.11	$8.55	$8.71	$8.71	2,602
2019-01-07	$9.27	$9.27	$8.98	$9.00	$9.00	18,978
2019-01-04	$8.65	$9.30	$8.65	$9.05	$9.05	4,400
2019-01-03	$8.94	$9.30	$8.94	$9.30	$9.30	656
2019-01-02	$7.99	$9.30	$7.99	$9.30	$9.30	4,434
2018-12-31	$8.35	$8.73	$7.88	$7.88	$7.88	27,961
2018-12-28	$8.33	$8.63	$8.20	$8.40	$8.40	16,529
2018-12-27	$8.25	$8.50	$8.01	$8.41	$8.41	5,938
2018-12-26	$8.26	$8.64	$8.06	$8.44	$8.44	18,376
2018-12-24	$8.63	$8.83	$7.87	$8.56	$8.56	19,410
2018-12-21	$8.56	$8.95	$8.56	$8.60	$8.60	7,447
2018-12-20	$8.93	$9.00	$8.50	$8.51	$8.51	5,237
2018-12-19	$9.14	$9.21	$8.81	$9.00	$9.00	7,692
2018-12-18	$9.25	$9.37	$8.53	$9.23	$9.23	3,058
2018-12-17	$8.99	$9.35	$8.99	$9.25	$9.25	15,551
2018-12-14	$8.81	$9.20	$8.71	$9.10	$9.10	10,383
2018-12-13	$8.71	$9.18	$8.71	$8.80	$8.80	6,979
2018-12-12	$9.10	$9.48	$8.65	$8.65	$8.65	34,082
2018-12-11	$9.48	$9.80	$9.06	$9.10	$9.10	25,010
2018-12-10	$9.93	$9.93	$9.43	$9.43	$9.43	6,481
2018-12-07	$10.05	$10.05	$9.50	$10.00	$10.00	14,710
2018-12-06	$10.00	$10.00	$9.50	$9.75	$9.75	3,243
2018-12-04	$9.64	$10.55	$9.64	$10.01	$10.01	42,369
2018-12-03	$10.00	$10.00	$9.50	$9.55	$9.55	15,979
2018-11-30	$9.86	$9.86	$9.48	$9.86	$9.86	3,868
2018-11-29	$9.50	$9.89	$9.49	$9.80	$9.80	3,579
2018-11-28	$9.94	$10.00	$9.94	$10.00	$10.00	2,939
2018-11-27	$9.77	$9.77	$9.39	$9.54	$9.54	8,486
2018-11-26	$9.72	$9.80	$9.30	$9.52	$9.52	9,443
2018-11-23	$9.25	$9.62	$9.25	$9.62	$9.62	324
2018-11-21	$9.52	$9.52	$9.17	$9.22	$9.22	10,114
2018-11-20	$9.33	$9.51	$9.18	$9.20	$9.20	19,724
2018-11-19	$9.51	$9.51	$9.12	$9.49	$9.49	15,973
2018-11-16	$9.30	$9.80	$9.25	$9.40	$9.40	13,128
2018-11-15	$9.06	$9.56	$9.06	$9.10	$9.10	11,746
2018-11-14	$9.10	$9.19	$9.10	$9.10	$9.10	12,270
2018-11-13	$9.22	$9.22	$9.06	$9.06	$9.06	3,225
2018-11-12	$9.06	$9.38	$9.06	$9.12	$9.12	2,608
2018-11-09	$9.95	$9.95	$9.10	$9.10	$9.10	4,195
2018-11-08	$9.55	$9.70	$9.06	$9.25	$9.25	14,527
2018-11-07	$9.50	$9.87	$9.07	$9.35	$9.35	40,726
2018-11-06	$9.16	$9.49	$9.00	$9.49	$9.49	9,261
2018-11-05	$9.43	$9.65	$9.12	$9.40	$9.40	17,259
2018-11-02	$9.67	$10.02	$9.11	$9.50	$9.50	15,736
2018-11-01	$9.40	$9.67	$9.16	$9.67	$9.67	17,623
2018-10-31	$9.61	$10.00	$9.42	$9.73	$9.73	13,422
2018-10-30	$9.66	$9.94	$8.90	$9.59	$9.59	22,005
2018-10-29	$9.90	$9.90	$9.18	$9.60	$9.60	16,743
2018-10-26	$9.77	$9.87	$9.65	$9.87	$9.87	2,712
2018-10-25	$9.85	$10.17	$9.43	$9.90	$9.90	12,101
2018-10-24	$9.96	$10.37	$9.53	$10.23	$10.23	11,901
2018-10-23	$9.90	$10.46	$9.75	$9.90	$9.90	20,333
2018-10-22	$10.81	$10.81	$10.20	$10.25	$10.25	22,053
2018-10-19	$10.65	$10.83	$10.53	$10.70	$10.70	16,098
2018-10-18	$10.79	$10.79	$10.65	$10.70	$10.70	4,417
2018-10-17	$10.80	$11.09	$10.37	$10.77	$10.77	15,279
2018-10-16	$10.85	$10.95	$10.39	$10.90	$10.90	9,566
2018-10-15	$10.90	$11.00	$10.65	$10.90	$10.90	9,758
2018-10-12	$11.13	$11.49	$11.09	$11.35	$11.35	7,338
2018-10-11	$11.44	$11.44	$11.44	$11.44	$11.44	143
2018-10-10	$11.60	$11.60	$11.60	$11.60	$11.60	166
2018-10-09	$11.43	$11.70	$11.36	$11.60	$11.60	34,954
2018-10-08	$11.23	$11.60	$11.23	$11.47	$11.47	5,049
2018-10-05	$10.90	$11.60	$10.87	$11.60	$11.60	4,942
2018-10-04	$11.00	$11.31	$10.32	$11.13	$11.13	15,380
2018-10-03	$11.18	$11.18	$11.18	$11.18	$11.18	197
2018-10-02	$11.00	$11.49	$10.99	$11.21	$11.21	3,247
2018-10-01	$11.34	$11.34	$10.90	$10.90	$10.90	4,142
2018-09-28	$11.30	$11.73	$11.30	$11.40	$11.40	2,140
2018-09-27	$11.52	$11.52	$11.27	$11.33	$11.33	6,617
2018-09-26	$11.32	$11.89	$11.00	$11.61	$11.61	44,742
2018-09-25	$11.55	$11.65	$11.35	$11.35	$11.35	6,113
2018-09-24	$11.94	$11.94	$11.65	$11.65	$11.65	5,215
2018-09-21	$11.99	$11.99	$11.52	$11.75	$11.75	7,387
2018-09-20	$11.70	$12.00	$11.45	$11.88	$11.88	44,996
2018-09-19	$11.90	$11.90	$11.54	$11.58	$11.58	3,457
2018-09-18	$12.00	$12.00	$11.72	$11.90	$11.90	5,162
2018-09-17	$11.85	$12.02	$11.30	$12.02	$12.02	11,375
2018-09-14	$11.09	$11.78	$11.09	$11.78	$11.78	9,747
2018-09-13	$11.40	$11.40	$10.76	$10.76	$10.76	22,498
2018-09-12	$11.30	$11.64	$11.14	$11.64	$11.64	5,429
2018-09-11	$11.19	$11.34	$11.19	$11.30	$11.30	4,256
2018-09-10	$11.05	$11.54	$11.00	$11.53	$11.53	7,610
2018-09-07	$11.91	$11.91	$10.91	$11.20	$11.20	27,000
2018-09-06	$12.00	$12.00	$11.95	$11.95	$11.95	6,216
2018-09-05	$12.18	$12.18	$11.98	$12.00	$12.00	50,133
2018-09-04	$12.17	$12.41	$11.95	$12.18	$12.18	5,965
2018-08-31	$12.22	$12.48	$12.22	$12.39	$12.39	1,921
2018-08-30	$12.75	$12.75	$12.36	$12.36	$12.36	12,824
2018-08-29	$12.75	$12.82	$12.73	$12.73	$12.73	10,640
2018-08-28	$12.75	$12.75	$12.60	$12.75	$12.75	7,406
2018-08-27	$12.70	$12.75	$12.70	$12.75	$12.75	318
2018-08-24	$12.70	$12.75	$12.70	$12.75	$12.75	2,335
2018-08-23	$13.00	$13.00	$12.55	$12.75	$12.75	13,512
2018-08-22	$13.00	$13.05	$12.85	$12.90	$12.90	109,819
2018-08-21	$13.05	$13.05	$12.94	$13.00	$13.00	91,194
2018-08-20	$12.56	$13.20	$12.56	$12.95	$12.95	15,946
2018-08-17	$12.62	$13.18	$12.62	$13.18	$13.18	1,948
2018-08-16	$12.44	$13.00	$12.44	$13.00	$13.00	10,160
2018-08-15	$12.74	$12.75	$12.50	$12.50	$12.50	1,412
2018-08-14	$12.98	$13.00	$12.80	$12.88	$12.88	11,137
2018-08-13	$13.00	$13.00	$12.73	$12.73	$12.73	24,865
2018-08-10	$12.50	$12.96	$12.46	$12.96	$12.96	2,915
2018-08-09	$12.50	$12.50	$12.50	$12.50	$12.50	215
2018-08-08	$12.25	$12.25	$12.25	$12.25	$12.25	0
2018-08-07	$12.33	$12.50	$12.21	$12.25	$12.25	1,044
2018-08-06	$12.31	$12.50	$11.96	$12.23	$12.23	44,863
2018-08-03	$12.01	$12.44	$12.01	$12.44	$12.44	3,604
2018-08-02	$12.44	$12.50	$12.31	$12.46	$12.46	7,886
2018-08-01	$11.77	$12.50	$11.77	$12.24	$12.24	6,745
2018-07-31	$11.25	$12.23	$11.01	$11.85	$11.85	8,351
2018-07-30	$11.18	$11.70	$10.66	$11.70	$11.70	20,931
2018-07-27	$11.31	$11.39	$11.01	$11.10	$11.10	14,167
2018-07-26	$11.50	$11.60	$11.22	$11.22	$11.22	34,735
2018-07-25	$12.30	$12.30	$11.55	$11.61	$11.61	16,395
2018-07-24	$12.81	$12.81	$12.11	$12.28	$12.28	9,285
2018-07-23	$12.05	$12.89	$11.75	$12.89	$12.89	10,009
2018-07-20	$11.49	$12.22	$11.49	$11.97	$11.97	8,285
2018-07-19	$10.62	$11.55	$10.53	$11.53	$11.53	46,289
2018-07-18	$11.60	$12.25	$11.30	$11.41	$11.41	24,034
2018-07-17	$11.25	$11.60	$10.54	$11.56	$11.56	23,710
2018-07-16	$11.08	$11.25	$10.51	$11.02	$11.02	2,920
2018-07-13	$10.51	$11.17	$10.50	$10.99	$10.99	27,185
2018-07-12	$10.65	$10.70	$10.54	$10.54	$10.54	16,120
2018-07-11	$10.23	$10.62	$10.23	$10.56	$10.56	23,454
2018-07-10	$10.52	$10.65	$10.51	$10.53	$10.53	29,845
2018-07-09	$10.74	$10.74	$10.47	$10.51	$10.51	8,890
2018-07-06	$10.58	$10.96	$10.58	$10.65	$10.65	16,267
2018-07-05	$10.63	$10.63	$10.40	$10.60	$10.60	15,085
2018-07-03	$10.52	$10.81	$10.20	$10.45	$10.45	51,844
2018-07-02	$10.77	$10.82	$10.75	$10.82	$10.82	3,961
2018-06-29	$10.65	$10.99	$10.64	$10.76	$10.76	72,193
2018-06-28	$10.59	$10.59	$10.50	$10.56	$10.56	610
2018-06-27	$10.92	$10.92	$10.50	$10.52	$10.52	4,045
2018-06-26	$10.40	$10.97	$10.40	$10.83	$10.83	12,100
2018-06-25	$10.65	$10.94	$10.33	$10.94	$10.94	20,194
2018-06-22	$11.00	$11.00	$10.51	$10.93	$10.93	22,226
2018-06-21	$11.53	$11.65	$10.53	$10.87	$10.87	37,185
2018-06-20	$11.81	$12.00	$11.21	$11.56	$11.56	4,603
2018-06-19	$11.61	$11.90	$11.50	$11.83	$11.83	18,443
2018-06-18	$11.79	$11.79	$11.50	$11.61	$11.61	15,677
2018-06-15	$11.80	$11.85	$11.50	$11.72	$11.72	8,339
2018-06-14	$11.65	$12.00	$11.65	$11.70	$11.70	41,932
2018-06-13	$12.25	$12.25	$11.60	$11.88	$11.88	31,238
2018-06-12	$12.24	$12.25	$12.13	$12.24	$12.24	5,306
2018-06-11	$12.12	$12.25	$11.55	$11.97	$11.97	13,155
2018-06-08	$12.09	$12.10	$12.00	$12.00	$12.00	1,421
2018-06-07	$12.20	$12.20	$11.49	$12.05	$12.05	14,809
2018-06-06	$11.76	$12.25	$11.76	$12.20	$12.20	9,865
2018-06-05	$11.65	$11.87	$11.65	$11.70	$11.70	6,073
2018-06-04	$10.98	$11.80	$10.98	$11.50	$11.50	7,045
2018-06-01	$10.85	$11.31	$10.75	$11.15	$11.15	18,208
2018-05-31	$11.00	$11.20	$10.90	$11.20	$11.20	19,621
2018-05-30	$10.94	$11.03	$10.20	$10.75	$10.75	34,859
2018-05-29	$11.10	$11.11	$10.55	$10.80	$10.80	28,424
2018-05-25	$12.25	$12.25	$11.50	$11.55	$11.55	5,233
2018-05-24	$11.60	$12.60	$11.60	$12.25	$12.25	4,000
2018-05-23	$12.10	$12.10	$11.48	$11.48	$11.48	500
2018-05-22	$11.77	$12.50	$11.77	$12.15	$12.15	2,558
2018-05-21	$12.68	$12.68	$11.81	$11.99	$11.99	1,800
2018-05-18	$11.59	$12.74	$11.59	$12.74	$12.74	507
2018-05-17	$12.50	$12.77	$12.50	$12.77	$12.77	3,101
2018-05-16	$12.80	$12.80	$12.80	$12.80	$12.80	212
2018-05-15	$12.79	$12.80	$12.61	$12.65	$12.65	1,615
2018-05-14	$12.50	$13.00	$12.49	$12.90	$12.90	5,062
2018-05-11	$12.54	$12.54	$12.54	$12.54	$12.54	107
2018-05-10	$13.19	$13.31	$12.87	$12.87	$12.87	3,374
2018-05-09	$12.75	$12.96	$12.50	$12.66	$12.66	1,550
2018-05-08	$13.00	$13.43	$13.00	$13.00	$13.00	2,696
2018-05-07	$13.40	$13.40	$13.00	$13.00	$13.00	6,400
2018-05-04	$13.00	$13.80	$13.00	$13.80	$13.80	3,602
2018-05-03	$13.17	$13.21	$13.05	$13.05	$13.05	3,458
2018-05-02	$13.90	$13.90	$13.00	$13.00	$13.00	7,980
2018-05-01	$14.38	$14.38	$13.20	$14.12	$14.12	14,272
2018-04-30	$14.01	$14.69	$13.75	$14.67	$14.67	3,693
2018-04-27	$13.90	$14.50	$13.75	$14.13	$14.13	1,050
2018-04-26	$14.79	$14.79	$14.51	$14.51	$14.51	375
2018-04-25	$14.05	$14.88	$14.00	$14.85	$14.85	12,103
2018-04-24	$14.25	$14.25	$14.05	$14.05	$14.05	2,100
2018-04-23	$14.24	$14.26	$14.20	$14.20	$14.20	1,368
2018-04-20	$14.15	$14.21	$14.15	$14.21	$14.21	2,108
2018-04-19	$14.04	$14.04	$13.91	$14.00	$14.00	1,347
2018-04-18	$14.45	$14.45	$14.31	$14.31	$14.31	540
2018-04-17	$14.05	$14.40	$14.04	$14.04	$14.04	1,762
2018-04-16	$14.10	$14.17	$14.10	$14.17	$14.17	646
2018-04-13	$14.27	$14.27	$14.27	$14.27	$14.27	343
2018-04-12	$14.35	$14.35	$14.11	$14.11	$14.11	260
2018-04-11	$14.45	$14.45	$14.35	$14.35	$14.35	502
2018-04-10	$14.50	$14.50	$14.15	$14.36	$14.36	2,662
2018-04-09	$14.60	$14.60	$14.04	$14.04	$14.04	564
2018-04-06	$14.69	$14.69	$14.60	$14.60	$14.60	342
2018-04-05	$14.50	$14.53	$14.50	$14.50	$14.50	2,242
2018-04-04	$14.23	$14.24	$14.23	$14.24	$14.24	641
2018-04-03	$14.33	$14.33	$14.20	$14.20	$14.20	450
2018-04-02	$14.09	$14.87	$14.09	$14.48	$14.48	1,325
2018-03-29	$14.04	$14.90	$14.01	$14.90	$14.90	919
2018-03-28	$14.95	$14.95	$14.95	$14.95	$14.95	3
2018-03-27	$14.58	$14.95	$14.56	$14.95	$14.95	4,941
2018-03-26	$14.26	$14.60	$14.00	$14.60	$14.60	10,405
2018-03-23	$14.01	$14.74	$14.01	$14.23	$14.23	4,292
2018-03-22	$14.40	$14.74	$14.30	$14.41	$14.41	3,229
2018-03-21	$14.93	$14.95	$14.73	$14.73	$14.73	2,315
2018-03-20	$14.60	$14.96	$14.54	$14.96	$14.96	2,962
2018-03-19	$14.53	$14.78	$14.50	$14.52	$14.52	1,201
2018-03-16	$14.60	$14.81	$14.60	$14.81	$14.81	1,807
2018-03-15	$14.60	$14.68	$14.50	$14.52	$14.52	13,681
2018-03-14	$14.50	$14.60	$14.50	$14.60	$14.60	4,250
2018-03-13	$14.74	$14.75	$14.14	$14.14	$14.14	4,772
2018-03-12	$14.71	$14.75	$14.50	$14.60	$14.60	3,986
2018-03-09	$14.53	$14.70	$14.50	$14.70	$14.70	5,632
2018-03-08	$14.75	$14.75	$14.50	$14.50	$14.50	7,067
2018-03-07	$15.00	$15.02	$14.65	$14.65	$14.65	2,103
2018-03-06	$14.80	$14.87	$14.60	$14.87	$14.87	848
2018-03-05	$14.78	$14.78	$14.78	$14.78	$14.78	169
2018-03-02	$15.00	$15.08	$14.94	$15.08	$15.08	5,395
2018-03-01	$15.00	$15.25	$15.00	$15.00	$15.00	2,615
2018-02-28	$15.08	$15.12	$14.97	$15.12	$15.12	53,082
2018-02-27	$14.70	$15.06	$14.70	$15.05	$15.05	5,518
2018-02-26	$15.10	$15.10	$15.10	$15.10	$15.10	3,307
2018-02-23	$15.10	$15.18	$15.10	$15.11	$15.11	3,191
2018-02-22	$15.10	$15.10	$14.73	$14.73	$14.73	2,872
2018-02-21	$15.00	$15.25	$15.00	$15.08	$15.08	8,765
2018-02-20	$15.00	$15.00	$14.80	$14.80	$14.80	1,977
2018-02-16	$14.92	$15.05	$14.85	$15.00	$15.00	11,924
2018-02-15	$14.18	$15.00	$14.18	$14.64	$14.64	1,886
2018-02-14	$14.61	$14.61	$14.61	$14.61	$14.61	130
2018-02-13	$14.40	$14.61	$14.40	$14.61	$14.61	687
2018-02-12	$14.74	$14.90	$14.23	$14.45	$14.45	10,423
2018-02-09	$14.43	$15.05	$14.40	$14.60	$14.60	4,381
2018-02-08	$14.91	$14.91	$14.50	$14.50	$14.50	314
2018-02-07	$14.80	$15.00	$14.76	$14.80	$14.80	5,511
2018-02-06	$14.08	$15.00	$14.08	$14.55	$14.55	1,547
2018-02-05	$14.22	$14.82	$14.05	$14.20	$14.20	9,326
2018-02-02	$14.50	$15.10	$14.05	$15.06	$15.06	9,902
2018-02-01	$14.99	$15.10	$14.60	$14.60	$14.60	1,736
2018-01-31	$14.99	$15.10	$14.00	$15.10	$15.10	14,027
2018-01-30	$15.01	$15.40	$14.78	$15.10	$15.10	10,621
2018-01-29	$14.70	$15.14	$14.70	$15.01	$15.01	17,925
2018-01-26	$14.99	$14.99	$14.54	$14.63	$14.63	3,853
2018-01-25	$14.39	$15.00	$14.29	$14.53	$14.53	14,364
2018-01-24	$14.27	$15.00	$14.27	$14.29	$14.29	10,657
2018-01-23	$14.07	$14.35	$14.03	$14.17	$14.17	5,001
2018-01-22	$13.91	$14.36	$13.57	$14.18	$14.18	12,512
2018-01-19	$14.22	$14.36	$13.89	$14.24	$14.24	11,704
2018-01-18	$14.18	$14.22	$13.84	$13.95	$13.95	5,924
2018-01-17	$14.00	$14.20	$13.63	$14.18	$14.18	9,976
2018-01-16	$14.05	$14.14	$13.82	$13.82	$13.82	21,663
2018-01-12	$13.80	$14.05	$13.70	$14.05	$14.05	54,470
2018-01-11	$13.83	$13.95	$13.55	$13.80	$13.80	9,438
2018-01-10	$13.82	$14.05	$13.76	$13.99	$13.99	5,569
2018-01-09	$14.10	$14.10	$13.80	$13.90	$13.90	4,253
2018-01-08	$13.84	$14.02	$13.55	$14.00	$14.00	6,415
2018-01-05	$13.80	$14.05	$13.80	$13.95	$13.95	8,947
2018-01-04	$13.34	$14.08	$13.34	$13.65	$13.65	3,892
2018-01-03	$13.00	$13.58	$13.00	$13.48	$13.48	14,503
2018-01-02	$13.15	$13.20	$12.90	$13.16	$13.16	16,699
2017-12-29	$12.50	$13.19	$12.50	$12.65	$12.65	22,937
2017-12-28	$12.63	$12.70	$12.47	$12.65	$12.65	16,653
2017-12-27	$12.40	$12.60	$12.40	$12.60	$12.60	6,571
2017-12-26	$12.65	$12.74	$12.53	$12.61	$12.61	9,941
2017-12-22	$12.10	$12.78	$12.10	$12.75	$12.75	25,672
2017-12-21	$12.50	$12.84	$12.34	$12.41	$12.41	34,473
2017-12-20	$12.25	$12.49	$12.02	$12.42	$12.42	27,234
2017-12-19	$12.03	$12.10	$10.91	$12.08	$12.08	9,359
2017-12-18	$12.08	$12.08	$11.30	$12.00	$12.00	23,934
2017-12-15	$12.10	$12.10	$11.77	$12.07	$12.07	9,428
2017-12-14	$11.50	$12.42	$10.51	$11.50	$11.50	33,349
2017-12-13	$11.50	$12.10	$11.50	$12.10	$12.10	18,890
2017-12-12	$11.42	$11.64	$11.00	$11.51	$11.51	17,846
2017-12-11	$10.90	$11.81	$10.90	$11.78	$11.78	6,044
2017-12-08	$11.61	$11.75	$11.55	$11.61	$11.61	2,876
2017-12-07	$11.00	$12.40	$10.33	$12.25	$12.25	31,360
2017-12-06	$11.00	$11.49	$10.82	$11.49	$11.49	19,170
2017-12-05	$10.44	$10.98	$10.44	$10.98	$10.98	36,020
2017-12-04	$10.23	$10.50	$10.20	$10.38	$10.38	13,323
2017-12-01	$10.15	$10.50	$10.15	$10.25	$10.25	15,682
2017-11-30	$10.26	$10.50	$10.20	$10.25	$10.25	27,153
2017-11-29	$10.21	$10.22	$10.21	$10.21	$10.21	6,354
2017-11-28	$10.30	$10.31	$10.21	$10.21	$10.21	21,337
2017-11-27	$10.35	$10.40	$10.30	$10.35	$10.35	14,546
2017-11-24	$10.30	$10.77	$10.26	$10.35	$10.35	7,681
2017-11-22	$10.48	$10.49	$10.30	$10.35	$10.35	10,554
2017-11-21	$11.12	$11.12	$10.32	$10.39	$10.39	49,106
2017-11-20	$11.04	$11.04	$10.18	$10.31	$10.31	38,875
2017-11-17	$11.99	$11.99	$11.99	$11.99	$11.99	23,516
2017-11-02	$1.17	$1.17	$0.99	$0.99	$0.99	824,534
2017-11-01	$1.12	$1.23	$1.05	$1.20	$1.20	425,310
2017-10-31	$1.03	$1.11	$1.02	$1.10	$1.10	157,275
2017-10-30	$1.04	$1.04	$1.01	$1.02	$1.02	47,308
2017-10-27	$1.04	$1.07	$1.00	$1.07	$1.07	66,107
2017-10-26	$1.09	$1.10	$1.02	$1.07	$1.07	81,923
2017-10-25	$1.06	$1.12	$1.02	$1.11	$1.11	140,287
2017-10-24	$1.01	$1.09	$1.00	$1.09	$1.09	114,232
2017-10-23	$1.01	$1.04	$1.00	$1.02	$1.02	61,243
2017-10-20	$1.01	$1.05	$1.00	$1.00	$1.00	50,603
2017-10-19	$1.02	$1.07	$1.00	$1.03	$1.03	59,708
2017-10-18	$1.02	$1.06	$1.00	$1.02	$1.02	87,141
2017-10-17	$1.01	$1.07	$1.00	$1.01	$1.01	49,190
2017-10-16	$1.07	$1.07	$1.04	$1.04	$1.04	56,712
2017-10-13	$1.05	$1.09	$1.02	$1.09	$1.09	44,336
2017-10-12	$1.06	$1.10	$1.01	$1.04	$1.04	107,021
2017-10-11	$1.08	$1.11	$1.05	$1.05	$1.05	112,249
2017-10-10	$1.14	$1.16	$1.06	$1.06	$1.06	117,609
2017-10-09	$1.23	$1.23	$1.11	$1.15	$1.15	300,126
2017-10-06	$1.15	$1.28	$1.04	$1.28	$1.28	2,043,419
2017-10-05	$1.25	$1.25	$1.14	$1.16	$1.16	70,968
2017-10-04	$1.24	$1.24	$1.23	$1.23	$1.23	511
2017-10-03	$1.21	$1.27	$1.21	$1.22	$1.22	396,609
2017-10-02	$1.22	$1.27	$1.19	$1.24	$1.24	6,457
2017-09-29	$1.19	$1.22	$1.16	$1.22	$1.22	13,224
2017-09-28	$1.21	$1.22	$1.18	$1.22	$1.22	10,986
2017-09-27	$1.23	$1.23	$1.23	$1.23	$1.23	535
2017-09-26	$1.21	$1.22	$1.20	$1.21	$1.21	1,910
2017-09-25	$1.25	$1.25	$1.22	$1.23	$1.23	7,967
2017-09-22	$1.21	$1.25	$1.19	$1.25	$1.25	35,862
2017-09-21	$1.28	$1.28	$1.19	$1.21	$1.21	21,829
2017-09-20	$1.28	$1.29	$1.20	$1.29	$1.29	9,237
2017-09-19	$1.20	$1.32	$1.18	$1.23	$1.23	78,457
2017-09-18	$1.12	$1.28	$1.09	$1.28	$1.28	108,799
2017-09-15	$1.29	$1.29	$1.02	$1.02	$1.02	85,215
2017-09-14	$1.25	$1.29	$1.24	$1.29	$1.29	21,740
2017-09-13	$1.26	$1.28	$1.20	$1.26	$1.26	21,389
2017-09-12	$1.30	$1.30	$1.18	$1.26	$1.26	50,725
2017-09-11	$1.34	$1.34	$1.26	$1.31	$1.31	31,580
2017-09-08	$1.31	$1.33	$1.26	$1.32	$1.32	33,818
2017-09-07	$1.30	$1.32	$1.25	$1.32	$1.32	24,512
2017-09-06	$1.27	$1.35	$1.20	$1.29	$1.29	53,129
2017-09-05	$1.31	$1.31	$1.24	$1.26	$1.26	28,127
2017-09-01	$1.27	$1.32	$1.24	$1.30	$1.30	40,719
2017-08-31	$1.22	$1.31	$1.20	$1.25	$1.25	133,283
2017-08-30	$1.27	$1.28	$1.22	$1.22	$1.22	82,641
2017-08-29	$1.26	$1.28	$1.22	$1.26	$1.26	33,901
2017-08-28	$1.35	$1.35	$1.25	$1.25	$1.25	75,252
2017-08-25	$1.32	$1.36	$1.24	$1.35	$1.35	188,383
2017-08-24	$1.24	$1.35	$1.21	$1.35	$1.35	296,829
2017-08-23	$1.20	$1.48	$1.14	$1.26	$1.26	1,492,710
2017-08-22	$0.99	$1.44	$0.99	$1.09	$1.09	820,451
2017-08-21	$0.95	$0.99	$0.95	$0.98	$0.98	51,981
2017-08-18	$0.90	$0.95	$0.89	$0.95	$0.95	21,882
2017-08-17	$0.88	$0.95	$0.88	$0.91	$0.91	6,807
2017-08-16	$0.89	$0.94	$0.89	$0.89	$0.89	52,378
2017-08-15	$0.90	$0.97	$0.89	$0.89	$0.89	24,741
2017-08-14	$0.93	$0.97	$0.90	$0.97	$0.97	40,548
2017-08-11	$0.92	$0.93	$0.88	$0.93	$0.93	147,674
2017-08-10	$0.96	$0.96	$0.91	$0.91	$0.91	26,109
2017-08-09	$0.95	$0.95	$0.89	$0.91	$0.91	46,803
2017-08-08	$0.91	$0.95	$0.89	$0.91	$0.91	50,636
2017-08-07	$0.88	$0.93	$0.88	$0.91	$0.91	143,276
2017-08-04	$0.92	$0.93	$0.91	$0.92	$0.92	1,918
2017-08-03	$0.88	$0.94	$0.88	$0.91	$0.91	46,044
2017-08-02	$0.91	$0.94	$0.89	$0.89	$0.89	48,685
2017-08-01	$0.95	$0.97	$0.93	$0.93	$0.93	18,364
2017-07-31	$0.91	$0.94	$0.91	$0.94	$0.94	16,814
2017-07-28	$0.92	$0.97	$0.92	$0.97	$0.97	42,403
2017-07-27	$0.90	$0.95	$0.90	$0.95	$0.95	19,314
2017-07-26	$0.91	$0.95	$0.91	$0.93	$0.93	8,691
2017-07-25	$0.95	$0.95	$0.92	$0.95	$0.95	12,634
2017-07-24	$0.97	$0.97	$0.92	$0.92	$0.92	11,825
2017-07-21	$0.97	$0.97	$0.92	$0.92	$0.92	9,929
2017-07-20	$0.97	$0.97	$0.92	$0.95	$0.95	10,334
2017-07-19	$0.96	$0.96	$0.93	$0.93	$0.93	738
2017-07-18	$0.95	$0.97	$0.93	$0.93	$0.93	9,750
2017-07-17	$0.94	$0.94	$0.94	$0.94	$0.94	7,497
2017-07-14	$0.95	$0.95	$0.93	$0.94	$0.94	4,093
2017-07-13	$0.92	$0.97	$0.92	$0.94	$0.94	5,330
2017-07-12	$0.91	$0.97	$0.90	$0.94	$0.94	57,702
2017-07-11	$0.92	$0.93	$0.90	$0.90	$0.90	4,894
2017-07-10	$0.92	$0.94	$0.92	$0.93	$0.93	6,940
2017-07-07	$0.95	$0.95	$0.92	$0.93	$0.93	33,204
2017-07-06	$0.95	$0.95	$0.92	$0.92	$0.92	12,578
2017-07-05	$0.89	$0.93	$0.89	$0.92	$0.92	58,042
2017-07-03	$0.99	$0.99	$0.76	$0.88	$0.88	215,934
2017-06-30	$0.96	$1.00	$0.95	$0.96	$0.96	97,316
2017-06-29	$1.01	$1.01	$0.96	$0.96	$0.96	175,915
2017-06-28	$0.98	$1.01	$0.98	$0.99	$0.99	64,254
2017-06-27	$0.96	$1.01	$0.96	$0.98	$0.98	52,990
2017-06-26	$0.97	$1.00	$0.97	$0.98	$0.98	16,220
2017-06-23	$0.96	$1.00	$0.96	$0.97	$0.97	15,916
2017-06-22	$0.97	$0.99	$0.97	$0.97	$0.97	6,462
2017-06-21	$0.97	$0.97	$0.97	$0.97	$0.97	11,478
2017-06-20	$0.98	$1.01	$0.95	$0.97	$0.97	79,226
2017-06-19	$0.99	$0.99	$0.97	$0.98	$0.98	7,795
2017-06-16	$1.01	$1.02	$0.99	$0.99	$0.99	10,084
2017-06-15	$1.02	$1.02	$0.99	$1.01	$1.01	48,229
2017-06-14	$1.00	$1.04	$0.99	$1.02	$1.02	22,450
2017-06-13	$1.01	$1.03	$1.00	$1.02	$1.02	12,630
2017-06-12	$1.02	$1.02	$0.99	$0.99	$0.99	3,187
2017-06-09	$0.99	$1.03	$0.98	$0.99	$0.99	30,270
2017-06-08	$1.01	$1.01	$0.98	$0.99	$0.99	16,765
2017-06-07	$1.00	$1.01	$0.95	$0.98	$0.98	41,958
2017-06-06	$1.02	$1.04	$0.98	$1.02	$1.02	22,456
2017-06-05	$1.00	$1.09	$0.99	$1.00	$1.00	64,225
2017-06-02	$0.98	$1.01	$0.98	$0.99	$0.99	16,384
2017-06-01	$1.01	$1.01	$0.99	$0.99	$0.99	16,012
2017-05-31	$0.98	$1.01	$0.98	$0.98	$0.98	83,624
2017-05-30	$1.00	$1.02	$0.98	$1.00	$1.00	29,694
2017-05-26	$1.00	$1.01	$0.95	$0.99	$0.99	29,784
2017-05-25	$1.02	$1.02	$0.99	$1.01	$1.01	37,795
2017-05-24	$1.02	$1.02	$0.99	$1.01	$1.01	17,916
2017-05-23	$1.04	$1.05	$1.00	$1.00	$1.00	26,229
2017-05-22	$1.01	$1.04	$1.00	$1.01	$1.01	46,875
2017-05-19	$1.00	$1.05	$1.00	$1.03	$1.03	57,590
2017-05-18	$1.05	$1.05	$0.97	$1.00	$1.00	32,166
2017-05-17	$1.04	$1.06	$1.04	$1.04	$1.04	69,130
2017-05-16	$1.08	$1.09	$1.04	$1.05	$1.05	32,723
2017-05-15	$1.08	$1.08	$1.04	$1.07	$1.07	11,076
2017-05-12	$1.08	$1.08	$1.06	$1.06	$1.06	16,290
2017-05-11	$1.08	$1.11	$1.06	$1.08	$1.08	20,196
2017-05-10	$1.05	$1.08	$1.05	$1.07	$1.07	67,412
2017-05-09	$1.07	$1.11	$1.06	$1.06	$1.06	56,501
2017-05-08	$1.10	$1.12	$1.05	$1.10	$1.10	105,188
2017-05-05	$1.10	$1.13	$1.08	$1.10	$1.10	50,614
2017-05-04	$1.13	$1.16	$1.07	$1.09	$1.09	90,718
2017-05-03	$1.20	$1.33	$1.12	$1.15	$1.15	1,157,750
2017-05-02	$0.99	$1.04	$0.99	$0.99	$0.99	6,012
2017-05-01	$0.98	$1.05	$0.98	$1.02	$1.02	19,964
2017-04-28	$1.01	$1.06	$0.98	$1.00	$1.00	43,900
2017-04-27	$1.06	$1.06	$1.00	$1.03	$1.03	51,038
2017-04-26	$1.06	$1.06	$1.05	$1.06	$1.06	12,522
2017-04-25	$1.07	$1.07	$1.05	$1.07	$1.07	35,016
2017-04-24	$1.05	$1.05	$1.02	$1.03	$1.03	8,152
2017-04-21	$1.01	$1.05	$1.00	$1.02	$1.02	49,675
2017-04-20	$0.98	$1.01	$0.98	$0.99	$0.99	21,288
2017-04-19	$1.01	$1.02	$1.00	$1.00	$1.00	4,118
2017-04-18	$1.02	$1.02	$0.98	$1.01	$1.01	5,407
2017-04-17	$1.00	$1.02	$0.97	$1.01	$1.01	25,096
2017-04-13	$0.97	$0.99	$0.97	$0.98	$0.98	19,604
2017-04-12	$1.05	$1.05	$0.98	$0.98	$0.98	53,287
2017-04-11	$1.03	$1.03	$1.02	$1.02	$1.02	6,255
2017-04-10	$1.03	$1.05	$1.01	$1.04	$1.04	29,765
2017-04-07	$1.01	$1.06	$0.99	$1.01	$1.01	25,696
2017-04-06	$1.01	$1.03	$0.97	$1.02	$1.02	10,543
2017-04-05	$1.06	$1.07	$1.00	$1.00	$1.00	57,452
2017-04-04	$1.03	$1.07	$1.03	$1.05	$1.05	52,499
2017-04-03	$1.05	$1.08	$1.02	$1.02	$1.02	42,091
2017-03-31	$1.00	$1.05	$0.98	$1.03	$1.03	18,189
2017-03-30	$1.01	$1.02	$0.98	$1.01	$1.01	29,395
2017-03-29	$0.95	$1.01	$0.95	$0.98	$0.98	82,724
2017-03-28	$0.97	$1.02	$0.94	$0.95	$0.95	17,494
2017-03-27	$0.93	$0.93	$0.90	$0.93	$0.93	57,290
2017-03-24	$0.89	$0.92	$0.89	$0.89	$0.89	85,010
2017-03-23	$0.96	$0.96	$0.91	$0.92	$0.92	39,204
2017-03-22	$0.99	$1.02	$0.94	$0.97	$0.97	34,483
2017-03-21	$1.02	$1.02	$0.97	$1.00	$1.00	33,486
2017-03-20	$0.99	$1.02	$0.98	$0.98	$0.98	9,805
2017-03-17	$1.01	$1.01	$0.96	$0.97	$0.97	39,164
2017-03-16	$1.00	$1.01	$0.97	$0.99	$0.99	27,710
2017-03-15	$0.94	$1.00	$0.94	$0.99	$0.99	46,188
2017-03-14	$0.94	$0.99	$0.94	$0.96	$0.96	4,748
2017-03-13	$0.94	$0.98	$0.94	$0.96	$0.96	15,897
2017-03-10	$0.94	$0.98	$0.94	$0.95	$0.95	14,370
2017-03-09	$0.97	$0.98	$0.95	$0.97	$0.97	3,685
2017-03-08	$0.97	$0.97	$0.94	$0.95	$0.95	10,563
2017-03-07	$0.98	$0.98	$0.94	$0.95	$0.95	16,777
2017-03-06	$0.97	$0.98	$0.94	$0.96	$0.96	19,735
2017-03-03	$0.94	$0.98	$0.91	$0.94	$0.94	19,948
2017-03-02	$0.96	$1.00	$0.92	$0.92	$0.92	52,077
2017-03-01	$1.00	$1.00	$0.90	$0.91	$0.91	29,281
2017-02-28	$0.97	$1.02	$0.97	$0.98	$0.98	196,758
2017-02-27	$0.86	$1.00	$0.83	$0.96	$0.96	129,909
2017-02-24	$0.86	$0.86	$0.83	$0.85	$0.85	5,851
2017-02-23	$0.86	$0.86	$0.83	$0.86	$0.86	4,553
2017-02-22	$0.90	$0.90	$0.83	$0.86	$0.86	196,727
2017-02-21	$0.90	$0.90	$0.86	$0.89	$0.89	32,765
2017-02-17	$0.86	$0.89	$0.86	$0.88	$0.88	24,728
2017-02-16	$0.88	$0.89	$0.83	$0.87	$0.87	153,905
2017-02-15	$0.90	$0.90	$0.88	$0.88	$0.88	134,171
2017-02-14	$0.90	$0.90	$0.88	$0.89	$0.89	10,069
2017-02-13	$0.87	$0.93	$0.87	$0.89	$0.89	28,629
2017-02-10	$0.90	$0.93	$0.87	$0.88	$0.88	172,222
2017-02-09	$0.90	$0.92	$0.90	$0.92	$0.92	52,601
2017-02-08	$0.93	$0.93	$0.89	$0.91	$0.91	85,027
2017-02-07	$0.93	$0.93	$0.90	$0.92	$0.92	6,444
2017-02-06	$0.92	$0.95	$0.89	$0.89	$0.89	64,846
2017-02-03	$0.92	$0.93	$0.88	$0.91	$0.91	89,972
2017-02-02	$0.90	$0.92	$0.87	$0.90	$0.90	47,247
2017-02-01	$0.95	$0.95	$0.88	$0.90	$0.90	146,104
2017-01-31	$0.92	$0.96	$0.92	$0.93	$0.93	32,042
2017-01-30	$0.97	$0.97	$0.90	$0.90	$0.90	140,728
2017-01-27	$0.96	$1.00	$0.92	$0.95	$0.95	181,493
2017-01-26	$0.99	$0.99	$0.96	$0.96	$0.96	13,153
2017-01-25	$1.01	$1.05	$0.98	$0.98	$0.98	33,659
2017-01-24	$0.99	$1.05	$0.99	$1.02	$1.02	99,536
2017-01-23	$0.96	$0.98	$0.96	$0.98	$0.98	49,957
2017-01-20	$0.99	$1.00	$0.97	$0.98	$0.98	16,210
2017-01-19	$0.98	$1.00	$0.96	$0.98	$0.98	27,134
2017-01-18	$0.99	$1.00	$0.95	$0.97	$0.97	28,374
2017-01-17	$0.96	$1.00	$0.95	$0.98	$0.98	65,479
2017-01-13	$0.95	$0.98	$0.94	$0.97	$0.97	26,171
2017-01-12	$1.00	$1.00	$0.90	$0.98	$0.98	53,391
2017-01-11	$1.02	$1.02	$0.90	$1.00	$1.00	84,608
2017-01-10	$1.02	$1.03	$0.97	$1.00	$1.00	45,061
2017-01-09	$1.05	$1.05	$0.98	$1.03	$1.03	34,554
2017-01-06	$0.96	$1.05	$0.96	$1.05	$1.05	99,317
2017-01-05	$0.96	$0.97	$0.94	$0.97	$0.97	23,786
2017-01-04	$0.92	$0.96	$0.91	$0.94	$0.94	69,156
2017-01-03	$0.87	$1.08	$0.86	$0.92	$0.92	280,193
2016-12-30	$0.86	$0.89	$0.83	$0.84	$0.84	272,594
2016-12-29	$0.90	$0.92	$0.87	$0.87	$0.87	173,311
2016-12-28	$0.90	$0.92	$0.88	$0.88	$0.88	203,292
2016-12-27	$0.97	$0.98	$0.87	$0.90	$0.90	427,824
2016-12-23	$0.96	$0.97	$0.92	$0.93	$0.93	80,777
2016-12-22	$0.96	$0.99	$0.95	$0.96	$0.96	138,033
2016-12-21	$1.00	$1.02	$0.94	$0.97	$0.97	141,303
2016-12-20	$1.02	$1.02	$0.96	$0.98	$0.98	182,840
2016-12-19	$1.00	$1.05	$0.99	$1.02	$1.02	75,408
2016-12-16	$1.04	$1.05	$0.96	$0.96	$0.96	114,306
2016-12-15	$1.02	$1.07	$0.98	$1.02	$1.02	194,856
2016-12-14	$1.08	$1.10	$1.04	$1.07	$1.07	33,340
2016-12-13	$1.13	$1.13	$1.09	$1.10	$1.10	33,772
2016-12-12	$1.11	$1.15	$1.11	$1.12	$1.12	35,031
2016-12-09	$1.11	$1.13	$1.10	$1.13	$1.13	41,934
2016-12-08	$1.12	$1.17	$1.11	$1.13	$1.13	82,214
2016-12-07	$0.98	$1.15	$0.98	$1.14	$1.14	101,599
2016-12-06	$0.98	$1.05	$0.97	$0.99	$0.99	38,760
2016-12-05	$1.02	$1.03	$0.97	$0.98	$0.98	77,621
2016-12-02	$0.97	$1.02	$0.95	$1.00	$1.00	69,830
2016-12-01	$1.11	$1.15	$0.90	$0.96	$0.96	161,284
2016-11-30	$1.03	$1.03	$0.96	$0.98	$0.98	169,897
2016-11-29	$1.06	$1.10	$1.01	$1.03	$1.03	169,547
2016-11-28	$1.07	$1.10	$1.06	$1.06	$1.06	64,039
2016-11-25	$1.08	$1.11	$1.06	$1.08	$1.08	50,881
2016-11-23	$1.08	$1.11	$1.06	$1.06	$1.06	46,116
2016-11-22	$1.10	$1.17	$1.08	$1.09	$1.09	97,241
2016-11-21	$1.10	$1.13	$1.06	$1.11	$1.11	249,690
2016-11-18	$1.11	$1.14	$1.10	$1.14	$1.14	33,173
2016-11-17	$1.14	$1.20	$1.12	$1.14	$1.14	52,383
2016-11-16	$1.22	$1.24	$1.11	$1.15	$1.15	65,518
2016-11-15	$1.14	$1.22	$1.14	$1.18	$1.18	73,251
2016-11-14	$1.23	$1.33	$1.11	$1.14	$1.14	87,875
2016-11-11	$1.28	$1.29	$1.19	$1.25	$1.25	125,737
2016-11-10	$1.27	$1.33	$1.23	$1.33	$1.33	42,961
2016-11-09	$1.27	$1.28	$1.25	$1.27	$1.27	40,210
2016-11-08	$1.30	$1.30	$1.27	$1.27	$1.27	37,700
2016-11-07	$1.25	$1.28	$1.17	$1.24	$1.24	58,658
2016-11-04	$1.24	$1.27	$1.16	$1.21	$1.21	37,384
2016-11-03	$1.40	$1.41	$1.06	$1.25	$1.25	189,611
2016-11-02	$1.42	$1.45	$1.40	$1.41	$1.41	41,690
2016-11-01	$1.49	$1.52	$1.42	$1.44	$1.44	44,721
2016-10-31	$1.54	$1.58	$1.46	$1.49	$1.49	110,825
2016-10-28	$1.49	$1.55	$1.49	$1.49	$1.49	66,744
2016-10-27	$1.52	$1.55	$1.49	$1.49	$1.49	58,710
2016-10-26	$1.53	$1.55	$1.51	$1.52	$1.52	11,922
2016-10-25	$1.53	$1.56	$1.53	$1.55	$1.55	30,686
2016-10-24	$1.51	$1.58	$1.51	$1.52	$1.52	26,686
2016-10-21	$1.50	$1.51	$1.47	$1.49	$1.49	36,949
2016-10-20	$1.54	$1.56	$1.41	$1.49	$1.49	128,716
2016-10-19	$1.54	$1.56	$1.53	$1.53	$1.53	25,476
2016-10-18	$1.58	$1.58	$1.51	$1.56	$1.56	39,844
2016-10-17	$1.54	$1.58	$1.54	$1.55	$1.55	34,520
2016-10-14	$1.54	$1.58	$1.51	$1.52	$1.52	32,843
2016-10-13	$1.57	$1.60	$1.53	$1.55	$1.55	36,127
2016-10-12	$1.62	$1.62	$1.55	$1.57	$1.57	15,618
2016-10-11	$1.58	$1.64	$1.57	$1.60	$1.60	49,991
2016-10-10	$1.56	$1.60	$1.56	$1.57	$1.57	5,751
2016-10-07	$1.59	$1.60	$1.55	$1.57	$1.57	65,713
2016-10-06	$1.60	$1.61	$1.58	$1.60	$1.60	45,360
2016-10-05	$1.62	$1.62	$1.57	$1.58	$1.58	37,033
2016-10-04	$1.65	$1.68	$1.60	$1.60	$1.60	50,557
2016-10-03	$1.58	$1.67	$1.56	$1.67	$1.67	251,167
2016-09-30	$1.59	$1.67	$1.57	$1.58	$1.58	274,863
2016-09-29	$1.63	$1.64	$1.57	$1.57	$1.57	47,296
2016-09-28	$1.67	$1.68	$1.63	$1.63	$1.63	35,764
2016-09-27	$1.67	$1.70	$1.66	$1.66	$1.66	5,482
2016-09-26	$1.69	$1.69	$1.63	$1.69	$1.69	33,071
2016-09-23	$1.68	$1.70	$1.63	$1.69	$1.69	80,179
2016-09-22	$1.70	$1.75	$1.65	$1.68	$1.68	164,014
2016-09-21	$1.57	$1.68	$1.54	$1.67	$1.67	463,609
2016-09-20	$1.59	$1.63	$1.54	$1.55	$1.55	57,604
2016-09-19	$1.61	$1.65	$1.55	$1.62	$1.62	244,811
2016-09-16	$1.58	$1.61	$1.54	$1.59	$1.59	287,969
2016-09-15	$1.56	$1.62	$1.54	$1.57	$1.57	131,168
2016-09-14	$1.61	$1.63	$1.55	$1.55	$1.55	93,931
2016-09-13	$1.67	$1.67	$1.56	$1.57	$1.57	108,501
2016-09-12	$1.75	$1.75	$1.66	$1.67	$1.67	115,256
2016-09-09	$1.81	$1.83	$1.74	$1.74	$1.74	120,634
2016-09-08	$1.82	$1.90	$1.77	$1.80	$1.80	138,694
2016-09-07	$1.90	$1.90	$1.81	$1.81	$1.81	184,217
2016-09-06	$2.05	$2.06	$1.81	$1.86	$1.86	247,664
2016-09-02	$1.90	$2.06	$1.87	$1.97	$1.97	202,883
2016-09-01	$1.91	$1.94	$1.81	$1.88	$1.88	285,183
2016-08-31	$1.72	$2.08	$1.65	$1.94	$1.94	1,093,299
2016-08-30	$1.64	$1.70	$1.63	$1.68	$1.68	107,046
2016-08-29	$1.55	$1.64	$1.55	$1.62	$1.62	115,545
2016-08-26	$1.45	$1.60	$1.42	$1.56	$1.56	619,631
2016-08-25	$1.45	$1.49	$1.45	$1.45	$1.45	46,798
2016-08-24	$1.45	$1.50	$1.43	$1.44	$1.44	71,892
2016-08-23	$1.46	$1.47	$1.43	$1.44	$1.44	56,352
2016-08-22	$1.46	$1.48	$1.42	$1.43	$1.43	22,520
2016-08-19	$1.43	$1.49	$1.43	$1.47	$1.47	29,427
2016-08-18	$1.49	$1.54	$1.44	$1.45	$1.45	46,490
2016-08-17	$1.46	$1.50	$1.45	$1.47	$1.47	36,832
2016-08-16	$1.44	$1.50	$1.44	$1.46	$1.46	70,054
2016-08-15	$1.52	$1.52	$1.46	$1.48	$1.48	83,520
2016-08-12	$1.62	$1.63	$1.49	$1.52	$1.52	262,737
2016-08-11	$1.77	$1.77	$1.62	$1.62	$1.62	56,262
2016-08-10	$1.76	$1.76	$1.67	$1.69	$1.69	12,661
2016-08-09	$1.72	$1.75	$1.72	$1.74	$1.74	9,348
2016-08-08	$1.74	$1.77	$1.67	$1.72	$1.72	8,789
2016-08-05	$1.76	$1.77	$1.71	$1.75	$1.75	6,869
2016-08-04	$1.70	$1.77	$1.68	$1.75	$1.75	25,926
2016-08-03	$1.77	$1.77	$1.68	$1.71	$1.71	15,621
2016-08-02	$1.82	$1.82	$1.75	$1.78	$1.78	3,873
2016-08-01	$1.79	$1.85	$1.72	$1.78	$1.78	47,837
2016-07-29	$1.81	$1.82	$1.70	$1.78	$1.78	21,585
2016-07-28	$1.80	$1.83	$1.75	$1.75	$1.75	38,854
2016-07-27	$1.82	$1.83	$1.73	$1.78	$1.78	6,567
2016-07-26	$1.83	$1.83	$1.74	$1.79	$1.79	4,449
2016-07-25	$1.75	$1.88	$1.75	$1.82	$1.82	31,741
2016-07-22	$1.77	$1.84	$1.73	$1.74	$1.74	21,662
2016-07-21	$1.76	$1.80	$1.73	$1.75	$1.75	15,415
2016-07-20	$1.84	$1.84	$1.75	$1.78	$1.78	21,455
2016-07-19	$1.78	$1.83	$1.73	$1.82	$1.82	25,880
2016-07-18	$1.86	$1.86	$1.77	$1.78	$1.78	52,596
2016-07-15	$1.75	$1.83	$1.70	$1.82	$1.82	81,067
2016-07-14	$1.71	$1.80	$1.68	$1.70	$1.70	43,990
2016-07-13	$1.75	$1.75	$1.64	$1.72	$1.72	52,828
2016-07-12	$1.70	$1.81	$1.58	$1.73	$1.73	77,277
2016-07-11	$1.46	$1.71	$1.43	$1.71	$1.71	103,407
2016-07-08	$1.47	$1.47	$1.40	$1.45	$1.45	53,943
2016-07-07	$1.41	$1.48	$1.40	$1.42	$1.42	78,433
2016-07-06	$1.50	$1.51	$1.40	$1.44	$1.44	91,483
2016-07-05	$1.54	$1.59	$1.48	$1.49	$1.49	16,794
2016-07-01	$1.62	$1.62	$1.57	$1.60	$1.60	72,173
2016-06-30	$1.47	$1.60	$1.42	$1.58	$1.58	139,561
2016-06-29	$1.49	$1.49	$1.40	$1.42	$1.42	67,956
2016-06-28	$1.46	$1.52	$1.42	$1.47	$1.47	52,360
2016-06-27	$1.43	$1.46	$1.40	$1.41	$1.41	35,799
2016-06-24	$1.45	$1.47	$1.40	$1.42	$1.42	27,008
2016-06-23	$1.46	$1.53	$1.42	$1.48	$1.48	58,504
2016-06-22	$1.48	$1.48	$1.43	$1.45	$1.45	9,833
2016-06-21	$1.51	$1.54	$1.44	$1.47	$1.47	19,703
2016-06-20	$1.52	$1.54	$1.50	$1.50	$1.50	51,141
2016-06-17	$1.47	$1.55	$1.47	$1.49	$1.49	59,049
2016-06-16	$1.51	$1.51	$1.45	$1.46	$1.46	10,473
2016-06-15	$1.46	$1.54	$1.40	$1.50	$1.50	53,150
2016-06-14	$1.52	$1.60	$1.40	$1.45	$1.45	151,352
2016-06-13	$1.55	$1.56	$1.50	$1.54	$1.54	107,518
2016-06-10	$1.59	$1.62	$1.56	$1.57	$1.57	26,820
2016-06-09	$1.61	$1.61	$1.58	$1.58	$1.58	13,232
2016-06-08	$1.61	$1.69	$1.59	$1.61	$1.61	52,334
2016-06-07	$1.60	$1.65	$1.57	$1.61	$1.61	121,382
2016-06-06	$1.68	$1.68	$1.60	$1.60	$1.60	56,231
2016-06-03	$1.53	$1.65	$1.53	$1.60	$1.60	77,106
2016-06-02	$1.47	$1.63	$1.47	$1.55	$1.55	64,964
2016-06-01	$1.51	$1.55	$1.47	$1.47	$1.47	361,368
2016-05-31	$1.55	$1.60	$1.51	$1.51	$1.51	78,246
2016-05-27	$1.67	$1.68	$1.53	$1.58	$1.58	64,222
2016-05-26	$1.64	$1.70	$1.64	$1.68	$1.68	25,834
2016-05-25	$1.69	$1.71	$1.65	$1.68	$1.68	62,310
2016-05-24	$1.79	$1.79	$1.69	$1.75	$1.75	27,205
2016-05-23	$1.83	$1.84	$1.76	$1.79	$1.79	12,862
2016-05-20	$1.92	$1.96	$1.68	$1.85	$1.85	44,630
2016-05-19	$1.91	$1.96	$1.85	$1.90	$1.90	37,884
2016-05-18	$2.01	$2.08	$1.84	$1.98	$1.98	52,826
2016-05-17	$2.20	$2.20	$1.96	$2.05	$2.05	106,385
2016-05-16	$2.31	$2.35	$2.20	$2.22	$2.22	36,399
2016-05-13	$2.18	$2.29	$2.18	$2.29	$2.29	15,525
2016-05-12	$2.28	$2.28	$2.16	$2.16	$2.16	178,801
2016-05-11	$2.41	$2.41	$2.23	$2.28	$2.28	14,214
2016-05-10	$2.37	$2.42	$2.35	$2.42	$2.42	12,213
2016-05-09	$2.32	$2.40	$2.30	$2.40	$2.40	9,727
2016-05-06	$2.27	$2.34	$2.26	$2.34	$2.34	1,958
2016-05-05	$2.27	$2.35	$2.27	$2.34	$2.34	973
2016-05-04	$2.27	$2.34	$2.25	$2.34	$2.34	7,025
2016-05-03	$2.26	$2.33	$2.26	$2.30	$2.30	4,952
2016-05-02	$2.36	$2.39	$2.29	$2.30	$2.30	11,797
2016-04-29	$2.36	$2.49	$2.34	$2.35	$2.35	48,695
2016-04-28	$2.31	$2.31	$2.23	$2.29	$2.29	10,346
2016-04-27	$2.25	$2.31	$2.24	$2.31	$2.31	15,914
2016-04-26	$2.34	$2.44	$2.31	$2.31	$2.31	3,322
2016-04-25	$2.45	$2.45	$2.33	$2.33	$2.33	2,215
2016-04-22	$2.43	$2.48	$2.29	$2.39	$2.39	12,950
2016-04-21	$2.39	$2.45	$2.37	$2.41	$2.41	10,591
2016-04-20	$2.28	$2.35	$2.21	$2.34	$2.34	13,426
2016-04-19	$2.15	$2.36	$2.15	$2.26	$2.26	51,863
2016-04-18	$2.13	$2.24	$2.09	$2.09	$2.09	37,924
2016-04-15	$2.14	$2.23	$2.10	$2.17	$2.17	69,004
2016-04-14	$2.22	$2.25	$2.15	$2.16	$2.16	45,821
2016-04-13	$2.31	$2.32	$2.21	$2.22	$2.22	36,937
2016-04-12	$2.27	$2.34	$2.26	$2.28	$2.28	29,023
2016-04-11	$2.29	$2.33	$2.28	$2.29	$2.29	18,491
2016-04-08	$2.32	$2.38	$2.30	$2.30	$2.30	3,338
2016-04-07	$2.32	$2.38	$2.30	$2.32	$2.32	19,580
2016-04-06	$2.35	$2.41	$2.31	$2.32	$2.32	51,908
2016-04-05	$2.26	$2.38	$2.26	$2.38	$2.38	23,376
2016-04-04	$2.26	$2.37	$2.20	$2.34	$2.34	111,301
2016-04-01	$2.30	$2.35	$2.16	$2.16	$2.16	37,963
2016-03-31	$2.37	$2.38	$2.18	$2.22	$2.22	80,292
2016-03-30	$2.43	$2.47	$2.31	$2.37	$2.37	36,049
2016-03-29	$2.50	$2.51	$2.40	$2.42	$2.42	13,744
2016-03-28	$2.65	$2.66	$2.48	$2.50	$2.50	26,433
2016-03-24	$2.67	$2.75	$2.65	$2.65	$2.65	11,887
2016-03-23	$2.65	$2.71	$2.64	$2.67	$2.67	15,327
2016-03-22	$2.70	$2.73	$2.63	$2.67	$2.67	18,499
2016-03-21	$2.76	$2.78	$2.71	$2.71	$2.71	10,136
2016-03-18	$2.78	$2.91	$2.75	$2.75	$2.75	20,671
2016-03-17	$2.79	$2.88	$2.71	$2.75	$2.75	30,491
2016-03-16	$2.85	$2.91	$2.77	$2.81	$2.81	46,886
2016-03-15	$2.96	$2.97	$2.90	$2.91	$2.91	26,301
2016-03-14	$3.10	$3.10	$3.02	$3.05	$3.05	17,022
2016-03-11	$3.15	$3.15	$3.06	$3.07	$3.07	26,654
2016-03-10	$3.14	$3.15	$3.10	$3.12	$3.12	14,774
2016-03-09	$3.22	$3.22	$3.14	$3.14	$3.14	2,138
2016-03-08	$3.13	$3.19	$3.10	$3.10	$3.10	11,581
2016-03-07	$3.17	$3.23	$3.10	$3.10	$3.10	28,486
2016-03-04	$3.28	$3.40	$3.19	$3.19	$3.19	44,323
2016-03-03	$3.35	$3.36	$3.25	$3.25	$3.25	12,294
2016-03-02	$3.28	$3.36	$3.28	$3.36	$3.36	10,463
2016-03-01	$3.24	$3.34	$3.21	$3.29	$3.29	17,795
2016-02-29	$3.28	$3.29	$3.17	$3.17	$3.17	5,439
2016-02-26	$3.23	$3.25	$3.20	$3.22	$3.22	5,803
2016-02-25	$3.18	$3.27	$3.18	$3.23	$3.23	15,950
2016-02-24	$3.24	$3.30	$3.21	$3.30	$3.30	2,000
2016-02-23	$3.20	$3.32	$3.20	$3.32	$3.32	2,146
2016-02-22	$3.20	$3.24	$3.20	$3.22	$3.22	5,530
2016-02-19	$3.34	$3.34	$3.20	$3.20	$3.20	14,166
2016-02-18	$3.26	$3.34	$3.26	$3.30	$3.30	1,742
2016-02-17	$3.30	$3.34	$3.22	$3.25	$3.25	3,446
2016-02-16	$3.24	$3.31	$3.22	$3.22	$3.22	6,232
2016-02-12	$3.28	$3.37	$3.15	$3.20	$3.20	24,674
2016-02-11	$3.28	$3.34	$3.26	$3.31	$3.31	14,360
2016-02-10	$3.30	$3.32	$3.27	$3.30	$3.30	9,523
2016-02-09	$3.15	$3.26	$3.15	$3.26	$3.26	19,899
2016-02-08	$3.25	$3.34	$3.17	$3.19	$3.19	14,592
2016-02-05	$3.36	$3.36	$3.25	$3.25	$3.25	12,246
2016-02-04	$3.43	$3.53	$3.25	$3.30	$3.30	39,395
2016-02-03	$3.33	$3.50	$3.28	$3.41	$3.41	64,328
2016-02-02	$3.50	$3.55	$3.26	$3.27	$3.27	23,580
2016-02-01	$3.54	$3.58	$3.35	$3.56	$3.56	8,784
2016-01-29	$3.45	$3.62	$3.37	$3.51	$3.51	42,218
2016-01-28	$3.40	$3.41	$3.31	$3.38	$3.38	7,865
2016-01-27	$3.44	$3.48	$3.30	$3.35	$3.35	8,125
2016-01-26	$3.24	$3.46	$3.19	$3.38	$3.38	9,602
2016-01-25	$3.22	$3.30	$3.16	$3.16	$3.16	8,550
2016-01-22	$3.34	$3.34	$3.16	$3.25	$3.25	19,681
2016-01-21	$3.30	$3.43	$3.13	$3.21	$3.21	12,028
2016-01-20	$3.10	$3.28	$3.00	$3.28	$3.28	192,244
2016-01-19	$3.37	$3.43	$3.16	$3.23	$3.23	35,576
2016-01-15	$3.39	$3.45	$3.11	$3.25	$3.25	76,559
2016-01-14	$3.75	$3.82	$3.32	$3.54	$3.54	76,058
2016-01-13	$3.84	$3.90	$3.60	$3.60	$3.60	62,618
2016-01-12	$3.78	$3.82	$3.61	$3.75	$3.75	111,093
2016-01-11	$3.60	$3.75	$3.51	$3.75	$3.75	60,867
2016-01-08	$3.65	$3.65	$3.60	$3.60	$3.60	40,381
2016-01-07	$3.65	$3.65	$3.60	$3.65	$3.65	28,619
2016-01-06	$3.75	$3.79	$3.70	$3.70	$3.70	44,237
2016-01-05	$3.78	$3.82	$3.70	$3.77	$3.77	5,337
2016-01-04	$3.87	$4.00	$3.78	$3.82	$3.82	26,541
2015-12-31	$3.91	$3.99	$3.79	$3.85	$3.85	22,052
2015-12-30	$3.93	$3.99	$3.86	$3.94	$3.94	17,139
2015-12-29	$3.90	$3.91	$3.83	$3.89	$3.89	10,809
2015-12-28	$3.82	$4.07	$3.74	$3.90	$3.90	10,105
2015-12-24	$3.76	$3.85	$3.73	$3.83	$3.83	238,600
2015-12-23	$3.85	$3.93	$3.72	$3.81	$3.81	55,226
2015-12-22	$3.94	$3.98	$3.83	$3.92	$3.92	31,169
2015-12-21	$3.94	$4.05	$3.87	$3.94	$3.94	45,082
2015-12-18	$3.90	$4.14	$3.90	$4.00	$4.00	73,819
2015-12-17	$3.87	$4.07	$3.87	$3.96	$3.96	24,368
2015-12-16	$3.98	$4.00	$3.89	$3.99	$3.99	20,533
2015-12-15	$3.92	$3.99	$3.82	$3.90	$3.90	22,314
2015-12-14	$3.85	$3.98	$3.80	$3.96	$3.96	84,161
2015-12-11	$3.90	$3.99	$3.85	$3.85	$3.85	33,129
2015-12-10	$4.00	$4.00	$3.90	$3.93	$3.93	22,111
2015-12-09	$3.84	$4.00	$3.84	$4.00	$4.00	32,510
2015-12-08	$3.90	$3.93	$3.90	$3.90	$3.90	4,334
2015-12-07	$3.90	$3.98	$3.87	$3.87	$3.87	80,273
2015-12-04	$3.88	$3.98	$3.85	$3.90	$3.90	51,098
2015-12-03	$3.96	$4.00	$3.84	$3.89	$3.89	19,298
2015-12-02	$3.86	$4.04	$3.86	$3.92	$3.92	51,616
2015-12-01	$3.87	$3.96	$3.81	$3.88	$3.88	32,503
2015-11-30	$3.76	$3.96	$3.76	$3.87	$3.87	48,252
2015-11-27	$3.80	$3.88	$3.80	$3.81	$3.81	9,961
2015-11-25	$3.85	$3.86	$3.75	$3.77	$3.77	37,093
2015-11-24	$3.75	$3.84	$3.70	$3.80	$3.80	7,823
2015-11-23	$3.71	$3.83	$3.62	$3.75	$3.75	82,017
2015-11-20	$3.65	$3.79	$3.65	$3.75	$3.75	14,476
2015-11-19	$3.74	$3.80	$3.65	$3.68	$3.68	38,878
2015-11-18	$3.75	$3.79	$3.67	$3.67	$3.67	28,128
2015-11-17	$3.66	$3.81	$3.65	$3.71	$3.71	51,089
2015-11-16	$3.70	$3.79	$3.65	$3.65	$3.65	19,940
2015-11-13	$3.75	$3.81	$3.71	$3.80	$3.80	12,524
2015-11-12	$3.80	$3.95	$3.74	$3.74	$3.74	14,186
2015-11-11	$3.82	$3.89	$3.70	$3.80	$3.80	12,828
2015-11-10	$3.71	$3.84	$3.64	$3.82	$3.82	38,524
2015-11-09	$3.76	$3.89	$3.70	$3.84	$3.84	65,089
2015-11-06	$3.50	$3.73	$3.50	$3.70	$3.70	36,483
2015-11-05	$3.47	$3.48	$3.40	$3.45	$3.45	5,630
2015-11-04	$3.45	$3.64	$3.33	$3.40	$3.40	77,945
2015-11-03	$3.40	$3.50	$3.40	$3.41	$3.41	7,631
2015-11-02	$3.35	$3.50	$3.33	$3.37	$3.37	19,872
2015-10-30	$3.38	$3.44	$3.35	$3.35	$3.35	12,503
2015-10-29	$3.45	$3.45	$3.38	$3.38	$3.38	11,977
2015-10-28	$3.42	$3.45	$3.40	$3.40	$3.40	7,950
2015-10-27	$3.39	$3.43	$3.38	$3.38	$3.38	16,192
2015-10-26	$3.41	$3.45	$3.39	$3.45	$3.45	50,775
2015-10-23	$3.37	$3.44	$3.37	$3.41	$3.41	4,700
2015-10-22	$3.41	$3.45	$3.41	$3.42	$3.42	7,558
2015-10-21	$3.40	$3.42	$3.40	$3.41	$3.41	19,453
2015-10-20	$3.35	$3.41	$3.34	$3.35	$3.35	33,615
2015-10-19	$3.43	$3.43	$3.35	$3.38	$3.38	31,173
2015-10-16	$3.45	$3.45	$3.39	$3.41	$3.41	11,794
2015-10-15	$3.53	$3.53	$3.33	$3.43	$3.43	119,319
2015-10-14	$3.39	$3.45	$3.33	$3.37	$3.37	11,257
2015-10-13	$3.34	$3.45	$3.30	$3.45	$3.45	38,234
2015-10-12	$3.35	$3.36	$3.28	$3.30	$3.30	109,252
2015-10-09	$3.35	$3.42	$3.32	$3.40	$3.40	25,486
2015-10-08	$3.25	$3.44	$3.25	$3.43	$3.43	26,794
2015-10-07	$3.35	$3.38	$3.25	$3.25	$3.25	29,246
2015-10-06	$3.25	$3.35	$3.15	$3.35	$3.35	144,177
2015-10-05	$3.16	$3.25	$3.10	$3.25	$3.25	61,436
2015-10-02	$3.00	$3.09	$2.98	$3.09	$3.09	23,680
2015-10-01	$2.92	$3.10	$2.88	$3.00	$3.00	69,891
2015-09-30	$2.96	$3.00	$2.76	$2.88	$2.88	31,320
2015-09-29	$3.15	$3.15	$2.81	$2.83	$2.83	30,855
2015-09-28	$3.07	$3.11	$3.06	$3.11	$3.11	2,740
2015-09-25	$3.09	$3.18	$3.04	$3.17	$3.17	12,425
2015-09-24	$2.95	$3.15	$2.95	$3.11	$3.11	3,307
2015-09-23	$3.05	$3.14	$2.94	$2.94	$2.94	18,343
2015-09-22	$3.08	$3.13	$3.02	$3.08	$3.08	100,546
2015-09-21	$3.23	$3.23	$3.09	$3.10	$3.10	12,169
2015-09-18	$3.21	$3.26	$3.14	$3.26	$3.26	32,923
2015-09-17	$3.18	$3.31	$3.17	$3.25	$3.25	33,026
2015-09-16	$3.15	$3.21	$3.15	$3.18	$3.18	4,126
2015-09-15	$3.14	$3.18	$3.14	$3.18	$3.18	7,904
2015-09-14	$3.12	$3.21	$3.08	$3.13	$3.13	20,418
2015-09-11	$3.12	$3.23	$3.06	$3.15	$3.15	19,096
2015-09-10	$3.23	$3.25	$3.17	$3.21	$3.21	21,611
2015-09-09	$3.22	$3.25	$3.10	$3.25	$3.25	36,861
2015-09-08	$3.15	$3.25	$3.12	$3.16	$3.16	128,012
2015-09-04	$3.24	$3.25	$3.15	$3.17	$3.17	16,109
2015-09-03	$3.19	$3.23	$3.15	$3.23	$3.23	14,451
2015-09-02	$3.21	$3.25	$3.14	$3.14	$3.14	20,879
2015-09-01	$3.16	$3.24	$3.15	$3.22	$3.22	12,557
2015-08-31	$3.18	$3.25	$3.18	$3.22	$3.22	23,881
2015-08-28	$3.17	$3.25	$3.15	$3.15	$3.15	8,254
2015-08-27	$3.14	$3.20	$3.13	$3.13	$3.13	35,526
2015-08-26	$3.16	$3.21	$3.12	$3.17	$3.17	36,606
2015-08-25	$3.16	$3.24	$3.14	$3.15	$3.15	36,333
2015-08-24	$3.05	$3.19	$3.05	$3.15	$3.15	102,955
2015-08-21	$3.14	$3.25	$3.14	$3.22	$3.22	24,201
2015-08-20	$3.11	$3.17	$3.10	$3.13	$3.13	32,387
2015-08-19	$3.10	$3.12	$3.10	$3.11	$3.11	37,183
2015-08-18	$3.10	$3.11	$3.06	$3.08	$3.08	48,846
2015-08-17	$3.05	$3.16	$3.05	$3.09	$3.09	61,904
2015-08-14	$3.15	$3.15	$3.05	$3.07	$3.07	31,343
2015-08-13	$3.12	$3.20	$3.09	$3.14	$3.14	62,277
2015-08-12	$3.24	$3.24	$3.05	$3.05	$3.05	42,077
2015-08-11	$3.25	$3.25	$3.11	$3.15	$3.15	27,840

Spark Networks SE (LOV) News Headlines

Recent Spark Networks SE (LOV) News

Similar Companies to Spark Networks SE (LOV) 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

Spark Networks SE (LOV) Exchange: NYSE MKT