Liberated Syndication Inc (LSYN) Stock

Data as of April 25, 2024

$3.75 ($0.00) 0.00%

Liberated Syndication Inc - Daily Information

Click for more stock information on Liberated Syndication Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.75
Previous Close	$3.75
High	$3.75
Low	$3.75
Adjusted Open	$3.75
Previous Adjusted Close	$3.75
Adjusted High	$3.75
Adjusted Low	$3.75

About Liberated Syndication Inc (LSYN)

Liberated Syndication Inc. (“Libsyn”) is a world leading podcast hosting network and has been providing publishers with distribution and monetization services since 2004. In 2019, Libsyn delivered over 6.2 billion downloads. Libsyn hosts over 5.8 million media files from more than 74,000 podcasts. Podcast producers choose Libsyn to measure their audience via IAB V2 certified stats, deliver popular audio and video episodes, distribute their content through smartphone apps (iOS and Android), and monetize via premium subscription services and advertising. The Company also owns Pair Networks, founded in 1996, one of the oldest and most experienced Internet hosting companies, providing a full range of fast, powerful and reliable Web hosting services. Libsyn is a Pittsburgh-based company with a world class team. Visit Libsyn on the web at www.libsyn.com and visit Pair Networks at www.pair.com.

Invest in Liberated Syndication Inc (LSYN)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Liberated Syndication Inc (LSYN)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-13	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-12	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-11	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-10	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-06	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-05	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-04	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-03	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-05-02	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-29	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-28	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-27	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-26	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-25	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-22	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-21	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-20	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-19	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-18	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-14	$3.40	$3.75	$3.40	$3.75	$3.75	21,515
2022-04-13	$3.75	$3.75	$3.75	$3.75	$3.75	40
2022-04-12	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-11	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-08	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-07	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-06	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-05	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-04	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-04-01	$3.30	$3.75	$3.30	$3.75	$3.75	19,723
2022-03-31	$3.15	$3.70	$3.15	$3.70	$3.70	10,215
2022-03-30	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-03-29	$3.70	$3.70	$3.70	$3.70	$3.70	0
2022-03-28	$3.15	$3.70	$3.15	$3.70	$3.70	6,852
2022-03-25	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-24	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-23	$3.12	$3.75	$3.12	$3.75	$3.75	6,658
2022-03-22	$3.75	$3.75	$3.75	$3.75	$3.75	0
2022-03-21	$3.50	$3.50	$3.50	$3.50	$3.50	27,527
2022-03-18	$3.60	$3.60	$3.50	$3.50	$3.50	27,527
2022-03-17	$3.60	$3.75	$3.60	$3.75	$3.75	4,532
2022-03-16	$3.60	$3.75	$3.60	$3.75	$3.75	11,178
2022-03-15	$3.55	$3.70	$3.15	$3.70	$3.70	30,503
2022-03-14	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-03-11	$3.10	$3.10	$3.05	$3.05	$3.05	4,340
2022-03-10	$3.25	$3.25	$3.18	$3.18	$3.18	1,444
2022-03-09	$3.25	$3.25	$3.25	$3.25	$3.25	6,643
2022-03-08	$3.25	$3.25	$3.25	$3.25	$3.25	0
2022-03-07	$0.00	$3.30	$0.00	$3.25	$3.25	2,172
2022-03-04	$3.25	$3.25	$3.25	$3.25	$3.25	250
2022-03-03	$3.30	$3.30	$3.00	$3.20	$3.20	4,000
2022-03-02	$3.25	$3.25	$3.20	$3.20	$3.20	12,675
2022-03-01	$3.45	$3.45	$3.45	$3.45	$3.45	1
2022-02-28	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-02-25	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-02-24	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-02-23	$3.30	$3.45	$3.30	$3.45	$3.45	5,750
2022-02-22	$3.30	$3.39	$3.00	$3.25	$3.25	11,658
2022-02-18	$3.24	$3.30	$3.20	$3.30	$3.30	2,750
2022-02-17	$3.24	$3.24	$3.24	$3.24	$3.24	2,000
2022-02-16	$3.45	$3.45	$3.45	$3.45	$3.45	0
2022-02-15	$3.60	$3.60	$3.45	$3.45	$3.45	4,248
2022-02-14	$3.60	$3.75	$3.60	$3.75	$3.75	11,500
2022-02-11	$3.60	$3.60	$3.60	$3.60	$3.60	300
2022-02-10	$3.60	$3.60	$3.60	$3.60	$3.60	0
2022-02-09	$3.60	$3.60	$3.60	$3.60	$3.60	1,618
2022-02-08	$3.60	$3.60	$3.60	$3.60	$3.60	320
2022-02-07	$3.60	$3.60	$3.60	$3.60	$3.60	2,331
2022-02-04	$3.60	$3.70	$3.60	$3.70	$3.70	2,755
2022-02-03	$3.65	$3.65	$3.65	$3.65	$3.65	0
2022-02-02	$3.40	$3.65	$3.40	$3.65	$3.65	4,563
2022-02-01	$3.60	$3.60	$3.40	$3.45	$3.45	2,320
2022-01-31	$3.50	$3.60	$3.50	$3.60	$3.60	7,677
2022-01-28	$3.25	$3.50	$3.25	$3.50	$3.50	3,350
2022-01-27	$3.60	$3.60	$3.60	$3.60	$3.60	10
2022-01-26	$3.60	$3.60	$3.60	$3.60	$3.60	0
2022-01-25	$3.25	$3.60	$3.25	$3.60	$3.60	800
2022-01-24	$3.40	$3.40	$3.40	$3.40	$3.40	998
2022-01-21	$3.40	$3.60	$3.40	$3.60	$3.60	2,717
2022-01-20	$3.40	$3.40	$3.40	$3.40	$3.40	260
2022-01-19	$3.40	$3.60	$3.40	$3.60	$3.60	1,651
2022-01-18	$3.30	$3.70	$3.30	$3.70	$3.70	7,546
2022-01-14	$3.30	$3.50	$3.30	$3.50	$3.50	709
2022-01-13	$4.05	$4.05	$4.05	$4.05	$4.05	0
2022-01-12	$4.05	$4.05	$4.05	$4.05	$4.05	0
2022-01-11	$4.05	$4.05	$4.05	$4.05	$4.05	0
2022-01-10	$4.05	$4.05	$4.05	$4.05	$4.05	0
2022-01-07	$4.05	$4.05	$4.05	$4.05	$4.05	159
2022-01-06	$4.05	$4.05	$4.05	$4.05	$4.05	6,032
2022-01-05	$3.60	$4.25	$3.60	$4.05	$4.05	78,982
2022-01-04	$3.56	$3.56	$3.56	$3.56	$3.56	46
2022-01-03	$3.56	$3.56	$3.56	$3.56	$3.56	0
2021-12-31	$3.20	$3.56	$3.20	$3.56	$3.56	6,312
2021-12-30	$3.20	$3.90	$3.20	$3.90	$3.90	7,549
2021-12-29	$3.22	$3.50	$3.22	$3.50	$3.50	5,550
2021-12-28	$3.20	$3.50	$3.20	$3.50	$3.50	600
2021-12-27	$3.20	$3.20	$3.20	$3.20	$3.20	1,401
2021-12-23	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-12-22	$3.30	$3.60	$3.30	$3.60	$3.60	2,587
2021-12-21	$3.30	$3.30	$3.30	$3.30	$3.30	448
2021-12-20	$3.70	$3.70	$3.70	$3.70	$3.70	0
2021-12-17	$3.70	$3.70	$3.70	$3.70	$3.70	222
2021-12-16	$3.70	$3.70	$3.70	$3.70	$3.70	0
2021-12-15	$3.30	$3.70	$3.30	$3.70	$3.70	3,534
2021-12-14	$3.80	$3.80	$3.50	$3.65	$3.65	23,266
2021-12-13	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-12-10	$3.30	$3.60	$3.30	$3.60	$3.60	5,522
2021-12-09	$3.30	$3.70	$3.30	$3.70	$3.70	2,166
2021-12-08	$3.30	$3.70	$3.30	$3.70	$3.70	1,184
2021-12-07	$3.25	$3.80	$3.25	$3.80	$3.80	4,194
2021-12-06	$3.80	$3.80	$3.80	$3.80	$3.80	109
2021-12-03	$3.25	$3.80	$3.25	$3.80	$3.80	9,440
2021-12-02	$3.75	$3.75	$3.75	$3.75	$3.75	0
2021-12-01	$3.60	$3.75	$3.60	$3.75	$3.75	8,412
2021-11-30	$3.50	$3.50	$3.50	$3.50	$3.50	6,917
2021-11-29	$3.75	$3.75	$3.75	$3.75	$3.75	0
2021-11-26	$3.75	$3.75	$3.75	$3.75	$3.75	5,249
2021-11-24	$3.75	$3.75	$3.75	$3.75	$3.75	5,759
2021-11-23	$3.85	$3.85	$3.85	$3.85	$3.85	170
2021-11-22	$3.90	$3.90	$3.85	$3.90	$3.90	27,050
2021-11-19	$4.00	$4.10	$4.00	$4.10	$4.10	11,178
2021-11-18	$3.75	$4.00	$3.75	$4.00	$4.00	11,300
2021-11-17	$3.80	$4.00	$3.75	$4.00	$4.00	20,000
2021-11-16	$3.25	$3.80	$3.25	$3.80	$3.80	14,591
2021-11-15	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-11-12	$3.59	$3.60	$3.59	$3.60	$3.60	1,365
2021-11-11	$3.00	$3.59	$3.00	$3.59	$3.59	3,300
2021-11-10	$3.00	$3.50	$3.00	$3.50	$3.50	4,602
2021-11-09	$3.59	$3.70	$2.02	$3.60	$3.60	3,960
2021-11-08	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-11-05	$3.55	$3.60	$3.55	$3.60	$3.60	3,960
2021-11-04	$3.55	$3.55	$3.55	$3.55	$3.55	465
2021-11-03	$3.20	$3.70	$3.20	$3.60	$3.60	23,548
2021-11-02	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-11-01	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-10-29	$3.60	$3.60	$3.60	$3.60	$3.60	0
2021-10-28	$3.28	$3.60	$3.20	$3.60	$3.60	74,696
2021-10-27	$3.50	$3.52	$3.40	$3.50	$3.50	29,758
2021-10-26	$3.60	$3.60	$3.23	$3.53	$3.53	79,704
2021-10-25	$3.20	$3.23	$3.20	$3.23	$3.23	1,150
2021-10-22	$3.30	$3.60	$3.30	$3.55	$3.55	17,759
2021-10-21	$3.60	$3.60	$3.20	$3.60	$3.60	22,568
2021-10-20	$3.60	$3.60	$3.60	$3.60	$3.60	30
2021-10-19	$3.20	$3.60	$3.20	$3.60	$3.60	4,611
2021-10-18	$3.20	$3.25	$3.20	$3.25	$3.25	4,590
2021-10-15	$3.25	$3.25	$3.20	$3.20	$3.20	2,767
2021-10-14	$3.15	$3.20	$3.15	$3.20	$3.20	6,800
2021-10-13	$3.20	$3.20	$3.20	$3.20	$3.20	298
2021-10-12	$3.15	$3.25	$3.15	$3.25	$3.25	13,819
2021-10-11	$2.30	$3.10	$2.30	$3.10	$3.10	6,016
2021-10-08	$3.00	$3.10	$2.95	$3.05	$3.05	2,760
2021-10-07	$2.90	$3.10	$2.90	$3.10	$3.10	4,345
2021-10-06	$3.19	$3.30	$3.00	$3.00	$3.00	3,696
2021-10-05	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-10-04	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-10-01	$3.30	$3.30	$3.30	$3.30	$3.30	0
2021-09-30	$3.30	$3.30	$3.30	$3.30	$3.30	419
2021-09-29	$3.60	$3.60	$3.60	$3.60	$3.60	4,150
2021-09-28	$3.40	$3.46	$3.40	$3.40	$3.40	3,061
2021-09-27	$3.40	$3.50	$3.30	$3.40	$3.40	49,230
2021-09-24	$3.44	$3.45	$3.35	$3.40	$3.40	17,212
2021-09-23	$3.40	$3.60	$3.40	$3.60	$3.60	14,073
2021-09-22	$3.49	$3.59	$3.25	$3.59	$3.59	58,449
2021-09-21	$3.30	$3.50	$3.25	$3.42	$3.42	16,073
2021-09-20	$3.20	$3.55	$3.02	$3.30	$3.30	50,120
2021-09-17	$3.41	$3.41	$2.86	$3.28	$3.28	92,156
2021-09-16	$3.52	$3.58	$3.39	$3.39	$3.39	40,358
2021-09-15	$3.50	$3.58	$3.33	$3.55	$3.55	9,369
2021-09-14	$3.60	$3.60	$3.16	$3.50	$3.50	8,265
2021-09-13	$3.60	$3.65	$3.40	$3.60	$3.60	60,460
2021-09-10	$3.63	$3.65	$3.40	$3.65	$3.65	7,474
2021-09-09	$3.61	$3.63	$3.40	$3.63	$3.63	23,428
2021-09-08	$3.50	$3.60	$3.41	$3.53	$3.53	26,200
2021-09-07	$3.50	$3.60	$3.25	$3.50	$3.50	9,003
2021-09-03	$3.66	$3.66	$3.66	$3.66	$3.66	10,301
2021-09-02	$3.58	$3.79	$3.50	$3.66	$3.66	31,922
2021-09-01	$3.65	$3.70	$3.45	$3.57	$3.57	19,960
2021-08-31	$3.54	$3.65	$3.54	$3.65	$3.65	8,568
2021-08-30	$3.30	$3.56	$3.30	$3.46	$3.46	21,037
2021-08-27	$3.07	$3.33	$3.07	$3.30	$3.30	17,248
2021-08-26	$3.13	$3.18	$2.99	$3.12	$3.12	30,629
2021-08-25	$3.40	$3.40	$2.90	$3.13	$3.13	133,933
2021-08-24	$3.55	$3.59	$3.30	$3.33	$3.33	4,145
2021-08-23	$3.39	$3.50	$3.33	$3.40	$3.40	34,119
2021-08-20	$3.14	$3.32	$2.98	$3.32	$3.32	14,137
2021-08-19	$2.95	$3.19	$2.95	$3.19	$3.19	70,855
2021-08-18	$2.99	$3.14	$2.78	$3.05	$3.05	19,895
2021-08-17	$3.23	$3.23	$3.00	$3.00	$3.00	43,770
2021-08-16	$3.30	$3.30	$3.03	$3.15	$3.15	18,152
2021-08-13	$3.35	$3.45	$3.26	$3.45	$3.45	11,465
2021-08-12	$3.48	$3.48	$3.28	$3.29	$3.29	7,041
2021-08-11	$3.45	$3.50	$3.28	$3.45	$3.45	10,536
2021-08-10	$3.55	$3.65	$3.45	$3.45	$3.45	6,266
2021-08-09	$3.80	$3.80	$3.53	$3.65	$3.65	11,719
2021-08-06	$3.59	$3.82	$3.50	$3.81	$3.81	40,147
2021-08-05	$3.50	$3.75	$3.40	$3.63	$3.63	10,840
2021-08-04	$3.75	$3.75	$3.65	$3.65	$3.65	3,417
2021-08-03	$3.73	$3.75	$3.65	$3.73	$3.73	4,408
2021-08-02	$3.69	$3.75	$3.65	$3.73	$3.73	23,844
2021-07-30	$3.40	$3.67	$3.40	$3.67	$3.67	21,297
2021-07-29	$3.30	$3.69	$3.30	$3.67	$3.67	32,393
2021-07-28	$3.40	$3.42	$3.25	$3.30	$3.30	14,251
2021-07-27	$3.47	$3.65	$3.16	$3.30	$3.30	22,839
2021-07-26	$3.46	$3.47	$3.16	$3.47	$3.47	26,483
2021-07-23	$3.37	$3.45	$3.34	$3.45	$3.45	31,899
2021-07-22	$3.40	$3.45	$3.34	$3.34	$3.34	24,795
2021-07-21	$3.55	$3.70	$3.37	$3.38	$3.38	40,980
2021-07-20	$3.50	$3.70	$3.37	$3.50	$3.50	82,961
2021-07-19	$3.90	$3.90	$3.37	$3.62	$3.62	63,729
2021-07-16	$3.75	$3.89	$3.51	$3.75	$3.75	63,669
2021-07-15	$3.82	$3.82	$3.65	$3.75	$3.75	34,160
2021-07-14	$3.82	$3.92	$3.80	$3.88	$3.88	23,405
2021-07-13	$3.92	$4.12	$3.82	$3.82	$3.82	39,630
2021-07-12	$4.00	$4.00	$3.85	$4.00	$4.00	4,432
2021-07-09	$3.95	$4.05	$3.89	$3.93	$3.93	15,120
2021-07-08	$3.85	$4.05	$3.85	$4.00	$4.00	23,349
2021-07-07	$3.81	$4.08	$3.80	$4.05	$4.05	22,528
2021-07-06	$3.90	$4.00	$3.80	$4.00	$4.00	21,917
2021-07-02	$3.90	$4.00	$3.85	$4.00	$4.00	17,395
2021-07-01	$3.95	$4.01	$3.85	$3.90	$3.90	9,203
2021-06-30	$3.90	$4.00	$3.81	$3.90	$3.90	6,838
2021-06-29	$3.81	$4.05	$3.81	$3.90	$3.90	14,960
2021-06-28	$3.90	$3.90	$3.80	$3.81	$3.81	10,457
2021-06-25	$3.80	$4.00	$3.78	$4.00	$4.00	30,732
2021-06-24	$3.78	$4.05	$3.75	$3.80	$3.80	51,386
2021-06-23	$3.90	$4.00	$3.75	$3.95	$3.95	45,091
2021-06-22	$3.81	$4.07	$3.68	$4.00	$4.00	44,412
2021-06-21	$4.00	$4.00	$3.85	$4.00	$4.00	23,109
2021-06-18	$3.81	$4.00	$3.81	$4.00	$4.00	14,344
2021-06-17	$3.81	$4.00	$3.80	$3.81	$3.81	36,730
2021-06-16	$3.91	$4.00	$3.80	$3.85	$3.85	22,446
2021-06-15	$4.10	$4.10	$3.85	$3.91	$3.91	54,817
2021-06-14	$4.00	$4.10	$3.96	$4.10	$4.10	8,301
2021-06-11	$4.25	$4.25	$3.96	$4.01	$4.01	12,155
2021-06-10	$4.13	$4.25	$4.00	$4.25	$4.25	13,177
2021-06-09	$4.42	$4.50	$4.15	$4.21	$4.21	22,886
2021-06-08	$4.04	$4.42	$4.04	$4.40	$4.40	52,519
2021-06-07	$3.91	$4.04	$3.80	$3.95	$3.95	51,404
2021-06-04	$4.03	$4.05	$3.91	$3.95	$3.95	14,871
2021-06-03	$4.05	$4.15	$4.00	$4.07	$4.07	16,302
2021-06-02	$4.00	$4.05	$3.95	$4.02	$4.02	11,493
2021-06-01	$4.10	$4.15	$3.97	$4.00	$4.00	36,739
2021-05-28	$4.03	$4.15	$4.03	$4.15	$4.15	17,856
2021-05-27	$4.07	$4.09	$3.97	$4.08	$4.08	31,480
2021-05-26	$4.20	$4.20	$3.97	$4.10	$4.10	13,792
2021-05-25	$4.05	$4.19	$4.00	$4.19	$4.19	18,613
2021-05-24	$4.05	$4.12	$4.05	$4.10	$4.10	17,372
2021-05-21	$4.22	$4.22	$3.97	$4.08	$4.08	17,568
2021-05-20	$4.25	$4.30	$4.03	$4.22	$4.22	27,738
2021-05-19	$4.45	$4.45	$4.00	$4.29	$4.29	75,400
2021-05-18	$4.42	$4.42	$4.40	$4.40	$4.40	425
2021-05-17	$4.42	$4.50	$4.37	$4.40	$4.40	8,690
2021-05-14	$4.60	$4.63	$4.38	$4.44	$4.44	3,203
2021-05-13	$4.50	$4.60	$4.37	$4.60	$4.60	12,824
2021-05-12	$4.60	$4.70	$4.45	$4.55	$4.55	22,094
2021-05-11	$4.72	$4.75	$4.06	$4.65	$4.65	34,542
2021-05-10	$4.75	$4.75	$4.70	$4.72	$4.72	1,025
2021-05-07	$4.56	$4.77	$4.56	$4.75	$4.75	5,828
2021-05-06	$4.65	$4.65	$4.49	$4.56	$4.56	20,747
2021-05-05	$4.68	$4.68	$4.68	$4.68	$4.68	222
2021-05-04	$4.75	$4.80	$4.65	$4.68	$4.68	6,331
2021-05-03	$4.85	$4.85	$4.62	$4.67	$4.67	28,791
2021-04-30	$4.98	$4.98	$4.90	$4.90	$4.90	2,960
2021-04-29	$4.90	$4.98	$4.80	$4.85	$4.85	12,119
2021-04-28	$4.85	$4.97	$4.78	$4.85	$4.85	26,702
2021-04-27	$4.88	$4.97	$4.85	$4.97	$4.97	15,499
2021-04-26	$4.81	$4.98	$4.65	$4.88	$4.88	21,603
2021-04-23	$4.85	$4.95	$4.83	$4.83	$4.83	18,797
2021-04-22	$4.80	$4.95	$4.80	$4.85	$4.85	13,022
2021-04-21	$4.60	$4.86	$4.60	$4.70	$4.70	22,735
2021-04-20	$4.65	$5.00	$4.20	$4.42	$4.42	28,358
2021-04-19	$4.73	$4.90	$4.64	$4.64	$4.64	15,954
2021-04-16	$4.75	$4.75	$4.60	$4.71	$4.71	12,215
2021-04-15	$4.98	$4.99	$4.72	$4.73	$4.73	11,849
2021-04-14	$4.85	$5.00	$4.50	$4.83	$4.83	16,190
2021-04-13	$4.70	$5.00	$4.70	$4.90	$4.90	12,465
2021-04-12	$4.90	$5.30	$4.50	$4.60	$4.60	47,272
2021-04-09	$4.80	$5.00	$4.80	$4.99	$4.99	3,638
2021-04-08	$4.95	$4.95	$4.76	$4.82	$4.82	7,952
2021-04-07	$4.90	$4.90	$4.88	$4.88	$4.88	2,622
2021-04-06	$4.95	$5.00	$4.90	$4.90	$4.90	20,991
2021-04-05	$4.93	$4.96	$4.88	$4.90	$4.90	26,523
2021-04-01	$4.93	$4.97	$4.90	$4.95	$4.95	25,652
2021-03-31	$4.50	$5.00	$4.50	$4.90	$4.90	67,585
2021-03-30	$4.30	$4.39	$4.30	$4.30	$4.30	6,964
2021-03-29	$4.25	$4.36	$4.20	$4.20	$4.20	3,357
2021-03-26	$4.20	$4.36	$4.20	$4.36	$4.36	3,396
2021-03-25	$4.40	$4.40	$4.07	$4.20	$4.20	10,159
2021-03-24	$4.24	$4.45	$4.19	$4.40	$4.40	2,967
2021-03-23	$4.43	$4.43	$4.23	$4.23	$4.23	4,336
2021-03-22	$4.22	$4.43	$4.22	$4.33	$4.33	3,137
2021-03-19	$4.33	$4.45	$4.25	$4.43	$4.43	1,848
2021-03-18	$4.13	$4.45	$4.13	$4.45	$4.45	19,445
2021-03-17	$4.25	$4.25	$3.97	$4.10	$4.10	8,780
2021-03-16	$4.13	$4.25	$4.13	$4.25	$4.25	17,002
2021-03-15	$4.10	$4.20	$4.06	$4.13	$4.13	15,523
2021-03-12	$4.10	$4.15	$3.93	$4.03	$4.03	10,772
2021-03-11	$4.19	$4.19	$4.09	$4.10	$4.10	9,367
2021-03-10	$4.15	$4.25	$4.12	$4.12	$4.12	2,306
2021-03-09	$4.10	$4.25	$4.10	$4.12	$4.12	30,396
2021-03-08	$4.09	$4.19	$4.00	$4.10	$4.10	22,700
2021-03-05	$4.21	$4.25	$3.66	$4.09	$4.09	134,525
2021-03-04	$4.41	$4.41	$4.24	$4.25	$4.25	40,292
2021-03-03	$4.61	$4.61	$4.34	$4.41	$4.41	31,414
2021-03-02	$4.67	$4.74	$4.49	$4.70	$4.70	3,892
2021-03-01	$4.57	$4.66	$4.45	$4.66	$4.66	9,970
2021-02-26	$4.55	$4.65	$4.45	$4.57	$4.57	11,173
2021-02-25	$4.58	$4.58	$4.40	$4.58	$4.58	13,677
2021-02-24	$4.55	$4.76	$4.50	$4.58	$4.58	13,677
2021-02-23	$4.55	$4.55	$4.50	$4.50	$4.50	6,525
2021-02-22	$4.70	$4.92	$4.55	$4.60	$4.60	28,461
2021-02-19	$4.61	$4.80	$4.61	$4.61	$4.61	14,839
2021-02-18	$4.67	$4.82	$4.61	$4.75	$4.75	15,765
2021-02-17	$4.70	$4.86	$4.65	$4.75	$4.75	15,765
2021-02-16	$4.88	$5.00	$4.64	$4.65	$4.65	21,515
2021-02-12	$4.99	$4.99	$4.68	$4.88	$4.88	8,959
2021-02-11	$4.75	$5.04	$4.50	$4.98	$4.98	31,278
2021-02-10	$4.86	$4.89	$4.68	$4.87	$4.87	40,496
2021-02-09	$4.75	$4.89	$4.50	$4.87	$4.87	40,496
2021-02-08	$4.83	$4.90	$4.50	$4.80	$4.80	10,894
2021-02-05	$4.78	$5.00	$4.75	$4.99	$4.99	12,610
2021-02-04	$4.87	$5.01	$4.83	$4.83	$4.83	12,968
2021-02-03	$4.81	$5.01	$4.81	$4.99	$4.99	13,618
2021-02-02	$4.50	$5.00	$4.50	$4.94	$4.94	37,343
2021-02-01	$4.77	$4.80	$4.21	$4.70	$4.70	19,280
2021-01-29	$4.90	$4.95	$4.69	$4.77	$4.77	15,382
2021-01-28	$4.98	$5.02	$4.80	$4.93	$4.93	7,010
2021-01-27	$4.93	$5.20	$4.25	$5.00	$5.00	67,007
2021-01-26	$4.98	$5.04	$4.90	$4.92	$4.92	20,826
2021-01-25	$5.09	$5.13	$4.95	$5.00	$5.00	45,529
2021-01-22	$5.30	$5.34	$5.00	$5.09	$5.09	42,684
2021-01-21	$5.20	$5.21	$5.03	$5.16	$5.16	17,875
2021-01-20	$5.15	$5.17	$4.86	$5.02	$5.02	16,149
2021-01-19	$5.14	$5.25	$4.75	$5.15	$5.15	22,153
2021-01-15	$5.10	$5.15	$5.10	$5.10	$5.10	37,723
2021-01-14	$5.14	$5.20	$5.00	$5.10	$5.10	13,403
2021-01-13	$4.72	$5.16	$4.50	$5.15	$5.15	33,583
2021-01-12	$5.07	$5.15	$4.75	$4.98	$4.98	16,051
2021-01-11	$5.08	$5.10	$4.56	$5.06	$5.06	38,885
2021-01-08	$5.11	$5.24	$4.85	$4.99	$4.99	27,269
2021-01-07	$5.10	$5.10	$5.00	$5.10	$5.10	11,347
2021-01-06	$5.29	$5.29	$5.01	$5.20	$5.20	13,273
2021-01-05	$5.35	$5.45	$5.10	$5.30	$5.30	26,092
2021-01-04	$5.44	$5.50	$5.16	$5.35	$5.35	12,782
2020-12-31	$5.11	$5.44	$4.80	$5.44	$5.44	40,505
2020-12-30	$5.50	$5.50	$4.83	$5.24	$5.24	60,533
2020-12-29	$5.40	$5.50	$5.23	$5.50	$5.50	19,797
2020-12-28	$5.06	$5.45	$5.06	$5.40	$5.40	62,375
2020-12-24	$5.20	$5.34	$5.00	$5.34	$5.34	12,812
2020-12-23	$5.20	$5.50	$5.12	$5.35	$5.35	27,856
2020-12-22	$5.25	$5.28	$5.12	$5.24	$5.24	102,051
2020-12-21	$5.25	$5.77	$4.99	$5.18	$5.18	91,297
2020-12-18	$5.17	$5.25	$5.11	$5.23	$5.23	54,740
2020-12-17	$5.25	$5.30	$5.05	$5.11	$5.11	20,432
2020-12-16	$5.12	$5.38	$5.12	$5.28	$5.28	41,244
2020-12-15	$5.02	$5.17	$5.00	$5.10	$5.10	95,261
2020-12-14	$5.10	$5.38	$5.00	$5.00	$5.00	129,201
2020-12-11	$5.10	$5.10	$4.80	$5.00	$5.00	32,681
2020-12-10	$4.33	$5.39	$4.30	$5.10	$5.10	215,395
2020-12-09	$4.20	$4.35	$4.15	$4.34	$4.34	35,854
2020-12-08	$4.29	$4.30	$4.15	$4.15	$4.15	46,962
2020-12-07	$4.33	$4.50	$4.20	$4.28	$4.28	84,150
2020-12-04	$3.89	$4.33	$3.84	$4.15	$4.15	175,084
2020-12-03	$3.80	$3.84	$3.75	$3.80	$3.80	45,710
2020-12-02	$3.75	$3.80	$3.69	$3.80	$3.80	284,059
2020-12-01	$3.53	$3.78	$3.53	$3.75	$3.75	46,778
2020-11-30	$3.63	$3.63	$3.47	$3.47	$3.47	22,522
2020-11-27	$3.59	$3.59	$3.50	$3.59	$3.59	7,673
2020-11-25	$3.67	$3.67	$3.47	$3.60	$3.60	44,027
2020-11-24	$3.70	$3.71	$3.53	$3.65	$3.65	33,557
2020-11-23	$3.52	$3.83	$3.52	$3.68	$3.68	14,613
2020-11-20	$3.68	$3.75	$3.65	$3.75	$3.75	15,867
2020-11-19	$3.66	$3.75	$3.51	$3.70	$3.70	14,920
2020-11-18	$3.65	$3.69	$3.57	$3.66	$3.66	1,610
2020-11-17	$3.65	$3.75	$3.56	$3.60	$3.60	44,062
2020-11-16	$3.85	$3.85	$3.50	$3.65	$3.65	58,545
2020-11-13	$3.65	$3.77	$3.65	$3.77	$3.77	20,865
2020-11-12	$3.61	$3.66	$3.58	$3.65	$3.65	19,182
2020-11-11	$3.60	$3.60	$3.59	$3.60	$3.60	6,756
2020-11-10	$3.62	$3.75	$3.57	$3.60	$3.60	23,885
2020-11-09	$3.67	$3.67	$3.53	$3.63	$3.63	22,229
2020-11-06	$3.55	$3.70	$3.50	$3.65	$3.65	12,017
2020-11-05	$3.53	$3.65	$3.53	$3.65	$3.65	2,201
2020-11-04	$3.50	$3.51	$3.48	$3.50	$3.50	15,361
2020-11-03	$3.51	$3.55	$3.50	$3.50	$3.50	4,457
2020-11-02	$3.75	$3.75	$3.55	$3.55	$3.55	13,751
2020-10-30	$3.60	$3.80	$3.60	$3.80	$3.80	27,211
2020-10-29	$3.60	$3.65	$3.60	$3.60	$3.60	13,762
2020-10-28	$3.70	$3.70	$3.57	$3.60	$3.60	24,499
2020-10-27	$3.74	$3.74	$3.65	$3.70	$3.70	21,756
2020-10-26	$3.74	$3.77	$3.65	$3.70	$3.70	50,601
2020-10-23	$3.75	$3.75	$3.62	$3.73	$3.73	7,570
2020-10-22	$3.74	$3.75	$3.73	$3.75	$3.75	8,850
2020-10-21	$3.77	$3.77	$3.73	$3.73	$3.73	3,304
2020-10-20	$3.75	$3.75	$3.69	$3.73	$3.73	19,349
2020-10-19	$3.80	$3.85	$3.57	$3.73	$3.73	11,528
2020-10-16	$3.73	$3.80	$3.71	$3.71	$3.71	3,400
2020-10-15	$3.80	$3.80	$3.73	$3.73	$3.73	3,436
2020-10-14	$3.77	$3.80	$3.73	$3.77	$3.77	1,828
2020-10-13	$3.70	$3.76	$3.70	$3.72	$3.72	5,070
2020-10-12	$3.81	$3.83	$3.55	$3.83	$3.83	10,165
2020-10-09	$3.85	$3.87	$3.85	$3.85	$3.85	400
2020-10-08	$3.89	$3.89	$3.78	$3.89	$3.89	3,207
2020-10-07	$3.80	$3.92	$3.75	$3.80	$3.80	4,317
2020-10-06	$3.77	$3.90	$3.77	$3.80	$3.80	3,643
2020-10-05	$3.78	$3.90	$3.70	$3.89	$3.89	15,304
2020-10-02	$3.85	$3.85	$3.78	$3.78	$3.78	7,106
2020-10-01	$3.83	$3.85	$3.83	$3.85	$3.85	4,230
2020-09-30	$3.84	$3.96	$3.76	$3.80	$3.80	22,104
2020-09-29	$3.80	$3.82	$3.76	$3.82	$3.82	6,757
2020-09-28	$3.80	$3.80	$3.80	$3.80	$3.80	1,150
2020-09-25	$3.75	$3.86	$3.75	$3.78	$3.78	7,603
2020-09-24	$3.75	$3.75	$3.68	$3.75	$3.75	3,915
2020-09-23	$3.76	$3.79	$3.75	$3.75	$3.75	5,624
2020-09-22	$3.75	$3.80	$3.75	$3.80	$3.80	3,110
2020-09-21	$3.80	$3.87	$3.75	$3.75	$3.75	5,573
2020-09-18	$3.77	$3.80	$3.70	$3.80	$3.80	8,295
2020-09-17	$3.79	$3.84	$3.75	$3.80	$3.80	2,837
2020-09-16	$3.75	$3.84	$3.75	$3.84	$3.84	26,724
2020-09-15	$3.75	$3.84	$3.75	$3.84	$3.84	9,901
2020-09-14	$3.83	$3.83	$3.61	$3.75	$3.75	36,723
2020-09-11	$3.70	$3.80	$3.70	$3.80	$3.80	22,334
2020-09-10	$3.75	$3.80	$3.75	$3.77	$3.77	23,075
2020-09-09	$3.72	$3.76	$3.57	$3.75	$3.75	20,509
2020-09-08	$3.69	$3.72	$3.57	$3.72	$3.72	13,280
2020-09-04	$3.50	$3.70	$3.50	$3.70	$3.70	20,145
2020-09-03	$3.61	$3.70	$3.50	$3.70	$3.70	20,560
2020-09-02	$3.58	$3.63	$3.58	$3.61	$3.61	11,288
2020-09-01	$3.55	$3.60	$3.50	$3.58	$3.58	28,197
2020-08-31	$3.56	$3.65	$3.56	$3.57	$3.57	11,768
2020-08-28	$3.60	$3.60	$3.51	$3.56	$3.56	6,905
2020-08-27	$3.49	$3.60	$3.46	$3.60	$3.60	15,499
2020-08-26	$3.49	$3.49	$3.40	$3.40	$3.40	68,976
2020-08-25	$3.55	$3.56	$3.45	$3.48	$3.48	37,640
2020-08-24	$3.55	$3.58	$3.35	$3.50	$3.50	10,516
2020-08-21	$3.65	$3.71	$3.36	$3.50	$3.50	32,799
2020-08-20	$3.52	$3.65	$3.50	$3.62	$3.62	18,285
2020-08-19	$3.37	$3.50	$3.35	$3.50	$3.50	65,698
2020-08-18	$3.25	$3.39	$3.25	$3.37	$3.37	53,371
2020-08-17	$3.22	$3.30	$3.17	$3.24	$3.24	62,900
2020-08-14	$3.19	$3.30	$3.10	$3.18	$3.18	56,333
2020-08-13	$3.19	$3.19	$2.98	$3.09	$3.09	29,181
2020-08-12	$3.20	$3.20	$3.06	$3.20	$3.20	18,520
2020-08-11	$3.20	$3.24	$3.06	$3.10	$3.10	31,020
2020-08-10	$3.17	$3.18	$3.05	$3.18	$3.18	31,520
2020-08-07	$3.18	$3.18	$3.06	$3.15	$3.15	6,560
2020-08-06	$3.10	$3.17	$2.98	$3.17	$3.17	10,612
2020-08-05	$3.05	$3.26	$2.96	$3.12	$3.12	60,682
2020-08-04	$3.03	$3.10	$2.95	$3.03	$3.03	9,530
2020-08-03	$2.99	$3.10	$2.95	$3.10	$3.10	32,211
2020-07-31	$2.94	$3.00	$2.79	$2.97	$2.97	20,624
2020-07-30	$2.73	$2.94	$2.73	$2.94	$2.94	17,124
2020-07-29	$2.75	$2.86	$2.72	$2.86	$2.86	6,008
2020-07-28	$2.86	$2.86	$2.75	$2.75	$2.75	4,594
2020-07-27	$2.84	$2.86	$2.79	$2.86	$2.86	5,770
2020-07-24	$2.90	$2.90	$2.77	$2.90	$2.90	9,067
2020-07-23	$2.81	$2.90	$2.77	$2.90	$2.90	12,347
2020-07-22	$2.90	$2.91	$2.78	$2.90	$2.90	7,425
2020-07-21	$2.90	$2.90	$2.80	$2.90	$2.90	3,488
2020-07-20	$2.84	$2.89	$2.73	$2.83	$2.83	10,888
2020-07-17	$2.89	$2.89	$2.72	$2.77	$2.77	9,700
2020-07-16	$2.75	$2.89	$2.75	$2.89	$2.89	26,000
2020-07-15	$2.85	$2.85	$2.76	$2.85	$2.85	25,300
2020-07-14	$2.80	$2.85	$2.80	$2.80	$2.80	20,200
2020-07-13	$2.80	$2.85	$2.80	$2.80	$2.80	1,300
2020-07-10	$2.80	$2.85	$2.80	$2.85	$2.85	4,800
2020-07-09	$2.80	$2.85	$2.75	$2.85	$2.85	31,100
2020-07-08	$2.83	$2.85	$2.82	$2.85	$2.85	14,200
2020-07-07	$2.77	$2.85	$2.77	$2.85	$2.85	14,900
2020-07-06	$2.90	$2.90	$2.76	$2.79	$2.79	22,700
2020-07-02	$2.90	$2.90	$2.84	$2.85	$2.85	3,500
2020-07-01	$2.83	$2.89	$2.76	$2.87	$2.87	4,500
2020-06-30	$2.86	$2.89	$2.74	$2.83	$2.83	14,700
2020-06-29	$2.91	$2.96	$2.77	$2.89	$2.89	11,510
2020-06-26	$2.95	$2.96	$2.84	$2.89	$2.89	10,868
2020-06-25	$2.90	$3.00	$2.90	$2.99	$2.99	4,910
2020-06-24	$2.97	$3.07	$2.86	$2.90	$2.90	37,561
2020-06-23	$2.94	$3.00	$2.93	$2.95	$2.95	7,851
2020-06-22	$3.05	$3.07	$2.98	$3.00	$3.00	4,901
2020-06-19	$3.06	$3.06	$3.00	$3.05	$3.05	4,657
2020-06-18	$3.04	$3.08	$3.04	$3.06	$3.06	6,608
2020-06-17	$2.95	$3.06	$2.93	$3.04	$3.04	37,164
2020-06-16	$3.04	$3.04	$2.86	$2.86	$2.86	46,141
2020-06-15	$3.04	$3.04	$3.01	$3.01	$3.01	8,185
2020-06-12	$3.05	$3.05	$3.01	$3.01	$3.01	7,253
2020-06-11	$3.06	$3.06	$2.78	$3.05	$3.05	16,538
2020-06-10	$3.04	$3.10	$3.04	$3.06	$3.06	61,769
2020-06-09	$2.93	$3.07	$2.93	$3.06	$3.06	48,918
2020-06-08	$3.03	$3.08	$2.93	$2.93	$2.93	32,929
2020-06-05	$2.92	$3.03	$2.90	$3.03	$3.03	22,828
2020-06-04	$3.00	$3.04	$2.91	$2.96	$2.96	10,646
2020-06-03	$3.00	$3.00	$2.89	$2.99	$2.99	18,218
2020-06-02	$3.03	$3.03	$2.90	$2.95	$2.95	5,619
2020-06-01	$3.11	$3.11	$3.03	$3.03	$3.03	9,544
2020-05-29	$3.00	$3.10	$3.00	$3.10	$3.10	7,554
2020-05-28	$3.00	$3.00	$2.73	$3.00	$3.00	15,990
2020-05-27	$2.99	$3.06	$2.82	$3.00	$3.00	14,142
2020-05-26	$3.02	$3.04	$2.99	$2.99	$2.99	9,637
2020-05-22	$3.01	$3.01	$3.01	$3.01	$3.01	508
2020-05-21	$3.10	$3.10	$3.05	$3.06	$3.06	8,419
2020-05-20	$3.11	$3.13	$3.02	$3.10	$3.10	6,683
2020-05-19	$3.11	$3.11	$3.11	$3.11	$3.11	1,096
2020-05-18	$2.99	$3.21	$2.94	$3.10	$3.10	31,198
2020-05-15	$2.85	$2.90	$2.85	$2.90	$2.90	7,548
2020-05-14	$2.85	$3.00	$2.71	$3.00	$3.00	32,403
2020-05-13	$2.85	$2.99	$2.85	$2.99	$2.99	2,020
2020-05-12	$2.80	$3.00	$2.80	$3.00	$3.00	6,049
2020-05-11	$2.85	$3.02	$2.81	$3.00	$3.00	13,998
2020-05-08	$2.86	$2.86	$2.70	$2.85	$2.85	33,136
2020-05-07	$2.85	$2.85	$2.85	$2.85	$2.85	11,143
2020-05-06	$2.87	$2.87	$2.85	$2.86	$2.86	36,485
2020-05-05	$2.90	$2.93	$2.85	$2.89	$2.89	3,478
2020-05-04	$2.80	$2.92	$2.80	$2.92	$2.92	6,960
2020-05-01	$2.85	$2.85	$2.79	$2.80	$2.80	2,844
2020-04-30	$2.88	$2.88	$2.80	$2.85	$2.85	41,139
2020-04-29	$2.76	$2.92	$2.75	$2.89	$2.89	78,356
2020-04-28	$2.76	$2.76	$2.74	$2.76	$2.76	22,563
2020-04-27	$2.72	$2.76	$2.70	$2.76	$2.76	40,042
2020-04-24	$2.75	$2.77	$2.72	$2.75	$2.75	4,515
2020-04-23	$3.05	$3.05	$2.71	$2.79	$2.79	3,474
2020-04-22	$2.95	$3.00	$2.86	$2.90	$2.90	1,388
2020-04-21	$3.00	$3.00	$2.72	$2.90	$2.90	1,995
2020-04-20	$3.10	$3.10	$2.96	$3.00	$3.00	2,444
2020-04-17	$3.00	$3.10	$2.93	$3.05	$3.05	13,837
2020-04-16	$3.00	$3.00	$3.00	$3.00	$3.00	4,756
2020-04-15	$3.00	$3.00	$2.90	$2.95	$2.95	8,173
2020-04-14	$3.00	$3.01	$2.91	$3.00	$3.00	5,701
2020-04-13	$2.90	$3.00	$2.71	$3.00	$3.00	19,843
2020-04-09	$2.71	$2.99	$2.70	$2.90	$2.90	18,294
2020-04-08	$2.60	$2.95	$2.58	$2.90	$2.90	12,217
2020-04-07	$2.60	$2.63	$2.55	$2.60	$2.60	6,789
2020-04-06	$2.45	$2.66	$2.45	$2.60	$2.60	16,661
2020-04-03	$2.46	$2.61	$2.41	$2.60	$2.60	34,482
2020-04-02	$2.65	$2.65	$2.42	$2.55	$2.55	41,035
2020-04-01	$2.80	$2.80	$2.60	$2.65	$2.65	7,229
2020-03-31	$2.82	$2.86	$2.80	$2.80	$2.80	17,250
2020-03-30	$2.81	$2.82	$2.80	$2.81	$2.81	5,350
2020-03-27	$2.66	$2.81	$2.66	$2.81	$2.81	21,972
2020-03-26	$2.69	$2.69	$2.65	$2.67	$2.67	7,080
2020-03-25	$2.54	$2.71	$2.54	$2.70	$2.70	25,357
2020-03-24	$2.41	$2.54	$2.41	$2.52	$2.52	13,782
2020-03-23	$2.38	$2.41	$2.37	$2.40	$2.40	21,003
2020-03-20	$2.44	$2.44	$2.37	$2.39	$2.39	12,100
2020-03-19	$2.25	$2.42	$2.20	$2.42	$2.42	25,776
2020-03-18	$2.46	$2.47	$2.15	$2.34	$2.34	77,714
2020-03-17	$2.59	$2.60	$2.20	$2.50	$2.50	95,146
2020-03-16	$3.00	$3.00	$2.53	$2.60	$2.60	27,771
2020-03-13	$3.15	$3.34	$3.00	$3.05	$3.05	24,239
2020-03-12	$3.50	$3.55	$3.10	$3.12	$3.12	24,952
2020-03-11	$3.72	$3.72	$3.59	$3.59	$3.59	5,992
2020-03-10	$3.15	$3.73	$3.15	$3.73	$3.73	37,364
2020-03-09	$3.60	$3.60	$3.03	$3.18	$3.18	30,005
2020-03-06	$3.63	$3.72	$3.61	$3.64	$3.64	8,778
2020-03-05	$3.71	$3.80	$3.61	$3.61	$3.61	5,440
2020-03-04	$3.80	$3.91	$3.71	$3.80	$3.80	8,675
2020-03-03	$3.87	$3.88	$3.77	$3.83	$3.83	10,006
2020-03-02	$3.85	$3.99	$3.77	$3.87	$3.87	26,238
2020-02-28	$3.86	$3.86	$3.71	$3.72	$3.72	19,389
2020-02-27	$3.90	$3.90	$3.82	$3.86	$3.86	15,312
2020-02-26	$3.90	$3.91	$3.83	$3.85	$3.85	13,060
2020-02-25	$3.79	$4.07	$3.79	$3.86	$3.86	106,748
2020-02-24	$3.77	$3.82	$3.56	$3.80	$3.80	15,549
2020-02-21	$3.88	$3.88	$3.77	$3.77	$3.77	4,937
2020-02-20	$3.87	$3.98	$3.76	$3.80	$3.80	18,559
2020-02-19	$3.75	$3.92	$3.74	$3.92	$3.92	38,860
2020-02-18	$3.70	$3.78	$3.66	$3.75	$3.75	27,900
2020-02-14	$3.66	$3.66	$3.45	$3.65	$3.65	10,212
2020-02-13	$3.47	$3.66	$3.46	$3.66	$3.66	50,436
2020-02-12	$3.42	$3.48	$3.39	$3.45	$3.45	12,385
2020-02-11	$3.22	$3.45	$3.22	$3.43	$3.43	26,611
2020-02-10	$3.20	$3.21	$3.20	$3.21	$3.21	13,078
2020-02-07	$3.15	$3.21	$3.15	$3.18	$3.18	1,075
2020-02-06	$3.11	$3.23	$3.09	$3.20	$3.20	35,010
2020-02-05	$3.11	$3.27	$3.08	$3.08	$3.08	31,755
2020-02-04	$3.22	$3.24	$3.22	$3.23	$3.23	25,762
2020-02-03	$3.23	$3.23	$3.22	$3.22	$3.22	3,028
2020-01-31	$3.05	$3.24	$3.05	$3.22	$3.22	27,050
2020-01-30	$3.22	$3.22	$3.20	$3.20	$3.20	1,674
2020-01-29	$3.25	$3.25	$3.19	$3.25	$3.25	8,117
2020-01-28	$3.21	$3.26	$3.19	$3.26	$3.26	8,119
2020-01-27	$3.23	$3.23	$3.21	$3.21	$3.21	417
2020-01-24	$3.25	$3.28	$3.09	$3.22	$3.22	89,934
2020-01-23	$3.26	$3.31	$3.16	$3.16	$3.16	18,417
2020-01-22	$3.26	$3.31	$3.25	$3.29	$3.29	24,292
2020-01-21	$3.25	$3.26	$3.15	$3.24	$3.24	68,543
2020-01-17	$3.25	$3.27	$3.21	$3.27	$3.27	14,241
2020-01-16	$3.25	$3.28	$3.15	$3.28	$3.28	45,480
2020-01-15	$3.25	$3.26	$3.24	$3.25	$3.25	6,044
2020-01-14	$3.26	$3.27	$3.25	$3.25	$3.25	15,293
2020-01-13	$3.30	$3.30	$3.26	$3.26	$3.26	13,526
2020-01-10	$3.29	$3.30	$3.17	$3.30	$3.30	31,653
2020-01-09	$3.30	$3.31	$3.28	$3.29	$3.29	25,070
2020-01-08	$3.31	$3.31	$3.28	$3.30	$3.30	14,966
2020-01-07	$3.28	$3.31	$3.26	$3.30	$3.30	54,538
2020-01-06	$3.29	$3.30	$3.20	$3.28	$3.28	29,350
2020-01-03	$3.29	$3.30	$3.29	$3.30	$3.30	11,286
2020-01-02	$3.30	$3.31	$3.28	$3.30	$3.30	18,429
2019-12-31	$3.28	$3.30	$3.14	$3.30	$3.30	19,394
2019-12-30	$3.28	$3.30	$3.28	$3.30	$3.30	4,806
2019-12-27	$3.30	$3.30	$3.25	$3.28	$3.28	7,980
2019-12-26	$3.28	$3.29	$3.28	$3.29	$3.29	17,610
2019-12-24	$3.29	$3.30	$3.25	$3.30	$3.30	1,746
2019-12-23	$3.28	$3.29	$3.28	$3.29	$3.29	8,009
2019-12-20	$3.29	$3.30	$3.28	$3.29	$3.29	22,665
2019-12-19	$3.29	$3.31	$3.25	$3.29	$3.29	9,231
2019-12-18	$3.30	$3.30	$3.30	$3.30	$3.30	3,189
2019-12-17	$3.27	$3.30	$3.27	$3.30	$3.30	13,591
2019-12-16	$3.29	$3.29	$3.27	$3.29	$3.29	6,225
2019-12-13	$3.28	$3.29	$3.28	$3.29	$3.29	3,584
2019-12-12	$3.18	$3.31	$3.08	$3.28	$3.28	19,683
2019-12-11	$3.24	$3.30	$3.18	$3.30	$3.30	22,850
2019-12-10	$3.21	$3.24	$3.21	$3.24	$3.24	12,459
2019-12-09	$3.20	$3.24	$3.18	$3.21	$3.21	21,852
2019-12-06	$3.14	$3.21	$3.14	$3.20	$3.20	104,173
2019-12-05	$3.18	$3.18	$3.15	$3.15	$3.15	89,669
2019-12-04	$3.17	$3.22	$3.15	$3.22	$3.22	9,463
2019-12-03	$3.20	$3.22	$3.19	$3.19	$3.19	5,895
2019-12-02	$3.13	$3.20	$3.13	$3.16	$3.16	18,998
2019-11-29	$3.15	$3.20	$3.11	$3.20	$3.20	17,718
2019-11-27	$3.00	$3.15	$3.00	$3.13	$3.13	37,662
2019-11-26	$2.95	$2.99	$2.93	$2.99	$2.99	4,600
2019-11-25	$2.86	$3.00	$2.86	$3.00	$3.00	19,807
2019-11-22	$2.94	$2.98	$2.94	$2.94	$2.94	20,548
2019-11-21	$2.95	$2.95	$2.89	$2.94	$2.94	22,700
2019-11-20	$2.90	$2.96	$2.90	$2.92	$2.92	22,836
2019-11-19	$2.90	$2.91	$2.83	$2.90	$2.90	15,432
2019-11-18	$2.90	$2.92	$2.86	$2.91	$2.91	27,188
2019-11-15	$2.94	$2.94	$2.78	$2.86	$2.86	56,853
2019-11-14	$2.87	$2.89	$2.82	$2.86	$2.86	22,593
2019-11-13	$2.73	$2.87	$2.73	$2.87	$2.87	21,502
2019-11-12	$2.72	$2.84	$2.72	$2.80	$2.80	36,515
2019-11-11	$2.70	$2.86	$2.67	$2.82	$2.82	32,399
2019-11-08	$2.76	$2.90	$2.76	$2.89	$2.89	30,630
2019-11-07	$2.75	$2.84	$2.74	$2.79	$2.79	29,937
2019-11-06	$2.61	$2.71	$2.55	$2.71	$2.71	38,644
2019-11-05	$2.69	$2.69	$2.61	$2.63	$2.63	589
2019-11-04	$2.66	$2.79	$2.66	$2.68	$2.68	10,077
2019-11-01	$2.76	$2.77	$2.70	$2.70	$2.70	4,450
2019-10-31	$2.75	$2.80	$2.75	$2.79	$2.79	4,800
2019-10-30	$2.68	$2.77	$2.67	$2.75	$2.75	13,158
2019-10-29	$2.64	$2.70	$2.64	$2.69	$2.69	9,982
2019-10-28	$2.51	$2.67	$2.51	$2.65	$2.65	14,202
2019-10-25	$2.69	$2.70	$2.48	$2.48	$2.48	15,424
2019-10-24	$2.83	$2.83	$2.65	$2.68	$2.68	9,854
2019-10-23	$2.84	$2.84	$2.82	$2.84	$2.84	3,350
2019-10-22	$2.86	$2.89	$2.83	$2.84	$2.84	28,355
2019-10-21	$2.87	$2.92	$2.87	$2.89	$2.89	17,630
2019-10-18	$2.87	$2.88	$2.86	$2.86	$2.86	22,516
2019-10-17	$2.89	$2.90	$2.89	$2.89	$2.89	4,000
2019-10-16	$2.91	$2.91	$2.80	$2.86	$2.86	6,200
2019-10-15	$2.90	$2.95	$2.69	$2.91	$2.91	30,567
2019-10-14	$3.05	$3.05	$2.86	$3.00	$3.00	11,785
2019-10-11	$2.95	$3.05	$2.90	$3.01	$3.01	22,427
2019-10-10	$3.00	$3.02	$2.98	$2.98	$2.98	2,892
2019-10-09	$3.04	$3.04	$2.95	$2.95	$2.95	1,859
2019-10-08	$3.04	$3.10	$3.01	$3.05	$3.05	7,132
2019-10-07	$3.13	$3.19	$3.03	$3.04	$3.04	36,127
2019-10-04	$3.00	$3.10	$2.91	$3.10	$3.10	6,221
2019-10-03	$3.02	$3.02	$2.85	$3.00	$3.00	141,596
2019-10-02	$2.48	$3.25	$2.48	$3.12	$3.12	219,464
2019-10-01	$3.07	$3.07	$2.30	$2.48	$2.48	148,417
2019-09-30	$3.09	$3.09	$3.08	$3.08	$3.08	9,450
2019-09-27	$3.08	$3.10	$3.08	$3.08	$3.08	3,730
2019-09-26	$3.10	$3.12	$3.08	$3.08	$3.08	4,363
2019-09-25	$3.08	$3.14	$3.08	$3.11	$3.11	540
2019-09-24	$3.13	$3.13	$3.07	$3.07	$3.07	13,112
2019-09-23	$3.10	$3.10	$3.10	$3.10	$3.10	1,018
2019-09-20	$3.07	$3.07	$3.07	$3.07	$3.07	150
2019-09-19	$3.17	$3.17	$3.07	$3.15	$3.15	104,118
2019-09-18	$3.18	$3.22	$3.18	$3.22	$3.22	5,629
2019-09-17	$3.05	$3.20	$3.05	$3.20	$3.20	59,049
2019-09-16	$3.10	$3.10	$3.06	$3.06	$3.06	3,648
2019-09-13	$3.15	$3.18	$3.15	$3.18	$3.18	5,026
2019-09-12	$3.16	$3.18	$3.15	$3.18	$3.18	21,518
2019-09-11	$3.15	$3.18	$3.01	$3.05	$3.05	17,599
2019-09-10	$3.10	$3.16	$3.10	$3.15	$3.15	26,086
2019-09-09	$3.10	$3.10	$3.10	$3.10	$3.10	1,148
2019-09-06	$2.90	$3.12	$2.90	$3.10	$3.10	6,518
2019-09-05	$3.04	$3.04	$2.95	$2.98	$2.98	7,675
2019-09-04	$2.85	$3.05	$2.85	$3.05	$3.05	21,401
2019-09-03	$2.68	$2.90	$2.66	$2.90	$2.90	78,139
2019-08-30	$2.74	$2.80	$2.70	$2.75	$2.75	6,654
2019-08-29	$2.91	$2.91	$2.78	$2.78	$2.78	856
2019-08-28	$3.05	$3.05	$2.92	$2.96	$2.96	1,899
2019-08-27	$3.10	$3.10	$2.89	$2.90	$2.90	5,191
2019-08-26	$3.10	$3.10	$3.06	$3.06	$3.06	1,256
2019-08-23	$3.03	$3.09	$3.03	$3.03	$3.03	11,039
2019-08-22	$3.03	$3.08	$3.03	$3.07	$3.07	5,363
2019-08-21	$2.80	$3.25	$2.80	$3.04	$3.04	15,375
2019-08-20	$2.80	$2.80	$2.63	$2.69	$2.69	10,958
2019-08-19	$2.75	$2.80	$2.67	$2.75	$2.75	13,447
2019-08-16	$2.81	$2.81	$2.70	$2.79	$2.79	5,827
2019-08-15	$3.05	$3.05	$2.76	$2.81	$2.81	55,653
2019-08-14	$3.05	$3.10	$3.05	$3.10	$3.10	1,625
2019-08-13	$3.07	$3.27	$3.00	$3.22	$3.22	2,931
2019-08-12	$3.15	$3.18	$2.90	$3.05	$3.05	14,016
2019-08-09	$3.36	$3.36	$3.21	$3.21	$3.21	2,069
2019-08-08	$3.25	$3.36	$3.21	$3.36	$3.36	3,250
2019-08-07	$3.10	$3.49	$3.10	$3.15	$3.15	19,483
2019-08-06	$3.10	$3.10	$3.10	$3.10	$3.10	23
2019-08-05	$3.00	$3.10	$2.88	$3.10	$3.10	1,953
2019-08-02	$3.10	$3.15	$3.10	$3.10	$3.10	6,266
2019-08-01	$3.10	$3.30	$3.10	$3.30	$3.30	7,775
2019-07-31	$3.00	$3.25	$3.00	$3.10	$3.10	13,578
2019-07-30	$3.15	$3.30	$3.00	$3.02	$3.02	12,783
2019-07-29	$3.35	$3.40	$3.25	$3.30	$3.30	13,877
2019-07-26	$3.25	$3.45	$3.25	$3.35	$3.35	19,104
2019-07-25	$3.25	$3.30	$3.25	$3.27	$3.27	3,202
2019-07-24	$3.25	$3.40	$3.25	$3.40	$3.40	14,274
2019-07-23	$3.26	$3.36	$3.20	$3.33	$3.33	10,799
2019-07-22	$3.00	$3.27	$2.95	$3.27	$3.27	4,077
2019-07-19	$2.88	$3.14	$2.88	$3.10	$3.10	2,297
2019-07-18	$3.34	$3.34	$2.95	$3.00	$3.00	24,780
2019-07-17	$3.20	$3.34	$3.17	$3.34	$3.34	49,690
2019-07-16	$3.09	$3.23	$3.09	$3.20	$3.20	61,179
2019-07-15	$3.00	$3.05	$2.99	$3.05	$3.05	59,092
2019-07-12	$2.91	$3.00	$2.91	$3.00	$3.00	42,724
2019-07-11	$2.95	$2.95	$2.90	$2.90	$2.90	1,872
2019-07-10	$2.90	$2.95	$2.84	$2.90	$2.90	4,300
2019-07-09	$2.95	$2.95	$2.86	$2.86	$2.86	3,800
2019-07-08	$2.95	$2.95	$2.83	$2.95	$2.95	2,182
2019-07-05	$2.85	$2.97	$2.83	$2.97	$2.97	17,957
2019-07-03	$2.98	$2.98	$2.84	$2.85	$2.85	4,922
2019-07-02	$2.83	$2.98	$2.83	$2.98	$2.98	8,199
2019-07-01	$3.00	$3.00	$2.81	$2.99	$2.99	2,766
2019-06-28	$2.90	$3.00	$2.90	$2.99	$2.99	16,024
2019-06-27	$2.86	$2.86	$2.79	$2.79	$2.79	2,234
2019-06-26	$2.65	$2.88	$2.65	$2.88	$2.88	13,986
2019-06-25	$2.70	$2.89	$2.70	$2.89	$2.89	22,005
2019-06-24	$2.65	$2.75	$2.65	$2.75	$2.75	6,423
2019-06-21	$2.74	$2.74	$2.61	$2.74	$2.74	2,092
2019-06-20	$2.67	$2.71	$2.40	$2.68	$2.68	17,323
2019-06-19	$2.70	$2.75	$2.66	$2.75	$2.75	8,057
2019-06-18	$2.60	$2.66	$2.60	$2.66	$2.66	5,315
2019-06-17	$2.45	$2.74	$2.45	$2.70	$2.70	16,671
2019-06-14	$2.70	$2.74	$2.69	$2.74	$2.74	4,559
2019-06-13	$2.65	$2.74	$2.63	$2.70	$2.70	2,913
2019-06-12	$2.50	$2.65	$2.40	$2.65	$2.65	33,108
2019-06-11	$2.75	$2.75	$2.19	$2.64	$2.64	16,977
2019-06-10	$2.95	$3.01	$2.73	$2.75	$2.75	4,142
2019-06-07	$2.99	$3.00	$2.97	$2.97	$2.97	4,140
2019-06-06	$2.99	$2.99	$2.71	$2.99	$2.99	3,127
2019-06-05	$2.69	$3.00	$2.69	$2.99	$2.99	4,125
2019-06-04	$3.00	$3.00	$2.72	$3.00	$3.00	15,302
2019-06-03	$2.89	$2.98	$2.80	$2.98	$2.98	11,103
2019-05-31	$2.77	$2.95	$2.70	$2.70	$2.70	17,423
2019-05-30	$2.70	$2.79	$2.61	$2.70	$2.70	4,611
2019-05-29	$2.55	$2.66	$2.53	$2.66	$2.66	11,300
2019-05-28	$2.45	$2.55	$2.45	$2.54	$2.54	3,248
2019-05-24	$2.45	$2.55	$2.45	$2.55	$2.55	15,225
2019-05-23	$2.55	$2.55	$2.50	$2.55	$2.55	11,196
2019-05-22	$2.45	$2.55	$2.44	$2.55	$2.55	45,655
2019-05-21	$2.55	$2.55	$2.40	$2.44	$2.44	24,043
2019-05-20	$2.55	$2.55	$2.55	$2.55	$2.55	5,765
2019-05-17	$2.45	$2.55	$2.45	$2.50	$2.50	24,787
2019-05-16	$2.35	$2.49	$2.30	$2.49	$2.49	9,585
2019-05-15	$2.31	$2.45	$2.30	$2.45	$2.45	3,122
2019-05-14	$2.30	$2.45	$2.30	$2.45	$2.45	6,546
2019-05-13	$2.55	$2.55	$2.30	$2.40	$2.40	29,843
2019-05-10	$2.33	$2.49	$2.30	$2.45	$2.45	4,238
2019-05-09	$2.55	$2.55	$2.40	$2.49	$2.49	7,019
2019-05-08	$2.37	$2.52	$2.37	$2.52	$2.52	666
2019-05-07	$2.47	$2.55	$2.34	$2.49	$2.49	15,942
2019-05-06	$2.32	$2.38	$2.32	$2.36	$2.36	4,494
2019-05-03	$2.50	$2.55	$2.32	$2.32	$2.32	11,790
2019-05-02	$2.30	$2.50	$2.30	$2.50	$2.50	6,680
2019-05-01	$2.46	$2.55	$2.17	$2.41	$2.41	28,940
2019-04-30	$2.44	$2.55	$2.30	$2.40	$2.40	51,669
2019-04-29	$2.25	$2.44	$2.25	$2.28	$2.28	38,590
2019-04-26	$2.34	$2.34	$2.25	$2.25	$2.25	5,724
2019-04-25	$2.30	$2.35	$2.25	$2.35	$2.35	4,449
2019-04-24	$2.28	$2.30	$2.19	$2.30	$2.30	4,505
2019-04-23	$2.45	$2.45	$2.18	$2.18	$2.18	4,947
2019-04-22	$2.24	$2.45	$2.24	$2.30	$2.30	7,422
2019-04-18	$2.45	$2.45	$2.20	$2.20	$2.20	8,220
2019-04-17	$2.26	$2.45	$2.26	$2.32	$2.32	5,171
2019-04-16	$2.10	$2.50	$2.10	$2.40	$2.40	6,538
2019-04-15	$2.40	$2.50	$2.09	$2.30	$2.30	37,034
2019-04-12	$2.05	$2.17	$1.91	$2.10	$2.10	44,253
2019-04-11	$1.99	$2.05	$1.95	$2.04	$2.04	13,027
2019-04-10	$1.91	$2.07	$1.91	$2.00	$2.00	12,500
2019-04-09	$1.85	$2.10	$1.85	$2.09	$2.09	30,269
2019-04-08	$1.84	$1.85	$1.71	$1.85	$1.85	16,330
2019-04-05	$1.68	$1.82	$1.68	$1.82	$1.82	18,862
2019-04-04	$1.78	$1.84	$1.66	$1.66	$1.66	35,721
2019-04-03	$1.73	$1.80	$1.73	$1.77	$1.77	8,911
2019-04-02	$1.75	$1.80	$1.73	$1.80	$1.80	3,737
2019-04-01	$1.75	$1.80	$1.73	$1.73	$1.73	12,980
2019-03-29	$1.70	$1.79	$1.69	$1.79	$1.79	11,410
2019-03-28	$1.73	$1.80	$1.73	$1.78	$1.78	6,081
2019-03-27	$1.72	$1.84	$1.72	$1.84	$1.84	8,907
2019-03-26	$1.75	$1.80	$1.71	$1.80	$1.80	19,046
2019-03-25	$1.72	$1.85	$1.60	$1.80	$1.80	26,135
2019-03-22	$1.72	$1.72	$1.69	$1.72	$1.72	6,389
2019-03-21	$1.67	$1.75	$1.64	$1.75	$1.75	14,440
2019-03-20	$1.57	$1.71	$1.45	$1.71	$1.71	48,614
2019-03-19	$1.67	$1.68	$1.59	$1.60	$1.60	102,139
2019-03-18	$1.76	$1.78	$1.64	$1.75	$1.75	106,639
2019-03-15	$1.72	$1.78	$1.66	$1.76	$1.76	129,266
2019-03-14	$1.67	$1.72	$1.66	$1.70	$1.70	22,299
2019-03-13	$1.67	$1.67	$1.67	$1.67	$1.67	329
2019-03-12	$1.61	$1.69	$1.61	$1.69	$1.69	23,048
2019-03-11	$1.65	$1.65	$1.61	$1.65	$1.65	62,300
2019-03-08	$1.63	$1.63	$1.61	$1.61	$1.61	36,277
2019-03-07	$1.71	$1.71	$1.61	$1.61	$1.61	14,053
2019-03-06	$1.61	$1.72	$1.61	$1.70	$1.70	26,284
2019-03-05	$1.61	$1.68	$1.61	$1.62	$1.62	23,394
2019-03-04	$1.63	$1.65	$1.61	$1.62	$1.62	62,231
2019-03-01	$1.60	$1.65	$1.60	$1.65	$1.65	7,450
2019-02-28	$1.69	$1.69	$1.64	$1.65	$1.65	27,204
2019-02-27	$1.69	$1.69	$1.59	$1.67	$1.67	11,071
2019-02-26	$1.73	$1.73	$1.63	$1.67	$1.67	7,588
2019-02-25	$1.60	$1.75	$1.60	$1.65	$1.65	18,914
2019-02-22	$1.63	$1.72	$1.58	$1.67	$1.67	13,100
2019-02-21	$1.58	$1.67	$1.58	$1.60	$1.60	21,481
2019-02-20	$1.61	$1.69	$1.60	$1.67	$1.67	30,900
2019-02-19	$1.61	$1.70	$1.61	$1.62	$1.62	19,778
2019-02-15	$1.63	$1.70	$1.63	$1.70	$1.70	16,800
2019-02-14	$1.63	$1.67	$1.63	$1.67	$1.67	8,393
2019-02-13	$1.51	$1.76	$1.51	$1.65	$1.65	5,905
2019-02-12	$1.73	$1.77	$1.61	$1.73	$1.73	30,996
2019-02-11	$1.73	$1.77	$1.73	$1.73	$1.73	25,639
2019-02-08	$1.78	$1.78	$1.71	$1.73	$1.73	14,365
2019-02-07	$1.62	$1.80	$1.62	$1.78	$1.78	58,185
2019-02-06	$1.61	$1.66	$1.61	$1.66	$1.66	1,592
2019-02-05	$1.64	$1.66	$1.62	$1.66	$1.66	21,591
2019-02-04	$1.63	$1.66	$1.63	$1.66	$1.66	35,080
2019-02-01	$1.63	$1.63	$1.61	$1.61	$1.61	22,015
2019-01-31	$1.61	$1.64	$1.61	$1.63	$1.63	9,370
2019-01-30	$1.61	$1.63	$1.61	$1.61	$1.61	9,321
2019-01-29	$1.63	$1.65	$1.62	$1.62	$1.62	5,559
2019-01-28	$1.67	$1.67	$1.51	$1.65	$1.65	11,410
2019-01-25	$1.61	$1.67	$1.52	$1.67	$1.67	8,350
2019-01-24	$1.64	$1.64	$1.61	$1.61	$1.61	1,700
2019-01-23	$1.68	$1.68	$1.65	$1.65	$1.65	3,700
2019-01-22	$1.69	$1.70	$1.69	$1.70	$1.70	2,725
2019-01-18	$1.65	$1.73	$1.65	$1.70	$1.70	49,634
2019-01-17	$1.50	$1.67	$1.50	$1.65	$1.65	22,162
2019-01-16	$1.44	$1.60	$1.44	$1.55	$1.55	1,855
2019-01-15	$1.53	$1.66	$1.52	$1.55	$1.55	2,584
2019-01-14	$1.60	$1.68	$1.55	$1.60	$1.60	7,720
2019-01-11	$1.59	$1.68	$1.59	$1.64	$1.64	38,928
2019-01-10	$1.42	$1.55	$1.42	$1.55	$1.55	17,195
2019-01-09	$1.15	$1.40	$1.15	$1.40	$1.40	47,285
2019-01-08	$1.34	$1.35	$1.13	$1.13	$1.13	6,041
2019-01-07	$1.33	$1.39	$1.33	$1.35	$1.35	28,901
2019-01-04	$1.32	$1.35	$1.32	$1.35	$1.35	4,742
2019-01-03	$1.34	$1.34	$1.27	$1.30	$1.30	25,420
2019-01-02	$1.34	$1.34	$1.26	$1.26	$1.26	5,157
2018-12-31	$1.35	$1.35	$1.12	$1.25	$1.25	84,251
2018-12-28	$1.26	$1.35	$1.25	$1.33	$1.33	9,981
2018-12-27	$1.32	$1.40	$1.26	$1.30	$1.30	21,498
2018-12-26	$1.27	$1.32	$1.27	$1.32	$1.32	790
2018-12-24	$1.12	$1.36	$1.12	$1.32	$1.32	2,795
2018-12-21	$1.11	$1.40	$1.11	$1.40	$1.40	17,907
2018-12-20	$1.20	$1.30	$1.20	$1.30	$1.30	13,699
2018-12-19	$1.27	$1.34	$1.27	$1.30	$1.30	11,251
2018-12-18	$1.33	$1.33	$1.12	$1.30	$1.30	12,073
2018-12-17	$1.31	$1.40	$1.25	$1.35	$1.35	30,250
2018-12-14	$1.10	$1.35	$1.05	$1.30	$1.30	23,352
2018-12-13	$1.26	$1.30	$1.20	$1.20	$1.20	36,963
2018-12-12	$1.39	$1.39	$1.28	$1.34	$1.34	9,216
2018-12-11	$1.35	$1.38	$1.29	$1.38	$1.38	6,654
2018-12-10	$1.46	$1.46	$1.32	$1.35	$1.35	25,170
2018-12-07	$1.47	$1.50	$1.41	$1.49	$1.49	1,610
2018-12-06	$1.45	$1.50	$1.45	$1.50	$1.50	7,474
2018-12-04	$1.48	$1.51	$1.48	$1.50	$1.50	10,846
2018-12-03	$1.42	$1.50	$1.42	$1.47	$1.47	5,825
2018-11-30	$1.45	$1.53	$1.45	$1.46	$1.46	1,628
2018-11-29	$1.45	$1.46	$1.40	$1.45	$1.45	16,254
2018-11-28	$1.45	$1.50	$1.45	$1.50	$1.50	2,772
2018-11-27	$1.49	$1.50	$1.39	$1.50	$1.50	24,839
2018-11-26	$1.57	$1.57	$1.37	$1.50	$1.50	5,938
2018-11-23	$1.57	$1.60	$1.57	$1.60	$1.60	900
2018-11-21	$1.60	$1.60	$1.57	$1.60	$1.60	762
2018-11-20	$1.62	$1.65	$1.59	$1.59	$1.59	14,152
2018-11-19	$1.64	$1.65	$1.57	$1.57	$1.57	9,215
2018-11-16	$1.63	$1.64	$1.59	$1.64	$1.64	15,350
2018-11-15	$1.60	$1.65	$1.58	$1.64	$1.64	31,850
2018-11-14	$1.59	$1.60	$1.59	$1.60	$1.60	401
2018-11-13	$1.58	$1.59	$1.58	$1.59	$1.59	7,124
2018-11-12	$1.58	$1.60	$1.58	$1.60	$1.60	27,323
2018-11-09	$1.59	$1.63	$1.58	$1.58	$1.58	9,116
2018-11-08	$1.59	$1.61	$1.58	$1.59	$1.59	27,079
2018-11-07	$1.59	$1.62	$1.59	$1.62	$1.62	1,776
2018-11-06	$1.59	$1.62	$1.59	$1.62	$1.62	1,941
2018-11-05	$1.59	$1.60	$1.59	$1.60	$1.60	2,301
2018-11-02	$1.59	$1.60	$1.59	$1.60	$1.60	2,000
2018-11-01	$1.58	$1.59	$1.58	$1.59	$1.59	3,027
2018-10-31	$1.60	$1.63	$1.58	$1.63	$1.63	23,193
2018-10-30	$1.60	$1.60	$1.60	$1.60	$1.60	1,850
2018-10-29	$1.60	$1.60	$1.60	$1.60	$1.60	3,006
2018-10-26	$1.60	$1.61	$1.60	$1.61	$1.61	9,478
2018-10-25	$1.60	$1.60	$1.60	$1.60	$1.60	1,300
2018-10-24	$1.60	$1.65	$1.60	$1.65	$1.65	2,323
2018-10-23	$1.60	$1.65	$1.60	$1.60	$1.60	1,434
2018-10-22	$1.67	$1.67	$1.65	$1.65	$1.65	4,780
2018-10-19	$1.65	$1.67	$1.65	$1.67	$1.67	676
2018-10-18	$1.69	$1.69	$1.65	$1.65	$1.65	6,716
2018-10-17	$1.66	$1.69	$1.66	$1.67	$1.67	12,100
2018-10-16	$1.66	$1.66	$1.65	$1.65	$1.65	1,176
2018-10-15	$1.67	$1.67	$1.65	$1.65	$1.65	5,612
2018-10-12	$1.70	$1.70	$1.65	$1.67	$1.67	15,942
2018-10-11	$1.64	$1.66	$1.63	$1.66	$1.66	41,078
2018-10-10	$1.66	$1.66	$1.60	$1.65	$1.65	5,904
2018-10-09	$1.62	$1.70	$1.60	$1.70	$1.70	16,149
2018-10-08	$1.67	$1.67	$1.62	$1.65	$1.65	5,773
2018-10-05	$1.67	$1.67	$1.62	$1.65	$1.65	3,655
2018-10-04	$1.62	$1.67	$1.62	$1.67	$1.67	2,705
2018-10-03	$1.64	$1.67	$1.64	$1.67	$1.67	10,100
2018-10-02	$1.63	$1.67	$1.63	$1.64	$1.64	8,717
2018-10-01	$1.62	$1.62	$1.62	$1.62	$1.62	1,429
2018-09-28	$1.62	$1.62	$1.62	$1.62	$1.62	215
2018-09-27	$1.61	$1.70	$1.60	$1.68	$1.68	7,213
2018-09-26	$1.62	$1.64	$1.61	$1.61	$1.61	4,145
2018-09-25	$1.62	$1.62	$1.62	$1.62	$1.62	2,595
2018-09-24	$1.61	$1.66	$1.61	$1.64	$1.64	1,315
2018-09-21	$1.65	$1.65	$1.61	$1.65	$1.65	10,552
2018-09-20	$1.62	$1.65	$1.60	$1.65	$1.65	15,305
2018-09-19	$1.59	$1.67	$1.59	$1.67	$1.67	3,900
2018-09-18	$1.66	$1.67	$1.63	$1.63	$1.63	4,345
2018-09-17	$1.67	$1.67	$1.65	$1.65	$1.65	8,780
2018-09-14	$1.58	$1.70	$1.58	$1.70	$1.70	1,500
2018-09-13	$1.58	$1.68	$1.58	$1.68	$1.68	6,612
2018-09-12	$1.64	$1.64	$1.58	$1.64	$1.64	11,901
2018-09-11	$1.60	$1.60	$1.60	$1.60	$1.60	100
2018-09-10	$1.56	$1.63	$1.56	$1.60	$1.60	11,601
2018-09-07	$1.64	$1.65	$1.60	$1.62	$1.62	8,515
2018-09-06	$1.60	$1.65	$1.60	$1.65	$1.65	9,690
2018-09-05	$1.65	$1.65	$1.61	$1.63	$1.63	5,805
2018-09-04	$1.65	$1.70	$1.59	$1.62	$1.62	15,249
2018-08-31	$1.63	$1.63	$1.63	$1.63	$1.63	520
2018-08-30	$1.62	$1.66	$1.62	$1.66	$1.66	3,426
2018-08-29	$1.65	$1.65	$1.58	$1.62	$1.62	8,134
2018-08-28	$1.60	$1.67	$1.58	$1.65	$1.65	19,300
2018-08-27	$1.79	$1.79	$1.63	$1.63	$1.63	15,675
2018-08-24	$1.71	$1.71	$1.65	$1.65	$1.65	9,250
2018-08-23	$1.68	$1.70	$1.68	$1.70	$1.70	57,159
2018-08-22	$1.68	$1.68	$1.64	$1.68	$1.68	8,274
2018-08-21	$1.68	$1.68	$1.63	$1.66	$1.66	21,559
2018-08-20	$1.70	$1.70	$1.65	$1.68	$1.68	8,516
2018-08-17	$1.69	$1.71	$1.62	$1.71	$1.71	23,144
2018-08-16	$1.68	$1.70	$1.62	$1.69	$1.69	20,869
2018-08-15	$1.71	$1.74	$1.65	$1.69	$1.69	35,714
2018-08-14	$1.75	$1.80	$1.66	$1.74	$1.74	19,834
2018-08-13	$1.70	$1.71	$1.64	$1.64	$1.64	22,194
2018-08-10	$1.60	$1.64	$1.60	$1.62	$1.62	4,495
2018-08-09	$1.61	$1.64	$1.61	$1.61	$1.61	1,880
2018-08-08	$1.61	$1.61	$1.61	$1.61	$1.61	243
2018-08-07	$1.60	$1.65	$1.58	$1.65	$1.65	61,054
2018-08-06	$1.57	$1.65	$1.57	$1.65	$1.65	11,924
2018-08-03	$1.62	$1.64	$1.60	$1.61	$1.61	14,395
2018-08-02	$1.71	$1.71	$1.67	$1.71	$1.71	82,058
2018-08-01	$1.70	$1.71	$1.70	$1.71	$1.71	359
2018-07-31	$1.74	$1.75	$1.70	$1.75	$1.75	8,728
2018-07-30	$1.70	$1.78	$1.69	$1.78	$1.78	7,483
2018-07-27	$1.70	$1.70	$1.70	$1.70	$1.70	471
2018-07-26	$1.71	$1.79	$1.70	$1.73	$1.73	7,882
2018-07-25	$1.70	$1.73	$1.70	$1.73	$1.73	1,181
2018-07-24	$1.74	$1.74	$1.70	$1.70	$1.70	2,314
2018-07-23	$1.73	$1.80	$1.73	$1.75	$1.75	1,009
2018-07-20	$1.75	$1.80	$1.73	$1.80	$1.80	3,166
2018-07-19	$1.70	$1.80	$1.70	$1.80	$1.80	6,947
2018-07-18	$1.70	$1.70	$1.70	$1.70	$1.70	1,172
2018-07-17	$1.70	$1.74	$1.70	$1.70	$1.70	2,500
2018-07-16	$1.71	$1.72	$1.69	$1.70	$1.70	8,743
2018-07-13	$1.71	$1.73	$1.71	$1.73	$1.73	2,547
2018-07-12	$1.75	$1.75	$1.75	$1.75	$1.75	1,300
2018-07-11	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-07-10	$1.79	$1.80	$1.75	$1.80	$1.80	2,420
2018-07-09	$1.70	$1.80	$1.70	$1.70	$1.70	489
2018-07-06	$1.69	$1.79	$1.69	$1.79	$1.79	1,690
2018-07-05	$1.69	$1.75	$1.69	$1.72	$1.72	5,952
2018-07-03	$1.80	$1.80	$1.80	$1.80	$1.80	1,528
2018-07-02	$1.69	$1.80	$1.69	$1.80	$1.80	8,700
2018-06-29	$1.67	$1.70	$1.67	$1.68	$1.68	14,072
2018-06-28	$1.66	$1.70	$1.66	$1.70	$1.70	1,232
2018-06-27	$1.66	$1.66	$1.66	$1.66	$1.66	3,602
2018-06-26	$1.70	$1.70	$1.66	$1.67	$1.67	2,014
2018-06-25	$1.69	$1.73	$1.66	$1.70	$1.70	1,778
2018-06-22	$1.66	$1.68	$1.66	$1.68	$1.68	1,575
2018-06-21	$1.66	$1.68	$1.66	$1.66	$1.66	33,847
2018-06-20	$1.66	$1.70	$1.65	$1.66	$1.66	29,929
2018-06-19	$1.66	$1.74	$1.66	$1.70	$1.70	22,140
2018-06-18	$1.69	$1.75	$1.66	$1.66	$1.66	8,468
2018-06-15	$1.68	$1.69	$1.66	$1.69	$1.69	11,444
2018-06-14	$1.68	$1.78	$1.68	$1.70	$1.70	4,000
2018-06-13	$1.70	$1.79	$1.66	$1.79	$1.79	2,140
2018-06-12	$1.83	$1.83	$1.66	$1.79	$1.79	9,432
2018-06-11	$1.68	$1.80	$1.68	$1.80	$1.80	9,006
2018-06-08	$1.72	$1.75	$1.65	$1.75	$1.75	9,732
2018-06-07	$1.68	$1.79	$1.68	$1.75	$1.75	11,400
2018-06-06	$1.79	$1.82	$1.70	$1.79	$1.79	3,518
2018-06-05	$1.70	$1.82	$1.68	$1.82	$1.82	28,894
2018-06-04	$1.74	$1.75	$1.68	$1.74	$1.74	4,753
2018-06-01	$1.78	$1.80	$1.70	$1.75	$1.75	32,790
2018-05-31	$1.70	$1.80	$1.70	$1.71	$1.71	2,128
2018-05-30	$1.84	$1.84	$1.65	$1.65	$1.65	13,256
2018-05-29	$1.83	$1.84	$1.82	$1.82	$1.82	724
2018-05-25	$1.82	$1.82	$1.76	$1.81	$1.81	13,458
2018-05-24	$1.83	$1.83	$1.82	$1.83	$1.83	14,302
2018-05-23	$1.82	$1.82	$1.69	$1.82	$1.82	24,135
2018-05-22	$1.75	$1.82	$1.75	$1.82	$1.82	9,270
2018-05-21	$1.72	$1.89	$1.65	$1.80	$1.80	15,217
2018-05-18	$1.71	$1.75	$1.71	$1.72	$1.72	22,450
2018-05-17	$1.77	$1.88	$1.71	$1.72	$1.72	29,798
2018-05-16	$1.60	$1.78	$1.59	$1.75	$1.75	90,113
2018-05-15	$1.61	$1.64	$1.59	$1.60	$1.60	41,243
2018-05-14	$1.60	$1.62	$1.60	$1.61	$1.61	9,813
2018-05-11	$1.67	$1.68	$1.61	$1.62	$1.62	7,016
2018-05-10	$1.60	$1.70	$1.60	$1.68	$1.68	3,680
2018-05-09	$1.69	$1.70	$1.64	$1.64	$1.64	1,897
2018-05-08	$1.67	$1.70	$1.59	$1.69	$1.69	34,067
2018-05-07	$1.59	$1.60	$1.59	$1.60	$1.60	6,225
2018-05-04	$1.62	$1.67	$1.59	$1.59	$1.59	8,777
2018-05-03	$1.64	$1.69	$1.64	$1.65	$1.65	1,555
2018-05-02	$1.66	$1.69	$1.64	$1.69	$1.69	10,970
2018-05-01	$1.64	$1.65	$1.64	$1.65	$1.65	1,750
2018-04-30	$1.69	$1.69	$1.60	$1.60	$1.60	5,978
2018-04-27	$1.65	$1.65	$1.58	$1.58	$1.58	3,903
2018-04-26	$1.58	$1.68	$1.58	$1.60	$1.60	2,715
2018-04-25	$1.66	$1.67	$1.60	$1.63	$1.63	4,546
2018-04-24	$1.60	$1.62	$1.58	$1.62	$1.62	20,000
2018-04-23	$1.58	$1.68	$1.56	$1.68	$1.68	26,932
2018-04-20	$1.65	$1.67	$1.56	$1.56	$1.56	54,489
2018-04-19	$1.60	$1.65	$1.57	$1.64	$1.64	47,151
2018-04-18	$1.57	$1.60	$1.57	$1.60	$1.60	17,628
2018-04-17	$1.56	$1.60	$1.54	$1.57	$1.57	27,226
2018-04-16	$1.56	$1.56	$1.50	$1.56	$1.56	38,433
2018-04-13	$1.60	$1.60	$1.52	$1.60	$1.60	20,470
2018-04-12	$1.56	$1.56	$1.56	$1.56	$1.56	6,743
2018-04-11	$1.56	$1.58	$1.54	$1.56	$1.56	19,730
2018-04-10	$1.55	$1.56	$1.52	$1.56	$1.56	49,238
2018-04-09	$1.62	$1.62	$1.54	$1.59	$1.59	17,079
2018-04-06	$1.55	$1.60	$1.54	$1.60	$1.60	6,230
2018-04-05	$1.59	$1.60	$1.52	$1.57	$1.57	34,982
2018-04-04	$1.51	$1.56	$1.46	$1.55	$1.55	14,444
2018-04-03	$1.57	$1.62	$1.50	$1.54	$1.54	17,756
2018-04-02	$1.59	$1.60	$1.53	$1.55	$1.55	15,849
2018-03-29	$1.59	$1.59	$1.55	$1.59	$1.59	34,572
2018-03-28	$1.58	$1.59	$1.53	$1.59	$1.59	12,634
2018-03-27	$1.55	$1.67	$1.45	$1.58	$1.58	108,893
2018-03-26	$1.60	$1.75	$1.57	$1.64	$1.64	35,737
2018-03-23	$1.50	$1.62	$1.50	$1.60	$1.60	39,519
2018-03-22	$1.50	$1.55	$1.50	$1.55	$1.55	39,425
2018-03-21	$1.48	$1.55	$1.48	$1.50	$1.50	22,909
2018-03-20	$1.50	$1.50	$1.46	$1.46	$1.46	2,284
2018-03-19	$1.48	$1.49	$1.45	$1.45	$1.45	4,054
2018-03-16	$1.55	$1.55	$1.40	$1.50	$1.50	23,892
2018-03-15	$1.59	$1.60	$1.55	$1.55	$1.55	17,898
2018-03-14	$1.55	$1.63	$1.55	$1.62	$1.62	46,900
2018-03-13	$1.47	$1.68	$1.47	$1.55	$1.55	72,551
2018-03-12	$1.54	$1.65	$1.47	$1.65	$1.65	36,716
2018-03-09	$1.58	$1.59	$1.52	$1.59	$1.59	2,701
2018-03-08	$1.55	$1.60	$1.55	$1.60	$1.60	30,667
2018-03-07	$1.50	$1.57	$1.50	$1.55	$1.55	14,867
2018-03-06	$1.57	$1.57	$1.55	$1.55	$1.55	10,165
2018-03-05	$1.63	$1.63	$1.55	$1.57	$1.57	23,659
2018-03-02	$1.55	$1.60	$1.51	$1.60	$1.60	27,410
2018-03-01	$1.55	$1.61	$1.47	$1.61	$1.61	69,940
2018-02-28	$1.55	$1.61	$1.55	$1.61	$1.61	59,663
2018-02-27	$1.60	$1.60	$1.60	$1.60	$1.60	304
2018-02-26	$1.60	$1.61	$1.56	$1.58	$1.58	9,465
2018-02-23	$1.61	$1.62	$1.57	$1.62	$1.62	3,731
2018-02-22	$1.56	$1.62	$1.55	$1.61	$1.61	30,176
2018-02-21	$1.60	$1.60	$1.60	$1.60	$1.60	3,698
2018-02-20	$1.55	$1.59	$1.55	$1.59	$1.59	14,275
2018-02-16	$1.54	$1.58	$1.54	$1.58	$1.58	20,925
2018-02-15	$1.50	$1.55	$1.50	$1.54	$1.54	18,982
2018-02-14	$1.40	$1.55	$1.40	$1.50	$1.50	19,080
2018-02-13	$1.40	$1.51	$1.40	$1.48	$1.48	27,066
2018-02-12	$1.50	$1.50	$1.30	$1.42	$1.42	9,847
2018-02-09	$1.30	$1.55	$1.20	$1.50	$1.50	24,704
2018-02-08	$1.51	$1.58	$1.41	$1.54	$1.54	8,547
2018-02-07	$1.64	$1.65	$1.64	$1.65	$1.65	400
2018-02-06	$1.53	$1.67	$1.53	$1.60	$1.60	67,750
2018-02-05	$1.31	$1.55	$1.08	$1.50	$1.50	277,463
2018-02-02	$1.35	$1.41	$1.35	$1.37	$1.37	36,100
2018-02-01	$1.35	$1.62	$1.30	$1.40	$1.40	38,887
2018-01-31	$1.42	$1.43	$1.27	$1.30	$1.30	19,642
2018-01-30	$1.40	$1.44	$1.33	$1.37	$1.37	28,598
2018-01-29	$1.47	$1.50	$1.37	$1.43	$1.43	99,425
2018-01-26	$1.45	$1.51	$1.44	$1.47	$1.47	51,803
2018-01-25	$1.40	$1.50	$1.40	$1.40	$1.40	12,965
2018-01-24	$1.44	$1.46	$1.42	$1.42	$1.42	50,026
2018-01-23	$1.38	$1.43	$1.22	$1.43	$1.43	56,837
2018-01-22	$1.48	$1.48	$1.23	$1.23	$1.23	157,080
2018-01-19	$1.50	$1.50	$1.40	$1.45	$1.45	8,510
2018-01-18	$1.50	$1.54	$1.50	$1.50	$1.50	24,749
2018-01-17	$1.55	$1.55	$1.35	$1.50	$1.50	108,489
2018-01-16	$1.53	$1.60	$1.52	$1.57	$1.57	12,844
2018-01-12	$1.45	$1.59	$1.35	$1.53	$1.53	31,619
2018-01-11	$1.69	$1.69	$1.35	$1.50	$1.50	63,474
2018-01-10	$1.75	$1.75	$1.58	$1.65	$1.65	14,957
2018-01-09	$1.79	$1.79	$1.63	$1.79	$1.79	13,294
2018-01-08	$1.76	$1.79	$1.63	$1.72	$1.72	65,249
2018-01-05	$1.82	$1.90	$1.75	$1.75	$1.75	8,548
2018-01-04	$1.75	$1.85	$1.61	$1.81	$1.81	26,000
2018-01-03	$1.62	$1.80	$1.58	$1.75	$1.75	28,281
2018-01-02	$1.64	$1.65	$1.58	$1.62	$1.62	35,781
2017-12-29	$1.57	$1.60	$1.57	$1.58	$1.58	9,016
2017-12-28	$1.57	$1.61	$1.57	$1.57	$1.57	19,762
2017-12-27	$1.59	$1.59	$1.59	$1.59	$1.59	1,046
2017-12-26	$1.55	$1.60	$1.55	$1.57	$1.57	29,819
2017-12-22	$1.58	$1.61	$1.50	$1.55	$1.55	28,505
2017-12-21	$1.57	$1.57	$1.50	$1.57	$1.57	13,627
2017-12-20	$1.50	$1.57	$1.50	$1.57	$1.57	2,468
2017-12-19	$1.51	$1.58	$1.50	$1.50	$1.50	11,569
2017-12-18	$1.50	$1.52	$1.50	$1.52	$1.52	23,733
2017-12-15	$1.55	$1.55	$1.50	$1.52	$1.52	2,700
2017-12-14	$1.50	$1.55	$1.50	$1.51	$1.51	10,474
2017-12-13	$1.50	$1.50	$1.45	$1.50	$1.50	1,242
2017-12-12	$1.50	$1.52	$1.45	$1.51	$1.51	42,339
2017-12-11	$1.50	$1.54	$1.50	$1.50	$1.50	10,985
2017-12-08	$1.50	$1.54	$1.50	$1.53	$1.53	6,815
2017-12-07	$1.50	$1.50	$1.50	$1.50	$1.50	1,200
2017-12-06	$1.53	$1.55	$1.45	$1.55	$1.55	5,762
2017-12-05	$1.51	$1.54	$1.40	$1.47	$1.47	33,833
2017-12-04	$1.53	$1.60	$1.53	$1.54	$1.54	3,180
2017-12-01	$1.51	$1.60	$1.51	$1.60	$1.60	29,550
2017-11-30	$1.55	$1.60	$1.51	$1.57	$1.57	37,975
2017-11-29	$1.62	$1.64	$1.55	$1.61	$1.61	6,454
2017-11-28	$1.65	$1.69	$1.55	$1.68	$1.68	12,617
2017-11-27	$1.65	$1.65	$1.62	$1.65	$1.65	2,316
2017-11-24	$1.62	$1.65	$1.62	$1.65	$1.65	884
2017-11-22	$1.61	$1.66	$1.61	$1.62	$1.62	815
2017-11-21	$1.70	$1.70	$1.60	$1.66	$1.66	17,525
2017-11-20	$1.60	$1.70	$1.60	$1.65	$1.65	12,474
2017-11-17	$1.75	$1.77	$1.56	$1.75	$1.75	3,394
2017-11-16	$1.72	$1.76	$1.70	$1.76	$1.76	3,050
2017-11-15	$1.68	$1.73	$1.65	$1.73	$1.73	26,892
2017-11-14	$1.49	$1.73	$1.35	$1.68	$1.68	23,494
2017-11-13	$1.48	$1.48	$1.36	$1.47	$1.47	3,399
2017-11-10	$1.40	$1.48	$1.31	$1.48	$1.48	18,506
2017-11-09	$1.30	$1.40	$1.30	$1.35	$1.35	4,109
2017-11-08	$1.38	$1.40	$1.30	$1.40	$1.40	17,320
2017-11-07	$1.41	$1.41	$1.40	$1.40	$1.40	2,160
2017-11-06	$1.45	$1.45	$1.40	$1.40	$1.40	4,927
2017-11-03	$1.41	$1.42	$1.35	$1.41	$1.41	10,721
2017-11-02	$1.38	$1.40	$1.33	$1.36	$1.36	5,691
2017-11-01	$1.32	$1.41	$1.32	$1.38	$1.38	5,699
2017-10-31	$1.35	$1.42	$1.30	$1.31	$1.31	9,227
2017-10-30	$1.36	$1.36	$1.36	$1.36	$1.36	30,613
2017-10-27	$1.34	$1.42	$1.34	$1.36	$1.36	20,939
2017-10-26	$1.32	$1.36	$1.25	$1.34	$1.34	29,783
2017-10-25	$1.30	$1.35	$1.25	$1.30	$1.30	39,575
2017-10-24	$1.29	$1.30	$1.22	$1.29	$1.29	22,585
2017-10-23	$1.28	$1.28	$1.17	$1.28	$1.28	17,736
2017-10-20	$1.20	$1.30	$1.20	$1.25	$1.25	1,018
2017-10-19	$1.23	$1.30	$1.16	$1.25	$1.25	13,731
2017-10-18	$1.20	$1.21	$1.10	$1.20	$1.20	36,389
2017-10-17	$1.25	$1.25	$1.20	$1.20	$1.20	13,929
2017-10-16	$1.28	$1.28	$1.20	$1.25	$1.25	12,546
2017-10-13	$1.18	$1.22	$1.15	$1.20	$1.20	7,506
2017-10-12	$1.20	$1.20	$1.08	$1.12	$1.12	3,046
2017-10-11	$1.16	$1.20	$1.04	$1.20	$1.20	24,717
2017-10-10	$1.12	$1.16	$1.12	$1.13	$1.13	2,953
2017-10-09	$1.06	$1.14	$1.06	$1.11	$1.11	14,225
2017-10-06	$1.05	$1.10	$1.05	$1.08	$1.08	14,126
2017-10-05	$1.06	$1.15	$1.06	$1.12	$1.12	9,634
2017-10-04	$1.13	$1.14	$1.04	$1.12	$1.12	8,885
2017-10-03	$1.06	$1.10	$1.02	$1.10	$1.10	41,158
2017-10-02	$1.02	$1.10	$1.01	$1.08	$1.08	30,602
2017-09-29	$1.07	$1.10	$1.01	$1.05	$1.05	230,502
2017-09-28	$1.05	$1.10	$1.05	$1.10	$1.10	5,000
2017-09-27	$1.07	$1.07	$1.04	$1.04	$1.04	13,371
2017-09-26	$1.00	$1.07	$1.00	$1.07	$1.07	11,693
2017-09-25	$1.07	$1.07	$0.99	$1.00	$1.00	3,800
2017-09-22	$1.08	$1.08	$1.00	$1.00	$1.00	11,863
2017-09-21	$1.08	$1.08	$1.03	$1.04	$1.04	2,511
2017-09-20	$1.10	$1.10	$1.02	$1.02	$1.02	2,692
2017-09-19	$1.05	$1.07	$1.00	$1.07	$1.07	18,852
2017-09-18	$1.03	$1.10	$1.03	$1.03	$1.03	5,760
2017-09-15	$1.05	$1.10	$1.05	$1.06	$1.06	1,980
2017-09-14	$1.07	$1.10	$1.00	$1.10	$1.10	26,974
2017-09-13	$1.05	$1.09	$1.05	$1.07	$1.07	9,465
2017-09-12	$1.00	$1.09	$1.00	$1.05	$1.05	15,725
2017-09-11	$1.00	$1.09	$1.00	$1.09	$1.09	200
2017-09-08	$1.04	$1.10	$1.00	$1.09	$1.09	26,455
2017-09-07	$1.00	$1.04	$0.98	$1.04	$1.04	9,931
2017-09-06	$1.06	$1.07	$1.00	$1.00	$1.00	2,321
2017-09-05	$1.07	$1.08	$0.99	$0.99	$0.99	4,501
2017-09-01	$0.99	$1.06	$0.96	$1.06	$1.06	10,587
2017-08-31	$1.00	$1.05	$1.00	$1.05	$1.05	2,434
2017-08-30	$0.99	$1.03	$0.99	$1.03	$1.03	4,200
2017-08-29	$1.03	$1.05	$0.97	$1.00	$1.00	8,570
2017-08-28	$1.00	$1.03	$0.99	$1.03	$1.03	14,598
2017-08-25	$1.00	$1.01	$1.00	$1.01	$1.01	1,940
2017-08-24	$0.99	$1.01	$0.99	$1.01	$1.01	17,347
2017-08-23	$1.02	$1.03	$1.00	$1.03	$1.03	23,198
2017-08-22	$1.00	$1.02	$1.00	$1.01	$1.01	24,830
2017-08-21	$1.05	$1.08	$1.00	$1.01	$1.01	34,700
2017-08-18	$1.02	$1.08	$1.00	$1.07	$1.07	22,097
2017-08-17	$1.06	$1.08	$1.05	$1.05	$1.05	1,800
2017-08-16	$1.05	$1.05	$1.00	$1.05	$1.05	30,032
2017-08-15	$1.04	$1.04	$1.01	$1.01	$1.01	5,184
2017-08-14	$1.01	$1.05	$1.00	$1.04	$1.04	35,379
2017-08-11	$1.00	$1.01	$0.98	$1.01	$1.01	22,259
2017-08-10	$0.97	$1.01	$0.97	$1.01	$1.01	18,412
2017-08-09	$0.98	$0.98	$0.95	$0.98	$0.98	15,740
2017-08-08	$0.98	$1.01	$0.98	$0.99	$0.99	3,465
2017-08-07	$0.99	$1.00	$0.99	$1.00	$1.00	10,110
2017-08-04	$0.99	$1.03	$0.98	$1.00	$1.00	2,159
2017-08-03	$1.00	$1.02	$0.96	$1.01	$1.01	118,608
2017-08-02	$1.00	$1.00	$0.86	$0.97	$0.97	41,324
2017-08-01	$0.98	$1.02	$0.97	$1.00	$1.00	248,537
2017-07-31	$0.94	$1.03	$0.94	$1.03	$1.03	95,673
2017-07-28	$1.00	$1.01	$0.99	$1.00	$1.00	26,281
2017-07-27	$1.02	$1.04	$1.02	$1.02	$1.02	6,746
2017-07-26	$1.05	$1.05	$1.02	$1.02	$1.02	2,802
2017-07-25	$1.02	$1.05	$1.02	$1.02	$1.02	5,369
2017-07-24	$0.98	$1.02	$0.98	$1.02	$1.02	3,426
2017-07-21	$0.99	$1.02	$0.98	$1.02	$1.02	4,008
2017-07-20	$1.02	$1.05	$0.95	$0.96	$0.96	7,700
2017-07-19	$1.02	$1.05	$1.02	$1.05	$1.05	6,322
2017-07-18	$1.03	$1.05	$1.02	$1.02	$1.02	19,920
2017-07-17	$0.95	$1.03	$0.86	$0.95	$0.95	14,010
2017-07-14	$0.90	$1.02	$0.90	$1.00	$1.00	23,964
2017-07-13	$1.04	$1.06	$0.90	$1.01	$1.01	45,618
2017-07-12	$1.00	$1.05	$0.95	$1.05	$1.05	25,255
2017-07-11	$0.95	$1.04	$0.95	$1.01	$1.01	17,981
2017-07-10	$1.07	$1.07	$0.93	$1.05	$1.05	10,132
2017-07-07	$1.00	$1.07	$1.00	$1.07	$1.07	23,966
2017-07-06	$1.02	$1.05	$1.00	$1.00	$1.00	16,700
2017-07-05	$0.95	$1.08	$0.91	$0.98	$0.98	29,639
2017-07-03	$0.95	$0.98	$0.95	$0.95	$0.95	4,283
2017-06-30	$0.90	$1.01	$0.90	$1.00	$1.00	14,944
2017-06-29	$0.96	$0.96	$0.90	$0.90	$0.90	3,611
2017-06-28	$0.90	$0.95	$0.90	$0.95	$0.95	4,084
2017-06-27	$0.85	$0.99	$0.85	$0.90	$0.90	12,800
2017-06-26	$0.95	$0.98	$0.94	$0.98	$0.98	66,300
2017-06-23	$0.90	$0.95	$0.90	$0.95	$0.95	5,200
2017-06-22	$0.83	$0.94	$0.83	$0.94	$0.94	13,500
2017-06-21	$0.90	$0.92	$0.85	$0.90	$0.90	3,800
2017-06-20	$0.88	$0.95	$0.87	$0.94	$0.94	10,500
2017-06-19	$0.95	$0.95	$0.85	$0.85	$0.85	3,700
2017-06-16	$0.85	$0.90	$0.85	$0.90	$0.90	12,300
2017-06-15	$0.86	$0.86	$0.86	$0.86	$0.86	500
2017-06-14	$0.86	$0.86	$0.86	$0.86	$0.86	2,592
2017-06-13	$0.85	$0.88	$0.85	$0.88	$0.88	3,318
2017-06-12	$0.86	$0.88	$0.86	$0.88	$0.88	1,427
2017-06-09	$0.87	$0.93	$0.87	$0.88	$0.88	4,042
2017-06-08	$0.87	$0.92	$0.87	$0.88	$0.88	5,213
2017-06-07	$0.86	$0.92	$0.86	$0.90	$0.90	27,113
2017-06-06	$0.75	$0.94	$0.75	$0.91	$0.91	16,879
2017-06-05	$0.87	$0.94	$0.87	$0.91	$0.91	9,880
2017-06-02	$0.85	$0.95	$0.85	$0.86	$0.86	11,969
2017-06-01	$0.90	$0.90	$0.89	$0.90	$0.90	4,873
2017-05-31	$0.86	$0.93	$0.86	$0.90	$0.90	28,802
2017-05-30	$0.90	$0.95	$0.86	$0.86	$0.86	3,089
2017-05-26	$0.86	$0.90	$0.86	$0.90	$0.90	14,770
2017-05-25	$0.90	$0.90	$0.85	$0.88	$0.88	60,712
2017-05-24	$0.87	$0.90	$0.83	$0.90	$0.90	42,583
2017-05-23	$0.88	$0.96	$0.88	$0.95	$0.95	28,906
2017-05-22	$0.92	$0.92	$0.85	$0.85	$0.85	10,215
2017-05-19	$0.90	$0.96	$0.90	$0.95	$0.95	7,209
2017-05-18	$0.85	$0.92	$0.85	$0.92	$0.92	21,127
2017-05-17	$0.85	$0.90	$0.85	$0.90	$0.90	31,958
2017-05-16	$0.86	$0.86	$0.86	$0.86	$0.86	885
2017-05-15	$0.95	$0.95	$0.80	$0.92	$0.92	37,955
2017-05-12	$0.80	$0.94	$0.80	$0.94	$0.94	25,218
2017-05-11	$0.88	$0.94	$0.88	$0.94	$0.94	26,503
2017-05-10	$0.88	$0.88	$0.88	$0.88	$0.88	400
2017-05-09	$0.90	$0.90	$0.88	$0.88	$0.88	21,278
2017-05-08	$0.90	$0.90	$0.90	$0.90	$0.90	8,162
2017-05-05	$0.91	$0.91	$0.90	$0.90	$0.90	1,129
2017-05-04	$0.90	$0.90	$0.82	$0.90	$0.90	4,364
2017-05-03	$0.72	$0.90	$0.72	$0.88	$0.88	10,384
2017-05-02	$0.85	$0.88	$0.82	$0.84	$0.84	31,031
2017-05-01	$0.92	$0.93	$0.73	$0.85	$0.85	19,525
2017-04-28	$0.92	$0.93	$0.92	$0.92	$0.92	5,008
2017-04-27	$0.92	$0.94	$0.92	$0.94	$0.94	2,275
2017-04-26	$0.96	$0.96	$0.92	$0.92	$0.92	923
2017-04-25	$0.92	$0.94	$0.92	$0.94	$0.94	18,555
2017-04-24	$0.92	$0.94	$0.92	$0.94	$0.94	3,213
2017-04-21	$0.93	$0.95	$0.93	$0.94	$0.94	5,433
2017-04-20	$1.00	$1.00	$0.94	$0.94	$0.94	2,600
2017-04-19	$0.91	$0.95	$0.90	$0.93	$0.93	16,588
2017-04-18	$0.91	$0.91	$0.91	$0.91	$0.91	2,000
2017-04-17	$0.89	$0.92	$0.89	$0.91	$0.91	47,587
2017-04-13	$0.90	$0.95	$0.90	$0.90	$0.90	32,991
2017-04-12	$1.00	$1.00	$0.93	$0.93	$0.93	35,750
2017-04-11	$0.99	$1.00	$0.97	$0.99	$0.99	3,346
2017-04-10	$1.00	$1.10	$0.97	$0.97	$0.97	87,167
2017-04-07	$0.99	$0.99	$0.90	$0.96	$0.96	60,895
2017-04-06	$0.94	$0.99	$0.90	$0.99	$0.99	95,195
2017-04-05	$0.86	$0.94	$0.86	$0.93	$0.93	246,085
2017-04-04	$0.86	$0.88	$0.84	$0.86	$0.86	52,418
2017-04-03	$0.79	$0.85	$0.75	$0.82	$0.82	84,282
2017-03-31	$0.76	$0.76	$0.76	$0.76	$0.76	4,430
2017-03-30	$0.80	$0.80	$0.75	$0.75	$0.75	10,177
2017-03-29	$0.72	$0.81	$0.72	$0.75	$0.75	15,613
2017-03-28	$0.72	$0.76	$0.72	$0.75	$0.75	21,657
2017-03-27	$0.75	$0.78	$0.75	$0.75	$0.75	15,730
2017-03-24	$0.65	$0.75	$0.65	$0.75	$0.75	7,961
2017-03-23	$0.76	$0.84	$0.73	$0.76	$0.76	73,915
2017-03-22	$0.73	$0.80	$0.69	$0.76	$0.76	51,322
2017-03-21	$0.68	$0.75	$0.68	$0.73	$0.73	25,563
2017-03-20	$0.64	$0.77	$0.64	$0.72	$0.72	78,494
2017-03-17	$0.65	$0.65	$0.61	$0.64	$0.64	277,837
2017-03-16	$0.72	$0.72	$0.64	$0.64	$0.64	28,483
2017-03-15	$0.63	$0.72	$0.61	$0.68	$0.68	15,167
2017-03-14	$0.62	$0.71	$0.62	$0.71	$0.71	24,300
2017-03-13	$0.63	$0.68	$0.62	$0.62	$0.62	43,703
2017-03-10	$0.66	$0.66	$0.61	$0.63	$0.63	23,600
2017-03-09	$0.65	$0.66	$0.65	$0.66	$0.66	4,033
2017-03-08	$0.63	$0.65	$0.63	$0.65	$0.65	1,002
2017-03-07	$0.64	$0.64	$0.61	$0.63	$0.63	9,129
2017-03-06	$0.66	$0.66	$0.60	$0.64	$0.64	117,766
2017-03-03	$0.70	$0.72	$0.65	$0.68	$0.68	24,122
2017-03-02	$0.65	$0.70	$0.65	$0.70	$0.70	21,549
2017-03-01	$0.71	$0.72	$0.65	$0.65	$0.65	26,360
2017-02-28	$0.72	$0.72	$0.72	$0.72	$0.72	1,700
2017-02-27	$0.74	$0.74	$0.66	$0.73	$0.73	28,792
2017-02-24	$0.74	$0.74	$0.71	$0.74	$0.74	3,966
2017-02-23	$0.70	$0.74	$0.70	$0.74	$0.74	17,375
2017-02-22	$0.74	$0.75	$0.70	$0.70	$0.70	23,917
2017-02-21	$0.76	$0.77	$0.74	$0.75	$0.75	36,129
2017-02-17	$0.65	$0.76	$0.64	$0.76	$0.76	42,864
2017-02-16	$0.64	$0.67	$0.64	$0.65	$0.65	5,778
2017-02-15	$0.71	$0.71	$0.60	$0.66	$0.66	33,129
2017-02-14	$0.76	$0.76	$0.69	$0.70	$0.70	114,970
2017-02-13	$0.80	$0.80	$0.70	$0.76	$0.76	57,575
2017-02-10	$0.59	$0.77	$0.59	$0.76	$0.76	143,774
2017-02-09	$0.56	$0.64	$0.55	$0.58	$0.58	28,241
2017-02-08	$0.50	$0.57	$0.50	$0.56	$0.56	9,291
2017-02-07	$0.57	$0.60	$0.57	$0.59	$0.59	12,242
2017-02-06	$0.58	$0.60	$0.57	$0.60	$0.60	12,140
2017-02-03	$0.54	$0.62	$0.54	$0.58	$0.58	65,424
2017-02-02	$0.54	$0.55	$0.54	$0.54	$0.54	15,945
2017-02-01	$0.47	$0.55	$0.47	$0.55	$0.55	72,586
2017-01-31	$0.50	$0.50	$0.46	$0.47	$0.47	8,490
2017-01-30	$0.50	$0.50	$0.48	$0.48	$0.48	56,700
2017-01-27	$0.49	$0.52	$0.49	$0.49	$0.49	42,074
2017-01-26	$0.50	$0.51	$0.50	$0.50	$0.50	80,049
2017-01-25	$0.46	$0.50	$0.46	$0.49	$0.49	40,660
2017-01-24	$0.46	$0.49	$0.46	$0.49	$0.49	49,175
2017-01-23	$0.49	$0.50	$0.46	$0.46	$0.46	26,416
2017-01-20	$0.47	$0.50	$0.47	$0.50	$0.50	23,529
2017-01-19	$0.46	$0.50	$0.46	$0.47	$0.47	16,454
2017-01-18	$0.48	$0.48	$0.48	$0.48	$0.48	0
2017-01-17	$0.47	$0.48	$0.47	$0.48	$0.48	155,830
2017-01-13	$0.45	$0.47	$0.45	$0.47	$0.47	11,467
2017-01-12	$0.46	$0.46	$0.44	$0.46	$0.46	9,370
2017-01-11	$0.44	$0.47	$0.44	$0.44	$0.44	31,292
2017-01-10	$0.47	$0.47	$0.44	$0.47	$0.47	18,331
2017-01-09	$0.49	$0.50	$0.47	$0.47	$0.47	74,588
2017-01-06	$0.47	$0.48	$0.47	$0.48	$0.48	9,000
2017-01-05	$0.47	$0.50	$0.47	$0.50	$0.50	1,301
2017-01-04	$0.41	$0.52	$0.41	$0.47	$0.47	30,800
2017-01-03	$0.46	$0.50	$0.46	$0.46	$0.46	38,488
2016-12-30	$0.46	$0.47	$0.45	$0.45	$0.45	10,347
2016-12-29	$0.41	$0.50	$0.41	$0.41	$0.41	20,117
2016-12-28	$0.46	$0.48	$0.41	$0.41	$0.41	18,134
2016-12-27	$0.40	$0.46	$0.40	$0.46	$0.46	69,171
2016-12-23	$0.42	$0.43	$0.41	$0.41	$0.41	21,667
2016-12-22	$0.45	$0.45	$0.43	$0.43	$0.43	16,443
2016-12-21	$0.43	$0.45	$0.39	$0.45	$0.45	26,749
2016-12-20	$0.48	$0.48	$0.48	$0.48	$0.48	136
2016-12-19	$0.42	$0.48	$0.42	$0.48	$0.48	12,250
2016-12-16	$0.41	$0.48	$0.41	$0.43	$0.43	7,591
2016-12-15	$0.41	$0.48	$0.41	$0.48	$0.48	386
2016-12-14	$0.48	$0.50	$0.41	$0.48	$0.48	19,704
2016-12-13	$0.48	$0.49	$0.48	$0.48	$0.48	20,794
2016-12-12	$0.44	$0.59	$0.43	$0.49	$0.49	82,277
2016-12-09	$0.45	$0.47	$0.44	$0.44	$0.44	51,100
2016-12-08	$0.43	$0.44	$0.43	$0.43	$0.43	15,001
2016-12-07	$0.42	$0.43	$0.40	$0.42	$0.42	61,283
2016-12-06	$0.43	$0.43	$0.40	$0.42	$0.42	49,835
2016-12-05	$0.40	$0.44	$0.40	$0.40	$0.40	59,507
2016-12-02	$0.40	$0.40	$0.40	$0.40	$0.40	4,278
2016-12-01	$0.40	$0.40	$0.40	$0.40	$0.40	3,736
2016-11-30	$0.41	$0.41	$0.41	$0.41	$0.41	10,590
2016-11-29	$0.41	$0.42	$0.40	$0.40	$0.40	15,968
2016-11-28	$0.41	$0.41	$0.40	$0.40	$0.40	6,175
2016-11-25	$0.41	$0.41	$0.41	$0.41	$0.41	0
2016-11-23	$0.40	$0.41	$0.40	$0.41	$0.41	25,114
2016-11-22	$0.42	$0.42	$0.40	$0.41	$0.41	1,975
2016-11-21	$0.41	$0.41	$0.40	$0.40	$0.40	6,648
2016-11-18	$0.40	$0.45	$0.40	$0.45	$0.45	9,474
2016-11-17	$0.40	$0.45	$0.40	$0.40	$0.40	15,617
2016-11-16	$0.40	$0.40	$0.40	$0.40	$0.40	8,105
2016-11-15	$0.40	$0.42	$0.37	$0.40	$0.40	24,405
2016-11-14	$0.40	$0.43	$0.40	$0.43	$0.43	447
2016-11-11	$0.40	$0.45	$0.40	$0.41	$0.41	17,623
2016-11-10	$0.33	$0.39	$0.33	$0.38	$0.38	47,110
2016-11-09	$0.33	$0.45	$0.33	$0.35	$0.35	2,486
2016-11-08	$0.33	$0.45	$0.33	$0.45	$0.45	2,313
2016-11-07	$0.40	$0.45	$0.40	$0.40	$0.40	7,094
2016-11-04	$0.36	$0.40	$0.34	$0.40	$0.40	30,754
2016-11-03	$0.40	$0.41	$0.36	$0.36	$0.36	22,904
2016-11-02	$0.40	$0.40	$0.40	$0.40	$0.40	4,858
2016-11-01	$0.42	$0.44	$0.40	$0.44	$0.44	39,544
2016-10-31	$0.40	$0.43	$0.35	$0.43	$0.43	70,255
2016-10-28	$0.39	$0.44	$0.39	$0.40	$0.40	5,791
2016-10-27	$0.39	$0.55	$0.37	$0.40	$0.40	84,693
2016-10-26	$0.39	$0.45	$0.39	$0.39	$0.39	1,435
2016-10-25	$0.38	$0.45	$0.38	$0.45	$0.45	10,352
2016-10-24	$0.38	$0.44	$0.37	$0.40	$0.40	29,924
2016-10-21	$0.46	$0.46	$0.38	$0.38	$0.38	44,992
2016-10-20	$0.56	$0.60	$0.42	$0.49	$0.49	20,750
2016-10-19	$0.54	$0.65	$0.54	$0.65	$0.65	32,475
2016-10-18	$0.55	$0.58	$0.50	$0.50	$0.50	23,492
2016-10-17	$0.50	$0.62	$0.50	$0.50	$0.50	34,070
2016-10-14	$0.75	$0.75	$0.50	$0.50	$0.50	44,867
2016-10-13	$0.78	$0.78	$0.70	$0.72	$0.72	12,361
2016-10-12	$0.77	$0.83	$0.74	$0.80	$0.80	9,104
2016-10-11	$0.86	$0.86	$0.70	$0.72	$0.72	49,000
2016-10-10	$0.89	$0.89	$0.78	$0.78	$0.78	12,445
2016-10-07	$0.88	$0.92	$0.85	$0.89	$0.89	21,960
2016-10-06	$0.88	$0.90	$0.88	$0.88	$0.88	14,922
2016-10-05	$0.92	$0.92	$0.88	$0.88	$0.88	26,149
2016-10-04	$0.86	$0.94	$0.86	$0.92	$0.92	8,230
2016-10-03	$0.89	$0.94	$0.85	$0.86	$0.86	45,190
2016-09-30	$0.83	$0.95	$0.83	$0.95	$0.95	32,974
2016-09-29	$0.90	$0.90	$0.83	$0.86	$0.86	19,599
2016-09-28	$0.86	$0.89	$0.81	$0.89	$0.89	17,943
2016-09-27	$0.90	$0.93	$0.85	$0.90	$0.90	68,962
2016-09-26	$0.89	$0.93	$0.80	$0.85	$0.85	49,635
2016-09-23	$0.90	$0.90	$0.83	$0.90	$0.90	36,863
2016-09-22	$0.80	$0.95	$0.80	$0.90	$0.90	61,812
2016-09-21	$0.86	$0.90	$0.80	$0.85	$0.85	32,459
2016-09-20	$0.95	$0.95	$0.78	$0.87	$0.87	69,615
2016-09-19	$0.76	$0.99	$0.76	$0.90	$0.90	93,145
2016-09-16	$0.75	$1.00	$0.75	$0.84	$0.84	133,769
2016-09-15	$0.70	$0.85	$0.66	$0.82	$0.82	75,657
2016-09-14	$0.67	$0.69	$0.67	$0.68	$0.68	23,556
2016-09-13	$0.72	$0.75	$0.64	$0.67	$0.67	111,678
2016-09-12	$0.60	$0.72	$0.60	$0.70	$0.70	174,814
2016-09-09	$0.50	$0.61	$0.50	$0.59	$0.59	53,356
2016-09-08	$0.45	$0.55	$0.40	$0.49	$0.49	111,744
2016-09-07	$0.41	$0.49	$0.40	$0.44	$0.44	70,243
2016-09-06	$0.31	$0.45	$0.31	$0.45	$0.45	143,167
2016-09-02	$0.33	$0.33	$0.31	$0.32	$0.32	41,494
2016-09-01	$0.28	$0.33	$0.28	$0.33	$0.33	67,537
2016-08-31	$0.28	$0.29	$0.28	$0.29	$0.29	39,995
2016-08-30	$0.28	$0.28	$0.28	$0.28	$0.28	20,846
2016-08-29	$0.29	$0.33	$0.29	$0.29	$0.29	15,805
2016-08-26	$0.27	$0.32	$0.27	$0.29	$0.29	44,292
2016-08-25	$0.27	$0.28	$0.27	$0.27	$0.27	26,228
2016-08-24	$0.27	$0.33	$0.26	$0.26	$0.26	11,865
2016-08-23	$0.35	$0.35	$0.26	$0.27	$0.27	29,349
2016-08-22	$0.25	$0.35	$0.25	$0.35	$0.35	28,904
2016-08-19	$0.28	$0.28	$0.27	$0.27	$0.27	53,893
2016-08-18	$0.27	$0.28	$0.27	$0.27	$0.27	30,676
2016-08-17	$0.28	$0.28	$0.28	$0.28	$0.28	3,304
2016-08-16	$0.30	$0.30	$0.22	$0.28	$0.28	92,283
2016-08-15	$0.30	$0.31	$0.25	$0.28	$0.28	8,562
2016-08-12	$0.32	$0.35	$0.25	$0.30	$0.30	19,756
2016-08-11	$0.31	$0.32	$0.30	$0.30	$0.30	16,719
2016-08-10	$0.31	$0.32	$0.30	$0.30	$0.30	3,733
2016-08-09	$0.30	$0.34	$0.30	$0.32	$0.32	80,337
2016-08-08	$0.36	$0.36	$0.20	$0.30	$0.30	137,589
2016-08-05	$0.36	$0.99	$0.31	$0.36	$0.36	20,610
2016-08-04	$0.30	$0.31	$0.30	$0.31	$0.31	11,950
2016-08-03	$0.24	$0.30	$0.24	$0.30	$0.30	27,329
2016-08-02	$0.15	$0.25	$0.11	$0.25	$0.25	13,363

Liberated Syndication Inc (LSYN) News Headlines

Recent Liberated Syndication Inc (LSYN) News

Similar Companies to Liberated Syndication Inc (LSYN) in the None Industry

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

Liberated Syndication Inc (LSYN) Exchange: EXPM