Contango Oil & Gas Company (MCF) Stock

Data as of May 2, 2025

$3.22 ($0.11) 3.54%

Contango Oil & Gas Company - Daily Information

Click for more stock information on Contango Oil & Gas Company.

Daily Information	Data
Date	May 2, 2025
Open	$3.36
Previous Close	$3.22
High	$3.37
Low	$3.16
Adjusted Open	$3.36
Previous Adjusted Close	$3.22
Adjusted High	$3.37
Adjusted Low	$3.16

About Contango Oil & Gas Company (MCF)

Contango Oil & Gas Company is a Fort Worth, Texas based, independent oil and natural gas company whose business is to maximize production and cash flow from its onshore properties primarily located in its Midcontinent, Permian, Rockies and other smaller onshore areas and its offshore properties in the shallow waters of the Gulf of Mexico and utilize that cash flow to explore, develop and acquire oil and natural gas properties across the United States.

Invest in Contango Oil & Gas Company (MCF)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Contango Oil & Gas Company (MCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-07	$3.36	$3.37	$3.16	$3.22	$3.22	3,621,013
2021-12-06	$3.43	$3.47	$2.97	$3.11	$3.11	6,380,307
2021-12-03	$3.50	$3.52	$3.28	$3.31	$3.31	1,699,044
2021-12-02	$3.26	$3.44	$3.17	$3.38	$3.38	825,335
2021-12-01	$3.62	$3.62	$3.27	$3.27	$3.27	938,403
2021-11-30	$3.53	$3.61	$3.46	$3.48	$3.48	1,302,246
2021-11-29	$3.73	$3.80	$3.57	$3.63	$3.63	729,613
2021-11-26	$3.45	$3.66	$3.38	$3.59	$3.59	1,478,479
2021-11-24	$3.78	$3.87	$3.75	$3.78	$3.78	845,152
2021-11-23	$3.58	$3.81	$3.58	$3.80	$3.80	2,001,311
2021-11-22	$3.41	$3.61	$3.39	$3.48	$3.48	1,291,966
2021-11-19	$3.50	$3.58	$3.35	$3.39	$3.39	1,489,110
2021-11-18	$3.68	$3.73	$3.58	$3.60	$3.60	1,106,135
2021-11-17	$3.72	$3.87	$3.62	$3.68	$3.68	1,551,725
2021-11-16	$3.94	$3.97	$3.77	$3.78	$3.78	778,400
2021-11-15	$3.93	$4.01	$3.87	$3.93	$3.93	1,068,632
2021-11-12	$4.01	$4.05	$3.90	$3.96	$3.96	794,639
2021-11-11	$4.07	$4.20	$4.03	$4.06	$4.06	841,047
2021-11-10	$4.15	$4.23	$4.00	$4.10	$4.10	1,226,483
2021-11-09	$4.32	$4.37	$4.14	$4.21	$4.21	772,000
2021-11-08	$4.30	$4.44	$4.20	$4.27	$4.27	1,137,385
2021-11-05	$4.06	$4.15	$3.97	$4.11	$4.11	985,474
2021-11-04	$4.13	$4.29	$3.91	$3.98	$3.98	946,895
2021-11-03	$4.05	$4.13	$4.01	$4.06	$4.06	836,062
2021-11-02	$4.27	$4.29	$4.09	$4.12	$4.12	632,446
2021-11-01	$4.16	$4.39	$4.16	$4.25	$4.25	836,680
2021-10-29	$4.26	$4.28	$4.03	$4.13	$4.13	968,234
2021-10-28	$4.20	$4.27	$4.15	$4.23	$4.23	648,062
2021-10-27	$4.36	$4.41	$4.13	$4.19	$4.19	1,144,407
2021-10-26	$4.52	$4.58	$4.43	$4.44	$4.44	748,288
2021-10-25	$4.42	$4.64	$4.42	$4.49	$4.49	1,039,557
2021-10-22	$4.42	$4.45	$4.32	$4.42	$4.42	544,022
2021-10-21	$4.53	$4.58	$4.37	$4.40	$4.40	712,351
2021-10-20	$4.44	$4.60	$4.36	$4.56	$4.56	725,207
2021-10-19	$4.45	$4.57	$4.36	$4.48	$4.48	655,564
2021-10-18	$4.53	$4.62	$4.39	$4.45	$4.45	683,038
2021-10-15	$4.63	$4.70	$4.43	$4.45	$4.45	1,332,910
2021-10-14	$4.53	$4.59	$4.40	$4.49	$4.49	692,312
2021-10-13	$4.44	$4.52	$4.25	$4.49	$4.49	793,808
2021-10-12	$4.54	$4.63	$4.47	$4.54	$4.54	759,139
2021-10-11	$4.67	$4.76	$4.55	$4.56	$4.56	850,015
2021-10-08	$4.56	$4.76	$4.49	$4.52	$4.52	1,102,336
2021-10-07	$4.45	$4.54	$4.37	$4.54	$4.54	1,016,537
2021-10-06	$4.60	$4.70	$4.40	$4.42	$4.42	929,910
2021-10-05	$4.74	$4.78	$4.55	$4.71	$4.71	1,380,969
2021-10-04	$4.69	$4.76	$4.59	$4.64	$4.64	1,198,002
2021-10-01	$4.63	$4.68	$4.56	$4.60	$4.60	926,437
2021-09-30	$4.62	$4.66	$4.50	$4.57	$4.57	852,838
2021-09-29	$4.62	$4.66	$4.42	$4.65	$4.65	1,020,566
2021-09-28	$4.71	$4.84	$4.48	$4.66	$4.66	1,743,387
2021-09-27	$4.16	$4.78	$4.16	$4.75	$4.75	3,250,995
2021-09-24	$4.00	$4.18	$3.96	$4.10	$4.10	1,131,056
2021-09-23	$4.06	$4.16	$3.98	$4.09	$4.09	902,826
2021-09-22	$3.90	$4.08	$3.86	$4.02	$4.02	1,173,896
2021-09-21	$3.81	$3.85	$3.71	$3.84	$3.84	671,269
2021-09-20	$3.71	$3.75	$3.60	$3.71	$3.71	1,034,423
2021-09-17	$3.89	$3.91	$3.77	$3.91	$3.91	3,018,223
2021-09-16	$3.93	$3.93	$3.82	$3.87	$3.87	723,618
2021-09-15	$3.82	$3.96	$3.79	$3.94	$3.94	1,237,567
2021-09-14	$3.88	$3.90	$3.68	$3.71	$3.71	1,325,439
2021-09-13	$3.69	$3.93	$3.67	$3.84	$3.84	1,039,376
2021-09-10	$3.75	$3.76	$3.60	$3.60	$3.60	766,415
2021-09-09	$3.60	$3.73	$3.56	$3.66	$3.66	503,839
2021-09-08	$3.69	$3.74	$3.59	$3.64	$3.64	601,706
2021-09-07	$3.67	$3.76	$3.63	$3.68	$3.68	496,192
2021-09-03	$3.74	$3.80	$3.61	$3.69	$3.69	524,959
2021-09-02	$3.70	$3.90	$3.68	$3.76	$3.76	1,522,502
2021-09-01	$3.64	$3.69	$3.52	$3.60	$3.60	660,361
2021-08-31	$3.56	$3.71	$3.56	$3.63	$3.63	809,506
2021-08-30	$3.70	$3.72	$3.56	$3.60	$3.60	713,363
2021-08-27	$3.52	$3.71	$3.52	$3.66	$3.66	1,044,764
2021-08-26	$3.56	$3.56	$3.42	$3.48	$3.48	631,530
2021-08-25	$3.46	$3.70	$3.40	$3.56	$3.56	703,741
2021-08-24	$3.41	$3.49	$3.38	$3.49	$3.49	674,049
2021-08-23	$3.27	$3.39	$3.24	$3.36	$3.36	1,270,428
2021-08-20	$3.05	$3.18	$3.04	$3.17	$3.17	524,105
2021-08-19	$3.23	$3.23	$3.06	$3.10	$3.10	1,513,946
2021-08-18	$3.36	$3.43	$3.22	$3.23	$3.23	739,985
2021-08-17	$3.28	$3.46	$3.27	$3.36	$3.36	660,818
2021-08-16	$3.41	$3.47	$3.29	$3.30	$3.30	730,119
2021-08-13	$3.56	$3.63	$3.42	$3.44	$3.44	816,030
2021-08-12	$3.48	$3.74	$3.42	$3.59	$3.59	1,521,941
2021-08-11	$3.59	$3.63	$3.42	$3.59	$3.59	918,244
2021-08-10	$3.47	$3.61	$3.46	$3.60	$3.60	649,693
2021-08-09	$3.42	$3.51	$3.38	$3.44	$3.44	770,320
2021-08-06	$3.60	$3.61	$3.46	$3.52	$3.52	850,852
2021-08-05	$3.41	$3.66	$3.41	$3.53	$3.53	530,328
2021-08-04	$3.56	$3.60	$3.36	$3.39	$3.39	1,417,788
2021-08-03	$3.63	$3.73	$3.55	$3.63	$3.63	744,401
2021-08-02	$3.83	$3.89	$3.64	$3.64	$3.64	1,063,138
2021-07-30	$3.93	$3.97	$3.77	$3.82	$3.82	949,141
2021-07-29	$4.07	$4.11	$3.93	$3.96	$3.96	791,444
2021-07-28	$3.92	$4.11	$3.84	$4.05	$4.05	765,714
2021-07-27	$3.89	$4.00	$3.80	$3.88	$3.88	1,294,013
2021-07-26	$3.77	$3.95	$3.77	$3.94	$3.94	685,946
2021-07-23	$3.83	$3.83	$3.68	$3.79	$3.79	794,255
2021-07-22	$3.94	$3.95	$3.72	$3.80	$3.80	766,708
2021-07-21	$3.72	$3.95	$3.70	$3.93	$3.93	942,148
2021-07-20	$3.65	$3.67	$3.48	$3.62	$3.62	1,568,295
2021-07-19	$3.60	$3.70	$3.45	$3.62	$3.62	2,423,884
2021-07-16	$3.88	$3.92	$3.66	$3.75	$3.75	1,292,274
2021-07-15	$3.91	$4.06	$3.81	$3.84	$3.84	1,355,258
2021-07-14	$4.30	$4.35	$3.86	$3.90	$3.90	1,830,493
2021-07-13	$4.29	$4.34	$4.17	$4.32	$4.32	633,716
2021-07-12	$4.31	$4.41	$4.23	$4.33	$4.33	541,490
2021-07-09	$4.24	$4.39	$4.11	$4.34	$4.34	926,060
2021-07-08	$4.05	$4.22	$3.97	$4.15	$4.15	1,633,745
2021-07-07	$4.19	$4.22	$4.02	$4.10	$4.10	1,315,022
2021-07-06	$4.30	$4.37	$4.11	$4.21	$4.21	1,280,395
2021-07-02	$4.45	$4.50	$4.33	$4.33	$4.33	1,333,452
2021-07-01	$4.46	$4.48	$4.33	$4.46	$4.46	1,467,252
2021-06-30	$4.27	$4.41	$4.20	$4.32	$4.32	1,473,460
2021-06-29	$4.41	$4.47	$4.23	$4.24	$4.24	803,310
2021-06-28	$4.60	$4.65	$4.35	$4.38	$4.38	1,545,703
2021-06-25	$4.73	$4.89	$4.54	$4.57	$4.57	7,440,460
2021-06-24	$4.64	$4.74	$4.55	$4.69	$4.69	1,088,675
2021-06-23	$4.58	$4.76	$4.57	$4.66	$4.66	1,619,972
2021-06-22	$4.75	$4.77	$4.44	$4.55	$4.55	1,528,427
2021-06-21	$4.46	$4.79	$4.43	$4.78	$4.78	1,604,752
2021-06-18	$4.43	$4.61	$4.35	$4.46	$4.46	4,325,256
2021-06-17	$4.65	$4.84	$4.50	$4.55	$4.55	1,522,465
2021-06-16	$4.66	$4.74	$4.58	$4.66	$4.66	1,080,272
2021-06-15	$4.63	$4.75	$4.49	$4.70	$4.70	1,277,507
2021-06-14	$4.57	$4.78	$4.53	$4.54	$4.54	1,428,062
2021-06-11	$4.52	$4.83	$4.47	$4.53	$4.53	1,866,531
2021-06-10	$4.66	$4.72	$4.46	$4.46	$4.46	1,772,397
2021-06-09	$5.10	$5.15	$4.57	$4.60	$4.60	4,735,743
2021-06-08	$6.90	$6.94	$5.02	$5.08	$5.08	7,277,223
2021-06-07	$5.46	$5.74	$5.40	$5.62	$5.62	1,371,333
2021-06-04	$5.62	$5.67	$5.27	$5.39	$5.39	1,665,574
2021-06-03	$5.24	$5.64	$5.20	$5.54	$5.54	2,588,814
2021-06-02	$5.09	$5.29	$5.04	$5.18	$5.18	2,045,678
2021-06-01	$4.44	$5.05	$4.44	$5.00	$5.00	2,337,256
2021-05-28	$4.48	$4.54	$4.33	$4.36	$4.36	980,827
2021-05-27	$4.32	$4.59	$4.32	$4.49	$4.49	1,738,610
2021-05-26	$4.23	$4.35	$4.10	$4.28	$4.28	671,873
2021-05-25	$4.34	$4.45	$4.17	$4.19	$4.19	1,581,028
2021-05-24	$3.88	$4.45	$3.85	$4.33	$4.33	3,269,899
2021-05-21	$4.02	$4.09	$3.76	$3.79	$3.79	904,912
2021-05-20	$4.00	$4.04	$3.88	$3.99	$3.99	564,739
2021-05-19	$3.90	$4.03	$3.85	$3.97	$3.97	496,482
2021-05-18	$4.15	$4.30	$4.05	$4.05	$4.05	636,159
2021-05-17	$4.04	$4.24	$4.03	$4.21	$4.21	666,472
2021-05-14	$3.93	$4.13	$3.85	$4.09	$4.09	804,231
2021-05-13	$3.95	$4.14	$3.74	$3.85	$3.85	935,908
2021-05-12	$4.02	$4.26	$3.87	$3.90	$3.90	1,208,956
2021-05-11	$3.85	$4.03	$3.72	$4.00	$4.00	683,657
2021-05-10	$4.15	$4.37	$3.90	$3.91	$3.91	985,702
2021-05-07	$4.01	$4.22	$3.86	$4.11	$4.11	744,043
2021-05-06	$4.02	$4.03	$3.85	$3.99	$3.99	441,683
2021-05-05	$4.07	$4.17	$3.95	$4.03	$4.03	425,026
2021-05-04	$3.99	$4.10	$3.81	$4.00	$4.00	872,810
2021-05-03	$3.73	$3.91	$3.71	$3.85	$3.85	638,487
2021-04-30	$4.00	$4.08	$3.70	$3.74	$3.74	900,750
2021-04-29	$3.95	$4.13	$3.90	$4.10	$4.10	1,055,010
2021-04-28	$3.85	$4.02	$3.84	$3.89	$3.89	575,699
2021-04-27	$3.77	$3.92	$3.75	$3.84	$3.84	471,229
2021-04-26	$3.68	$3.89	$3.68	$3.84	$3.84	332,041
2021-04-23	$3.60	$3.72	$3.58	$3.72	$3.72	391,128
2021-04-22	$3.51	$3.68	$3.46	$3.60	$3.60	561,870
2021-04-21	$3.50	$3.58	$3.45	$3.50	$3.50	657,216
2021-04-20	$3.73	$3.73	$3.37	$3.56	$3.56	945,151
2021-04-19	$3.58	$3.83	$3.56	$3.73	$3.73	923,946
2021-04-16	$3.65	$3.69	$3.59	$3.60	$3.60	580,866
2021-04-15	$3.73	$3.73	$3.45	$3.58	$3.58	823,875
2021-04-14	$3.69	$3.82	$3.66	$3.69	$3.69	658,655
2021-04-13	$3.56	$3.72	$3.51	$3.63	$3.63	433,204
2021-04-12	$3.67	$3.74	$3.53	$3.56	$3.56	417,682
2021-04-09	$3.77	$3.79	$3.59	$3.66	$3.66	448,131
2021-04-08	$3.67	$3.78	$3.55	$3.77	$3.77	453,639
2021-04-07	$3.90	$3.90	$3.68	$3.71	$3.71	443,016
2021-04-06	$3.81	$3.93	$3.80	$3.86	$3.86	401,918
2021-04-05	$4.15	$4.16	$3.69	$3.72	$3.72	953,630
2021-04-01	$3.95	$4.13	$3.95	$4.10	$4.10	663,882
2021-03-31	$3.87	$3.98	$3.84	$3.90	$3.90	608,460
2021-03-30	$3.86	$3.90	$3.72	$3.89	$3.89	756,741
2021-03-29	$4.31	$4.34	$3.83	$3.84	$3.84	1,273,549
2021-03-26	$4.25	$4.32	$4.13	$4.31	$4.31	604,048
2021-03-25	$4.15	$4.24	$3.94	$4.21	$4.21	914,685
2021-03-24	$4.29	$4.50	$4.20	$4.21	$4.21	715,507
2021-03-23	$4.25	$4.41	$4.05	$4.24	$4.24	1,230,912
2021-03-22	$4.61	$4.62	$4.28	$4.31	$4.31	846,758
2021-03-19	$4.21	$4.73	$4.01	$4.64	$4.64	2,341,172
2021-03-18	$4.48	$4.53	$3.86	$4.15	$4.15	1,389,314
2021-03-17	$4.30	$4.62	$4.15	$4.58	$4.58	1,462,119
2021-03-16	$4.46	$4.48	$4.25	$4.30	$4.30	856,985
2021-03-15	$4.77	$4.80	$4.44	$4.54	$4.54	1,026,675
2021-03-12	$4.72	$4.89	$4.65	$4.76	$4.76	673,256
2021-03-11	$4.91	$5.01	$4.63	$4.80	$4.80	1,115,921
2021-03-10	$3.95	$4.97	$3.75	$4.89	$4.89	2,854,492
2021-03-09	$4.98	$5.02	$4.79	$4.89	$4.89	1,047,378
2021-03-08	$5.45	$5.45	$4.71	$4.97	$4.97	1,743,085
2021-03-05	$5.41	$5.56	$4.82	$5.24	$5.24	2,159,652
2021-03-04	$5.01	$5.31	$4.90	$5.15	$5.15	1,793,314
2021-03-03	$4.83	$5.23	$4.83	$4.93	$4.93	1,063,071
2021-03-02	$5.07	$5.17	$4.80	$4.80	$4.80	980,295
2021-03-01	$4.94	$5.17	$4.85	$5.06	$5.06	659,819
2021-02-26	$4.93	$5.08	$4.71	$4.87	$4.87	825,635
2021-02-25	$5.18	$5.33	$4.94	$4.96	$4.96	836,764
2021-02-24	$4.81	$5.31	$4.80	$5.19	$5.19	1,595,439
2021-02-23	$4.76	$4.99	$4.42	$4.74	$4.74	1,359,055
2021-02-22	$5.00	$5.42	$4.83	$4.83	$4.83	2,285,451
2021-02-19	$4.95	$5.07	$4.67	$4.95	$4.95	965,713
2021-02-18	$4.72	$5.14	$4.70	$5.01	$5.01	1,143,893
2021-02-17	$5.00	$5.16	$4.80	$5.15	$5.15	1,590,978
2021-02-16	$5.19	$5.40	$4.87	$5.07	$5.07	3,273,427
2021-02-12	$3.96	$4.77	$3.75	$4.52	$4.52	1,927,825
2021-02-11	$4.16	$4.23	$3.70	$3.96	$3.96	1,887,599
2021-02-10	$3.94	$4.45	$3.80	$4.06	$4.06	4,322,829
2021-02-09	$3.39	$3.63	$3.21	$3.57	$3.57	1,793,382
2021-02-08	$3.14	$3.43	$3.13	$3.37	$3.37	1,272,610
2021-02-05	$2.95	$3.10	$2.89	$3.07	$3.07	778,162
2021-02-04	$2.85	$2.95	$2.78	$2.93	$2.93	760,658
2021-02-03	$2.65	$2.92	$2.64	$2.83	$2.83	711,140
2021-02-02	$2.58	$2.65	$2.56	$2.64	$2.64	878,606
2021-02-01	$2.44	$2.62	$2.39	$2.51	$2.51	864,185
2021-01-29	$2.48	$2.54	$2.37	$2.39	$2.39	741,127
2021-01-28	$2.58	$2.61	$2.41	$2.48	$2.48	966,740
2021-01-27	$2.49	$2.65	$2.35	$2.47	$2.47	1,314,407
2021-01-26	$2.70	$2.80	$2.59	$2.59	$2.59	1,040,399
2021-01-25	$2.83	$2.83	$2.59	$2.71	$2.71	1,180,785
2021-01-22	$2.85	$2.85	$2.57	$2.76	$2.76	1,932,140
2021-01-21	$3.15	$3.18	$2.77	$2.85	$2.85	1,864,818
2021-01-20	$3.35	$3.41	$2.97	$3.13	$3.13	4,997,625
2021-01-19	$3.14	$3.33	$2.92	$3.30	$3.30	1,391,009
2021-01-15	$2.84	$3.26	$2.82	$3.04	$3.04	1,682,275
2021-01-14	$2.79	$2.96	$2.78	$2.91	$2.91	961,685
2021-01-13	$3.12	$3.12	$2.78	$2.80	$2.80	849,700
2021-01-12	$2.60	$3.04	$2.58	$2.87	$2.87	1,582,485
2021-01-11	$2.50	$2.58	$2.46	$2.58	$2.58	538,314
2021-01-08	$2.47	$2.58	$2.41	$2.54	$2.54	673,704
2021-01-07	$2.58	$2.64	$2.43	$2.46	$2.46	903,142
2021-01-06	$2.56	$2.65	$2.40	$2.54	$2.54	1,309,548
2021-01-05	$2.39	$2.63	$2.39	$2.49	$2.49	1,756,441
2021-01-04	$2.34	$2.43	$2.26	$2.38	$2.38	725,389
2020-12-31	$2.44	$2.45	$2.29	$2.29	$2.29	564,606
2020-12-30	$2.30	$2.52	$2.28	$2.47	$2.47	1,047,119
2020-12-29	$2.41	$2.41	$2.25	$2.29	$2.29	991,693
2020-12-28	$2.62	$2.62	$2.36	$2.43	$2.43	1,170,900
2020-12-24	$2.49	$2.61	$2.44	$2.60	$2.60	516,860
2020-12-23	$2.39	$2.61	$2.39	$2.50	$2.50	2,061,878
2020-12-22	$2.35	$2.40	$2.18	$2.35	$2.35	1,221,112
2020-12-21	$2.11	$2.34	$2.05	$2.34	$2.34	1,498,676
2020-12-18	$2.12	$2.27	$2.08	$2.27	$2.27	4,368,442
2020-12-17	$2.12	$2.23	$2.02	$2.14	$2.14	1,688,602
2020-12-16	$2.30	$2.54	$2.05	$2.10	$2.10	3,296,730
2020-12-15	$2.04	$2.54	$1.96	$2.50	$2.50	8,144,447
2020-12-14	$1.82	$1.89	$1.74	$1.85	$1.85	1,509,719
2020-12-11	$1.69	$1.79	$1.63	$1.79	$1.79	855,714
2020-12-10	$1.62	$1.76	$1.60	$1.67	$1.67	1,580,825
2020-12-09	$1.73	$1.77	$1.59	$1.62	$1.62	1,651,323
2020-12-08	$1.60	$1.74	$1.58	$1.72	$1.72	1,235,498
2020-12-07	$1.67	$1.69	$1.58	$1.61	$1.61	997,293
2020-12-04	$1.68	$1.77	$1.64	$1.67	$1.67	1,321,372
2020-12-03	$1.78	$1.78	$1.64	$1.66	$1.66	1,455,296
2020-12-02	$1.89	$2.02	$1.70	$1.73	$1.73	2,118,040
2020-12-01	$1.74	$1.87	$1.71	$1.87	$1.87	1,475,028
2020-11-30	$1.72	$1.80	$1.63	$1.67	$1.67	1,514,108
2020-11-27	$1.72	$1.76	$1.62	$1.65	$1.65	588,581
2020-11-25	$1.64	$1.73	$1.58	$1.71	$1.71	629,649
2020-11-24	$1.72	$1.79	$1.58	$1.66	$1.66	1,794,319
2020-11-23	$1.49	$1.64	$1.48	$1.64	$1.64	560,752
2020-11-20	$1.59	$1.62	$1.45	$1.47	$1.47	685,296
2020-11-19	$1.59	$1.63	$1.53	$1.62	$1.62	509,600
2020-11-18	$1.56	$1.68	$1.54	$1.59	$1.59	910,866
2020-11-17	$1.55	$1.57	$1.45	$1.55	$1.55	729,208
2020-11-16	$1.40	$1.54	$1.40	$1.54	$1.54	943,409
2020-11-13	$1.34	$1.38	$1.31	$1.35	$1.35	411,995
2020-11-12	$1.45	$1.47	$1.30	$1.36	$1.36	816,745
2020-11-11	$1.45	$1.51	$1.43	$1.48	$1.48	714,619
2020-11-10	$1.35	$1.46	$1.31	$1.46	$1.46	820,311
2020-11-09	$1.32	$1.35	$1.26	$1.31	$1.31	1,088,638
2020-11-06	$1.32	$1.32	$1.19	$1.20	$1.20	756,294
2020-11-05	$1.28	$1.36	$1.26	$1.32	$1.32	987,121
2020-11-04	$1.30	$1.33	$1.24	$1.28	$1.28	1,015,397
2020-11-03	$1.33	$1.39	$1.29	$1.33	$1.33	899,942
2020-11-02	$1.28	$1.32	$1.25	$1.30	$1.30	1,272,668
2020-10-30	$1.28	$1.31	$1.22	$1.25	$1.25	1,031,186
2020-10-29	$1.29	$1.38	$1.22	$1.28	$1.28	1,033,296
2020-10-28	$1.36	$1.37	$1.25	$1.29	$1.29	1,698,871
2020-10-27	$1.50	$1.53	$1.34	$1.34	$1.34	738,275
2020-10-26	$1.53	$1.74	$1.50	$1.58	$1.58	1,920,526
2020-10-23	$1.63	$1.81	$1.58	$1.71	$1.71	873,991
2020-10-22	$1.39	$1.59	$1.36	$1.57	$1.57	457,674
2020-10-21	$1.37	$1.41	$1.32	$1.38	$1.38	275,385
2020-10-20	$1.34	$1.38	$1.29	$1.36	$1.36	206,208
2020-10-19	$1.35	$1.35	$1.25	$1.32	$1.32	161,692
2020-10-16	$1.33	$1.38	$1.29	$1.32	$1.32	193,961
2020-10-15	$1.25	$1.36	$1.25	$1.36	$1.36	194,305
2020-10-14	$1.39	$1.41	$1.30	$1.30	$1.30	231,115
2020-10-13	$1.41	$1.41	$1.30	$1.36	$1.36	317,065
2020-10-12	$1.48	$1.48	$1.43	$1.44	$1.44	137,786
2020-10-09	$1.58	$1.58	$1.41	$1.45	$1.45	268,064
2020-10-08	$1.39	$1.60	$1.39	$1.57	$1.57	368,706
2020-10-07	$1.31	$1.40	$1.29	$1.39	$1.39	246,024
2020-10-06	$1.37	$1.39	$1.30	$1.31	$1.31	256,310
2020-10-05	$1.33	$1.35	$1.26	$1.34	$1.34	287,847
2020-10-02	$1.22	$1.33	$1.21	$1.33	$1.33	213,077
2020-10-01	$1.35	$1.35	$1.20	$1.27	$1.27	352,938
2020-09-30	$1.46	$1.48	$1.33	$1.34	$1.34	336,414
2020-09-29	$1.38	$1.47	$1.38	$1.47	$1.47	332,314
2020-09-28	$1.26	$1.39	$1.18	$1.38	$1.38	501,822
2020-09-25	$1.10	$1.37	$1.10	$1.32	$1.32	588,409
2020-09-24	$1.17	$1.17	$1.09	$1.12	$1.12	312,628
2020-09-23	$1.20	$1.20	$1.14	$1.15	$1.15	481,705
2020-09-22	$1.17	$1.20	$1.13	$1.17	$1.17	668,248
2020-09-21	$1.22	$1.25	$1.14	$1.17	$1.17	523,577
2020-09-18	$1.32	$1.32	$1.22	$1.22	$1.22	955,094
2020-09-17	$1.31	$1.35	$1.26	$1.29	$1.29	361,893
2020-09-16	$1.41	$1.44	$1.31	$1.31	$1.31	675,751
2020-09-15	$1.42	$1.44	$1.34	$1.37	$1.37	404,308
2020-09-14	$1.47	$1.49	$1.33	$1.38	$1.38	632,857
2020-09-11	$1.44	$1.54	$1.42	$1.47	$1.47	280,271
2020-09-10	$1.59	$1.62	$1.40	$1.44	$1.44	781,219
2020-09-09	$1.53	$1.60	$1.51	$1.57	$1.57	207,695
2020-09-08	$1.45	$1.58	$1.38	$1.53	$1.53	481,334
2020-09-04	$1.55	$1.56	$1.41	$1.48	$1.48	793,950
2020-09-03	$1.54	$1.60	$1.50	$1.54	$1.54	542,052
2020-09-02	$1.58	$1.63	$1.50	$1.57	$1.57	649,389
2020-09-01	$1.65	$1.65	$1.56	$1.60	$1.60	283,943
2020-08-31	$1.76	$1.77	$1.62	$1.62	$1.62	501,016
2020-08-28	$1.75	$1.79	$1.72	$1.77	$1.77	295,976
2020-08-27	$1.77	$1.80	$1.67	$1.74	$1.74	427,327
2020-08-26	$1.82	$1.87	$1.77	$1.78	$1.78	355,732
2020-08-25	$1.94	$1.94	$1.78	$1.80	$1.80	331,541
2020-08-24	$1.77	$1.94	$1.73	$1.87	$1.87	253,270
2020-08-21	$1.83	$1.87	$1.70	$1.72	$1.72	485,961
2020-08-20	$1.81	$1.88	$1.81	$1.84	$1.84	105,871
2020-08-19	$1.94	$1.96	$1.72	$1.88	$1.88	822,227
2020-08-18	$2.01	$2.03	$1.93	$1.93	$1.93	404,094
2020-08-17	$2.04	$2.05	$1.97	$2.04	$2.04	291,955
2020-08-14	$2.09	$2.11	$2.01	$2.05	$2.05	315,411
2020-08-13	$2.24	$2.27	$2.10	$2.13	$2.13	242,772
2020-08-12	$2.25	$2.27	$2.15	$2.21	$2.21	332,447
2020-08-11	$2.25	$2.35	$2.14	$2.17	$2.17	358,161
2020-08-10	$2.14	$2.29	$2.00	$2.20	$2.20	472,019
2020-08-07	$1.91	$2.17	$1.86	$2.15	$2.15	374,897
2020-08-06	$2.03	$2.04	$1.94	$1.95	$1.95	211,720
2020-08-05	$2.05	$2.09	$1.97	$2.04	$2.04	269,233
2020-08-04	$1.86	$2.04	$1.84	$2.00	$2.00	481,040
2020-08-03	$1.80	$1.90	$1.75	$1.85	$1.85	433,253
2020-07-31	$1.81	$1.84	$1.76	$1.78	$1.78	291,702
2020-07-30	$1.83	$1.87	$1.77	$1.82	$1.82	274,161
2020-07-29	$1.89	$1.93	$1.80	$1.87	$1.87	457,869
2020-07-28	$1.96	$2.00	$1.86	$1.86	$1.86	358,766
2020-07-27	$2.02	$2.02	$1.91	$1.97	$1.97	335,897
2020-07-24	$2.06	$2.10	$2.00	$2.02	$2.02	180,416
2020-07-23	$2.03	$2.10	$1.99	$2.04	$2.04	570,284
2020-07-22	$2.07	$2.12	$2.02	$2.04	$2.04	362,843
2020-07-21	$1.99	$2.19	$1.99	$2.12	$2.12	559,237
2020-07-20	$2.07	$2.14	$1.95	$1.97	$1.97	377,473
2020-07-17	$2.25	$2.34	$2.06	$2.06	$2.06	412,100
2020-07-16	$2.26	$2.33	$2.13	$2.31	$2.31	343,500
2020-07-15	$2.18	$2.28	$2.11	$2.27	$2.27	863,400
2020-07-14	$1.92	$2.14	$1.91	$2.12	$2.12	467,900
2020-07-13	$2.09	$2.10	$1.90	$1.90	$1.90	561,600
2020-07-10	$2.01	$2.08	$2.00	$2.06	$2.06	445,700
2020-07-09	$2.24	$2.29	$2.01	$2.03	$2.03	922,300
2020-07-08	$2.27	$2.35	$2.16	$2.22	$2.22	476,200
2020-07-07	$2.34	$2.38	$2.23	$2.29	$2.29	398,600
2020-07-06	$2.30	$2.38	$2.18	$2.34	$2.34	704,100
2020-07-02	$2.21	$2.30	$2.10	$2.24	$2.24	802,500
2020-07-01	$2.33	$2.57	$2.17	$2.18	$2.18	1,107,000
2020-06-30	$2.54	$2.59	$2.25	$2.29	$2.29	1,232,100
2020-06-29	$2.70	$3.34	$2.55	$2.65	$2.65	2,684,500
2020-06-26	$3.14	$3.14	$2.28	$2.42	$2.42	11,982,829
2020-06-25	$3.00	$3.27	$2.98	$3.18	$3.18	1,449,073
2020-06-24	$3.34	$3.38	$3.01	$3.06	$3.06	805,322
2020-06-23	$3.35	$3.44	$3.25	$3.38	$3.38	774,555
2020-06-22	$3.53	$3.55	$3.05	$3.38	$3.38	1,371,542
2020-06-19	$3.34	$3.40	$3.05	$3.39	$3.39	1,495,030
2020-06-18	$3.05	$3.41	$3.04	$3.19	$3.19	715,119
2020-06-17	$3.19	$3.34	$2.94	$3.02	$3.02	1,102,916
2020-06-16	$3.06	$4.13	$3.05	$3.35	$3.35	1,819,923
2020-06-15	$3.01	$3.37	$2.85	$3.00	$3.00	1,169,110
2020-06-12	$3.28	$3.71	$3.26	$3.26	$3.26	548,110
2020-06-11	$3.60	$3.72	$3.27	$3.27	$3.27	749,378
2020-06-10	$3.93	$4.05	$3.45	$3.81	$3.81	1,000,461
2020-06-09	$3.70	$4.20	$3.58	$3.83	$3.83	710,932
2020-06-08	$3.75	$3.99	$3.58	$3.74	$3.74	1,438,536
2020-06-05	$3.15	$3.87	$3.00	$3.57	$3.57	859,238
2020-06-04	$3.00	$3.24	$2.87	$3.06	$3.06	749,124
2020-06-03	$3.03	$3.05	$2.85	$2.94	$2.94	587,376
2020-06-02	$2.87	$3.03	$2.83	$3.03	$3.03	306,388
2020-06-01	$2.80	$2.94	$2.70	$2.85	$2.85	243,449
2020-05-29	$2.61	$2.87	$2.50	$2.75	$2.75	917,807
2020-05-28	$2.64	$2.74	$2.56	$2.63	$2.63	203,635
2020-05-27	$2.65	$2.72	$2.46	$2.60	$2.60	521,246
2020-05-26	$2.77	$2.78	$2.61	$2.63	$2.63	826,233
2020-05-22	$2.59	$2.78	$2.45	$2.71	$2.71	204,507
2020-05-21	$2.79	$2.79	$2.56	$2.57	$2.57	288,496
2020-05-20	$2.86	$2.97	$2.66	$2.76	$2.76	454,316
2020-05-19	$2.87	$2.92	$2.72	$2.83	$2.83	417,311
2020-05-18	$2.63	$2.82	$2.62	$2.82	$2.82	725,129
2020-05-15	$2.41	$2.57	$2.40	$2.49	$2.49	352,532
2020-05-14	$2.47	$2.64	$2.25	$2.50	$2.50	569,738
2020-05-13	$2.70	$2.71	$2.33	$2.50	$2.50	671,103
2020-05-12	$2.74	$2.74	$2.54	$2.58	$2.58	279,916
2020-05-11	$2.47	$2.81	$2.40	$2.70	$2.70	957,684
2020-05-08	$2.46	$2.59	$2.22	$2.39	$2.39	285,809
2020-05-07	$2.22	$2.41	$2.20	$2.38	$2.38	184,427
2020-05-06	$2.23	$2.28	$2.08	$2.18	$2.18	306,689
2020-05-05	$2.43	$2.85	$2.26	$2.34	$2.34	968,101
2020-05-04	$1.95	$2.88	$1.92	$2.38	$2.38	3,230,341
2020-05-01	$2.06	$2.06	$1.83	$1.91	$1.91	160,791
2020-04-30	$2.11	$2.16	$1.79	$2.04	$2.04	207,408
2020-04-29	$1.70	$1.98	$1.70	$1.97	$1.97	754,083
2020-04-28	$1.75	$1.75	$1.62	$1.66	$1.66	150,945
2020-04-27	$1.82	$1.82	$1.66	$1.71	$1.71	164,461
2020-04-24	$2.08	$2.08	$1.66	$1.75	$1.75	242,426
2020-04-23	$1.80	$2.05	$1.79	$1.93	$1.93	422,734
2020-04-22	$1.69	$1.79	$1.56	$1.76	$1.76	200,617
2020-04-21	$1.50	$1.58	$1.40	$1.57	$1.57	182,311
2020-04-20	$1.50	$1.59	$1.41	$1.57	$1.57	235,803
2020-04-17	$1.45	$1.60	$1.45	$1.58	$1.58	197,387
2020-04-16	$1.65	$1.66	$1.40	$1.47	$1.47	241,278
2020-04-15	$1.53	$1.68	$1.36	$1.62	$1.62	258,669
2020-04-14	$1.39	$1.61	$1.38	$1.56	$1.56	176,094
2020-04-13	$1.51	$1.52	$1.37	$1.44	$1.44	238,223
2020-04-09	$1.41	$1.55	$1.36	$1.52	$1.52	422,294
2020-04-08	$1.27	$1.46	$1.26	$1.40	$1.40	237,513
2020-04-07	$1.52	$1.52	$1.22	$1.27	$1.27	388,971
2020-04-06	$1.53	$1.53	$1.36	$1.43	$1.43	315,952
2020-04-03	$1.50	$1.65	$1.35	$1.45	$1.45	339,101
2020-04-02	$1.61	$1.75	$1.43	$1.45	$1.45	628,738
2020-04-01	$1.49	$1.52	$1.35	$1.40	$1.40	246,468
2020-03-31	$1.31	$1.60	$1.30	$1.50	$1.50	380,726
2020-03-30	$1.25	$1.39	$1.25	$1.30	$1.30	449,710
2020-03-27	$1.45	$1.45	$1.19	$1.27	$1.27	318,941
2020-03-26	$1.41	$1.57	$1.40	$1.44	$1.44	240,495
2020-03-25	$1.42	$1.55	$1.32	$1.41	$1.41	250,089
2020-03-24	$1.32	$1.55	$1.31	$1.31	$1.31	316,926
2020-03-23	$1.37	$1.38	$1.23	$1.28	$1.28	336,750
2020-03-20	$1.41	$1.63	$1.36	$1.41	$1.41	468,340
2020-03-19	$0.93	$1.49	$0.89	$1.36	$1.36	577,278
2020-03-18	$1.11	$1.11	$0.84	$0.95	$0.95	938,960
2020-03-17	$1.30	$1.32	$1.02	$1.08	$1.08	637,803
2020-03-16	$1.31	$1.40	$1.00	$1.31	$1.31	790,787
2020-03-13	$1.54	$1.68	$1.36	$1.58	$1.58	725,402
2020-03-12	$1.29	$1.63	$1.29	$1.45	$1.45	438,482
2020-03-11	$2.02	$2.02	$1.44	$1.64	$1.64	1,208,345
2020-03-10	$2.21	$2.32	$1.98	$1.99	$1.99	733,388
2020-03-09	$2.38	$2.45	$1.96	$2.05	$2.05	934,210
2020-03-06	$3.20	$3.28	$2.97	$3.05	$3.05	716,858
2020-03-05	$3.32	$3.52	$3.27	$3.30	$3.30	456,951
2020-03-04	$3.58	$3.58	$3.33	$3.53	$3.53	275,524
2020-03-03	$3.50	$3.67	$3.23	$3.33	$3.33	418,235
2020-03-02	$3.32	$3.66	$3.25	$3.49	$3.49	469,949
2020-02-28	$3.33	$3.52	$3.19	$3.28	$3.28	930,926
2020-02-27	$3.39	$3.66	$3.21	$3.44	$3.44	879,827
2020-02-26	$3.87	$3.90	$3.50	$3.52	$3.52	512,595
2020-02-25	$4.06	$4.18	$3.83	$3.83	$3.83	490,400
2020-02-24	$3.82	$4.16	$3.57	$4.08	$4.08	366,575
2020-02-21	$4.47	$4.47	$4.11	$4.25	$4.25	203,078
2020-02-20	$4.11	$4.56	$4.02	$4.54	$4.54	389,578
2020-02-19	$3.99	$4.17	$3.91	$4.08	$4.08	330,725
2020-02-18	$3.93	$4.00	$3.82	$3.97	$3.97	185,341
2020-02-14	$3.72	$3.99	$3.72	$3.91	$3.91	244,752
2020-02-13	$3.63	$3.90	$3.60	$3.71	$3.71	258,436
2020-02-12	$3.58	$3.77	$3.49	$3.68	$3.68	279,860
2020-02-11	$3.53	$3.57	$3.31	$3.46	$3.46	441,634
2020-02-10	$3.61	$3.64	$3.44	$3.46	$3.46	230,920
2020-02-07	$3.84	$3.90	$3.42	$3.61	$3.61	344,514
2020-02-06	$4.00	$4.00	$3.81	$3.85	$3.85	219,997
2020-02-05	$4.05	$4.25	$3.84	$3.95	$3.95	611,674
2020-02-04	$4.05	$4.07	$3.85	$4.01	$4.01	575,754
2020-02-03	$3.93	$4.10	$3.82	$4.00	$4.00	496,244
2020-01-31	$4.04	$4.07	$3.74	$3.91	$3.91	267,986
2020-01-30	$3.99	$4.08	$3.78	$4.08	$4.08	271,814
2020-01-29	$3.71	$3.98	$3.69	$3.94	$3.94	244,471
2020-01-28	$3.81	$3.81	$3.64	$3.69	$3.69	268,616
2020-01-27	$3.74	$3.80	$3.61	$3.65	$3.65	339,953
2020-01-24	$3.91	$3.96	$3.67	$3.82	$3.82	382,958
2020-01-23	$3.99	$4.04	$3.85	$3.96	$3.96	230,972
2020-01-22	$4.04	$4.09	$3.88	$4.06	$4.06	384,136
2020-01-21	$4.04	$4.14	$3.87	$4.05	$4.05	348,135
2020-01-17	$3.89	$4.20	$3.85	$4.08	$4.08	252,248
2020-01-16	$3.97	$4.09	$3.87	$3.88	$3.88	332,934
2020-01-15	$3.73	$4.09	$3.66	$4.01	$4.01	324,220
2020-01-14	$3.65	$3.75	$3.59	$3.75	$3.75	97,073
2020-01-13	$3.80	$3.85	$3.55	$3.63	$3.63	201,274
2020-01-10	$3.75	$3.86	$3.64	$3.84	$3.84	170,993
2020-01-09	$3.52	$3.91	$3.38	$3.78	$3.78	274,398
2020-01-08	$3.78	$3.78	$3.48	$3.50	$3.50	317,886
2020-01-07	$3.98	$4.00	$3.72	$3.76	$3.76	244,174
2020-01-06	$3.95	$4.10	$3.88	$3.95	$3.95	242,042
2020-01-03	$3.78	$4.12	$3.76	$3.89	$3.89	316,958
2020-01-02	$3.78	$3.78	$3.55	$3.71	$3.71	218,263
2019-12-31	$3.64	$3.79	$3.64	$3.67	$3.67	149,924
2019-12-30	$3.83	$3.85	$3.59	$3.64	$3.64	352,563
2019-12-27	$3.90	$3.90	$3.75	$3.77	$3.77	187,758
2019-12-26	$3.75	$3.99	$3.75	$3.89	$3.89	362,607
2019-12-24	$4.00	$4.03	$3.72	$3.80	$3.80	217,627
2019-12-23	$4.09	$4.20	$3.93	$3.97	$3.97	467,155
2019-12-20	$4.14	$4.30	$3.27	$4.10	$4.10	1,725,916
2019-12-19	$4.25	$4.79	$4.19	$4.57	$4.57	559,782
2019-12-18	$3.62	$4.27	$3.54	$4.22	$4.22	497,649
2019-12-17	$3.07	$3.63	$3.07	$3.63	$3.63	529,081
2019-12-16	$2.87	$3.10	$2.85	$3.10	$3.10	168,681
2019-12-13	$2.95	$3.01	$2.84	$2.87	$2.87	214,878
2019-12-12	$3.06	$3.09	$2.93	$2.95	$2.95	197,956
2019-12-11	$3.07	$3.11	$2.95	$3.03	$3.03	308,957
2019-12-10	$3.11	$3.20	$3.02	$3.05	$3.05	408,967
2019-12-09	$3.17	$3.20	$3.06	$3.08	$3.08	181,554
2019-12-06	$3.14	$3.21	$3.12	$3.12	$3.12	334,394
2019-12-05	$3.13	$3.19	$3.09	$3.10	$3.10	191,806
2019-12-04	$3.14	$3.28	$3.08	$3.10	$3.10	190,284
2019-12-03	$3.13	$3.23	$3.07	$3.12	$3.12	315,292
2019-12-02	$3.31	$3.34	$3.13	$3.16	$3.16	526,171
2019-11-29	$3.13	$3.40	$3.06	$3.30	$3.30	110,664
2019-11-27	$3.15	$3.27	$3.07	$3.22	$3.22	213,217
2019-11-26	$2.89	$3.25	$2.89	$3.13	$3.13	356,062
2019-11-25	$3.01	$3.01	$2.90	$2.91	$2.91	452,234
2019-11-22	$3.02	$3.04	$2.86	$3.00	$3.00	188,487
2019-11-21	$2.96	$3.29	$2.93	$3.04	$3.04	699,446
2019-11-20	$2.86	$3.00	$2.82	$2.93	$2.93	275,099
2019-11-19	$3.00	$3.00	$2.83	$2.85	$2.85	117,385
2019-11-18	$2.83	$3.00	$2.80	$2.98	$2.98	172,116
2019-11-15	$2.91	$3.00	$2.80	$2.90	$2.90	168,489
2019-11-14	$2.87	$3.05	$2.86	$2.95	$2.95	152,473
2019-11-13	$2.78	$2.96	$2.78	$2.90	$2.90	157,388
2019-11-12	$2.76	$2.95	$2.70	$2.92	$2.92	142,950
2019-11-11	$2.97	$3.01	$2.89	$2.99	$2.99	97,578
2019-11-08	$2.81	$3.05	$2.66	$2.98	$2.98	175,491
2019-11-07	$2.76	$3.05	$2.76	$2.84	$2.84	263,318
2019-11-06	$2.86	$3.03	$2.71	$2.73	$2.73	279,479
2019-11-05	$2.75	$2.92	$2.68	$2.89	$2.89	211,879
2019-11-04	$2.43	$3.00	$2.43	$2.75	$2.75	527,402
2019-11-01	$2.50	$2.62	$2.38	$2.44	$2.44	122,500
2019-10-31	$2.44	$2.55	$2.37	$2.49	$2.49	371,346
2019-10-30	$2.58	$2.62	$2.34	$2.50	$2.50	135,030
2019-10-29	$2.54	$2.63	$2.50	$2.58	$2.58	138,241
2019-10-28	$2.71	$2.75	$2.50	$2.57	$2.57	302,549
2019-10-25	$2.75	$2.84	$2.56	$2.70	$2.70	209,621
2019-10-24	$2.54	$2.90	$2.53	$2.73	$2.73	461,452
2019-10-23	$2.35	$2.60	$2.35	$2.53	$2.53	282,542
2019-10-22	$2.37	$2.50	$2.33	$2.37	$2.37	141,268
2019-10-21	$2.49	$2.57	$2.21	$2.38	$2.38	430,903
2019-10-18	$2.23	$2.49	$2.20	$2.49	$2.49	622,746
2019-10-17	$2.07	$2.21	$2.03	$2.17	$2.17	267,603
2019-10-16	$2.16	$2.23	$2.03	$2.10	$2.10	149,926
2019-10-15	$2.19	$2.24	$2.05	$2.18	$2.18	209,339
2019-10-14	$2.28	$2.36	$2.13	$2.18	$2.18	156,793
2019-10-11	$2.28	$2.33	$2.16	$2.30	$2.30	311,553
2019-10-10	$2.35	$2.38	$2.22	$2.24	$2.24	132,707
2019-10-09	$2.28	$2.38	$2.23	$2.31	$2.31	242,598
2019-10-08	$2.41	$2.50	$2.20	$2.22	$2.22	362,450
2019-10-07	$2.54	$2.56	$2.33	$2.45	$2.45	387,519
2019-10-04	$2.52	$2.61	$2.31	$2.59	$2.59	1,443,741
2019-10-03	$2.84	$2.84	$2.43	$2.51	$2.51	1,265,962
2019-10-02	$2.89	$2.98	$2.52	$2.77	$2.77	2,103,774
2019-10-01	$2.90	$3.24	$2.82	$3.00	$3.00	1,980,740
2019-09-30	$2.48	$2.95	$2.45	$2.78	$2.78	988,689
2019-09-27	$2.50	$3.05	$2.36	$2.48	$2.48	3,200,646
2019-09-26	$2.19	$2.54	$2.14	$2.51	$2.51	984,163
2019-09-25	$1.84	$2.19	$1.81	$2.16	$2.16	849,066
2019-09-24	$1.88	$1.95	$1.80	$1.85	$1.85	136,709
2019-09-23	$1.71	$1.95	$1.71	$1.89	$1.89	351,710
2019-09-20	$1.78	$1.80	$1.65	$1.70	$1.70	307,826
2019-09-19	$1.67	$1.79	$1.67	$1.79	$1.79	166,552
2019-09-18	$1.71	$1.76	$1.62	$1.67	$1.67	207,936
2019-09-17	$1.69	$1.81	$1.57	$1.71	$1.71	526,598
2019-09-16	$1.57	$1.98	$1.40	$1.79	$1.79	1,731,826
2019-09-13	$0.90	$1.55	$0.85	$1.35	$1.35	2,861,912
2019-09-12	$1.10	$1.10	$0.95	$1.00	$1.00	327,591
2019-09-11	$1.09	$1.11	$1.06	$1.09	$1.09	75,677
2019-09-10	$1.05	$1.16	$1.05	$1.08	$1.08	466,080
2019-09-09	$0.95	$1.07	$0.95	$1.07	$1.07	126,319
2019-09-06	$0.96	$0.96	$0.91	$0.91	$0.91	56,427
2019-09-05	$0.91	$0.96	$0.91	$0.95	$0.95	169,258
2019-09-04	$0.99	$0.99	$0.91	$0.93	$0.93	58,686
2019-09-03	$0.98	$1.02	$0.91	$0.95	$0.95	98,778
2019-08-30	$1.01	$1.04	$0.98	$0.98	$0.98	101,741
2019-08-29	$1.08	$1.09	$1.00	$1.00	$1.00	89,108
2019-08-28	$1.07	$1.09	$1.04	$1.09	$1.09	62,736
2019-08-27	$1.08	$1.09	$1.06	$1.07	$1.07	153,464
2019-08-26	$1.03	$1.08	$1.01	$1.08	$1.08	69,199
2019-08-23	$1.10	$1.11	$1.05	$1.07	$1.07	32,100
2019-08-22	$1.09	$1.11	$1.05	$1.09	$1.09	13,110
2019-08-21	$1.06	$1.11	$1.05	$1.08	$1.08	39,199
2019-08-20	$1.08	$1.11	$1.05	$1.07	$1.07	5,887
2019-08-19	$1.10	$1.11	$1.03	$1.09	$1.09	75,665
2019-08-16	$1.07	$1.11	$1.04	$1.09	$1.09	17,649
2019-08-15	$1.13	$1.13	$1.04	$1.07	$1.07	13,205
2019-08-14	$1.04	$1.15	$1.00	$1.09	$1.09	183,172
2019-08-13	$1.10	$1.11	$1.05	$1.05	$1.05	58,189
2019-08-12	$1.13	$1.20	$1.03	$1.12	$1.12	135,161
2019-08-09	$1.07	$1.26	$1.07	$1.15	$1.15	185,607
2019-08-08	$1.28	$1.32	$1.20	$1.21	$1.21	58,488
2019-08-07	$1.25	$1.34	$1.16	$1.28	$1.28	219,478
2019-08-06	$1.27	$1.27	$1.24	$1.26	$1.26	30,855
2019-08-05	$1.32	$1.32	$1.25	$1.25	$1.25	18,219
2019-08-02	$1.32	$1.35	$1.31	$1.34	$1.34	70,086
2019-08-01	$1.33	$1.34	$1.25	$1.27	$1.27	63,760
2019-07-31	$1.35	$1.41	$1.33	$1.33	$1.33	183,290
2019-07-30	$1.34	$1.54	$1.34	$1.41	$1.41	119,560
2019-07-29	$1.36	$1.40	$1.31	$1.33	$1.33	60,636
2019-07-26	$1.41	$1.41	$1.35	$1.35	$1.35	22,377
2019-07-25	$1.40	$1.42	$1.37	$1.40	$1.40	30,928
2019-07-24	$1.44	$1.46	$1.38	$1.39	$1.39	19,757
2019-07-23	$1.39	$1.47	$1.35	$1.45	$1.45	48,102
2019-07-22	$1.43	$1.44	$1.38	$1.38	$1.38	41,595
2019-07-19	$1.42	$1.49	$1.33	$1.42	$1.42	54,451
2019-07-18	$1.46	$1.49	$1.36	$1.41	$1.41	92,899
2019-07-17	$1.49	$1.53	$1.42	$1.45	$1.45	102,012
2019-07-16	$1.52	$1.57	$1.48	$1.48	$1.48	97,608
2019-07-15	$1.67	$1.67	$1.51	$1.52	$1.52	62,435
2019-07-12	$1.67	$1.69	$1.65	$1.65	$1.65	65,755
2019-07-11	$1.64	$1.70	$1.64	$1.68	$1.68	121,323
2019-07-10	$1.59	$1.69	$1.59	$1.66	$1.66	83,733
2019-07-09	$1.63	$1.63	$1.57	$1.59	$1.59	34,968
2019-07-08	$1.63	$1.67	$1.61	$1.61	$1.61	38,476
2019-07-05	$1.58	$1.68	$1.56	$1.63	$1.63	74,078
2019-07-03	$1.61	$1.63	$1.55	$1.60	$1.60	30,047
2019-07-02	$1.65	$1.68	$1.47	$1.61	$1.61	116,253
2019-07-01	$1.77	$1.77	$1.65	$1.65	$1.65	96,342
2019-06-28	$1.72	$1.81	$1.70	$1.74	$1.74	116,842
2019-06-27	$1.75	$1.75	$1.70	$1.70	$1.70	34,271
2019-06-26	$1.80	$1.85	$1.77	$1.77	$1.77	77,477
2019-06-25	$1.90	$1.90	$1.77	$1.77	$1.77	59,927
2019-06-24	$1.94	$1.95	$1.89	$1.89	$1.89	74,320
2019-06-21	$1.92	$2.02	$1.92	$1.95	$1.95	350,125
2019-06-20	$1.89	$2.09	$1.85	$1.92	$1.92	137,927
2019-06-19	$1.69	$1.90	$1.69	$1.86	$1.86	326,869
2019-06-18	$1.88	$1.89	$1.68	$1.69	$1.69	86,878
2019-06-17	$1.80	$1.93	$1.74	$1.89	$1.89	44,125
2019-06-14	$1.73	$1.83	$1.64	$1.81	$1.81	127,705
2019-06-13	$1.74	$1.81	$1.68	$1.72	$1.72	100,479
2019-06-12	$1.71	$1.77	$1.66	$1.73	$1.73	89,886
2019-06-11	$1.95	$1.95	$1.69	$1.71	$1.71	201,882
2019-06-10	$1.97	$1.99	$1.91	$1.92	$1.92	52,438
2019-06-07	$2.05	$2.05	$1.97	$1.97	$1.97	64,599
2019-06-06	$2.05	$2.08	$2.03	$2.06	$2.06	55,740
2019-06-05	$2.10	$2.10	$2.00	$2.03	$2.03	80,719
2019-06-04	$2.13	$2.15	$2.01	$2.08	$2.08	151,187
2019-06-03	$2.15	$2.28	$2.11	$2.12	$2.12	89,946
2019-05-31	$2.17	$2.19	$2.13	$2.14	$2.14	51,396
2019-05-30	$2.24	$2.30	$2.20	$2.21	$2.21	97,411
2019-05-29	$2.40	$2.41	$2.24	$2.26	$2.26	111,253
2019-05-28	$2.44	$2.44	$2.35	$2.43	$2.43	26,596
2019-05-24	$2.61	$2.61	$2.36	$2.45	$2.45	85,248
2019-05-23	$2.46	$2.64	$2.40	$2.56	$2.56	93,456
2019-05-22	$2.67	$2.74	$2.43	$2.50	$2.50	155,903
2019-05-21	$2.67	$2.87	$2.64	$2.70	$2.70	150,667
2019-05-20	$2.54	$2.69	$2.50	$2.67	$2.67	134,952
2019-05-17	$2.60	$2.68	$2.53	$2.61	$2.61	181,243
2019-05-16	$2.67	$2.75	$2.54	$2.60	$2.60	252,404
2019-05-15	$2.73	$2.79	$2.59	$2.66	$2.66	157,569
2019-05-14	$2.98	$2.98	$2.71	$2.75	$2.75	135,007
2019-05-13	$3.04	$3.07	$2.93	$2.97	$2.97	90,963
2019-05-10	$3.12	$3.12	$3.03	$3.04	$3.04	32,507
2019-05-09	$3.16	$3.28	$3.01	$3.08	$3.08	44,095
2019-05-08	$3.11	$3.25	$3.11	$3.24	$3.24	115,817
2019-05-07	$3.27	$3.30	$3.13	$3.27	$3.27	75,040
2019-05-06	$3.05	$3.40	$3.05	$3.27	$3.27	62,529
2019-05-03	$2.99	$3.19	$2.98	$3.15	$3.15	42,365
2019-05-02	$2.93	$3.06	$2.83	$3.01	$3.01	86,185
2019-05-01	$3.00	$3.01	$2.94	$2.94	$2.94	55,758
2019-04-30	$3.13	$3.13	$3.00	$3.02	$3.02	46,604
2019-04-29	$3.02	$3.13	$2.96	$3.09	$3.09	37,948
2019-04-26	$3.06	$3.12	$2.97	$3.12	$3.12	72,281
2019-04-25	$3.12	$3.13	$3.06	$3.07	$3.07	36,476
2019-04-24	$3.17	$3.17	$3.09	$3.09	$3.09	35,979
2019-04-23	$3.11	$3.24	$3.10	$3.11	$3.11	126,537
2019-04-22	$3.15	$3.25	$3.10	$3.13	$3.13	87,144
2019-04-18	$3.16	$3.24	$3.10	$3.12	$3.12	85,969
2019-04-17	$3.18	$3.26	$3.15	$3.17	$3.17	42,055
2019-04-16	$3.26	$3.26	$3.17	$3.18	$3.18	40,975
2019-04-15	$3.20	$3.29	$3.14	$3.25	$3.25	32,322
2019-04-12	$3.35	$3.41	$3.21	$3.22	$3.22	50,848
2019-04-11	$3.29	$3.29	$3.15	$3.25	$3.25	62,055
2019-04-10	$3.21	$3.35	$3.20	$3.30	$3.30	45,867
2019-04-09	$3.28	$3.37	$3.15	$3.21	$3.21	162,252
2019-04-08	$3.36	$3.37	$3.23	$3.30	$3.30	78,175
2019-04-05	$3.33	$3.36	$3.23	$3.33	$3.33	35,404
2019-04-04	$3.35	$3.36	$3.25	$3.29	$3.29	41,184
2019-04-03	$3.21	$3.39	$3.21	$3.34	$3.34	117,497
2019-04-02	$3.25	$3.44	$3.15	$3.21	$3.21	213,704
2019-04-01	$3.17	$3.25	$3.15	$3.19	$3.19	78,254
2019-03-29	$3.33	$3.34	$3.15	$3.15	$3.15	67,138
2019-03-28	$3.20	$3.26	$3.07	$3.23	$3.23	76,842
2019-03-27	$3.26	$3.31	$3.03	$3.21	$3.21	153,982
2019-03-26	$3.42	$3.47	$3.13	$3.23	$3.23	352,460
2019-03-25	$3.39	$3.48	$3.37	$3.41	$3.41	67,786
2019-03-22	$3.48	$3.53	$3.40	$3.44	$3.44	74,356
2019-03-21	$3.64	$3.72	$3.53	$3.55	$3.55	97,557
2019-03-20	$3.37	$3.67	$3.37	$3.64	$3.64	204,001
2019-03-19	$3.50	$3.52	$3.35	$3.43	$3.43	108,704
2019-03-18	$3.36	$3.64	$3.36	$3.60	$3.60	59,922
2019-03-15	$3.42	$3.45	$3.33	$3.35	$3.35	206,436
2019-03-14	$3.46	$3.51	$3.30	$3.44	$3.44	41,338
2019-03-13	$3.38	$3.60	$3.36	$3.44	$3.44	135,663
2019-03-12	$3.25	$3.40	$3.25	$3.36	$3.36	49,112
2019-03-11	$3.20	$3.28	$3.15	$3.23	$3.23	45,883
2019-03-08	$3.23	$3.27	$3.16	$3.20	$3.20	64,063
2019-03-07	$3.51	$3.53	$3.26	$3.27	$3.27	272,501
2019-03-06	$3.54	$3.54	$3.45	$3.51	$3.51	118,151
2019-03-05	$3.55	$3.60	$3.49	$3.58	$3.58	198,872
2019-03-04	$3.53	$3.60	$3.43	$3.55	$3.55	139,921
2019-03-01	$3.40	$3.50	$3.33	$3.50	$3.50	149,461
2019-02-28	$3.41	$3.45	$3.31	$3.39	$3.39	187,042
2019-02-27	$3.32	$3.52	$3.29	$3.41	$3.41	167,667
2019-02-26	$3.53	$3.55	$3.33	$3.33	$3.33	199,153
2019-02-25	$3.45	$3.57	$3.36	$3.54	$3.54	149,503
2019-02-22	$3.73	$3.74	$3.40	$3.43	$3.43	235,050
2019-02-21	$3.81	$3.90	$3.71	$3.73	$3.73	48,552
2019-02-20	$3.75	$3.90	$3.75	$3.80	$3.80	106,189
2019-02-19	$3.94	$4.04	$3.82	$3.83	$3.83	186,309
2019-02-15	$3.91	$4.05	$3.85	$3.95	$3.95	207,389
2019-02-14	$3.85	$3.99	$3.77	$3.90	$3.90	124,278
2019-02-13	$3.73	$3.96	$3.73	$3.85	$3.85	202,839
2019-02-12	$3.73	$3.86	$3.67	$3.73	$3.73	106,262
2019-02-11	$3.59	$3.76	$3.56	$3.74	$3.74	71,706
2019-02-08	$3.65	$3.78	$3.58	$3.60	$3.60	43,072
2019-02-07	$3.72	$3.72	$3.51	$3.65	$3.65	88,616
2019-02-06	$3.65	$3.76	$3.64	$3.74	$3.74	32,848
2019-02-05	$3.85	$3.89	$3.64	$3.71	$3.71	40,158
2019-02-04	$3.67	$3.86	$3.67	$3.85	$3.85	78,761
2019-02-01	$3.80	$3.86	$3.63	$3.76	$3.76	88,426
2019-01-31	$3.78	$3.82	$3.66	$3.78	$3.78	41,100
2019-01-30	$3.46	$3.75	$3.46	$3.75	$3.75	64,908
2019-01-29	$3.53	$3.64	$3.41	$3.45	$3.45	61,858
2019-01-28	$3.61	$3.63	$3.45	$3.51	$3.51	115,751
2019-01-25	$3.69	$3.75	$3.64	$3.69	$3.69	58,239
2019-01-24	$3.59	$3.65	$3.45	$3.62	$3.62	95,021
2019-01-23	$3.68	$3.73	$3.46	$3.53	$3.53	78,288
2019-01-22	$3.86	$3.86	$3.62	$3.66	$3.66	145,167
2019-01-18	$3.87	$3.93	$3.85	$3.93	$3.93	80,091
2019-01-17	$3.80	$3.87	$3.72	$3.84	$3.84	31,919
2019-01-16	$3.82	$3.97	$3.70	$3.83	$3.83	139,614
2019-01-15	$3.87	$3.98	$3.77	$3.78	$3.78	258,875
2019-01-14	$3.86	$3.90	$3.76	$3.80	$3.80	61,412
2019-01-11	$3.81	$3.91	$3.75	$3.88	$3.88	161,071
2019-01-10	$3.89	$3.93	$3.78	$3.84	$3.84	61,092
2019-01-09	$3.84	$3.95	$3.72	$3.90	$3.90	118,564
2019-01-08	$3.84	$3.94	$3.72	$3.79	$3.79	103,953
2019-01-07	$3.77	$3.85	$3.63	$3.83	$3.83	139,509
2019-01-04	$3.70	$3.84	$3.65	$3.76	$3.76	238,248
2019-01-03	$3.67	$3.72	$3.47	$3.62	$3.62	163,350
2019-01-02	$3.16	$3.70	$3.14	$3.67	$3.67	190,047
2018-12-31	$3.22	$3.34	$3.01	$3.25	$3.25	220,576
2018-12-28	$3.39	$3.45	$3.12	$3.16	$3.16	325,724
2018-12-27	$3.27	$3.41	$3.07	$3.35	$3.35	306,332
2018-12-26	$2.94	$3.45	$2.88	$3.35	$3.35	241,429
2018-12-24	$2.99	$3.04	$2.75	$2.89	$2.89	271,464
2018-12-21	$2.77	$3.09	$2.72	$3.07	$3.07	434,307
2018-12-20	$3.00	$3.10	$2.77	$2.80	$2.80	426,518
2018-12-19	$3.15	$3.29	$3.03	$3.04	$3.04	170,921
2018-12-18	$3.04	$3.25	$3.00	$3.09	$3.09	310,101
2018-12-17	$3.27	$3.27	$3.01	$3.04	$3.04	285,931
2018-12-14	$3.35	$3.43	$3.22	$3.31	$3.31	219,613
2018-12-13	$3.54	$3.61	$3.34	$3.41	$3.41	268,056
2018-12-12	$3.64	$3.73	$3.52	$3.54	$3.54	156,137
2018-12-11	$3.79	$3.85	$3.55	$3.60	$3.60	178,039
2018-12-10	$3.85	$3.85	$3.55	$3.76	$3.76	332,115
2018-12-07	$3.99	$4.07	$3.77	$3.79	$3.79	356,433
2018-12-06	$4.05	$4.13	$3.77	$3.92	$3.92	380,208
2018-12-04	$4.53	$4.53	$4.05	$4.05	$4.05	311,620
2018-12-03	$4.21	$4.31	$4.14	$4.31	$4.31	228,859
2018-11-30	$4.23	$4.23	$3.96	$4.05	$4.05	271,913
2018-11-29	$4.03	$4.30	$3.96	$4.24	$4.24	477,611
2018-11-28	$3.73	$4.04	$3.71	$3.93	$3.93	265,307
2018-11-27	$3.92	$3.93	$3.58	$3.71	$3.71	519,743
2018-11-26	$3.45	$4.00	$3.45	$3.95	$3.95	541,643
2018-11-23	$3.56	$3.70	$3.47	$3.63	$3.63	149,049
2018-11-21	$3.63	$3.76	$3.61	$3.74	$3.74	512,446
2018-11-20	$4.00	$4.00	$3.64	$3.68	$3.68	643,163
2018-11-19	$3.87	$4.05	$3.75	$3.93	$3.93	679,129
2018-11-16	$3.89	$4.10	$3.75	$3.87	$3.87	1,495,674
2018-11-15	$4.56	$4.71	$4.48	$4.48	$4.48	181,765
2018-11-14	$4.56	$4.79	$4.48	$4.68	$4.68	312,160
2018-11-13	$4.80	$4.93	$4.51	$4.55	$4.55	417,843
2018-11-12	$5.15	$5.15	$4.73	$4.81	$4.81	284,859
2018-11-09	$4.74	$5.22	$4.70	$5.21	$5.21	334,607
2018-11-08	$4.56	$4.97	$4.50	$4.91	$4.91	155,686
2018-11-07	$4.85	$5.07	$4.73	$4.85	$4.85	113,299
2018-11-06	$4.62	$4.87	$4.54	$4.80	$4.80	130,097
2018-11-05	$4.68	$4.93	$4.46	$4.62	$4.62	205,462
2018-11-02	$5.00	$5.01	$4.49	$4.61	$4.61	325,988
2018-11-01	$5.12	$5.21	$4.88	$4.96	$4.96	64,773
2018-10-31	$4.98	$5.30	$4.98	$5.05	$5.05	95,411
2018-10-30	$5.01	$5.06	$4.83	$4.95	$4.95	141,561
2018-10-29	$5.05	$5.14	$4.92	$5.02	$5.02	340,458
2018-10-26	$4.99	$5.21	$4.92	$5.11	$5.11	153,650
2018-10-25	$5.02	$5.15	$4.92	$5.00	$5.00	136,920
2018-10-24	$5.30	$5.35	$4.97	$5.00	$5.00	324,435
2018-10-23	$5.29	$5.49	$5.06	$5.31	$5.31	399,312
2018-10-22	$5.80	$5.85	$5.26	$5.31	$5.31	319,636
2018-10-19	$5.80	$5.89	$5.69	$5.75	$5.75	163,933
2018-10-18	$5.92	$6.08	$5.66	$5.72	$5.72	322,573
2018-10-17	$6.20	$6.32	$5.91	$5.92	$5.92	494,178
2018-10-16	$6.30	$6.55	$6.24	$6.30	$6.30	131,278
2018-10-15	$6.08	$6.40	$5.89	$6.30	$6.30	232,957
2018-10-12	$6.43	$6.43	$6.00	$6.08	$6.08	215,114
2018-10-11	$6.45	$6.61	$6.25	$6.25	$6.25	372,726
2018-10-10	$7.30	$7.30	$6.51	$6.55	$6.55	741,605
2018-10-09	$6.67	$7.32	$6.67	$7.30	$7.30	423,677
2018-10-08	$6.84	$6.95	$6.55	$6.69	$6.69	136,367
2018-10-05	$6.63	$6.91	$6.36	$6.86	$6.86	393,644
2018-10-04	$6.36	$6.80	$6.33	$6.60	$6.60	415,686
2018-10-03	$6.29	$6.41	$6.25	$6.36	$6.36	234,889
2018-10-02	$6.26	$6.41	$6.18	$6.25	$6.25	222,706
2018-10-01	$6.29	$6.44	$6.23	$6.34	$6.34	168,531
2018-09-28	$6.34	$6.40	$6.18	$6.18	$6.18	154,942
2018-09-27	$6.34	$6.41	$6.22	$6.34	$6.34	145,458
2018-09-26	$6.29	$6.40	$6.22	$6.33	$6.33	180,812
2018-09-25	$6.36	$6.62	$6.28	$6.43	$6.43	307,006
2018-09-24	$6.07	$6.46	$6.07	$6.43	$6.43	291,573
2018-09-21	$6.07	$6.13	$5.83	$6.07	$6.07	325,767
2018-09-20	$6.06	$6.06	$5.81	$6.04	$6.04	192,067
2018-09-19	$5.99	$6.15	$5.86	$5.95	$5.95	208,363
2018-09-18	$6.12	$6.31	$5.81	$5.96	$5.96	376,579
2018-09-17	$6.33	$6.48	$6.07	$6.08	$6.08	399,479
2018-09-14	$6.28	$6.42	$6.11	$6.35	$6.35	347,323
2018-09-13	$6.66	$6.73	$6.25	$6.28	$6.28	407,391
2018-09-12	$6.64	$6.87	$6.51	$6.77	$6.77	385,602
2018-09-11	$6.07	$6.51	$6.04	$6.49	$6.49	408,564
2018-09-10	$5.88	$6.12	$5.80	$6.04	$6.04	479,958
2018-09-07	$6.11	$6.56	$5.85	$5.93	$5.93	758,517
2018-09-06	$6.66	$6.88	$6.48	$6.48	$6.48	493,224
2018-09-05	$6.70	$6.74	$6.35	$6.63	$6.63	507,370
2018-09-04	$6.87	$7.25	$6.68	$6.79	$6.79	618,147
2018-08-31	$6.74	$6.94	$6.51	$6.83	$6.83	319,958
2018-08-30	$6.28	$6.75	$6.11	$6.74	$6.74	539,701
2018-08-29	$6.00	$6.37	$5.90	$6.33	$6.33	592,817
2018-08-28	$5.98	$6.11	$5.90	$5.99	$5.99	336,654
2018-08-27	$5.85	$6.05	$5.72	$6.00	$6.00	362,605
2018-08-24	$6.08	$6.15	$5.85	$5.85	$5.85	150,839
2018-08-23	$5.98	$6.07	$5.92	$6.02	$6.02	88,113
2018-08-22	$5.80	$6.11	$5.73	$6.09	$6.09	393,981
2018-08-21	$5.87	$5.94	$5.71	$5.77	$5.77	347,042
2018-08-20	$6.10	$6.23	$5.73	$5.80	$5.80	529,734
2018-08-17	$5.40	$6.08	$5.30	$6.02	$6.02	875,180
2018-08-16	$5.13	$5.63	$5.10	$5.37	$5.37	677,926
2018-08-15	$4.78	$5.18	$4.56	$5.11	$5.11	702,083
2018-08-14	$4.47	$4.89	$4.45	$4.79	$4.79	619,047
2018-08-13	$4.68	$4.75	$4.37	$4.44	$4.44	266,342
2018-08-10	$4.74	$4.86	$4.64	$4.68	$4.68	162,239
2018-08-09	$4.95	$5.23	$4.51	$4.79	$4.79	386,748
2018-08-08	$5.17	$5.25	$4.84	$5.08	$5.08	240,524
2018-08-07	$5.37	$5.39	$5.14	$5.22	$5.22	82,877
2018-08-06	$5.19	$5.37	$5.10	$5.27	$5.27	110,998
2018-08-03	$5.59	$5.70	$4.98	$5.10	$5.10	434,800
2018-08-02	$5.60	$5.68	$5.35	$5.40	$5.40	189,126
2018-08-01	$5.52	$5.76	$5.39	$5.68	$5.68	278,646
2018-07-31	$5.62	$5.65	$5.35	$5.61	$5.61	148,187
2018-07-30	$5.64	$5.72	$5.50	$5.62	$5.62	140,757
2018-07-27	$5.55	$5.74	$5.44	$5.47	$5.47	178,726
2018-07-26	$5.74	$5.82	$5.54	$5.60	$5.60	109,556
2018-07-25	$5.85	$5.90	$5.68	$5.78	$5.78	149,571
2018-07-24	$5.85	$5.95	$5.80	$5.86	$5.86	138,915
2018-07-23	$6.24	$6.31	$5.79	$5.82	$5.82	242,109
2018-07-20	$6.40	$6.57	$6.01	$6.16	$6.16	208,153
2018-07-19	$6.54	$6.76	$6.33	$6.35	$6.35	248,613
2018-07-18	$6.01	$6.57	$5.93	$6.47	$6.47	313,256
2018-07-17	$6.00	$6.21	$5.86	$6.00	$6.00	116,464
2018-07-16	$6.09	$6.15	$5.70	$6.03	$6.03	201,124
2018-07-13	$6.18	$6.32	$6.15	$6.17	$6.17	98,496
2018-07-12	$6.34	$6.36	$6.17	$6.25	$6.25	138,118
2018-07-11	$6.38	$6.58	$6.20	$6.29	$6.29	212,787
2018-07-10	$6.75	$6.92	$6.36	$6.50	$6.50	283,633
2018-07-09	$5.85	$6.84	$5.85	$6.64	$6.64	660,643
2018-07-06	$5.65	$5.88	$5.54	$5.83	$5.83	172,341
2018-07-05	$5.86	$5.86	$5.60	$5.65	$5.65	170,265
2018-07-03	$5.78	$5.96	$5.58	$5.80	$5.80	220,710
2018-07-02	$5.59	$5.73	$5.28	$5.64	$5.64	503,879
2018-06-29	$5.92	$5.97	$5.50	$5.68	$5.68	362,644
2018-06-28	$5.92	$6.04	$5.67	$5.89	$5.89	267,470
2018-06-27	$5.98	$6.13	$5.82	$5.93	$5.93	396,669
2018-06-26	$5.56	$5.92	$5.33	$5.91	$5.91	367,034
2018-06-25	$5.84	$5.98	$5.52	$5.57	$5.57	306,581
2018-06-22	$5.95	$6.13	$5.82	$5.83	$5.83	2,764,818
2018-06-21	$5.62	$5.75	$5.52	$5.74	$5.74	328,627
2018-06-20	$5.88	$6.03	$5.62	$5.73	$5.73	693,957
2018-06-19	$5.32	$5.91	$5.17	$5.91	$5.91	972,636
2018-06-18	$4.90	$5.59	$4.89	$5.40	$5.40	611,158
2018-06-15	$4.88	$5.00	$4.68	$4.93	$4.93	459,175
2018-06-14	$4.75	$4.87	$4.53	$4.86	$4.86	441,160
2018-06-13	$4.69	$4.90	$4.47	$4.67	$4.67	510,758
2018-06-12	$4.39	$4.64	$4.35	$4.61	$4.61	255,233
2018-06-11	$4.21	$4.49	$4.15	$4.42	$4.42	321,820
2018-06-08	$4.32	$4.33	$4.12	$4.20	$4.20	176,331
2018-06-07	$4.14	$4.34	$4.12	$4.32	$4.32	259,655
2018-06-06	$4.27	$4.41	$4.05	$4.08	$4.08	187,402
2018-06-05	$4.06	$4.31	$3.98	$4.23	$4.23	4,526,180
2018-06-04	$4.44	$4.47	$4.00	$4.05	$4.05	238,845
2018-06-01	$4.55	$4.63	$4.34	$4.37	$4.37	214,215
2018-05-31	$4.56	$4.77	$4.50	$4.50	$4.50	271,170
2018-05-30	$4.30	$4.65	$4.27	$4.58	$4.58	317,168
2018-05-29	$4.19	$4.39	$4.19	$4.28	$4.28	163,394
2018-05-25	$4.47	$4.50	$4.22	$4.26	$4.26	343,437
2018-05-24	$4.53	$4.67	$4.42	$4.62	$4.62	269,508
2018-05-23	$4.72	$4.85	$4.60	$4.65	$4.65	238,661
2018-05-22	$4.82	$5.19	$4.65	$4.72	$4.72	490,103
2018-05-21	$4.55	$4.93	$4.52	$4.73	$4.73	485,497
2018-05-18	$4.52	$4.65	$4.36	$4.45	$4.45	364,786
2018-05-17	$4.45	$4.60	$4.38	$4.50	$4.50	481,258
2018-05-16	$4.25	$4.43	$4.17	$4.34	$4.34	355,537
2018-05-15	$4.45	$4.45	$4.16	$4.28	$4.28	391,283
2018-05-14	$3.82	$4.40	$3.81	$4.27	$4.27	913,720
2018-05-11	$3.71	$3.79	$3.67	$3.75	$3.75	131,313
2018-05-10	$3.75	$3.78	$3.60	$3.69	$3.69	221,947
2018-05-09	$3.59	$3.76	$3.59	$3.69	$3.69	202,563
2018-05-08	$3.71	$3.76	$3.31	$3.55	$3.55	424,956
2018-05-07	$3.67	$3.99	$3.66	$3.69	$3.69	161,682
2018-05-04	$3.86	$3.86	$3.46	$3.65	$3.65	231,972
2018-05-03	$3.87	$3.89	$3.66	$3.89	$3.89	194,936
2018-05-02	$3.72	$3.99	$3.71	$3.87	$3.87	160,633
2018-05-01	$3.71	$3.78	$3.53	$3.77	$3.77	121,241
2018-04-30	$3.82	$3.87	$3.73	$3.73	$3.73	121,155
2018-04-27	$3.95	$3.95	$3.75	$3.85	$3.85	158,832
2018-04-26	$3.80	$3.95	$3.77	$3.92	$3.92	137,056
2018-04-25	$3.89	$3.89	$3.77	$3.79	$3.79	101,380
2018-04-24	$3.70	$3.95	$3.67	$3.84	$3.84	319,287
2018-04-23	$3.69	$3.69	$3.51	$3.69	$3.69	185,968
2018-04-20	$3.53	$3.73	$3.30	$3.67	$3.67	590,200
2018-04-19	$3.65	$3.66	$3.42	$3.50	$3.50	163,700
2018-04-18	$3.40	$3.64	$3.40	$3.60	$3.60	297,987
2018-04-17	$3.43	$3.50	$3.35	$3.35	$3.35	123,002
2018-04-16	$3.43	$3.52	$3.34	$3.43	$3.43	139,666
2018-04-13	$3.44	$3.58	$3.40	$3.42	$3.42	219,742
2018-04-12	$3.38	$3.47	$3.28	$3.40	$3.40	137,891
2018-04-11	$3.30	$3.41	$3.16	$3.37	$3.37	258,257
2018-04-10	$3.37	$3.40	$3.26	$3.27	$3.27	262,748
2018-04-09	$3.35	$3.43	$3.22	$3.29	$3.29	168,154
2018-04-06	$3.43	$3.52	$3.22	$3.30	$3.30	228,900
2018-04-05	$3.22	$3.48	$3.19	$3.48	$3.48	281,183
2018-04-04	$3.10	$3.26	$3.00	$3.22	$3.22	145,089
2018-04-03	$3.46	$3.46	$3.16	$3.18	$3.18	252,029
2018-04-02	$3.55	$3.67	$3.36	$3.46	$3.46	485,772
2018-03-29	$3.47	$3.60	$3.46	$3.55	$3.55	145,754
2018-03-28	$3.51	$3.57	$3.43	$3.47	$3.47	290,790
2018-03-27	$3.63	$3.66	$3.47	$3.51	$3.51	382,083
2018-03-26	$3.59	$3.64	$3.41	$3.60	$3.60	408,540
2018-03-23	$3.65	$3.70	$3.53	$3.54	$3.54	219,339
2018-03-22	$3.66	$3.68	$3.56	$3.61	$3.61	213,887
2018-03-21	$3.54	$3.75	$3.54	$3.68	$3.68	189,089
2018-03-20	$3.60	$3.65	$3.50	$3.52	$3.52	141,657
2018-03-19	$3.75	$3.79	$3.50	$3.57	$3.57	194,358
2018-03-16	$3.59	$3.79	$3.50	$3.77	$3.77	345,093
2018-03-15	$3.65	$3.73	$3.55	$3.59	$3.59	131,332
2018-03-14	$3.65	$3.75	$3.54	$3.63	$3.63	155,481
2018-03-13	$3.44	$3.71	$3.43	$3.60	$3.60	270,911
2018-03-12	$3.41	$3.49	$3.38	$3.42	$3.42	482,314
2018-03-09	$3.49	$3.55	$3.31	$3.42	$3.42	762,259
2018-03-08	$3.44	$3.49	$3.35	$3.46	$3.46	315,579
2018-03-07	$3.38	$3.45	$3.31	$3.41	$3.41	282,903
2018-03-06	$3.42	$3.53	$3.33	$3.45	$3.45	411,787
2018-03-05	$3.25	$3.49	$3.25	$3.43	$3.43	277,294
2018-03-02	$2.96	$3.27	$2.90	$3.27	$3.27	441,616
2018-03-01	$2.88	$3.00	$2.87	$2.95	$2.95	176,273
2018-02-28	$3.14	$3.20	$2.90	$2.90	$2.90	332,445
2018-02-27	$3.27	$3.39	$3.10	$3.12	$3.12	199,015
2018-02-26	$3.25	$3.40	$3.21	$3.29	$3.29	101,756
2018-02-23	$3.22	$3.28	$3.13	$3.25	$3.25	185,307
2018-02-22	$3.16	$3.31	$3.06	$3.21	$3.21	209,804
2018-02-21	$3.14	$3.22	$3.03	$3.09	$3.09	173,970
2018-02-20	$3.20	$3.30	$3.07	$3.15	$3.15	337,626
2018-02-16	$3.20	$3.35	$3.13	$3.21	$3.21	259,215
2018-02-15	$3.28	$3.28	$3.00	$3.21	$3.21	337,531
2018-02-14	$3.00	$3.29	$2.98	$3.25	$3.25	314,798
2018-02-13	$3.21	$3.21	$2.95	$3.03	$3.03	212,151
2018-02-12	$3.12	$3.24	$3.03	$3.23	$3.23	337,885
2018-02-09	$3.09	$3.20	$2.80	$3.08	$3.08	817,787
2018-02-08	$3.51	$3.60	$3.25	$3.26	$3.26	350,813
2018-02-07	$3.91	$3.91	$3.50	$3.50	$3.50	369,133
2018-02-06	$3.78	$4.01	$3.76	$3.91	$3.91	383,630
2018-02-05	$3.85	$4.11	$3.85	$3.90	$3.90	309,170
2018-02-02	$3.86	$4.03	$3.65	$3.91	$3.91	425,926
2018-02-01	$4.05	$4.21	$3.91	$3.98	$3.98	361,167
2018-01-31	$4.24	$4.35	$4.10	$4.10	$4.10	407,813
2018-01-30	$4.05	$4.33	$3.98	$4.27	$4.27	607,722
2018-01-29	$4.69	$4.78	$4.12	$4.12	$4.12	1,131,009
2018-01-26	$5.11	$5.11	$4.70	$4.80	$4.80	893,978
2018-01-25	$5.47	$5.50	$5.08	$5.19	$5.19	689,525
2018-01-24	$5.64	$5.74	$5.38	$5.50	$5.50	512,293
2018-01-23	$5.61	$5.66	$5.41	$5.64	$5.64	396,054
2018-01-22	$5.59	$5.97	$5.50	$5.61	$5.61	640,339
2018-01-19	$5.50	$5.75	$5.28	$5.62	$5.62	507,181
2018-01-18	$5.75	$5.80	$5.50	$5.60	$5.60	474,535
2018-01-17	$5.51	$5.75	$5.50	$5.72	$5.72	455,579
2018-01-16	$5.55	$5.75	$5.40	$5.55	$5.55	731,557
2018-01-12	$5.41	$5.60	$5.33	$5.58	$5.58	611,163
2018-01-11	$5.39	$5.63	$5.24	$5.35	$5.35	911,066
2018-01-10	$5.26	$5.47	$5.22	$5.33	$5.33	399,157
2018-01-09	$5.56	$5.60	$5.31	$5.32	$5.32	425,497
2018-01-08	$5.45	$5.63	$5.17	$5.49	$5.49	575,478
2018-01-05	$5.47	$5.70	$5.31	$5.44	$5.44	654,836
2018-01-04	$5.12	$5.50	$5.10	$5.42	$5.42	793,861
2018-01-03	$5.23	$5.44	$5.10	$5.15	$5.15	779,624
2018-01-02	$4.63	$5.24	$4.53	$5.24	$5.24	892,886
2017-12-29	$5.00	$5.05	$4.66	$4.71	$4.71	538,556
2017-12-28	$4.70	$4.99	$4.67	$4.89	$4.89	504,750
2017-12-27	$5.20	$5.25	$4.61	$4.64	$4.64	1,041,455
2017-12-26	$4.70	$5.43	$4.65	$5.22	$5.22	1,255,498
2017-12-22	$4.67	$4.89	$4.43	$4.68	$4.68	823,379
2017-12-21	$4.24	$4.55	$4.10	$4.55	$4.55	738,987
2017-12-20	$3.91	$4.37	$3.88	$4.27	$4.27	905,340
2017-12-19	$3.83	$4.20	$3.72	$3.87	$3.87	1,067,581
2017-12-18	$3.42	$3.62	$3.35	$3.55	$3.55	540,598
2017-12-15	$3.41	$3.45	$3.27	$3.29	$3.29	638,067
2017-12-14	$3.39	$3.58	$3.35	$3.37	$3.37	577,827
2017-12-13	$3.36	$3.49	$3.27	$3.43	$3.43	668,538
2017-12-12	$3.22	$3.49	$3.19	$3.30	$3.30	898,327
2017-12-11	$3.15	$3.50	$3.01	$3.14	$3.14	1,072,344
2017-12-08	$2.67	$3.21	$2.66	$3.09	$3.09	1,939,284
2017-12-07	$2.59	$2.75	$2.59	$2.61	$2.61	591,896
2017-12-06	$2.67	$2.73	$2.56	$2.56	$2.56	732,889
2017-12-05	$3.05	$3.07	$2.54	$2.62	$2.62	5,021,888
2017-12-04	$2.97	$3.17	$2.97	$3.06	$3.06	426,428
2017-12-01	$2.49	$3.05	$2.47	$2.96	$2.96	1,473,044
2017-11-30	$2.32	$2.55	$2.30	$2.44	$2.44	859,837
2017-11-29	$2.50	$2.62	$2.22	$2.27	$2.27	3,074,311
2017-11-28	$2.82	$2.82	$2.69	$2.78	$2.78	199,364
2017-11-27	$2.95	$2.98	$2.77	$2.79	$2.79	151,963
2017-11-24	$2.93	$3.03	$2.92	$2.96	$2.96	52,898
2017-11-22	$3.03	$3.08	$2.87	$2.89	$2.89	180,495
2017-11-21	$3.02	$3.03	$2.96	$2.97	$2.97	192,586
2017-11-20	$3.10	$3.11	$2.95	$3.00	$3.00	113,023
2017-11-17	$3.00	$3.20	$2.99	$3.03	$3.03	180,484
2017-11-16	$3.00	$3.23	$2.95	$2.97	$2.97	185,761
2017-11-15	$3.07	$3.16	$2.99	$3.05	$3.05	103,604
2017-11-14	$3.34	$3.34	$3.02	$3.10	$3.10	222,120
2017-11-13	$3.50	$3.51	$3.32	$3.34	$3.34	151,592
2017-11-10	$3.60	$3.62	$3.40	$3.51	$3.51	172,595
2017-11-09	$3.25	$3.62	$3.11	$3.48	$3.48	386,960
2017-11-08	$4.00	$4.10	$3.24	$3.24	$3.24	430,036
2017-11-07	$4.40	$4.61	$4.27	$4.45	$4.45	201,488
2017-11-06	$4.16	$4.54	$4.11	$4.31	$4.31	154,135
2017-11-03	$4.09	$4.27	$3.98	$4.15	$4.15	135,691
2017-11-02	$4.07	$4.22	$4.00	$4.13	$4.13	62,112
2017-11-01	$4.01	$4.35	$3.94	$4.11	$4.11	113,740
2017-10-31	$4.03	$4.05	$3.94	$3.99	$3.99	150,271
2017-10-30	$3.97	$4.14	$3.95	$4.01	$4.01	74,079
2017-10-27	$3.97	$4.20	$3.94	$4.06	$4.06	111,415
2017-10-26	$3.98	$4.05	$3.85	$3.96	$3.96	69,179
2017-10-25	$3.81	$3.94	$3.57	$3.93	$3.93	141,812
2017-10-24	$3.98	$4.22	$3.81	$3.83	$3.83	139,802
2017-10-23	$4.09	$4.25	$3.97	$3.99	$3.99	128,633
2017-10-20	$4.68	$4.68	$4.09	$4.11	$4.11	194,390
2017-10-19	$4.78	$4.83	$4.61	$4.63	$4.63	62,130
2017-10-18	$4.75	$4.85	$4.73	$4.82	$4.82	57,107
2017-10-17	$4.65	$4.89	$4.65	$4.74	$4.74	42,922
2017-10-16	$4.82	$4.85	$4.68	$4.70	$4.70	33,094
2017-10-13	$4.83	$4.93	$4.72	$4.74	$4.74	63,238
2017-10-12	$4.61	$4.80	$4.60	$4.69	$4.69	57,580
2017-10-11	$4.70	$4.80	$4.65	$4.66	$4.66	87,479
2017-10-10	$4.82	$4.90	$4.63	$4.65	$4.65	77,712
2017-10-09	$4.61	$4.90	$4.61	$4.72	$4.72	132,577
2017-10-06	$4.76	$4.76	$4.65	$4.65	$4.65	52,545
2017-10-05	$4.89	$5.02	$4.78	$4.87	$4.87	70,570
2017-10-04	$4.88	$4.98	$4.74	$4.81	$4.81	66,979
2017-10-03	$4.86	$5.05	$4.76	$4.88	$4.88	131,440
2017-10-02	$4.95	$5.03	$4.86	$4.89	$4.89	108,926
2017-09-29	$4.90	$5.07	$4.87	$5.03	$5.03	108,192
2017-09-28	$5.10	$5.19	$4.85	$4.87	$4.87	112,937
2017-09-27	$5.15	$5.17	$4.85	$5.06	$5.06	130,627
2017-09-26	$5.20	$5.26	$5.04	$5.17	$5.17	87,859
2017-09-25	$4.87	$5.21	$4.87	$5.13	$5.13	113,065
2017-09-22	$4.78	$4.94	$4.77	$4.81	$4.81	54,638
2017-09-21	$4.71	$4.86	$4.68	$4.74	$4.74	94,168
2017-09-20	$4.42	$5.02	$4.36	$4.76	$4.76	161,612
2017-09-19	$4.39	$4.50	$4.30	$4.35	$4.35	94,176
2017-09-18	$4.23	$4.48	$4.20	$4.39	$4.39	161,557
2017-09-15	$4.27	$4.37	$4.12	$4.27	$4.27	158,436
2017-09-14	$4.32	$4.44	$4.17	$4.22	$4.22	110,539
2017-09-13	$4.05	$4.49	$4.05	$4.24	$4.24	519,636
2017-09-12	$4.13	$4.25	$3.97	$3.98	$3.98	187,246
2017-09-11	$4.16	$4.41	$4.16	$4.22	$4.22	71,754
2017-09-08	$4.35	$4.40	$4.16	$4.16	$4.16	61,672
2017-09-07	$4.31	$4.52	$4.30	$4.41	$4.41	73,579
2017-09-06	$4.44	$4.56	$4.26	$4.34	$4.34	107,468
2017-09-05	$4.53	$4.59	$4.37	$4.41	$4.41	86,437
2017-09-01	$4.64	$4.68	$4.49	$4.52	$4.52	100,415
2017-08-31	$4.57	$4.66	$4.55	$4.59	$4.59	66,683
2017-08-30	$4.52	$4.60	$4.37	$4.53	$4.53	75,869
2017-08-29	$4.48	$4.60	$4.45	$4.50	$4.50	68,346
2017-08-28	$4.61	$4.69	$4.43	$4.55	$4.55	65,673
2017-08-25	$4.66	$4.72	$4.50	$4.62	$4.62	55,785
2017-08-24	$4.65	$4.74	$4.57	$4.59	$4.59	42,840
2017-08-23	$4.61	$4.78	$4.59	$4.62	$4.62	49,674
2017-08-22	$4.59	$4.69	$4.50	$4.59	$4.59	67,721
2017-08-21	$4.54	$4.69	$4.51	$4.53	$4.53	73,561
2017-08-18	$4.73	$4.88	$4.68	$4.68	$4.68	65,353
2017-08-17	$4.63	$4.93	$4.63	$4.83	$4.83	110,359
2017-08-16	$4.90	$4.97	$4.58	$4.61	$4.61	96,538
2017-08-15	$5.21	$5.21	$4.84	$4.86	$4.86	194,337
2017-08-14	$5.26	$5.51	$5.23	$5.28	$5.28	59,361
2017-08-11	$5.39	$5.50	$5.27	$5.32	$5.32	97,783
2017-08-10	$5.64	$5.70	$5.30	$5.37	$5.37	84,927
2017-08-09	$5.67	$5.71	$5.45	$5.55	$5.55	65,537
2017-08-08	$5.47	$5.78	$5.41	$5.61	$5.61	133,424
2017-08-07	$5.87	$5.87	$5.50	$5.53	$5.53	87,601
2017-08-04	$5.45	$6.15	$5.36	$5.94	$5.94	130,453
2017-08-03	$5.70	$5.74	$5.00	$5.29	$5.29	221,120
2017-08-02	$6.00	$6.35	$5.81	$5.81	$5.81	73,977
2017-08-01	$6.05	$6.05	$5.85	$5.99	$5.99	43,354
2017-07-31	$6.18	$6.18	$5.61	$6.00	$6.00	119,930
2017-07-28	$5.94	$6.25	$5.85	$6.25	$6.25	84,215
2017-07-27	$6.30	$6.34	$5.95	$5.97	$5.97	101,591
2017-07-26	$5.77	$6.28	$5.72	$6.28	$6.28	300,991
2017-07-25	$5.72	$5.94	$5.59	$5.67	$5.67	110,715
2017-07-24	$6.00	$6.23	$5.60	$5.60	$5.60	151,890
2017-07-21	$6.37	$6.37	$5.86	$5.99	$5.99	146,714
2017-07-20	$6.65	$6.65	$6.16	$6.20	$6.20	72,744
2017-07-19	$6.22	$6.74	$6.22	$6.60	$6.60	110,668
2017-07-18	$6.34	$6.34	$6.03	$6.22	$6.22	128,790
2017-07-17	$6.47	$6.59	$6.22	$6.29	$6.29	50,838
2017-07-14	$6.55	$6.63	$6.46	$6.50	$6.50	70,282
2017-07-13	$6.51	$6.61	$6.43	$6.57	$6.57	49,709
2017-07-12	$6.70	$6.89	$6.43	$6.50	$6.50	110,034
2017-07-11	$6.23	$6.47	$6.08	$6.42	$6.42	82,907
2017-07-10	$6.43	$6.49	$6.24	$6.24	$6.24	145,476
2017-07-07	$6.13	$6.52	$6.01	$6.50	$6.50	100,719
2017-07-06	$6.38	$6.42	$6.09	$6.12	$6.12	90,464
2017-07-05	$6.65	$6.65	$6.25	$6.37	$6.37	113,546
2017-07-03	$6.76	$6.85	$6.65	$6.76	$6.76	50,550
2017-06-30	$6.68	$6.80	$6.50	$6.64	$6.64	77,845
2017-06-29	$6.48	$6.68	$6.29	$6.67	$6.67	118,208
2017-06-28	$6.51	$6.68	$6.38	$6.47	$6.47	56,579
2017-06-27	$6.57	$6.81	$6.33	$6.50	$6.50	108,351
2017-06-26	$6.37	$6.65	$6.22	$6.52	$6.52	123,328
2017-06-23	$6.24	$6.56	$6.21	$6.31	$6.31	97,437
2017-06-22	$6.36	$6.42	$6.09	$6.21	$6.21	70,519
2017-06-21	$6.70	$6.75	$6.20	$6.24	$6.24	87,500
2017-06-20	$6.65	$6.78	$6.48	$6.71	$6.71	59,866
2017-06-19	$6.67	$6.93	$6.53	$6.80	$6.80	69,224
2017-06-16	$6.62	$6.73	$6.48	$6.65	$6.65	130,173
2017-06-15	$6.64	$6.93	$6.50	$6.62	$6.62	122,922
2017-06-14	$6.69	$6.80	$6.44	$6.77	$6.77	151,500
2017-06-13	$6.55	$6.86	$6.51	$6.74	$6.74	71,761
2017-06-12	$6.59	$6.70	$6.40	$6.54	$6.54	103,409
2017-06-09	$6.30	$6.65	$6.28	$6.48	$6.48	169,388
2017-06-08	$6.10	$6.43	$6.10	$6.27	$6.27	76,841
2017-06-07	$6.25	$6.36	$6.07	$6.14	$6.14	131,612
2017-06-06	$5.92	$6.40	$5.85	$6.32	$6.32	100,462
2017-06-05	$6.03	$6.23	$5.83	$5.95	$5.95	117,971
2017-06-02	$6.28	$6.42	$6.02	$6.05	$6.05	79,256
2017-06-01	$6.16	$6.36	$6.08	$6.34	$6.34	92,230
2017-05-31	$6.27	$6.39	$6.04	$6.16	$6.16	237,795
2017-05-30	$6.42	$6.45	$6.27	$6.39	$6.39	122,072
2017-05-26	$6.65	$6.65	$6.32	$6.50	$6.50	124,157
2017-05-25	$6.89	$7.16	$6.54	$6.63	$6.63	122,544
2017-05-24	$7.07	$7.15	$6.78	$6.87	$6.87	100,104
2017-05-23	$7.10	$7.20	$7.01	$7.05	$7.05	65,532
2017-05-22	$7.13	$7.37	$7.10	$7.12	$7.12	133,150
2017-05-19	$6.98	$7.43	$6.98	$7.13	$7.13	192,310
2017-05-18	$7.21	$7.43	$6.94	$6.95	$6.95	121,724
2017-05-17	$7.20	$7.20	$7.08	$7.14	$7.14	111,383
2017-05-16	$7.26	$7.43	$7.19	$7.20	$7.20	67,556
2017-05-15	$7.45	$7.48	$7.17	$7.27	$7.27	133,799
2017-05-12	$7.42	$7.57	$7.15	$7.23	$7.23	73,650
2017-05-11	$7.85	$7.85	$7.16	$7.40	$7.40	131,793
2017-05-10	$8.19	$8.19	$7.71	$7.76	$7.76	103,766
2017-05-09	$7.52	$7.57	$7.21	$7.54	$7.54	82,443
2017-05-08	$7.36	$7.62	$7.34	$7.46	$7.46	65,347
2017-05-05	$7.13	$7.46	$7.13	$7.35	$7.35	86,821
2017-05-04	$7.35	$7.35	$6.88	$7.20	$7.20	187,089
2017-05-03	$7.16	$7.40	$7.09	$7.34	$7.34	95,709
2017-05-02	$7.19	$7.35	$7.09	$7.20	$7.20	113,062
2017-05-01	$7.06	$7.28	$7.06	$7.17	$7.17	69,514
2017-04-28	$7.57	$7.66	$7.15	$7.16	$7.16	127,408
2017-04-27	$7.78	$7.78	$7.42	$7.49	$7.49	53,501
2017-04-26	$7.83	$8.10	$7.67	$7.88	$7.88	147,489
2017-04-25	$7.25	$7.85	$7.25	$7.81	$7.81	88,731
2017-04-24	$7.46	$7.46	$7.26	$7.29	$7.29	173,118
2017-04-21	$7.25	$7.49	$7.25	$7.33	$7.33	201,110
2017-04-20	$7.47	$7.67	$7.27	$7.40	$7.40	128,638
2017-04-19	$7.68	$7.69	$7.45	$7.50	$7.50	117,755
2017-04-18	$7.49	$7.68	$7.40	$7.59	$7.59	78,923
2017-04-17	$7.43	$7.58	$7.43	$7.53	$7.53	74,137
2017-04-13	$7.47	$7.58	$7.40	$7.42	$7.42	129,339
2017-04-12	$7.50	$7.62	$7.40	$7.49	$7.49	77,882
2017-04-11	$7.38	$7.61	$7.31	$7.52	$7.52	147,736
2017-04-10	$7.43	$7.67	$7.31	$7.40	$7.40	166,548
2017-04-07	$7.49	$7.53	$7.26	$7.36	$7.36	86,484
2017-04-06	$7.49	$7.54	$7.34	$7.46	$7.46	85,577
2017-04-05	$7.34	$7.55	$7.19	$7.35	$7.35	159,144
2017-04-04	$7.29	$7.47	$7.16	$7.25	$7.25	105,938
2017-04-03	$7.31	$7.39	$7.18	$7.29	$7.29	92,383
2017-03-31	$7.12	$7.42	$7.12	$7.32	$7.32	112,301
2017-03-30	$7.70	$7.74	$7.14	$7.25	$7.25	166,752
2017-03-29	$7.32	$7.73	$7.22	$7.71	$7.71	213,145
2017-03-28	$6.97	$7.39	$6.89	$7.33	$7.33	149,605
2017-03-27	$6.81	$7.11	$6.66	$6.95	$6.95	271,625
2017-03-24	$6.75	$6.95	$6.67	$6.92	$6.92	175,740
2017-03-23	$6.81	$7.09	$6.69	$6.74	$6.74	168,795
2017-03-22	$6.82	$6.92	$6.70	$6.85	$6.85	121,036
2017-03-21	$7.01	$7.01	$6.57	$6.88	$6.88	231,293
2017-03-20	$6.00	$6.95	$5.86	$6.91	$6.91	518,889
2017-03-17	$6.00	$6.09	$5.62	$5.92	$5.92	575,850
2017-03-16	$6.50	$6.70	$6.00	$6.10	$6.10	194,356
2017-03-15	$5.98	$6.61	$5.85	$6.45	$6.45	397,622
2017-03-14	$6.15	$6.19	$5.66	$5.95	$5.95	199,257
2017-03-13	$6.27	$6.31	$6.10	$6.18	$6.18	220,402
2017-03-10	$6.52	$6.82	$6.17	$6.22	$6.22	121,860
2017-03-09	$6.64	$6.66	$6.30	$6.47	$6.47	224,752
2017-03-08	$7.44	$7.80	$6.64	$6.67	$6.67	196,094
2017-03-07	$7.61	$7.61	$7.35	$7.36	$7.36	193,141
2017-03-06	$7.79	$8.13	$7.60	$7.60	$7.60	71,851
2017-03-03	$7.77	$7.92	$7.71	$7.75	$7.75	90,882
2017-03-02	$7.86	$7.91	$7.67	$7.68	$7.68	128,361
2017-03-01	$7.69	$7.84	$7.47	$7.79	$7.79	151,951
2017-02-28	$7.88	$7.90	$7.37	$7.42	$7.42	343,268
2017-02-27	$8.26	$8.26	$7.88	$7.89	$7.89	139,096
2017-02-24	$8.15	$8.19	$7.95	$8.12	$8.12	133,726
2017-02-23	$8.41	$8.41	$8.09	$8.14	$8.14	142,899
2017-02-22	$8.40	$8.53	$8.10	$8.20	$8.20	122,585
2017-02-21	$9.10	$9.11	$8.36	$8.40	$8.40	182,564
2017-02-17	$9.09	$9.60	$8.73	$8.84	$8.84	306,303
2017-02-16	$8.36	$8.40	$8.08	$8.36	$8.36	107,792
2017-02-15	$8.36	$8.40	$8.08	$8.27	$8.27	107,115
2017-02-14	$8.44	$8.44	$8.16	$8.35	$8.35	114,306
2017-02-13	$8.48	$8.49	$8.13	$8.40	$8.40	86,095
2017-02-10	$8.24	$8.71	$8.20	$8.47	$8.47	115,908
2017-02-09	$8.00	$8.13	$7.89	$8.10	$8.10	101,305
2017-02-08	$7.84	$8.05	$7.66	$7.95	$7.95	79,167
2017-02-07	$7.73	$8.09	$7.69	$7.94	$7.94	184,670
2017-02-06	$7.91	$8.00	$7.75	$7.78	$7.78	98,739
2017-02-03	$7.87	$7.97	$7.78	$7.96	$7.96	148,737
2017-02-02	$7.92	$7.96	$7.70	$7.81	$7.81	110,878
2017-02-01	$8.13	$8.19	$7.77	$7.84	$7.84	132,543
2017-01-31	$8.16	$8.29	$8.01	$8.10	$8.10	98,637
2017-01-30	$9.00	$9.00	$8.15	$8.23	$8.23	98,549
2017-01-27	$9.14	$9.44	$8.76	$9.10	$9.10	124,496
2017-01-26	$8.95	$10.15	$8.90	$9.21	$9.21	471,518
2017-01-25	$7.84	$8.89	$7.81	$8.79	$8.79	229,651
2017-01-24	$7.90	$7.92	$7.75	$7.81	$7.81	91,158
2017-01-23	$8.09	$8.09	$7.78	$7.84	$7.84	110,589
2017-01-20	$8.36	$8.64	$8.05	$8.13	$8.13	60,847
2017-01-19	$8.16	$8.36	$7.83	$8.25	$8.25	86,272
2017-01-18	$7.97	$8.19	$7.80	$8.13	$8.13	79,928
2017-01-17	$8.43	$8.49	$7.91	$8.02	$8.02	102,132
2017-01-13	$8.42	$8.48	$8.35	$8.38	$8.38	43,384
2017-01-12	$8.79	$8.85	$8.27	$8.41	$8.41	84,376
2017-01-11	$9.00	$9.00	$8.59	$8.73	$8.73	110,438
2017-01-10	$8.79	$9.14	$8.79	$9.02	$9.02	183,821
2017-01-09	$9.34	$9.46	$8.73	$8.77	$8.77	80,669
2017-01-06	$9.78	$9.78	$9.23	$9.48	$9.48	51,267
2017-01-05	$9.79	$9.90	$9.58	$9.72	$9.72	59,630
2017-01-04	$9.34	$9.90	$9.34	$9.78	$9.78	68,994
2017-01-03	$9.54	$9.67	$9.23	$9.39	$9.39	81,667
2016-12-30	$9.38	$9.39	$9.11	$9.34	$9.34	54,099
2016-12-29	$9.17	$9.41	$9.14	$9.33	$9.33	49,709
2016-12-28	$9.43	$9.51	$9.08	$9.26	$9.26	34,615
2016-12-27	$9.47	$9.50	$9.30	$9.39	$9.39	37,311
2016-12-23	$9.51	$9.57	$9.34	$9.49	$9.49	32,517
2016-12-22	$9.56	$9.66	$9.48	$9.52	$9.52	40,441
2016-12-21	$9.91	$10.00	$9.48	$9.50	$9.50	75,173
2016-12-20	$9.98	$10.07	$9.57	$9.97	$9.97	49,526
2016-12-19	$9.92	$9.98	$9.68	$9.78	$9.78	48,761
2016-12-16	$10.02	$10.19	$9.81	$9.85	$9.85	474,099
2016-12-15	$9.69	$10.01	$9.43	$9.95	$9.95	93,953
2016-12-14	$9.87	$9.97	$9.65	$9.71	$9.71	84,175
2016-12-13	$9.81	$10.02	$9.58	$9.93	$9.93	80,240
2016-12-12	$10.25	$10.39	$9.53	$9.61	$9.61	116,779
2016-12-09	$9.95	$10.20	$9.78	$9.90	$9.90	93,258
2016-12-08	$9.45	$9.85	$9.37	$9.78	$9.78	93,184
2016-12-07	$9.68	$9.68	$9.26	$9.34	$9.34	79,829
2016-12-06	$9.52	$9.83	$9.34	$9.74	$9.74	63,385
2016-12-05	$9.65	$9.94	$9.54	$9.70	$9.70	85,122
2016-12-02	$9.49	$9.88	$9.35	$9.58	$9.58	81,025
2016-12-01	$10.16	$10.30	$9.42	$9.54	$9.54	162,861
2016-11-30	$8.90	$10.06	$8.55	$9.89	$9.89	243,812
2016-11-29	$8.28	$8.45	$8.12	$8.21	$8.21	58,135
2016-11-28	$9.29	$9.29	$8.46	$8.49	$8.49	122,001
2016-11-25	$9.27	$9.43	$9.12	$9.25	$9.25	45,255
2016-11-23	$9.22	$9.31	$9.03	$9.28	$9.28	101,158
2016-11-22	$9.44	$9.50	$9.04	$9.29	$9.29	157,008
2016-11-21	$9.31	$9.58	$9.25	$9.39	$9.39	207,508
2016-11-18	$9.00	$9.29	$9.00	$9.21	$9.21	133,955
2016-11-17	$8.99	$9.18	$8.78	$8.98	$8.98	173,999
2016-11-16	$8.96	$9.02	$8.68	$8.93	$8.93	129,037
2016-11-15	$9.15	$9.37	$8.83	$9.00	$9.00	156,310
2016-11-14	$9.23	$9.39	$8.57	$9.01	$9.01	108,244
2016-11-11	$8.80	$9.33	$8.56	$9.29	$9.29	117,106
2016-11-10	$8.41	$8.98	$8.25	$8.87	$8.87	118,498
2016-11-09	$7.89	$8.48	$7.89	$8.48	$8.48	99,639
2016-11-08	$7.79	$8.16	$7.59	$7.92	$7.92	67,141
2016-11-07	$7.88	$8.07	$7.73	$7.93	$7.93	104,608
2016-11-04	$7.51	$7.85	$7.48	$7.74	$7.74	104,107
2016-11-03	$7.81	$8.03	$7.43	$7.66	$7.66	108,329
2016-11-02	$8.15	$8.16	$7.76	$8.00	$8.00	71,960
2016-11-01	$7.85	$8.29	$7.67	$8.28	$8.28	108,521
2016-10-31	$8.46	$8.50	$7.61	$7.83	$7.83	222,079
2016-10-28	$9.34	$9.34	$8.59	$8.68	$8.68	78,977
2016-10-27	$9.36	$9.67	$9.29	$9.34	$9.34	58,697
2016-10-26	$9.56	$9.65	$9.22	$9.34	$9.34	113,541
2016-10-25	$9.91	$9.91	$9.55	$9.69	$9.69	66,198
2016-10-24	$10.04	$10.21	$9.75	$10.03	$10.03	91,470
2016-10-21	$10.19	$10.39	$9.87	$10.00	$10.00	64,270
2016-10-20	$9.95	$10.56	$9.72	$10.42	$10.42	72,731
2016-10-19	$10.12	$10.46	$10.01	$10.04	$10.04	88,638
2016-10-18	$10.12	$10.38	$9.90	$9.97	$9.97	81,577
2016-10-17	$10.38	$10.43	$9.92	$9.99	$9.99	98,793
2016-10-14	$10.57	$11.05	$10.30	$10.49	$10.49	71,543
2016-10-13	$10.56	$11.03	$10.36	$10.53	$10.53	74,112
2016-10-12	$10.79	$10.94	$10.60	$10.66	$10.66	60,604
2016-10-11	$11.20	$11.23	$10.75	$10.82	$10.82	47,099
2016-10-10	$11.06	$11.50	$11.00	$11.19	$11.19	77,964
2016-10-07	$11.58	$11.78	$10.73	$10.80	$10.80	169,892
2016-10-06	$11.98	$11.98	$11.31	$11.58	$11.58	234,850
2016-10-05	$10.18	$10.95	$10.18	$10.89	$10.89	157,768
2016-10-04	$10.04	$10.15	$9.87	$10.05	$10.05	79,416
2016-10-03	$10.24	$10.29	$9.73	$10.04	$10.04	79,870
2016-09-30	$9.84	$10.30	$9.64	$10.22	$10.22	167,616
2016-09-29	$9.65	$10.00	$9.65	$9.75	$9.75	172,702
2016-09-28	$8.91	$9.58	$8.63	$9.56	$9.56	163,852
2016-09-27	$8.94	$8.97	$8.67	$8.82	$8.82	132,118
2016-09-26	$9.19	$9.34	$9.00	$9.06	$9.06	83,953
2016-09-23	$9.49	$9.59	$9.09	$9.17	$9.17	105,420
2016-09-22	$9.60	$9.83	$9.45	$9.50	$9.50	118,556
2016-09-21	$9.04	$9.52	$9.04	$9.52	$9.52	130,544
2016-09-20	$9.18	$9.25	$8.93	$8.98	$8.98	78,113
2016-09-19	$9.31	$9.60	$9.09	$9.17	$9.17	122,346
2016-09-16	$9.28	$9.40	$8.92	$9.40	$9.40	266,221
2016-09-15	$9.14	$9.35	$9.10	$9.34	$9.34	114,569
2016-09-14	$9.57	$9.59	$9.10	$9.13	$9.13	103,910
2016-09-13	$9.80	$9.83	$9.38	$9.60	$9.60	157,543
2016-09-12	$9.76	$9.98	$9.55	$9.93	$9.93	145,678
2016-09-09	$10.23	$10.40	$9.83	$9.92	$9.92	92,999
2016-09-08	$10.35	$10.59	$10.29	$10.38	$10.38	138,448
2016-09-07	$10.00	$10.32	$9.92	$10.32	$10.32	185,914
2016-09-06	$9.78	$10.04	$9.61	$10.00	$10.00	106,155
2016-09-02	$10.00	$10.14	$9.64	$9.76	$9.76	124,845
2016-09-01	$9.46	$9.96	$9.46	$9.85	$9.85	146,110
2016-08-31	$10.08	$10.20	$9.66	$9.66	$9.66	591,430
2016-08-30	$10.33	$10.48	$10.05	$10.13	$10.13	121,572
2016-08-29	$10.25	$10.43	$10.15	$10.36	$10.36	131,177
2016-08-26	$10.36	$10.75	$10.15	$10.38	$10.38	190,876
2016-08-25	$10.26	$10.54	$10.06	$10.35	$10.35	143,077
2016-08-24	$10.25	$10.44	$10.08	$10.19	$10.19	115,390
2016-08-23	$10.12	$10.47	$10.04	$10.36	$10.36	132,171
2016-08-22	$10.18	$10.33	$9.95	$10.25	$10.25	108,349
2016-08-19	$10.48	$10.64	$10.29	$10.35	$10.35	128,266
2016-08-18	$10.22	$10.59	$10.10	$10.53	$10.53	250,249
2016-08-17	$9.95	$10.20	$9.86	$10.09	$10.09	217,182
2016-08-16	$10.10	$10.13	$9.85	$9.99	$9.99	237,389
2016-08-15	$9.90	$10.10	$9.78	$10.05	$10.05	377,969
2016-08-12	$9.79	$10.00	$9.63	$9.85	$9.85	297,066
2016-08-11	$9.81	$10.00	$9.60	$9.73	$9.73	241,543
2016-08-10	$9.70	$9.94	$9.45	$9.60	$9.60	290,830
2016-08-09	$9.74	$9.74	$9.41	$9.70	$9.70	239,980
2016-08-08	$9.58	$9.79	$9.48	$9.67	$9.67	268,885
2016-08-05	$9.51	$9.75	$9.36	$9.51	$9.51	259,347
2016-08-04	$8.35	$9.75	$8.25	$9.57	$9.57	645,363
2016-08-03	$8.52	$9.27	$8.26	$9.14	$9.14	479,901
2016-08-02	$9.15	$9.22	$8.52	$8.57	$8.57	566,689
2016-08-01	$9.32	$9.45	$9.07	$9.12	$9.12	467,839
2016-07-29	$9.42	$9.57	$9.23	$9.23	$9.23	522,418
2016-07-28	$9.64	$9.69	$9.35	$9.45	$9.45	235,078
2016-07-27	$9.55	$9.64	$9.15	$9.63	$9.63	426,710
2016-07-26	$9.29	$9.64	$9.20	$9.45	$9.45	517,584
2016-07-25	$9.55	$9.62	$9.30	$9.39	$9.39	539,250
2016-07-22	$10.10	$10.20	$9.33	$9.49	$9.49	4,577,174
2016-07-21	$12.54	$12.75	$12.27	$12.50	$12.50	99,778
2016-07-20	$12.06	$12.59	$11.76	$12.48	$12.48	90,469
2016-07-19	$12.44	$12.72	$12.06	$12.18	$12.18	58,475
2016-07-18	$12.62	$12.74	$12.13	$12.51	$12.51	81,591
2016-07-15	$12.50	$12.81	$12.30	$12.71	$12.71	131,103
2016-07-14	$12.77	$12.77	$12.23	$12.27	$12.27	77,154
2016-07-13	$12.67	$12.79	$11.99	$12.75	$12.75	139,651
2016-07-12	$12.60	$12.85	$12.53	$12.75	$12.75	218,331
2016-07-11	$12.35	$12.49	$12.03	$12.36	$12.36	89,624
2016-07-08	$11.96	$12.24	$11.55	$12.23	$12.23	64,447
2016-07-07	$12.47	$12.70	$11.70	$11.77	$11.77	125,551
2016-07-06	$11.67	$12.32	$11.67	$12.28	$12.28	76,655
2016-07-05	$12.37	$12.37	$11.63	$11.83	$11.83	94,241
2016-07-01	$12.18	$12.80	$12.10	$12.75	$12.75	95,974
2016-06-30	$12.23	$12.33	$11.76	$12.24	$12.24	112,264
2016-06-29	$12.32	$12.74	$11.79	$12.31	$12.31	104,325
2016-06-28	$11.73	$12.33	$11.73	$12.20	$12.20	106,651
2016-06-27	$11.80	$11.80	$11.24	$11.47	$11.47	85,874
2016-06-24	$12.36	$12.50	$11.66	$11.83	$11.83	393,323
2016-06-23	$13.14	$13.27	$12.89	$13.03	$13.03	85,421
2016-06-22	$13.79	$13.79	$13.00	$13.01	$13.01	74,165
2016-06-21	$13.58	$13.99	$13.56	$13.76	$13.76	114,505
2016-06-20	$14.00	$14.14	$13.70	$13.81	$13.81	101,142
2016-06-17	$12.87	$13.84	$12.87	$13.81	$13.81	169,437
2016-06-16	$13.05	$13.22	$12.53	$12.76	$12.76	92,283
2016-06-15	$13.34	$13.50	$12.86	$13.23	$13.23	76,542
2016-06-14	$12.81	$13.42	$12.65	$13.40	$13.40	105,373
2016-06-13	$12.57	$13.15	$12.57	$12.82	$12.82	91,004
2016-06-10	$12.66	$12.97	$12.27	$12.81	$12.81	82,780
2016-06-09	$12.00	$13.09	$11.95	$12.96	$12.96	116,155
2016-06-08	$12.25	$12.33	$11.93	$12.14	$12.14	163,886
2016-06-07	$12.20	$12.29	$12.05	$12.17	$12.17	115,540
2016-06-06	$11.47	$12.17	$11.22	$12.10	$12.10	142,403
2016-06-03	$11.67	$11.84	$11.31	$11.33	$11.33	74,810
2016-06-02	$11.41	$11.70	$11.25	$11.65	$11.65	105,527
2016-06-01	$10.60	$11.80	$10.60	$11.67	$11.67	167,485
2016-05-31	$11.27	$11.43	$10.81	$10.82	$10.82	218,996
2016-05-27	$11.85	$11.91	$10.81	$11.16	$11.16	126,653
2016-05-26	$12.12	$12.34	$11.69	$11.84	$11.84	139,559
2016-05-25	$12.00	$12.43	$11.85	$11.90	$11.90	120,226
2016-05-24	$12.13	$12.20	$11.69	$11.94	$11.94	116,096
2016-05-23	$12.18	$12.30	$11.80	$12.00	$12.00	89,959
2016-05-20	$12.07	$12.42	$11.80	$12.33	$12.33	155,902
2016-05-19	$12.18	$12.22	$11.81	$11.99	$11.99	87,217
2016-05-18	$12.45	$12.71	$12.20	$12.38	$12.38	105,736
2016-05-17	$12.65	$13.04	$12.37	$12.42	$12.42	132,978
2016-05-16	$12.98	$13.34	$12.59	$12.75	$12.75	161,894
2016-05-13	$12.38	$12.69	$12.24	$12.55	$12.55	123,147
2016-05-12	$12.41	$13.01	$12.26	$12.54	$12.54	315,533
2016-05-11	$12.31	$12.65	$11.97	$12.48	$12.48	174,447
2016-05-10	$11.89	$12.84	$11.89	$12.32	$12.32	103,839
2016-05-09	$12.28	$12.35	$11.29	$11.93	$11.93	82,302
2016-05-06	$11.92	$12.59	$11.92	$12.25	$12.25	104,266
2016-05-05	$12.25	$12.62	$11.87	$12.13	$12.13	83,360
2016-05-04	$12.31	$12.49	$11.84	$11.85	$11.85	90,416
2016-05-03	$12.09	$12.44	$11.74	$12.25	$12.25	96,982
2016-05-02	$12.58	$13.09	$12.09	$12.26	$12.26	104,965
2016-04-29	$12.56	$12.86	$12.03	$12.58	$12.58	117,195
2016-04-28	$12.75	$13.00	$12.39	$12.40	$12.40	109,424
2016-04-27	$12.75	$13.04	$12.56	$12.76	$12.76	133,303
2016-04-26	$12.51	$12.79	$12.15	$12.60	$12.60	106,683
2016-04-25	$12.61	$12.65	$12.15	$12.43	$12.43	151,137
2016-04-22	$12.48	$12.87	$12.48	$12.61	$12.61	208,295
2016-04-21	$12.84	$13.05	$12.21	$12.34	$12.34	89,191
2016-04-20	$12.45	$12.85	$12.16	$12.80	$12.80	258,885
2016-04-19	$12.14	$13.19	$12.14	$12.50	$12.50	99,566
2016-04-18	$11.27	$12.46	$10.62	$12.10	$12.10	130,393
2016-04-15	$11.43	$11.81	$11.08	$11.62	$11.62	101,354
2016-04-14	$11.80	$11.83	$11.35	$11.61	$11.61	106,625
2016-04-13	$11.39	$11.83	$11.15	$11.71	$11.71	186,702
2016-04-12	$11.40	$11.70	$11.18	$11.48	$11.48	295,781
2016-04-11	$11.53	$11.75	$11.26	$11.30	$11.30	160,096
2016-04-08	$11.34	$11.55	$11.17	$11.38	$11.38	185,471
2016-04-07	$10.91	$11.39	$10.80	$11.00	$11.00	84,512
2016-04-06	$11.04	$11.29	$10.80	$11.09	$11.09	146,943
2016-04-05	$10.97	$11.24	$10.52	$10.82	$10.82	131,789
2016-04-04	$10.95	$11.71	$10.87	$11.10	$11.10	105,464
2016-04-01	$11.33	$11.60	$10.85	$11.20	$11.20	111,213
2016-03-31	$11.05	$11.79	$11.05	$11.79	$11.79	205,873
2016-03-30	$11.87	$11.89	$10.99	$11.07	$11.07	141,359
2016-03-29	$11.12	$11.60	$11.12	$11.50	$11.50	186,004
2016-03-28	$11.62	$11.84	$10.41	$11.60	$11.60	141,118
2016-03-24	$11.30	$12.04	$11.05	$11.84	$11.84	108,095
2016-03-23	$12.01	$12.14	$11.30	$11.54	$11.54	166,335
2016-03-22	$11.55	$12.84	$11.55	$12.31	$12.31	189,809
2016-03-21	$11.40	$12.50	$11.00	$12.17	$12.17	203,409
2016-03-18	$10.98	$11.69	$10.50	$11.47	$11.47	364,565
2016-03-17	$9.91	$10.89	$9.52	$10.69	$10.69	148,811
2016-03-16	$9.01	$10.00	$9.01	$9.85	$9.85	129,136
2016-03-15	$8.99	$9.17	$8.48	$9.14	$9.14	118,887
2016-03-14	$9.42	$9.59	$8.98	$9.17	$9.17	147,968
2016-03-11	$8.70	$9.34	$8.70	$9.26	$9.26	130,211
2016-03-10	$8.05	$8.53	$7.83	$8.46	$8.46	103,786
2016-03-09	$7.86	$8.39	$7.55	$8.12	$8.12	120,355
2016-03-08	$7.89	$7.89	$7.51	$7.65	$7.65	150,868
2016-03-07	$7.75	$8.01	$7.44	$7.96	$7.96	260,931
2016-03-04	$7.10	$7.96	$6.97	$7.35	$7.35	365,958
2016-03-03	$6.77	$7.32	$6.61	$6.97	$6.97	167,650
2016-03-02	$5.99	$6.79	$5.99	$6.79	$6.79	80,534
2016-03-01	$6.20	$6.47	$5.74	$6.19	$6.19	58,713
2016-02-29	$5.85	$6.09	$5.58	$6.03	$6.03	153,983
2016-02-26	$5.39	$5.89	$5.33	$5.69	$5.69	78,025
2016-02-25	$5.47	$5.47	$5.03	$5.28	$5.28	30,850
2016-02-24	$5.01	$5.47	$5.01	$5.44	$5.44	79,309
2016-02-23	$5.92	$5.92	$5.29	$5.39	$5.39	70,450
2016-02-22	$5.68	$5.95	$5.67	$5.90	$5.90	94,431
2016-02-19	$5.63	$5.65	$5.27	$5.44	$5.44	66,917
2016-02-18	$6.35	$6.36	$5.73	$5.79	$5.79	50,778
2016-02-17	$5.60	$6.33	$5.56	$6.26	$6.26	116,901
2016-02-16	$5.98	$5.98	$5.34	$5.59	$5.59	99,879
2016-02-12	$5.56	$5.97	$5.55	$5.81	$5.81	58,290
2016-02-11	$5.55	$5.71	$5.19	$5.57	$5.57	92,069
2016-02-10	$5.80	$6.25	$5.70	$5.80	$5.80	81,244
2016-02-09	$6.15	$6.15	$5.59	$5.80	$5.80	164,273
2016-02-08	$5.91	$6.37	$5.70	$6.21	$6.21	116,031
2016-02-05	$6.44	$6.51	$6.09	$6.16	$6.16	113,805
2016-02-04	$6.02	$6.50	$6.02	$6.46	$6.46	140,980
2016-02-03	$5.72	$5.99	$5.50	$5.96	$5.96	118,224
2016-02-02	$5.74	$5.86	$5.68	$5.69	$5.69	133,983
2016-02-01	$6.11	$6.19	$5.74	$6.03	$6.03	207,125
2016-01-29	$6.18	$6.66	$6.04	$6.41	$6.41	347,715
2016-01-28	$6.02	$6.49	$5.91	$6.17	$6.17	197,060
2016-01-27	$4.97	$5.99	$4.94	$5.76	$5.76	306,925
2016-01-26	$4.57	$5.02	$4.51	$4.97	$4.97	115,082
2016-01-25	$4.76	$4.91	$4.50	$4.51	$4.51	138,582
2016-01-22	$4.90	$4.93	$4.59	$4.77	$4.77	161,602
2016-01-21	$4.13	$4.65	$4.13	$4.46	$4.46	110,966
2016-01-20	$3.87	$4.25	$3.71	$4.15	$4.15	186,294
2016-01-19	$4.28	$4.36	$3.95	$4.03	$4.03	195,393
2016-01-15	$3.95	$4.19	$3.68	$4.19	$4.19	170,750
2016-01-14	$4.10	$4.32	$3.95	$4.15	$4.15	147,164
2016-01-13	$4.15	$4.38	$3.90	$4.05	$4.05	218,168
2016-01-12	$4.27	$4.32	$3.96	$4.11	$4.11	138,324
2016-01-11	$4.31	$4.35	$3.89	$4.15	$4.15	291,271
2016-01-08	$5.07	$5.20	$4.46	$4.50	$4.50	454,009
2016-01-07	$5.58	$5.64	$5.03	$5.06	$5.06	140,942
2016-01-06	$6.16	$6.17	$5.67	$5.71	$5.71	136,095
2016-01-05	$6.33	$6.40	$6.17	$6.36	$6.36	107,122
2016-01-04	$6.40	$6.53	$6.05	$6.40	$6.40	141,743
2015-12-31	$6.30	$6.50	$6.25	$6.41	$6.41	129,383
2015-12-30	$6.13	$6.43	$6.10	$6.31	$6.31	110,551
2015-12-29	$6.47	$6.49	$6.03	$6.31	$6.31	91,385
2015-12-28	$6.31	$6.49	$6.10	$6.27	$6.27	93,662
2015-12-24	$6.73	$6.73	$6.24	$6.36	$6.36	121,727
2015-12-23	$6.12	$6.75	$6.02	$6.74	$6.74	178,857
2015-12-22	$5.79	$6.07	$5.73	$5.94	$5.94	132,716
2015-12-21	$6.30	$6.47	$5.74	$5.79	$5.79	135,162
2015-12-18	$6.23	$6.30	$6.06	$6.08	$6.08	264,629
2015-12-17	$6.55	$6.75	$6.12	$6.23	$6.23	168,868
2015-12-16	$6.84	$6.99	$6.42	$6.50	$6.50	162,078
2015-12-15	$6.45	$6.82	$6.23	$6.82	$6.82	129,182
2015-12-14	$6.60	$6.88	$6.18	$6.30	$6.30	182,927
2015-12-11	$6.70	$7.05	$6.68	$6.73	$6.73	142,863
2015-12-10	$6.70	$7.05	$6.52	$7.00	$7.00	106,588
2015-12-09	$6.80	$7.19	$6.60	$6.79	$6.79	149,423
2015-12-08	$6.45	$6.99	$6.45	$6.77	$6.77	201,969
2015-12-07	$6.79	$6.95	$6.45	$6.58	$6.58	180,109
2015-12-04	$7.23	$7.23	$6.87	$7.00	$7.00	115,966
2015-12-03	$7.50	$7.64	$7.27	$7.31	$7.31	98,172
2015-12-02	$7.90	$8.00	$7.41	$7.45	$7.45	192,686
2015-12-01	$7.78	$8.14	$7.63	$7.98	$7.98	140,578
2015-11-30	$8.01	$8.30	$7.69	$7.71	$7.71	271,837
2015-11-27	$8.10	$8.19	$7.95	$8.01	$8.01	50,563
2015-11-25	$7.89	$8.27	$7.65	$8.20	$8.20	89,174
2015-11-24	$7.51	$7.98	$7.50	$7.89	$7.89	102,803
2015-11-23	$7.50	$7.74	$7.15	$7.44	$7.44	75,578
2015-11-20	$7.91	$7.91	$7.38	$7.45	$7.45	106,074
2015-11-19	$8.28	$8.35	$7.63	$7.86	$7.86	102,403
2015-11-18	$8.71	$8.84	$8.21	$8.35	$8.35	125,415
2015-11-17	$7.75	$8.79	$7.51	$8.43	$8.43	128,047
2015-11-16	$7.97	$8.17	$7.54	$7.73	$7.73	204,883
2015-11-13	$7.53	$8.02	$7.39	$7.93	$7.93	82,142
2015-11-12	$7.87	$8.27	$7.51	$7.57	$7.57	69,215
2015-11-11	$8.47	$8.60	$8.00	$8.05	$8.05	123,683
2015-11-10	$8.15	$8.61	$8.00	$8.41	$8.41	79,881
2015-11-09	$8.86	$8.98	$8.13	$8.16	$8.16	135,788
2015-11-06	$7.80	$8.85	$7.80	$8.79	$8.79	117,418
2015-11-05	$7.58	$8.18	$7.27	$7.93	$7.93	128,245
2015-11-04	$8.65	$8.91	$7.40	$7.61	$7.61	245,093
2015-11-03	$8.40	$9.13	$8.29	$8.65	$8.65	96,242
2015-11-02	$7.59	$8.51	$7.45	$8.42	$8.42	82,893
2015-10-30	$7.86	$7.96	$7.43	$7.65	$7.65	88,622
2015-10-29	$7.65	$7.98	$7.65	$7.85	$7.85	77,485
2015-10-28	$7.44	$7.84	$7.38	$7.64	$7.64	98,623
2015-10-27	$7.71	$7.71	$7.15	$7.41	$7.41	100,420
2015-10-26	$8.73	$8.77	$7.81	$7.82	$7.82	86,819
2015-10-23	$8.99	$9.15	$8.57	$8.80	$8.80	57,928
2015-10-22	$9.13	$9.43	$8.76	$8.98	$8.98	66,153
2015-10-21	$9.57	$9.69	$8.96	$9.03	$9.03	65,219
2015-10-20	$9.47	$9.90	$9.43	$9.74	$9.74	55,815
2015-10-19	$9.70	$9.70	$9.29	$9.47	$9.47	68,433
2015-10-16	$10.26	$10.30	$9.59	$9.81	$9.81	71,494
2015-10-15	$9.72	$10.17	$9.56	$10.14	$10.14	83,450
2015-10-14	$9.64	$9.91	$9.54	$9.74	$9.74	109,852
2015-10-13	$9.36	$10.13	$9.36	$9.61	$9.61	123,626
2015-10-12	$10.19	$10.19	$9.26	$9.47	$9.47	73,747
2015-10-09	$10.43	$10.46	$9.90	$10.10	$10.10	122,350
2015-10-08	$9.55	$10.31	$9.48	$10.30	$10.30	114,153
2015-10-07	$9.56	$10.15	$9.25	$9.68	$9.68	361,107
2015-10-06	$8.81	$9.63	$8.61	$9.41	$9.41	173,165
2015-10-05	$8.02	$9.00	$7.95	$8.80	$8.80	327,162
2015-10-02	$7.16	$7.91	$7.12	$7.89	$7.89	202,093
2015-10-01	$7.76	$7.88	$7.20	$7.23	$7.23	172,990
2015-09-30	$7.92	$7.92	$7.51	$7.60	$7.60	126,986
2015-09-29	$7.89	$8.09	$7.76	$7.78	$7.78	139,716
2015-09-28	$8.08	$8.12	$7.82	$7.84	$7.84	185,982
2015-09-25	$8.44	$8.44	$7.90	$8.21	$8.21	105,349
2015-09-24	$8.06	$8.49	$7.95	$8.41	$8.41	98,383
2015-09-23	$9.06	$9.06	$8.15	$8.17	$8.17	130,239
2015-09-22	$8.84	$9.20	$8.75	$9.00	$9.00	112,803
2015-09-21	$8.94	$9.28	$8.86	$8.97	$8.97	225,437
2015-09-18	$9.21	$9.23	$8.62	$8.88	$8.88	440,548
2015-09-17	$9.68	$9.79	$9.28	$9.41	$9.41	146,091
2015-09-16	$9.48	$9.97	$9.42	$9.67	$9.67	162,036
2015-09-15	$9.39	$9.66	$9.30	$9.40	$9.40	139,520
2015-09-14	$9.16	$9.52	$8.94	$9.42	$9.42	164,340
2015-09-11	$9.27	$9.55	$9.10	$9.25	$9.25	123,810
2015-09-10	$9.31	$9.60	$9.03	$9.46	$9.46	123,454
2015-09-09	$9.53	$9.75	$9.14	$9.27	$9.27	117,388
2015-09-08	$9.45	$9.67	$9.20	$9.49	$9.49	240,315
2015-09-04	$9.27	$9.60	$9.18	$9.42	$9.42	110,621
2015-09-03	$9.29	$9.80	$9.07	$9.41	$9.41	160,239
2015-09-02	$8.99	$9.33	$8.72	$9.24	$9.24	154,568
2015-09-01	$8.88	$9.50	$8.87	$9.06	$9.06	190,090
2015-08-31	$8.85	$9.39	$8.36	$9.31	$9.31	292,190

Contango Oil & Gas Company (MCF) News Headlines

Recent Contango Oil & Gas Company (MCF) News

Similar Companies to Contango Oil & Gas Company (MCF) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Contango Oil & Gas Company (MCF) Exchange: NYSE MKT