MDC Partners Inc - Class A (MDCA) Stock

Data as of April 24, 2024

$5.42 ($-0.19) -3.39%

MDC Partners Inc - Class A - Daily Information

Click for more stock information on MDC Partners Inc - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$5.62
Previous Close	$5.42
High	$5.80
Low	$5.36
Adjusted Open	$5.62
Previous Adjusted Close	$5.42
Adjusted High	$5.80
Adjusted Low	$5.36

About MDC Partners Inc - Class A (MDCA)

MDC Partners Inc - Class A (MDCA) operates as an integrated-marketing services company. It provides a suite of creative and strategic services to leading companies across technology, consumer-centric, retail, health-care, and financial services sectors. Founded in 1980, MDC Partners has adapted to changing markets and new technology to become one of the fastest-growing marketing services networks. It has enabled clients to grow their brands and services through its multi-faceted agency ecosystem. MDCA has grown significantly since its Series A IPO in 2010, expanding its footprint to over 40 countries worldwide and increasing its annual marketing billings to 9 billion as of 2019.

Invest in MDC Partners Inc - Class A (MDCA)

When you sign up and link your bank account, a surprise stock appears in your account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for MDC Partners Inc - Class A (MDCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-02	$5.62	$5.80	$5.36	$5.42	$5.42	154,313
2021-07-30	$5.65	$5.67	$5.54	$5.61	$5.61	137,964
2021-07-29	$5.74	$5.82	$5.54	$5.71	$5.71	233,612
2021-07-28	$5.95	$5.95	$5.67	$5.72	$5.72	126,215
2021-07-27	$6.11	$6.17	$5.69	$5.86	$5.86	230,544
2021-07-26	$5.70	$6.30	$5.65	$6.16	$6.16	301,967
2021-07-23	$5.54	$5.67	$5.45	$5.65	$5.65	194,837
2021-07-22	$5.76	$5.76	$5.47	$5.48	$5.48	175,303
2021-07-21	$5.64	$6.14	$5.64	$5.74	$5.74	328,019
2021-07-20	$4.90	$5.65	$4.90	$5.59	$5.59	415,669
2021-07-19	$5.38	$5.42	$4.81	$4.86	$4.86	223,448
2021-07-16	$5.33	$5.56	$5.33	$5.44	$5.44	301,230
2021-07-15	$5.21	$5.34	$5.18	$5.32	$5.32	281,325
2021-07-14	$5.06	$5.25	$4.98	$5.23	$5.23	219,266
2021-07-13	$5.19	$5.26	$5.03	$5.11	$5.11	149,965
2021-07-12	$5.29	$5.29	$4.95	$5.20	$5.20	188,017
2021-07-09	$5.21	$5.41	$5.15	$5.25	$5.25	197,982
2021-07-08	$5.67	$5.78	$5.16	$5.19	$5.19	233,750
2021-07-07	$5.89	$6.01	$5.77	$5.81	$5.81	190,394
2021-07-06	$6.10	$6.15	$5.89	$5.97	$5.97	198,395
2021-07-02	$5.91	$6.13	$5.81	$6.03	$6.03	218,198
2021-07-01	$5.88	$6.37	$5.80	$5.99	$5.99	760,499
2021-06-30	$5.59	$5.96	$5.50	$5.85	$5.85	485,257
2021-06-29	$5.55	$5.69	$5.55	$5.64	$5.64	421,680
2021-06-28	$5.35	$5.83	$5.35	$5.62	$5.62	691,572
2021-06-25	$5.57	$5.70	$5.07	$5.41	$5.41	6,277,131
2021-06-24	$5.15	$5.62	$5.15	$5.58	$5.58	532,447
2021-06-23	$4.80	$5.26	$4.66	$5.15	$5.15	488,610
2021-06-22	$5.00	$5.03	$4.74	$4.74	$4.74	604,176
2021-06-21	$5.13	$5.22	$4.95	$4.97	$4.97	336,661
2021-06-18	$4.99	$5.22	$4.92	$5.12	$5.12	396,221
2021-06-17	$5.20	$5.30	$4.82	$5.05	$5.05	287,469
2021-06-16	$5.19	$5.31	$5.10	$5.22	$5.22	230,792
2021-06-15	$5.58	$5.65	$5.15	$5.25	$5.25	359,579
2021-06-14	$5.67	$5.76	$5.54	$5.62	$5.62	313,228
2021-06-11	$5.40	$5.65	$5.35	$5.58	$5.58	281,034
2021-06-10	$5.25	$5.37	$5.21	$5.32	$5.32	211,241
2021-06-09	$5.31	$5.43	$5.18	$5.25	$5.25	256,254
2021-06-08	$5.15	$5.30	$5.09	$5.28	$5.28	428,594
2021-06-07	$5.09	$5.25	$5.00	$5.15	$5.15	640,713
2021-06-04	$4.87	$5.00	$4.80	$5.00	$5.00	259,091
2021-06-03	$4.87	$4.93	$4.68	$4.79	$4.79	219,910
2021-06-02	$4.70	$5.00	$4.61	$4.94	$4.94	302,657
2021-06-01	$4.66	$4.69	$4.44	$4.66	$4.66	194,789
2021-05-28	$4.56	$4.74	$4.51	$4.66	$4.66	93,773
2021-05-27	$4.73	$4.80	$4.50	$4.51	$4.51	142,472
2021-05-26	$4.71	$4.78	$4.68	$4.69	$4.69	60,589
2021-05-25	$5.11	$5.13	$4.66	$4.67	$4.67	202,938
2021-05-24	$5.21	$5.32	$5.06	$5.11	$5.11	211,458
2021-05-21	$5.50	$5.50	$5.16	$5.22	$5.22	350,371
2021-05-20	$5.36	$5.50	$5.26	$5.46	$5.46	531,769
2021-05-19	$5.34	$5.41	$5.20	$5.32	$5.32	265,428
2021-05-18	$5.25	$5.43	$5.20	$5.39	$5.39	398,315
2021-05-17	$5.39	$5.39	$5.12	$5.20	$5.20	144,040
2021-05-14	$5.00	$5.35	$4.88	$5.33	$5.33	418,685
2021-05-13	$4.89	$5.12	$4.72	$4.93	$4.93	505,402
2021-05-12	$4.90	$4.99	$4.80	$4.86	$4.86	241,011
2021-05-11	$4.74	$4.99	$4.67	$4.97	$4.97	137,525
2021-05-10	$4.95	$4.95	$4.78	$4.81	$4.81	119,329
2021-05-07	$4.92	$4.96	$4.82	$4.90	$4.90	177,130
2021-05-06	$4.88	$4.94	$4.74	$4.94	$4.94	182,762
2021-05-05	$4.54	$5.00	$4.46	$4.92	$4.92	1,002,719
2021-05-04	$4.36	$4.55	$4.29	$4.52	$4.52	222,706
2021-05-03	$4.54	$4.54	$4.25	$4.44	$4.44	137,829
2021-04-30	$4.37	$4.55	$4.32	$4.46	$4.46	176,182
2021-04-29	$4.46	$4.55	$4.26	$4.42	$4.42	229,351
2021-04-28	$4.20	$4.94	$4.20	$4.46	$4.46	443,426
2021-04-27	$4.15	$4.50	$4.12	$4.20	$4.20	663,930
2021-04-26	$4.15	$4.25	$4.05	$4.11	$4.11	115,384
2021-04-23	$4.12	$4.14	$3.89	$4.03	$4.03	280,542
2021-04-22	$3.64	$4.13	$3.54	$3.90	$3.90	178,405
2021-04-21	$3.27	$3.71	$3.27	$3.64	$3.64	79,171
2021-04-20	$3.56	$3.66	$3.28	$3.31	$3.31	121,293
2021-04-19	$3.81	$3.89	$3.55	$3.57	$3.57	111,921
2021-04-16	$3.80	$3.80	$3.56	$3.76	$3.76	104,686
2021-04-15	$3.70	$3.80	$3.57	$3.80	$3.80	111,883
2021-04-14	$3.56	$3.75	$3.56	$3.71	$3.71	145,713
2021-04-13	$3.71	$3.74	$3.55	$3.55	$3.55	50,968
2021-04-12	$3.73	$3.80	$3.59	$3.75	$3.75	75,619
2021-04-09	$3.69	$3.69	$3.51	$3.68	$3.68	44,436
2021-04-08	$3.64	$3.73	$3.49	$3.70	$3.70	91,932
2021-04-07	$3.64	$3.70	$3.60	$3.65	$3.65	62,933
2021-04-06	$3.48	$3.65	$3.44	$3.58	$3.58	74,939
2021-04-05	$3.46	$3.60	$3.39	$3.50	$3.50	141,106
2021-04-01	$3.16	$3.50	$3.16	$3.44	$3.44	104,146
2021-03-31	$3.14	$3.23	$3.12	$3.12	$3.12	58,845
2021-03-30	$3.12	$3.26	$3.07	$3.20	$3.20	39,566
2021-03-29	$3.30	$3.30	$3.11	$3.15	$3.15	82,036
2021-03-26	$3.41	$3.41	$3.21	$3.32	$3.32	73,510
2021-03-25	$3.16	$3.42	$3.16	$3.35	$3.35	123,406
2021-03-24	$3.38	$3.46	$3.21	$3.22	$3.22	503,488
2021-03-23	$3.36	$3.50	$3.21	$3.25	$3.25	100,542
2021-03-22	$3.66	$3.66	$3.37	$3.37	$3.37	164,604
2021-03-19	$3.73	$3.95	$3.49	$3.61	$3.61	674,516
2021-03-18	$3.87	$3.87	$3.66	$3.78	$3.78	246,587
2021-03-17	$3.84	$4.02	$3.62	$3.87	$3.87	274,299
2021-03-16	$4.00	$4.09	$3.61	$3.84	$3.84	263,814
2021-03-15	$3.40	$3.93	$3.40	$3.89	$3.89	309,138
2021-03-12	$3.33	$3.42	$3.31	$3.42	$3.42	79,744
2021-03-11	$3.30	$3.40	$3.20	$3.33	$3.33	121,194
2021-03-10	$3.30	$3.40	$3.19	$3.25	$3.25	56,475
2021-03-09	$3.10	$3.18	$3.02	$3.18	$3.18	125,548
2021-03-08	$3.05	$3.06	$2.82	$2.89	$2.89	96,731
2021-03-05	$3.08	$3.10	$2.87	$3.06	$3.06	171,460
2021-03-04	$3.32	$3.34	$2.79	$3.07	$3.07	330,950
2021-03-03	$3.36	$3.49	$3.23	$3.32	$3.32	219,048
2021-03-02	$3.30	$3.30	$3.11	$3.25	$3.25	188,562
2021-03-01	$3.17	$3.32	$3.09	$3.25	$3.25	251,523
2021-02-26	$3.18	$3.28	$3.10	$3.16	$3.16	91,143
2021-02-25	$3.31	$3.53	$3.17	$3.23	$3.23	154,013
2021-02-24	$3.15	$3.37	$3.14	$3.33	$3.33	121,204
2021-02-23	$3.05	$3.17	$3.01	$3.15	$3.15	101,011
2021-02-22	$3.10	$3.18	$3.04	$3.11	$3.11	44,744
2021-02-19	$3.18	$3.21	$3.02	$3.08	$3.08	150,091
2021-02-18	$3.06	$3.15	$3.00	$3.15	$3.15	104,910
2021-02-17	$3.25	$3.25	$3.00	$3.07	$3.07	149,525
2021-02-16	$3.09	$3.25	$2.93	$3.23	$3.23	496,816
2021-02-12	$3.08	$3.08	$2.95	$3.07	$3.07	178,566
2021-02-11	$3.13	$3.15	$3.05	$3.06	$3.06	85,664
2021-02-10	$3.07	$3.16	$3.02	$3.13	$3.13	171,271
2021-02-09	$3.25	$3.29	$3.11	$3.20	$3.20	147,350
2021-02-08	$3.32	$3.36	$3.15	$3.25	$3.25	131,691
2021-02-05	$3.06	$3.24	$3.01	$3.24	$3.24	331,015
2021-02-04	$2.85	$3.10	$2.84	$3.04	$3.04	295,425
2021-02-03	$2.88	$2.90	$2.82	$2.86	$2.86	185,731
2021-02-02	$2.85	$2.90	$2.80	$2.87	$2.87	216,211
2021-02-01	$2.77	$2.84	$2.71	$2.83	$2.83	150,256
2021-01-29	$2.75	$2.77	$2.68	$2.75	$2.75	134,186
2021-01-28	$2.82	$2.85	$2.71	$2.77	$2.77	155,483
2021-01-27	$2.79	$2.85	$2.60	$2.82	$2.82	571,785
2021-01-26	$2.77	$2.90	$2.68	$2.80	$2.80	415,016
2021-01-25	$2.72	$2.75	$2.61	$2.70	$2.70	259,960
2021-01-22	$2.63	$2.71	$2.56	$2.64	$2.64	169,757
2021-01-21	$2.59	$2.67	$2.56	$2.63	$2.63	68,938
2021-01-20	$2.72	$2.75	$2.57	$2.60	$2.60	154,557
2021-01-19	$2.57	$2.75	$2.49	$2.69	$2.69	202,707
2021-01-15	$2.55	$2.60	$2.47	$2.53	$2.53	135,537
2021-01-14	$2.51	$2.64	$2.50	$2.55	$2.55	280,504
2021-01-13	$2.53	$2.59	$2.47	$2.50	$2.50	101,933
2021-01-12	$2.53	$2.58	$2.49	$2.51	$2.51	145,020
2021-01-11	$2.61	$2.61	$2.49	$2.52	$2.52	67,959
2021-01-08	$2.56	$2.65	$2.53	$2.59	$2.59	133,939
2021-01-07	$2.55	$2.69	$2.52	$2.59	$2.59	87,435
2021-01-06	$2.50	$2.63	$2.50	$2.56	$2.56	218,438
2021-01-05	$2.40	$2.65	$2.39	$2.51	$2.51	149,339
2021-01-04	$2.46	$2.61	$2.35	$2.38	$2.38	151,662
2020-12-31	$2.54	$2.64	$2.46	$2.51	$2.51	137,064
2020-12-30	$2.53	$2.58	$2.52	$2.56	$2.56	76,303
2020-12-29	$2.64	$2.65	$2.40	$2.54	$2.54	159,581
2020-12-28	$2.68	$2.71	$2.56	$2.62	$2.62	156,353
2020-12-24	$2.61	$2.75	$2.57	$2.66	$2.66	180,163
2020-12-23	$2.54	$2.65	$2.50	$2.55	$2.55	240,679
2020-12-22	$2.60	$2.70	$2.45	$2.57	$2.57	961,251
2020-12-21	$2.16	$2.24	$2.15	$2.23	$2.23	46,829
2020-12-18	$2.29	$2.31	$2.15	$2.15	$2.15	104,961
2020-12-17	$2.28	$2.32	$2.25	$2.29	$2.29	62,962
2020-12-16	$2.29	$2.29	$2.25	$2.27	$2.27	15,085
2020-12-15	$2.32	$2.32	$2.25	$2.29	$2.29	37,399
2020-12-14	$2.36	$2.36	$2.28	$2.30	$2.30	36,179
2020-12-11	$2.30	$2.36	$2.25	$2.33	$2.33	21,595
2020-12-10	$2.21	$2.34	$2.21	$2.32	$2.32	28,462
2020-12-09	$2.30	$2.34	$2.18	$2.20	$2.20	234,973
2020-12-08	$2.33	$2.33	$2.27	$2.31	$2.31	109,672
2020-12-07	$2.29	$2.30	$2.27	$2.30	$2.30	114,982
2020-12-04	$2.26	$2.33	$2.26	$2.30	$2.30	95,119
2020-12-03	$2.33	$2.33	$2.18	$2.27	$2.27	205,282
2020-12-02	$2.31	$2.36	$2.27	$2.33	$2.33	71,703
2020-12-01	$2.34	$2.35	$2.25	$2.32	$2.32	114,185
2020-11-30	$2.33	$2.38	$2.24	$2.30	$2.30	147,060
2020-11-27	$2.29	$2.37	$2.29	$2.35	$2.35	47,794
2020-11-25	$2.30	$2.36	$2.29	$2.31	$2.31	227,432
2020-11-24	$2.33	$2.35	$2.28	$2.32	$2.32	88,137
2020-11-23	$2.28	$2.37	$2.27	$2.31	$2.31	48,469
2020-11-20	$2.20	$2.35	$2.20	$2.28	$2.28	47,015
2020-11-19	$2.28	$2.36	$2.14	$2.23	$2.23	348,860
2020-11-18	$2.31	$2.35	$2.28	$2.30	$2.30	100,373
2020-11-17	$2.37	$2.39	$2.29	$2.33	$2.33	43,550
2020-11-16	$2.40	$2.45	$2.34	$2.37	$2.37	127,069
2020-11-13	$2.28	$2.35	$2.23	$2.35	$2.35	74,992
2020-11-12	$2.27	$2.34	$2.23	$2.24	$2.24	28,461
2020-11-11	$2.23	$2.35	$2.23	$2.25	$2.25	70,416
2020-11-10	$2.19	$2.30	$2.15	$2.22	$2.22	86,388
2020-11-09	$2.20	$2.32	$2.15	$2.19	$2.19	154,922
2020-11-06	$2.22	$2.29	$2.12	$2.12	$2.12	50,709
2020-11-05	$2.14	$2.30	$2.12	$2.22	$2.22	294,837
2020-11-04	$2.30	$2.30	$2.05	$2.09	$2.09	97,303
2020-11-03	$2.34	$2.37	$2.27	$2.29	$2.29	82,818
2020-11-02	$2.34	$2.38	$2.22	$2.34	$2.34	132,386
2020-10-30	$2.16	$2.35	$2.00	$2.34	$2.34	322,018
2020-10-29	$2.15	$2.20	$2.10	$2.15	$2.15	91,652
2020-10-28	$2.02	$2.15	$1.97	$2.12	$2.12	138,641
2020-10-27	$2.20	$2.20	$2.03	$2.06	$2.06	82,948
2020-10-26	$2.09	$2.22	$2.07	$2.19	$2.19	202,456
2020-10-23	$2.07	$2.12	$2.05	$2.09	$2.09	67,771
2020-10-22	$2.06	$2.09	$2.00	$2.06	$2.06	152,423
2020-10-21	$2.04	$2.12	$1.99	$2.06	$2.06	184,201
2020-10-20	$2.06	$2.14	$2.02	$2.05	$2.05	131,494
2020-10-19	$2.09	$2.15	$2.03	$2.05	$2.05	89,541
2020-10-16	$2.04	$2.12	$2.01	$2.05	$2.05	68,486
2020-10-15	$2.06	$2.09	$2.02	$2.05	$2.05	211,244
2020-10-14	$2.11	$2.16	$2.05	$2.06	$2.06	49,695
2020-10-13	$2.09	$2.19	$2.05	$2.12	$2.12	123,244
2020-10-12	$2.16	$2.16	$2.06	$2.08	$2.08	22,450
2020-10-09	$2.07	$2.17	$2.05	$2.14	$2.14	76,616
2020-10-08	$2.18	$2.23	$2.05	$2.08	$2.08	128,616
2020-10-07	$2.09	$2.14	$2.02	$2.14	$2.14	134,815
2020-10-06	$1.95	$2.17	$1.94	$2.05	$2.05	231,801
2020-10-05	$1.75	$1.85	$1.75	$1.80	$1.80	58,187
2020-10-02	$1.66	$1.75	$1.64	$1.75	$1.75	44,433
2020-10-01	$1.61	$1.75	$1.60	$1.70	$1.70	299,865
2020-09-30	$1.68	$1.81	$1.60	$1.61	$1.61	879,606
2020-09-29	$1.75	$1.77	$1.67	$1.68	$1.68	95,721
2020-09-28	$1.78	$1.80	$1.75	$1.78	$1.78	57,240
2020-09-25	$1.70	$1.77	$1.69	$1.75	$1.75	57,048
2020-09-24	$1.72	$1.75	$1.68	$1.73	$1.73	59,483
2020-09-23	$1.83	$1.83	$1.70	$1.73	$1.73	63,501
2020-09-22	$1.88	$1.90	$1.83	$1.83	$1.83	87,983
2020-09-21	$1.96	$1.97	$1.77	$1.91	$1.91	106,184
2020-09-18	$2.01	$2.02	$1.93	$1.99	$1.99	63,142
2020-09-17	$1.98	$2.09	$1.98	$2.03	$2.03	12,633
2020-09-16	$1.98	$2.08	$1.97	$2.05	$2.05	148,496
2020-09-15	$2.05	$2.05	$1.96	$1.99	$1.99	39,551
2020-09-14	$1.93	$2.05	$1.93	$2.04	$2.04	71,280
2020-09-11	$1.95	$1.97	$1.91	$1.93	$1.93	64,352
2020-09-10	$2.00	$2.07	$1.95	$2.00	$2.00	85,781
2020-09-09	$2.05	$2.06	$2.00	$2.01	$2.01	37,390
2020-09-08	$2.19	$2.19	$2.03	$2.05	$2.05	100,210
2020-09-04	$2.26	$2.28	$2.16	$2.22	$2.22	213,271
2020-09-03	$2.21	$2.25	$2.18	$2.25	$2.25	64,516
2020-09-02	$2.23	$2.26	$2.21	$2.26	$2.26	74,559
2020-09-01	$2.19	$2.23	$2.14	$2.21	$2.21	53,748
2020-08-31	$2.10	$2.22	$2.07	$2.19	$2.19	76,806
2020-08-28	$2.08	$2.14	$2.06	$2.14	$2.14	93,728
2020-08-27	$2.05	$2.07	$2.02	$2.05	$2.05	23,197
2020-08-26	$2.08	$2.08	$2.01	$2.07	$2.07	55,830
2020-08-25	$2.01	$2.10	$1.99	$2.10	$2.10	73,467
2020-08-24	$2.02	$2.05	$1.98	$2.02	$2.02	64,044
2020-08-21	$2.02	$2.05	$1.95	$2.05	$2.05	101,131
2020-08-20	$1.98	$2.06	$1.95	$2.06	$2.06	70,025
2020-08-19	$2.00	$2.05	$1.95	$1.99	$1.99	168,133
2020-08-18	$2.01	$2.01	$1.96	$1.98	$1.98	37,104
2020-08-17	$1.99	$2.03	$1.93	$2.00	$2.00	86,909
2020-08-14	$2.06	$2.07	$1.92	$1.99	$1.99	213,825
2020-08-13	$2.11	$2.14	$2.03	$2.07	$2.07	102,945
2020-08-12	$2.18	$2.19	$2.10	$2.12	$2.12	76,088
2020-08-11	$2.15	$2.28	$2.14	$2.17	$2.17	228,295
2020-08-10	$2.14	$2.21	$2.12	$2.16	$2.16	95,573
2020-08-07	$2.27	$2.27	$2.11	$2.15	$2.15	84,085
2020-08-06	$2.29	$2.31	$2.17	$2.22	$2.22	219,259
2020-08-05	$2.30	$2.32	$2.26	$2.32	$2.32	140,627
2020-08-04	$2.28	$2.33	$2.28	$2.29	$2.29	97,219
2020-08-03	$2.23	$2.28	$2.18	$2.28	$2.28	169,218
2020-07-31	$2.30	$2.30	$2.14	$2.21	$2.21	312,384
2020-07-30	$2.22	$2.30	$2.17	$2.30	$2.30	176,185
2020-07-29	$2.15	$2.29	$2.13	$2.24	$2.24	141,398
2020-07-28	$2.09	$2.18	$2.09	$2.15	$2.15	174,348
2020-07-27	$2.04	$2.12	$2.04	$2.11	$2.11	84,207
2020-07-24	$2.03	$2.10	$2.02	$2.06	$2.06	74,784
2020-07-23	$2.04	$2.13	$2.03	$2.06	$2.06	134,335
2020-07-22	$1.95	$2.06	$1.94	$2.06	$2.06	245,817
2020-07-21	$2.01	$2.08	$1.93	$1.97	$1.97	161,031
2020-07-20	$2.09	$2.11	$2.01	$2.03	$2.03	149,614
2020-07-17	$2.10	$2.13	$2.05	$2.10	$2.10	124,100
2020-07-16	$2.11	$2.12	$2.07	$2.12	$2.12	50,000
2020-07-15	$2.07	$2.16	$2.04	$2.12	$2.12	137,200
2020-07-14	$2.07	$2.15	$2.05	$2.12	$2.12	174,800
2020-07-13	$2.17	$2.17	$2.06	$2.10	$2.10	211,400
2020-07-10	$2.21	$2.24	$2.11	$2.13	$2.13	339,800
2020-07-09	$2.07	$2.18	$2.04	$2.17	$2.17	316,400
2020-07-08	$2.05	$2.12	$2.04	$2.10	$2.10	158,500
2020-07-07	$2.06	$2.10	$2.03	$2.09	$2.09	186,500
2020-07-06	$2.14	$2.18	$2.02	$2.11	$2.11	471,200
2020-07-02	$2.14	$2.14	$2.01	$2.03	$2.03	436,900
2020-07-01	$2.04	$2.20	$2.01	$2.05	$2.05	583,500
2020-06-30	$2.06	$2.28	$2.01	$2.08	$2.08	1,186,900
2020-06-29	$1.89	$2.20	$1.86	$2.17	$2.17	3,194,500
2020-06-26	$2.77	$2.88	$1.96	$2.05	$2.05	37,254,616
2020-06-25	$1.16	$1.16	$1.11	$1.15	$1.15	1,055,009
2020-06-24	$1.21	$1.26	$1.10	$1.17	$1.17	649,602
2020-06-23	$1.23	$1.33	$1.20	$1.23	$1.23	517,485
2020-06-22	$1.24	$1.26	$1.19	$1.23	$1.23	486,677
2020-06-19	$1.37	$1.37	$1.23	$1.27	$1.27	587,142
2020-06-18	$1.33	$1.36	$1.27	$1.29	$1.29	263,925
2020-06-17	$1.43	$1.48	$1.33	$1.36	$1.36	504,024
2020-06-16	$1.45	$1.49	$1.32	$1.43	$1.43	285,060
2020-06-15	$1.36	$1.45	$1.32	$1.38	$1.38	311,880
2020-06-12	$1.49	$1.51	$1.36	$1.41	$1.41	179,462
2020-06-11	$1.56	$1.56	$1.39	$1.44	$1.44	316,049
2020-06-10	$1.80	$1.80	$1.55	$1.60	$1.60	204,680
2020-06-09	$1.62	$1.86	$1.60	$1.77	$1.77	651,593
2020-06-08	$1.64	$1.72	$1.50	$1.62	$1.62	451,039
2020-06-05	$1.55	$1.65	$1.48	$1.64	$1.64	495,892
2020-06-04	$1.45	$1.55	$1.41	$1.46	$1.46	405,581
2020-06-03	$1.36	$1.51	$1.36	$1.49	$1.49	354,445
2020-06-02	$1.30	$1.38	$1.30	$1.34	$1.34	221,644
2020-06-01	$1.31	$1.36	$1.29	$1.30	$1.30	259,357
2020-05-29	$1.35	$1.35	$1.29	$1.32	$1.32	121,993
2020-05-28	$1.46	$1.46	$1.36	$1.36	$1.36	178,924
2020-05-27	$1.41	$1.50	$1.41	$1.43	$1.43	128,638
2020-05-26	$1.55	$1.55	$1.35	$1.43	$1.43	258,193
2020-05-22	$1.52	$1.52	$1.44	$1.50	$1.50	299,969
2020-05-21	$1.52	$1.54	$1.47	$1.53	$1.53	94,869
2020-05-20	$1.46	$1.53	$1.46	$1.53	$1.53	125,417
2020-05-19	$1.47	$1.50	$1.37	$1.45	$1.45	189,534
2020-05-18	$1.25	$1.46	$1.24	$1.46	$1.46	306,968
2020-05-15	$1.17	$1.24	$1.13	$1.22	$1.22	204,571
2020-05-14	$1.10	$1.16	$1.06	$1.16	$1.16	133,407
2020-05-13	$1.18	$1.18	$1.08	$1.14	$1.14	439,410
2020-05-12	$1.21	$1.21	$1.19	$1.21	$1.21	75,192
2020-05-11	$1.24	$1.25	$1.15	$1.21	$1.21	108,666
2020-05-08	$1.24	$1.35	$1.24	$1.29	$1.29	117,962
2020-05-07	$1.20	$1.24	$1.17	$1.23	$1.23	126,636
2020-05-06	$1.20	$1.25	$1.20	$1.20	$1.20	110,910
2020-05-05	$1.24	$1.25	$1.17	$1.20	$1.20	167,194
2020-05-04	$1.30	$1.30	$1.19	$1.25	$1.25	123,730
2020-05-01	$1.42	$1.43	$1.23	$1.29	$1.29	133,485
2020-04-30	$1.45	$1.48	$1.27	$1.43	$1.43	220,701
2020-04-29	$1.25	$1.51	$1.25	$1.50	$1.50	544,731
2020-04-28	$1.16	$1.16	$1.06	$1.06	$1.06	120,272
2020-04-27	$1.12	$1.19	$1.11	$1.13	$1.13	108,255
2020-04-24	$1.11	$1.16	$1.06	$1.11	$1.11	113,566
2020-04-23	$1.16	$1.19	$1.11	$1.12	$1.12	78,205
2020-04-22	$1.21	$1.21	$1.15	$1.16	$1.16	66,923
2020-04-21	$1.13	$1.19	$1.05	$1.18	$1.18	105,764
2020-04-20	$1.13	$1.23	$1.10	$1.19	$1.19	151,588
2020-04-17	$1.06	$1.21	$1.06	$1.16	$1.16	226,674
2020-04-16	$1.07	$1.08	$1.02	$1.05	$1.05	136,444
2020-04-15	$1.11	$1.14	$1.05	$1.06	$1.06	240,586
2020-04-14	$1.18	$1.22	$1.15	$1.16	$1.16	138,021
2020-04-13	$1.15	$1.17	$1.12	$1.14	$1.14	132,598
2020-04-09	$1.14	$1.23	$1.12	$1.18	$1.18	206,641
2020-04-08	$1.19	$1.19	$1.10	$1.13	$1.13	268,844
2020-04-07	$1.21	$1.30	$1.10	$1.17	$1.17	185,748
2020-04-06	$1.10	$1.14	$1.02	$1.10	$1.10	424,161
2020-04-03	$1.16	$1.16	$1.01	$1.08	$1.08	184,508
2020-04-02	$1.27	$1.34	$1.09	$1.12	$1.12	429,205
2020-04-01	$1.41	$1.41	$1.21	$1.27	$1.27	209,289
2020-03-31	$1.38	$1.49	$1.29	$1.45	$1.45	129,181
2020-03-30	$1.33	$1.40	$1.27	$1.38	$1.38	145,339
2020-03-27	$1.63	$1.63	$1.33	$1.36	$1.36	97,941
2020-03-26	$1.52	$1.75	$1.51	$1.67	$1.67	211,065
2020-03-25	$1.24	$1.72	$1.23	$1.50	$1.50	243,393
2020-03-24	$1.21	$1.31	$1.14	$1.21	$1.21	334,097
2020-03-23	$1.10	$1.24	$1.04	$1.19	$1.19	283,538
2020-03-20	$1.56	$1.56	$1.02	$1.02	$1.02	545,953
2020-03-19	$1.37	$1.52	$1.35	$1.47	$1.47	199,150
2020-03-18	$1.69	$1.70	$1.25	$1.34	$1.34	412,634
2020-03-17	$1.54	$1.88	$1.50	$1.78	$1.78	293,540
2020-03-16	$1.69	$1.98	$1.50	$1.51	$1.51	209,778
2020-03-13	$1.91	$2.04	$1.79	$2.04	$2.04	124,254
2020-03-12	$1.95	$1.96	$1.75	$1.78	$1.78	228,478
2020-03-11	$2.00	$2.07	$1.97	$2.05	$2.05	162,889
2020-03-10	$1.97	$2.12	$1.97	$2.04	$2.04	169,938
2020-03-09	$1.95	$2.01	$1.90	$1.96	$1.96	152,809
2020-03-06	$2.23	$2.24	$2.03	$2.11	$2.11	188,758
2020-03-05	$2.40	$2.41	$2.24	$2.28	$2.28	71,868
2020-03-04	$2.27	$2.53	$2.27	$2.53	$2.53	120,327
2020-03-03	$2.50	$2.61	$2.23	$2.26	$2.26	132,516
2020-03-02	$2.51	$2.53	$2.43	$2.51	$2.51	303,419
2020-02-28	$2.05	$2.53	$2.03	$2.51	$2.51	642,429
2020-02-27	$2.07	$2.12	$1.93	$2.02	$2.02	185,541
2020-02-26	$2.15	$2.15	$2.05	$2.09	$2.09	179,303
2020-02-25	$2.22	$2.22	$2.09	$2.15	$2.15	152,273
2020-02-24	$2.31	$2.31	$2.18	$2.21	$2.21	77,654
2020-02-21	$2.42	$2.45	$2.33	$2.37	$2.37	63,508
2020-02-20	$2.34	$2.40	$2.27	$2.39	$2.39	109,098
2020-02-19	$2.34	$2.38	$2.25	$2.36	$2.36	51,909
2020-02-18	$2.37	$2.37	$2.31	$2.35	$2.35	37,217
2020-02-14	$2.41	$2.41	$2.31	$2.35	$2.35	145,263
2020-02-13	$2.36	$2.43	$2.34	$2.42	$2.42	71,798
2020-02-12	$2.30	$2.39	$2.26	$2.38	$2.38	114,899
2020-02-11	$2.32	$2.32	$2.26	$2.29	$2.29	50,072
2020-02-10	$2.30	$2.35	$2.23	$2.31	$2.31	105,062
2020-02-07	$2.31	$2.31	$2.25	$2.29	$2.29	78,251
2020-02-06	$2.34	$2.36	$2.29	$2.32	$2.32	105,974
2020-02-05	$2.25	$2.35	$2.20	$2.33	$2.33	94,402
2020-02-04	$2.20	$2.31	$2.20	$2.24	$2.24	122,759
2020-02-03	$2.29	$2.34	$2.15	$2.24	$2.24	199,896
2020-01-31	$2.36	$2.39	$2.26	$2.27	$2.27	133,354
2020-01-30	$2.36	$2.40	$2.30	$2.39	$2.39	128,427
2020-01-29	$2.43	$2.47	$2.36	$2.37	$2.37	87,676
2020-01-28	$2.46	$2.48	$2.39	$2.43	$2.43	76,960
2020-01-27	$2.44	$2.50	$2.41	$2.46	$2.46	78,141
2020-01-24	$2.46	$2.51	$2.44	$2.44	$2.44	162,975
2020-01-23	$2.54	$2.62	$2.46	$2.46	$2.46	264,992
2020-01-22	$2.58	$2.62	$2.52	$2.56	$2.56	62,013
2020-01-21	$2.60	$2.63	$2.52	$2.57	$2.57	116,724
2020-01-17	$2.65	$2.66	$2.54	$2.58	$2.58	129,407
2020-01-16	$2.60	$2.66	$2.57	$2.64	$2.64	93,439
2020-01-15	$2.60	$2.71	$2.58	$2.59	$2.59	86,630
2020-01-14	$2.57	$2.69	$2.53	$2.58	$2.58	92,419
2020-01-13	$2.59	$2.61	$2.54	$2.55	$2.55	77,494
2020-01-10	$2.61	$2.63	$2.55	$2.57	$2.57	105,002
2020-01-09	$2.62	$2.71	$2.58	$2.59	$2.59	103,101
2020-01-08	$2.70	$2.70	$2.61	$2.62	$2.62	108,853
2020-01-07	$2.75	$2.82	$2.62	$2.63	$2.63	140,021
2020-01-06	$2.74	$2.80	$2.73	$2.77	$2.77	94,173
2020-01-03	$2.79	$2.85	$2.78	$2.80	$2.80	103,078
2020-01-02	$2.78	$2.85	$2.70	$2.84	$2.84	124,129
2019-12-31	$2.75	$2.82	$2.71	$2.78	$2.78	115,104
2019-12-30	$2.70	$2.84	$2.68	$2.79	$2.79	241,177
2019-12-27	$2.62	$2.72	$2.60	$2.70	$2.70	235,943
2019-12-26	$2.59	$2.65	$2.55	$2.59	$2.59	180,796
2019-12-24	$2.53	$2.61	$2.53	$2.57	$2.57	97,561
2019-12-23	$2.45	$2.60	$2.44	$2.53	$2.53	1,017,901
2019-12-20	$2.41	$2.47	$2.40	$2.44	$2.44	339,582
2019-12-19	$2.43	$2.51	$2.42	$2.44	$2.44	289,171
2019-12-18	$2.50	$2.53	$2.44	$2.45	$2.45	148,606
2019-12-17	$2.59	$2.59	$2.48	$2.49	$2.49	272,778
2019-12-16	$2.60	$2.65	$2.56	$2.59	$2.59	190,267
2019-12-13	$2.69	$2.73	$2.57	$2.60	$2.60	154,720
2019-12-12	$2.73	$2.78	$2.62	$2.68	$2.68	184,099
2019-12-11	$2.59	$2.70	$2.59	$2.70	$2.70	221,710
2019-12-10	$2.58	$2.67	$2.56	$2.59	$2.59	203,137
2019-12-09	$2.52	$2.65	$2.51	$2.58	$2.58	202,838
2019-12-06	$2.35	$2.55	$2.35	$2.52	$2.52	318,559
2019-12-05	$2.30	$2.39	$2.30	$2.36	$2.36	95,183
2019-12-04	$2.30	$2.34	$2.26	$2.31	$2.31	184,711
2019-12-03	$2.15	$2.30	$2.11	$2.28	$2.28	1,017,574
2019-12-02	$2.33	$2.35	$2.14	$2.20	$2.20	390,077
2019-11-29	$2.28	$2.35	$2.28	$2.33	$2.33	45,541
2019-11-27	$2.28	$2.37	$2.26	$2.31	$2.31	301,074
2019-11-26	$2.27	$2.40	$2.21	$2.30	$2.30	763,748
2019-11-25	$2.33	$2.38	$2.28	$2.29	$2.29	288,740
2019-11-22	$2.41	$2.41	$2.33	$2.33	$2.33	209,962
2019-11-21	$2.49	$2.50	$2.37	$2.40	$2.40	285,609
2019-11-20	$2.54	$2.58	$2.45	$2.46	$2.46	278,627
2019-11-19	$2.47	$2.57	$2.44	$2.55	$2.55	200,913
2019-11-18	$2.60	$2.61	$2.44	$2.46	$2.46	273,100
2019-11-15	$2.70	$2.76	$2.62	$2.63	$2.63	141,781
2019-11-14	$2.75	$2.77	$2.66	$2.68	$2.68	213,646
2019-11-13	$2.87	$2.90	$2.73	$2.74	$2.74	221,455
2019-11-12	$2.86	$2.97	$2.83	$2.89	$2.89	144,805
2019-11-11	$2.86	$2.96	$2.85	$2.85	$2.85	174,871
2019-11-08	$2.84	$2.90	$2.78	$2.85	$2.85	149,796
2019-11-07	$2.91	$2.91	$2.79	$2.87	$2.87	251,759
2019-11-06	$2.75	$2.91	$2.62	$2.86	$2.86	1,200,080
2019-11-05	$3.30	$3.43	$3.13	$3.15	$3.15	454,233
2019-11-04	$3.28	$3.37	$3.26	$3.29	$3.29	201,560
2019-11-01	$3.15	$3.29	$3.12	$3.25	$3.25	297,674
2019-10-31	$3.09	$3.16	$3.06	$3.13	$3.13	145,936
2019-10-30	$3.10	$3.18	$3.00	$3.11	$3.11	109,260
2019-10-29	$2.98	$3.15	$2.87	$3.10	$3.10	337,322
2019-10-28	$2.91	$3.05	$2.91	$3.00	$3.00	307,881
2019-10-25	$2.83	$2.94	$2.83	$2.92	$2.92	95,146
2019-10-24	$2.92	$2.94	$2.83	$2.84	$2.84	120,408
2019-10-23	$2.99	$3.07	$2.91	$2.93	$2.93	91,649
2019-10-22	$2.92	$3.02	$2.92	$2.99	$2.99	330,711
2019-10-21	$2.89	$2.96	$2.89	$2.93	$2.93	182,530
2019-10-18	$2.83	$2.89	$2.83	$2.87	$2.87	100,318
2019-10-17	$2.87	$2.90	$2.83	$2.87	$2.87	140,400
2019-10-16	$2.85	$2.92	$2.80	$2.86	$2.86	82,866
2019-10-15	$2.82	$2.86	$2.78	$2.85	$2.85	89,512
2019-10-14	$2.67	$2.84	$2.63	$2.82	$2.82	125,540
2019-10-11	$2.67	$2.74	$2.66	$2.69	$2.69	186,566
2019-10-10	$2.70	$2.72	$2.62	$2.66	$2.66	274,801
2019-10-09	$2.69	$2.71	$2.64	$2.68	$2.68	163,734
2019-10-08	$2.70	$2.71	$2.65	$2.67	$2.67	140,148
2019-10-07	$2.70	$2.77	$2.69	$2.73	$2.73	193,001
2019-10-04	$2.71	$2.72	$2.61	$2.70	$2.70	138,139
2019-10-03	$2.80	$2.86	$2.70	$2.70	$2.70	106,865
2019-10-02	$2.82	$2.89	$2.74	$2.82	$2.82	173,644
2019-10-01	$2.84	$3.05	$2.82	$2.85	$2.85	308,261
2019-09-30	$2.97	$3.02	$2.81	$2.82	$2.82	245,696
2019-09-27	$2.97	$3.03	$2.95	$2.96	$2.96	199,796
2019-09-26	$3.06	$3.07	$2.96	$2.97	$2.97	154,238
2019-09-25	$2.98	$3.09	$2.95	$3.06	$3.06	233,125
2019-09-24	$2.89	$3.01	$2.89	$3.00	$3.00	361,390
2019-09-23	$2.87	$2.93	$2.83	$2.90	$2.90	341,235
2019-09-20	$2.79	$2.99	$2.79	$2.89	$2.89	1,592,697
2019-09-19	$2.90	$3.08	$2.86	$2.90	$2.90	648,958
2019-09-18	$2.91	$2.95	$2.85	$2.88	$2.88	484,334
2019-09-17	$2.66	$2.89	$2.60	$2.88	$2.88	380,128
2019-09-16	$2.59	$2.73	$2.54	$2.68	$2.68	570,045
2019-09-13	$2.50	$2.65	$2.42	$2.62	$2.62	1,161,931
2019-09-12	$2.60	$2.65	$2.45	$2.48	$2.48	584,548
2019-09-11	$2.52	$2.60	$2.46	$2.55	$2.55	452,886
2019-09-10	$2.51	$2.66	$2.46	$2.50	$2.50	450,198
2019-09-09	$2.49	$2.55	$2.44	$2.52	$2.52	500,860
2019-09-06	$2.38	$2.50	$2.38	$2.49	$2.49	111,845
2019-09-05	$2.36	$2.42	$2.34	$2.39	$2.39	219,294
2019-09-04	$2.37	$2.41	$2.28	$2.33	$2.33	119,893
2019-09-03	$2.31	$2.40	$2.26	$2.37	$2.37	92,735
2019-08-30	$2.37	$2.42	$2.34	$2.35	$2.35	65,207
2019-08-29	$2.37	$2.53	$2.33	$2.36	$2.36	121,086
2019-08-28	$2.27	$2.39	$2.26	$2.37	$2.37	87,495
2019-08-27	$2.31	$2.38	$2.21	$2.27	$2.27	169,751
2019-08-26	$2.32	$2.33	$2.26	$2.30	$2.30	135,324
2019-08-23	$2.35	$2.39	$2.25	$2.29	$2.29	157,370
2019-08-22	$2.34	$2.39	$2.30	$2.36	$2.36	155,327
2019-08-21	$2.32	$2.40	$2.26	$2.32	$2.32	155,726
2019-08-20	$2.26	$2.31	$2.21	$2.30	$2.30	82,810
2019-08-19	$2.30	$2.30	$2.22	$2.29	$2.29	169,031
2019-08-16	$2.15	$2.28	$2.12	$2.27	$2.27	119,026
2019-08-15	$2.10	$2.16	$2.06	$2.14	$2.14	155,725
2019-08-14	$2.14	$2.18	$2.05	$2.09	$2.09	313,911
2019-08-13	$2.23	$2.34	$2.13	$2.21	$2.21	196,682
2019-08-12	$2.36	$2.44	$2.21	$2.24	$2.24	316,482
2019-08-09	$2.50	$2.52	$2.41	$2.41	$2.41	145,738
2019-08-08	$2.45	$2.62	$2.30	$2.51	$2.51	322,721
2019-08-07	$2.39	$2.55	$2.34	$2.43	$2.43	484,857
2019-08-06	$2.27	$2.29	$2.22	$2.28	$2.28	177,951
2019-08-05	$2.25	$2.34	$2.23	$2.25	$2.25	297,163
2019-08-02	$2.30	$2.40	$2.30	$2.33	$2.33	133,088
2019-08-01	$2.49	$2.49	$2.30	$2.32	$2.32	253,549
2019-07-31	$2.51	$2.64	$2.45	$2.50	$2.50	330,953
2019-07-30	$2.42	$2.52	$2.38	$2.50	$2.50	248,033
2019-07-29	$2.45	$2.45	$2.39	$2.44	$2.44	119,205
2019-07-26	$2.39	$2.45	$2.36	$2.44	$2.44	134,989
2019-07-25	$2.40	$2.41	$2.36	$2.39	$2.39	127,719
2019-07-24	$2.37	$2.48	$2.35	$2.38	$2.38	208,207
2019-07-23	$2.38	$2.39	$2.30	$2.37	$2.37	147,972
2019-07-22	$2.48	$2.51	$2.33	$2.40	$2.40	178,915
2019-07-19	$2.48	$2.52	$2.46	$2.46	$2.46	153,374
2019-07-18	$2.59	$2.59	$2.50	$2.51	$2.51	147,903
2019-07-17	$2.61	$2.70	$2.57	$2.60	$2.60	113,274
2019-07-16	$2.66	$2.79	$2.62	$2.63	$2.63	170,577
2019-07-15	$2.64	$2.69	$2.57	$2.67	$2.67	419,808
2019-07-12	$2.63	$2.80	$2.61	$2.65	$2.65	272,260
2019-07-11	$2.60	$2.69	$2.55	$2.64	$2.64	193,212
2019-07-10	$2.59	$2.72	$2.54	$2.59	$2.59	523,179
2019-07-09	$2.57	$2.63	$2.54	$2.59	$2.59	149,725
2019-07-08	$2.58	$2.61	$2.55	$2.57	$2.57	115,116
2019-07-05	$2.56	$2.63	$2.56	$2.60	$2.60	368,935
2019-07-03	$2.58	$2.63	$2.57	$2.60	$2.60	62,756
2019-07-02	$2.56	$2.63	$2.54	$2.58	$2.58	157,849
2019-07-01	$2.55	$2.63	$2.54	$2.57	$2.57	306,530
2019-06-28	$2.51	$2.61	$2.48	$2.52	$2.52	959,064
2019-06-27	$2.49	$2.57	$2.45	$2.50	$2.50	236,187
2019-06-26	$2.54	$2.62	$2.42	$2.51	$2.51	399,700
2019-06-25	$2.48	$2.59	$2.42	$2.55	$2.55	328,179
2019-06-24	$2.57	$2.61	$2.48	$2.50	$2.50	278,145
2019-06-21	$2.79	$2.79	$2.55	$2.58	$2.58	384,767
2019-06-20	$2.78	$2.81	$2.69	$2.70	$2.70	234,975
2019-06-19	$2.78	$2.84	$2.76	$2.78	$2.78	264,143
2019-06-18	$2.85	$2.94	$2.75	$2.79	$2.79	277,843
2019-06-17	$2.85	$3.01	$2.80	$2.85	$2.85	239,920
2019-06-14	$2.91	$2.94	$2.81	$2.85	$2.85	281,695
2019-06-13	$2.93	$2.95	$2.86	$2.92	$2.92	177,666
2019-06-12	$2.98	$3.01	$2.85	$2.89	$2.89	166,278
2019-06-11	$3.00	$3.04	$2.94	$2.94	$2.94	223,468
2019-06-10	$2.87	$3.00	$2.82	$2.97	$2.97	351,435
2019-06-07	$2.86	$2.96	$2.84	$2.87	$2.87	371,564
2019-06-06	$2.87	$2.88	$2.79	$2.85	$2.85	494,816
2019-06-05	$2.95	$2.98	$2.83	$2.87	$2.87	161,079
2019-06-04	$2.86	$2.91	$2.83	$2.91	$2.91	215,243
2019-06-03	$2.82	$2.90	$2.76	$2.83	$2.83	264,296
2019-05-31	$2.81	$2.89	$2.76	$2.80	$2.80	221,921
2019-05-30	$3.00	$3.05	$2.77	$2.83	$2.83	357,796
2019-05-29	$3.02	$3.05	$2.94	$2.99	$2.99	264,859
2019-05-28	$3.11	$3.15	$3.02	$3.03	$3.03	292,287
2019-05-24	$3.10	$3.16	$3.04	$3.12	$3.12	222,931
2019-05-23	$3.20	$3.20	$3.04	$3.08	$3.08	341,312
2019-05-22	$3.26	$3.28	$3.12	$3.20	$3.20	314,919
2019-05-21	$3.30	$3.42	$3.26	$3.30	$3.30	625,994
2019-05-20	$3.21	$3.32	$3.12	$3.25	$3.25	399,902
2019-05-17	$3.24	$3.44	$3.17	$3.25	$3.25	584,321
2019-05-16	$3.16	$3.28	$3.14	$3.28	$3.28	634,230
2019-05-15	$3.00	$3.20	$2.95	$3.13	$3.13	780,626
2019-05-14	$3.19	$3.19	$2.98	$3.03	$3.03	614,425
2019-05-13	$2.90	$3.18	$2.85	$3.08	$3.08	850,149
2019-05-10	$2.93	$3.08	$2.86	$2.99	$2.99	990,720
2019-05-09	$2.73	$2.92	$2.71	$2.92	$2.92	1,087,523
2019-05-08	$2.39	$2.78	$2.38	$2.76	$2.76	1,446,311
2019-05-07	$2.39	$2.48	$2.15	$2.35	$2.35	1,008,041
2019-05-06	$2.14	$2.26	$2.08	$2.17	$2.17	518,889
2019-05-03	$2.07	$2.17	$2.06	$2.10	$2.10	297,151
2019-05-02	$2.05	$2.11	$1.96	$2.05	$2.05	230,116
2019-05-01	$2.10	$2.13	$1.99	$2.05	$2.05	157,022
2019-04-30	$2.09	$2.11	$2.00	$2.10	$2.10	228,594
2019-04-29	$2.06	$2.15	$2.04	$2.08	$2.08	244,978
2019-04-26	$1.97	$2.05	$1.92	$2.04	$2.04	239,241
2019-04-25	$1.99	$2.02	$1.94	$1.96	$1.96	315,327
2019-04-24	$1.96	$2.02	$1.80	$1.97	$1.97	1,044,406
2019-04-23	$2.08	$2.14	$1.98	$1.99	$1.99	476,372
2019-04-22	$2.07	$2.10	$2.02	$2.03	$2.03	219,313
2019-04-18	$2.16	$2.20	$2.07	$2.09	$2.09	156,567
2019-04-17	$2.04	$2.20	$2.03	$2.16	$2.16	356,168
2019-04-16	$2.07	$2.13	$2.00	$2.02	$2.02	300,059
2019-04-15	$2.11	$2.12	$2.06	$2.07	$2.07	282,631
2019-04-12	$2.12	$2.17	$2.06	$2.12	$2.12	221,386
2019-04-11	$2.13	$2.13	$2.05	$2.10	$2.10	372,260
2019-04-10	$2.12	$2.14	$2.02	$2.13	$2.13	303,204
2019-04-09	$2.20	$2.25	$2.12	$2.12	$2.12	369,685
2019-04-08	$2.25	$2.30	$2.15	$2.20	$2.20	401,293
2019-04-05	$2.23	$2.26	$2.19	$2.26	$2.26	354,624
2019-04-04	$2.14	$2.22	$2.03	$2.22	$2.22	325,707
2019-04-03	$2.18	$2.25	$2.13	$2.15	$2.15	303,807
2019-04-02	$2.23	$2.23	$2.12	$2.15	$2.15	272,908
2019-04-01	$2.26	$2.28	$2.18	$2.23	$2.23	440,411
2019-03-29	$2.22	$2.27	$2.13	$2.25	$2.25	1,209,250
2019-03-28	$2.03	$2.24	$1.98	$2.22	$2.22	2,031,094
2019-03-27	$1.66	$2.03	$1.66	$2.01	$2.01	1,593,036
2019-03-26	$1.74	$1.78	$1.65	$1.68	$1.68	1,160,309
2019-03-25	$1.81	$1.92	$1.72	$1.76	$1.76	1,035,827
2019-03-22	$1.71	$1.90	$1.70	$1.85	$1.85	956,572
2019-03-21	$1.85	$1.96	$1.67	$1.68	$1.68	1,464,114
2019-03-20	$1.98	$1.98	$1.85	$1.86	$1.86	1,346,112
2019-03-19	$2.11	$2.14	$1.99	$1.99	$1.99	847,697
2019-03-18	$2.30	$2.34	$2.01	$2.09	$2.09	1,496,832
2019-03-15	$2.45	$2.54	$2.07	$2.29	$2.29	4,711,347
2019-03-14	$2.09	$2.18	$2.01	$2.03	$2.03	747,773
2019-03-13	$2.11	$2.13	$2.05	$2.09	$2.09	2,640,058
2019-03-12	$2.40	$2.43	$2.06	$2.08	$2.08	867,782
2019-03-11	$2.45	$2.52	$2.40	$2.46	$2.46	366,416
2019-03-08	$2.98	$2.98	$2.42	$2.47	$2.47	530,046
2019-03-07	$2.84	$2.86	$2.61	$2.64	$2.64	272,100
2019-03-06	$3.16	$3.18	$2.84	$2.85	$2.85	277,683
2019-03-05	$3.36	$3.36	$3.16	$3.17	$3.17	90,045
2019-03-04	$3.38	$3.45	$3.34	$3.37	$3.37	236,947
2019-03-01	$3.33	$3.45	$3.32	$3.39	$3.39	161,253
2019-02-28	$3.33	$3.41	$3.25	$3.32	$3.32	175,507
2019-02-27	$3.47	$3.53	$3.36	$3.36	$3.36	209,523
2019-02-26	$3.41	$3.53	$3.37	$3.50	$3.50	208,044
2019-02-25	$3.35	$3.45	$3.20	$3.42	$3.42	244,435
2019-02-22	$3.36	$3.51	$3.18	$3.35	$3.35	391,003
2019-02-21	$3.25	$3.32	$3.24	$3.30	$3.30	298,717
2019-02-20	$3.10	$3.28	$3.05	$3.26	$3.26	589,192
2019-02-19	$2.92	$3.13	$2.92	$3.11	$3.11	301,688
2019-02-15	$2.95	$3.01	$2.91	$2.94	$2.94	244,655
2019-02-14	$2.85	$2.97	$2.82	$2.95	$2.95	212,177
2019-02-13	$2.74	$2.89	$2.74	$2.88	$2.88	202,439
2019-02-12	$2.84	$2.84	$2.70	$2.74	$2.74	148,287
2019-02-11	$2.76	$2.83	$2.73	$2.81	$2.81	121,819
2019-02-08	$2.78	$2.84	$2.73	$2.75	$2.75	137,427
2019-02-07	$2.93	$2.97	$2.80	$2.81	$2.81	305,641
2019-02-06	$2.98	$3.03	$2.89	$2.98	$2.98	191,443
2019-02-05	$2.96	$3.05	$2.94	$2.99	$2.99	139,541
2019-02-04	$2.97	$2.98	$2.91	$2.95	$2.95	169,976
2019-02-01	$2.98	$2.99	$2.89	$2.97	$2.97	195,705
2019-01-31	$2.99	$3.03	$2.92	$2.97	$2.97	182,430
2019-01-30	$2.93	$3.01	$2.88	$3.00	$3.00	424,837
2019-01-29	$2.89	$2.94	$2.87	$2.93	$2.93	172,923
2019-01-28	$2.85	$2.93	$2.81	$2.91	$2.91	194,327
2019-01-25	$2.87	$2.93	$2.85	$2.92	$2.92	134,162
2019-01-24	$2.88	$2.88	$2.83	$2.86	$2.86	116,480
2019-01-23	$2.78	$2.86	$2.73	$2.86	$2.86	294,162
2019-01-22	$2.90	$2.93	$2.71	$2.77	$2.77	222,414
2019-01-18	$2.97	$3.03	$2.86	$2.92	$2.92	201,238
2019-01-17	$2.88	$2.97	$2.86	$2.97	$2.97	273,612
2019-01-16	$2.89	$3.00	$2.88	$2.91	$2.91	223,232
2019-01-15	$2.85	$2.90	$2.84	$2.89	$2.89	236,312
2019-01-14	$2.85	$2.90	$2.81	$2.86	$2.86	106,797
2019-01-11	$2.87	$2.91	$2.82	$2.87	$2.87	147,318
2019-01-10	$2.96	$2.96	$2.85	$2.88	$2.88	144,102
2019-01-09	$2.96	$3.01	$2.94	$2.98	$2.98	244,414
2019-01-08	$2.88	$2.93	$2.79	$2.93	$2.93	205,274
2019-01-07	$2.79	$2.88	$2.76	$2.83	$2.83	175,318
2019-01-04	$2.75	$2.90	$2.75	$2.78	$2.78	204,807
2019-01-03	$2.74	$2.82	$2.65	$2.70	$2.70	254,139
2019-01-02	$2.55	$3.17	$2.54	$2.75	$2.75	841,572
2018-12-31	$2.66	$2.76	$2.56	$2.61	$2.61	403,153
2018-12-28	$2.58	$2.76	$2.55	$2.64	$2.64	275,232
2018-12-27	$2.59	$2.65	$2.50	$2.58	$2.58	189,493
2018-12-26	$2.59	$2.71	$2.50	$2.64	$2.64	317,363
2018-12-24	$2.63	$2.71	$2.55	$2.57	$2.57	114,382
2018-12-21	$2.86	$2.86	$2.60	$2.62	$2.62	608,470
2018-12-20	$2.81	$2.90	$2.74	$2.83	$2.83	458,980
2018-12-19	$2.81	$2.97	$2.75	$2.80	$2.80	330,515
2018-12-18	$3.05	$3.06	$2.79	$2.82	$2.82	666,885
2018-12-17	$2.89	$3.15	$2.89	$2.99	$2.99	410,525
2018-12-14	$2.93	$3.03	$2.87	$2.90	$2.90	389,061
2018-12-13	$2.98	$3.07	$2.90	$2.95	$2.95	436,887
2018-12-12	$3.01	$3.03	$2.91	$2.92	$2.92	341,409
2018-12-11	$3.08	$3.10	$2.87	$2.92	$2.92	357,197
2018-12-10	$3.24	$3.33	$2.88	$2.99	$2.99	879,752
2018-12-07	$3.26	$3.32	$3.14	$3.21	$3.21	828,850
2018-12-06	$2.67	$3.29	$2.57	$3.28	$3.28	2,942,118
2018-12-04	$2.65	$2.81	$2.46	$2.50	$2.50	498,717
2018-12-03	$2.67	$2.69	$2.48	$2.65	$2.65	390,564
2018-11-30	$2.50	$2.68	$2.39	$2.64	$2.64	2,027,748
2018-11-29	$2.38	$2.55	$2.38	$2.50	$2.50	522,480
2018-11-28	$2.28	$2.41	$2.20	$2.38	$2.38	739,866
2018-11-27	$2.34	$2.43	$2.28	$2.29	$2.29	932,668
2018-11-26	$2.29	$2.41	$2.29	$2.38	$2.38	440,984
2018-11-23	$2.35	$2.49	$2.25	$2.27	$2.27	547,120
2018-11-21	$2.38	$2.42	$2.34	$2.36	$2.36	951,607
2018-11-20	$2.47	$2.52	$2.31	$2.34	$2.34	756,896
2018-11-19	$2.64	$2.85	$2.52	$2.53	$2.53	483,396
2018-11-16	$2.62	$2.71	$2.50	$2.63	$2.63	624,225
2018-11-15	$2.63	$2.73	$2.54	$2.66	$2.66	695,258
2018-11-14	$2.67	$2.74	$2.58	$2.66	$2.66	473,873
2018-11-13	$2.78	$3.11	$2.65	$2.65	$2.65	403,895
2018-11-12	$2.74	$2.83	$2.67	$2.77	$2.77	695,982
2018-11-09	$2.84	$2.90	$2.72	$2.74	$2.74	408,845
2018-11-08	$3.08	$3.24	$2.83	$2.84	$2.84	840,826
2018-11-07	$3.24	$3.33	$3.08	$3.12	$3.12	1,167,986
2018-11-06	$3.10	$3.36	$3.03	$3.25	$3.25	649,028
2018-11-05	$3.10	$3.21	$2.94	$3.09	$3.09	888,224
2018-11-02	$2.74	$3.18	$2.74	$3.04	$3.04	671,770
2018-11-01	$2.50	$2.75	$2.48	$2.72	$2.72	931,931
2018-10-31	$2.50	$2.60	$2.46	$2.47	$2.47	1,137,474
2018-10-30	$2.48	$2.52	$2.38	$2.50	$2.50	1,035,970
2018-10-29	$2.50	$2.60	$2.38	$2.41	$2.41	2,385,156
2018-10-26	$2.35	$2.38	$2.28	$2.34	$2.34	561,051
2018-10-25	$2.45	$2.47	$2.36	$2.38	$2.38	369,481
2018-10-24	$2.50	$2.54	$2.42	$2.43	$2.43	509,624
2018-10-23	$2.47	$2.53	$2.39	$2.50	$2.50	528,029
2018-10-22	$2.62	$2.74	$2.50	$2.51	$2.51	1,136,316
2018-10-19	$2.70	$2.79	$2.58	$2.59	$2.59	514,097
2018-10-18	$2.96	$2.97	$2.68	$2.71	$2.71	515,287
2018-10-17	$3.00	$3.05	$2.95	$2.98	$2.98	390,520
2018-10-16	$2.84	$2.99	$2.84	$2.99	$2.99	514,053
2018-10-15	$2.82	$3.01	$2.79	$2.85	$2.85	474,720
2018-10-12	$3.23	$3.24	$2.76	$2.84	$2.84	1,143,560
2018-10-11	$3.29	$3.39	$3.12	$3.18	$3.18	460,075
2018-10-10	$3.58	$3.62	$3.30	$3.33	$3.33	455,772
2018-10-09	$3.70	$3.78	$3.59	$3.60	$3.60	217,403
2018-10-08	$3.86	$3.95	$3.67	$3.72	$3.72	351,575
2018-10-05	$3.90	$3.97	$3.78	$3.83	$3.83	408,606
2018-10-04	$3.85	$3.94	$3.74	$3.92	$3.92	610,792
2018-10-03	$4.05	$4.05	$3.83	$3.86	$3.86	618,470
2018-10-02	$4.07	$4.14	$4.00	$4.03	$4.03	375,259
2018-10-01	$4.17	$4.33	$4.01	$4.06	$4.06	642,781
2018-09-28	$4.25	$4.25	$4.10	$4.15	$4.15	311,070
2018-09-27	$4.45	$4.50	$4.25	$4.25	$4.25	285,934
2018-09-26	$4.50	$4.53	$4.40	$4.40	$4.40	233,319
2018-09-25	$4.45	$4.60	$4.35	$4.50	$4.50	207,281
2018-09-24	$4.60	$4.65	$4.45	$4.50	$4.50	445,070
2018-09-21	$4.75	$4.75	$4.55	$4.65	$4.65	867,600
2018-09-20	$4.35	$4.85	$4.25	$4.60	$4.60	1,096,903
2018-09-19	$4.25	$4.45	$4.25	$4.30	$4.30	314,510
2018-09-18	$4.30	$4.40	$4.25	$4.25	$4.25	172,327
2018-09-17	$4.30	$4.40	$4.20	$4.30	$4.30	173,700
2018-09-14	$4.20	$4.36	$4.15	$4.35	$4.35	239,331
2018-09-13	$4.35	$4.45	$4.15	$4.18	$4.18	269,157
2018-09-12	$4.00	$4.55	$4.00	$4.30	$4.30	317,746
2018-09-11	$4.40	$4.45	$4.03	$4.08	$4.08	375,386
2018-09-10	$4.50	$4.55	$4.40	$4.40	$4.40	114,223
2018-09-07	$4.55	$4.60	$4.45	$4.48	$4.48	185,850
2018-09-06	$4.75	$4.75	$4.55	$4.55	$4.55	82,384
2018-09-05	$4.80	$4.80	$4.63	$4.75	$4.75	139,110
2018-09-04	$4.80	$4.80	$4.65	$4.75	$4.75	228,640
2018-08-31	$4.75	$4.85	$4.65	$4.85	$4.85	117,068
2018-08-30	$4.85	$4.90	$4.75	$4.75	$4.75	130,468
2018-08-29	$4.95	$4.95	$4.85	$4.90	$4.90	127,034
2018-08-28	$4.80	$4.95	$4.80	$4.95	$4.95	271,948
2018-08-27	$4.80	$4.95	$4.80	$4.80	$4.80	214,312
2018-08-24	$4.65	$4.90	$4.60	$4.80	$4.80	340,159
2018-08-23	$4.60	$4.85	$4.60	$4.70	$4.70	223,442
2018-08-22	$4.65	$4.75	$4.45	$4.65	$4.65	426,756
2018-08-21	$4.55	$4.75	$4.55	$4.68	$4.68	299,262
2018-08-20	$4.80	$4.90	$4.55	$4.60	$4.60	428,656
2018-08-17	$4.90	$4.90	$4.80	$4.80	$4.80	161,315
2018-08-16	$4.70	$4.98	$4.70	$4.90	$4.90	158,805
2018-08-15	$4.95	$5.05	$4.65	$4.70	$4.70	723,846
2018-08-14	$5.00	$5.00	$4.85	$4.90	$4.90	131,705
2018-08-13	$5.20	$5.35	$4.95	$5.00	$5.00	240,448
2018-08-10	$5.20	$5.31	$5.10	$5.15	$5.15	300,486
2018-08-09	$5.25	$5.45	$5.25	$5.30	$5.30	393,153
2018-08-08	$5.35	$5.38	$5.20	$5.30	$5.30	266,484
2018-08-07	$5.15	$5.45	$5.15	$5.30	$5.30	447,054
2018-08-06	$5.30	$5.35	$4.95	$5.25	$5.25	541,867
2018-08-03	$4.40	$5.45	$4.26	$5.40	$5.40	845,514
2018-08-02	$4.90	$4.90	$4.55	$4.55	$4.55	655,467
2018-08-01	$5.10	$5.15	$4.80	$4.95	$4.95	724,330
2018-07-31	$5.15	$5.23	$5.05	$5.10	$5.10	233,422
2018-07-30	$5.20	$5.43	$4.92	$5.20	$5.20	301,372
2018-07-27	$5.30	$5.30	$5.15	$5.25	$5.25	189,230
2018-07-26	$4.95	$5.28	$4.90	$5.25	$5.25	241,095
2018-07-25	$5.15	$5.30	$4.95	$4.95	$4.95	308,866
2018-07-24	$5.05	$5.35	$4.95	$5.10	$5.10	296,028
2018-07-23	$5.10	$5.20	$4.91	$5.05	$5.05	249,708
2018-07-20	$5.40	$5.52	$5.10	$5.10	$5.10	255,565
2018-07-19	$5.50	$5.62	$5.35	$5.45	$5.45	631,399
2018-07-18	$5.30	$5.55	$5.20	$5.50	$5.50	526,232
2018-07-17	$5.40	$5.40	$5.15	$5.35	$5.35	407,122
2018-07-16	$5.35	$5.50	$5.25	$5.40	$5.40	555,203
2018-07-13	$5.65	$5.65	$5.30	$5.45	$5.45	279,019
2018-07-12	$5.50	$5.70	$5.35	$5.65	$5.65	439,444
2018-07-11	$5.50	$5.65	$5.30	$5.55	$5.55	372,952
2018-07-10	$5.50	$6.00	$5.45	$5.50	$5.50	716,934
2018-07-09	$5.50	$5.58	$5.35	$5.50	$5.50	207,108
2018-07-06	$5.35	$5.55	$5.16	$5.45	$5.45	413,235
2018-07-05	$5.20	$5.43	$5.10	$5.30	$5.30	638,561
2018-07-03	$4.75	$5.30	$4.60	$5.20	$5.20	683,972
2018-07-02	$4.55	$4.73	$4.45	$4.70	$4.70	225,719
2018-06-29	$4.75	$4.75	$4.60	$4.60	$4.60	276,054
2018-06-28	$4.90	$4.90	$4.55	$4.65	$4.65	455,786
2018-06-27	$5.05	$5.10	$4.85	$4.85	$4.85	266,691
2018-06-26	$5.05	$5.15	$4.80	$5.10	$5.10	247,310
2018-06-25	$5.20	$5.20	$5.05	$5.05	$5.05	311,211
2018-06-22	$4.90	$5.30	$4.85	$5.20	$5.20	1,906,089
2018-06-21	$4.90	$4.95	$4.75	$4.90	$4.90	343,605
2018-06-20	$4.80	$4.95	$4.65	$4.90	$4.90	463,088
2018-06-19	$4.80	$4.83	$4.70	$4.75	$4.75	184,798
2018-06-18	$4.85	$4.85	$4.75	$4.80	$4.80	250,335
2018-06-15	$4.75	$4.90	$4.66	$4.90	$4.90	481,001
2018-06-14	$4.70	$4.85	$4.65	$4.75	$4.75	227,953
2018-06-13	$4.65	$4.78	$4.55	$4.65	$4.65	219,194
2018-06-12	$4.75	$4.85	$4.65	$4.70	$4.70	272,077
2018-06-11	$4.65	$4.95	$4.65	$4.80	$4.80	391,160
2018-06-08	$4.60	$4.90	$4.60	$4.65	$4.65	468,419
2018-06-07	$4.80	$4.80	$4.55	$4.65	$4.65	320,595
2018-06-06	$4.70	$4.80	$4.60	$4.75	$4.75	610,912
2018-06-05	$4.45	$4.80	$4.45	$4.75	$4.75	470,734
2018-06-04	$4.25	$4.59	$4.20	$4.45	$4.45	858,625
2018-06-01	$4.15	$4.30	$4.10	$4.25	$4.25	453,815
2018-05-31	$4.25	$4.29	$4.10	$4.15	$4.15	445,067
2018-05-30	$4.25	$4.30	$4.10	$4.25	$4.25	496,187
2018-05-29	$4.30	$4.40	$4.10	$4.20	$4.20	810,677
2018-05-25	$4.40	$4.40	$4.30	$4.40	$4.40	441,672
2018-05-24	$4.40	$4.45	$4.30	$4.35	$4.35	731,059
2018-05-23	$4.50	$4.50	$4.40	$4.45	$4.45	862,927
2018-05-22	$4.55	$4.55	$4.45	$4.45	$4.45	370,440
2018-05-21	$4.50	$4.60	$4.50	$4.50	$4.50	574,795
2018-05-18	$4.55	$4.65	$4.45	$4.50	$4.50	945,553
2018-05-17	$4.35	$4.60	$4.30	$4.60	$4.60	1,200,652
2018-05-16	$4.20	$4.40	$4.20	$4.30	$4.30	756,334
2018-05-15	$4.20	$4.40	$4.15	$4.15	$4.15	986,633
2018-05-14	$4.30	$4.50	$4.10	$4.10	$4.10	958,973
2018-05-11	$4.75	$4.80	$4.23	$4.35	$4.35	2,231,792
2018-05-10	$4.55	$5.10	$3.80	$4.85	$4.85	5,241,455
2018-05-09	$7.05	$7.15	$6.60	$6.85	$6.85	666,590
2018-05-08	$7.30	$7.35	$7.00	$7.05	$7.05	249,235
2018-05-07	$7.30	$7.45	$7.26	$7.35	$7.35	261,848
2018-05-04	$7.00	$7.38	$7.00	$7.25	$7.25	234,327
2018-05-03	$7.10	$7.15	$6.80	$7.05	$7.05	268,990
2018-05-02	$7.30	$7.45	$7.05	$7.15	$7.15	472,543
2018-05-01	$7.55	$7.55	$7.20	$7.30	$7.30	392,589
2018-04-30	$7.40	$7.65	$7.40	$7.55	$7.55	187,706
2018-04-27	$7.60	$7.78	$7.40	$7.45	$7.45	124,903
2018-04-26	$7.55	$7.78	$7.26	$7.60	$7.60	239,980
2018-04-25	$7.80	$7.80	$7.40	$7.60	$7.60	333,643
2018-04-24	$7.80	$7.95	$7.65	$7.75	$7.75	272,145
2018-04-23	$8.00	$8.08	$7.75	$7.80	$7.80	162,306
2018-04-20	$7.95	$8.15	$7.85	$7.95	$7.95	269,569
2018-04-19	$8.30	$8.40	$7.88	$7.95	$7.95	407,846
2018-04-18	$8.30	$8.65	$8.10	$8.20	$8.20	538,511
2018-04-17	$8.15	$8.50	$7.90	$8.20	$8.20	1,353,549
2018-04-16	$7.65	$8.25	$7.58	$8.18	$8.18	355,369
2018-04-13	$7.70	$7.85	$7.45	$7.55	$7.55	289,687
2018-04-12	$7.40	$8.35	$7.35	$7.65	$7.65	584,761
2018-04-11	$6.85	$7.05	$6.70	$6.85	$6.85	372,486
2018-04-10	$7.00	$7.20	$6.85	$6.90	$6.90	247,792
2018-04-09	$7.05	$7.20	$6.95	$6.95	$6.95	302,237
2018-04-06	$7.15	$7.35	$6.90	$7.05	$7.05	315,136
2018-04-05	$7.05	$7.54	$7.00	$7.15	$7.15	275,668
2018-04-04	$6.80	$7.20	$6.61	$7.05	$7.05	262,277
2018-04-03	$6.95	$7.00	$6.75	$6.85	$6.85	287,630
2018-04-02	$7.30	$7.45	$6.90	$6.95	$6.95	379,446
2018-03-29	$7.10	$7.30	$7.05	$7.20	$7.20	373,963
2018-03-28	$6.95	$7.25	$6.85	$7.10	$7.10	466,728
2018-03-27	$6.75	$7.05	$6.60	$6.95	$6.95	439,059
2018-03-26	$6.80	$6.85	$6.55	$6.70	$6.70	216,552
2018-03-23	$6.70	$6.80	$6.53	$6.65	$6.65	411,237
2018-03-22	$6.95	$6.95	$6.60	$6.65	$6.65	414,077
2018-03-21	$7.05	$7.30	$6.90	$7.00	$7.00	326,939
2018-03-20	$7.15	$7.40	$7.00	$7.10	$7.10	369,289
2018-03-19	$7.35	$7.45	$7.00	$7.10	$7.10	536,050
2018-03-16	$7.45	$7.58	$7.35	$7.40	$7.40	399,663
2018-03-15	$7.70	$7.70	$7.35	$7.60	$7.60	328,395
2018-03-14	$7.75	$7.80	$7.50	$7.70	$7.70	256,866
2018-03-13	$7.95	$7.95	$7.60	$7.65	$7.65	346,399
2018-03-12	$7.50	$8.00	$7.50	$7.85	$7.85	437,525
2018-03-09	$7.45	$7.55	$7.20	$7.45	$7.45	376,351
2018-03-08	$7.40	$7.55	$7.33	$7.35	$7.35	196,683
2018-03-07	$7.55	$7.60	$7.15	$7.45	$7.45	380,337
2018-03-06	$7.80	$7.80	$7.45	$7.55	$7.55	405,843
2018-03-05	$8.10	$8.18	$7.75	$7.80	$7.80	460,586
2018-03-02	$7.80	$8.20	$7.60	$8.20	$8.20	407,710
2018-03-01	$7.80	$8.00	$7.60	$7.90	$7.90	372,452
2018-02-28	$8.50	$8.59	$7.70	$7.85	$7.85	608,551
2018-02-27	$8.60	$8.70	$8.40	$8.45	$8.45	574,664
2018-02-26	$8.90	$8.95	$8.53	$8.60	$8.60	867,809
2018-02-23	$9.65	$9.70	$7.35	$8.75	$8.75	873,567
2018-02-22	$9.45	$9.85	$8.90	$9.70	$9.70	557,700
2018-02-21	$9.40	$9.50	$9.30	$9.35	$9.35	384,851
2018-02-20	$9.60	$9.60	$9.20	$9.40	$9.40	229,773
2018-02-16	$9.55	$9.73	$9.40	$9.70	$9.70	279,807
2018-02-15	$9.65	$9.65	$9.28	$9.60	$9.60	595,199
2018-02-14	$8.85	$9.70	$8.40	$9.60	$9.60	515,024
2018-02-13	$8.90	$9.05	$8.78	$8.93	$8.93	225,068
2018-02-12	$8.95	$9.00	$8.75	$9.00	$9.00	233,394
2018-02-09	$8.70	$9.15	$8.53	$9.00	$9.00	344,036
2018-02-08	$8.80	$9.00	$8.60	$8.65	$8.65	228,322
2018-02-07	$8.55	$8.85	$8.55	$8.75	$8.75	260,786
2018-02-06	$8.40	$8.65	$8.25	$8.60	$8.60	556,656
2018-02-05	$8.75	$9.00	$8.38	$8.40	$8.40	423,630
2018-02-02	$8.95	$9.05	$8.80	$8.85	$8.85	389,756
2018-02-01	$8.95	$9.15	$8.90	$9.00	$9.00	325,280
2018-01-31	$9.05	$9.20	$8.90	$9.00	$9.00	212,309
2018-01-30	$9.05	$9.15	$8.95	$9.00	$9.00	338,047
2018-01-29	$9.05	$9.20	$9.00	$9.05	$9.05	138,590
2018-01-26	$9.10	$9.20	$9.00	$9.10	$9.10	199,819
2018-01-25	$9.20	$9.20	$8.95	$9.05	$9.05	168,445
2018-01-24	$9.20	$9.35	$9.15	$9.20	$9.20	189,619
2018-01-23	$9.10	$9.20	$9.00	$9.15	$9.15	284,885
2018-01-22	$9.15	$9.23	$9.08	$9.20	$9.20	213,717
2018-01-19	$9.05	$9.20	$9.00	$9.15	$9.15	162,235
2018-01-18	$9.10	$9.25	$9.03	$9.10	$9.10	224,699
2018-01-17	$8.90	$9.40	$8.70	$9.25	$9.25	418,408
2018-01-16	$9.45	$9.62	$8.88	$8.90	$8.90	322,323
2018-01-12	$9.45	$9.55	$9.30	$9.40	$9.40	295,579
2018-01-11	$9.45	$9.70	$9.40	$9.45	$9.45	291,013
2018-01-10	$9.60	$9.80	$9.30	$9.45	$9.45	225,594
2018-01-09	$9.90	$9.98	$9.60	$9.65	$9.65	156,303
2018-01-08	$9.55	$9.90	$9.55	$9.85	$9.85	273,080
2018-01-05	$9.95	$9.95	$9.53	$9.60	$9.60	285,669
2018-01-04	$10.05	$10.10	$9.80	$9.85	$9.85	181,100
2018-01-03	$10.15	$10.25	$9.85	$9.95	$9.95	361,070
2018-01-02	$9.75	$10.25	$9.75	$10.15	$10.15	494,306
2017-12-29	$9.70	$9.85	$9.60	$9.75	$9.75	256,510
2017-12-28	$9.70	$9.90	$9.62	$9.80	$9.80	140,208
2017-12-27	$10.00	$10.05	$9.70	$9.70	$9.70	158,600
2017-12-26	$10.20	$10.20	$9.88	$9.95	$9.95	208,643
2017-12-22	$10.25	$10.30	$10.10	$10.15	$10.15	200,322
2017-12-21	$10.25	$10.45	$10.20	$10.30	$10.30	188,559
2017-12-20	$10.35	$10.45	$10.20	$10.25	$10.25	206,293
2017-12-19	$10.70	$10.70	$10.20	$10.25	$10.25	409,512
2017-12-18	$10.85	$10.95	$10.50	$10.70	$10.70	246,158
2017-12-15	$10.65	$10.98	$10.65	$10.90	$10.90	373,741
2017-12-14	$11.40	$11.55	$10.70	$10.70	$10.70	314,980
2017-12-13	$10.95	$11.50	$10.95	$11.45	$11.45	373,691
2017-12-12	$10.95	$11.15	$10.90	$11.05	$11.05	242,110
2017-12-11	$11.00	$11.35	$10.93	$11.10	$11.10	418,967
2017-12-08	$11.25	$11.25	$10.85	$10.90	$10.90	260,054
2017-12-07	$11.45	$11.50	$11.10	$11.15	$11.15	419,066
2017-12-06	$11.55	$11.60	$10.91	$11.40	$11.40	190,386
2017-12-05	$11.80	$11.80	$11.40	$11.65	$11.65	318,476
2017-12-04	$11.75	$11.90	$11.65	$11.80	$11.80	448,018
2017-12-01	$11.60	$11.65	$11.10	$11.65	$11.65	201,509
2017-11-30	$11.80	$11.90	$11.45	$11.60	$11.60	434,669
2017-11-29	$11.45	$11.80	$11.40	$11.80	$11.80	543,598
2017-11-28	$11.30	$11.48	$11.10	$11.40	$11.40	860,316
2017-11-27	$11.35	$11.35	$11.20	$11.25	$11.25	297,394
2017-11-24	$11.20	$11.35	$10.90	$11.30	$11.30	170,911
2017-11-22	$11.05	$11.30	$10.95	$11.15	$11.15	333,446
2017-11-21	$11.05	$11.30	$10.95	$11.00	$11.00	387,392
2017-11-20	$10.80	$11.10	$10.75	$11.05	$11.05	464,996
2017-11-17	$10.40	$10.75	$10.35	$10.75	$10.75	431,687
2017-11-16	$10.25	$10.45	$10.18	$10.45	$10.45	288,497
2017-11-15	$10.25	$10.31	$10.00	$10.20	$10.20	398,720
2017-11-14	$9.90	$10.35	$9.82	$10.30	$10.30	464,537
2017-11-13	$9.90	$10.10	$9.51	$9.90	$9.90	503,673
2017-11-10	$10.30	$10.60	$10.05	$10.10	$10.10	345,281
2017-11-09	$10.25	$10.50	$10.10	$10.25	$10.25	370,377
2017-11-08	$10.45	$10.50	$10.07	$10.35	$10.35	522,456
2017-11-07	$10.80	$10.90	$10.50	$10.55	$10.55	521,781
2017-11-06	$11.15	$11.15	$10.75	$10.80	$10.80	556,186
2017-11-03	$11.05	$11.20	$10.55	$11.00	$11.00	462,359
2017-11-02	$11.30	$11.35	$11.05	$11.15	$11.15	412,200
2017-11-01	$11.70	$11.85	$11.20	$11.40	$11.40	739,161
2017-10-31	$11.55	$11.90	$11.25	$11.50	$11.50	691,360
2017-10-30	$10.75	$11.30	$10.70	$11.15	$11.15	763,601
2017-10-27	$11.45	$11.45	$10.75	$10.80	$10.80	752,116
2017-10-26	$11.60	$11.65	$11.35	$11.50	$11.50	304,852
2017-10-25	$11.55	$11.61	$11.20	$11.50	$11.50	338,371
2017-10-24	$11.80	$11.85	$11.40	$11.50	$11.50	429,172
2017-10-23	$12.10	$12.26	$11.85	$11.90	$11.90	470,527
2017-10-20	$11.85	$12.10	$11.73	$12.10	$12.10	313,687
2017-10-19	$11.60	$11.75	$11.21	$11.70	$11.70	229,654
2017-10-18	$11.65	$11.95	$11.50	$11.75	$11.75	419,631
2017-10-17	$11.40	$11.75	$11.40	$11.75	$11.75	501,198
2017-10-16	$11.35	$11.35	$11.15	$11.30	$11.30	416,782
2017-10-13	$11.25	$11.45	$10.95	$11.15	$11.15	378,304
2017-10-12	$11.25	$11.28	$11.00	$11.20	$11.20	172,107
2017-10-11	$11.40	$11.45	$11.00	$11.25	$11.25	248,611
2017-10-10	$10.90	$11.43	$10.85	$11.40	$11.40	440,165
2017-10-09	$11.05	$11.05	$10.70	$10.80	$10.80	215,318
2017-10-06	$11.15	$11.20	$10.85	$10.95	$10.95	191,246
2017-10-05	$11.15	$11.20	$11.00	$11.20	$11.20	276,386
2017-10-04	$11.05	$11.15	$10.95	$11.10	$11.10	298,426
2017-10-03	$10.95	$11.10	$10.80	$11.00	$11.00	354,752
2017-10-02	$10.95	$11.15	$10.70	$10.85	$10.85	326,674
2017-09-29	$10.90	$11.00	$10.75	$11.00	$11.00	202,644
2017-09-28	$10.75	$11.00	$10.63	$10.95	$10.95	213,544
2017-09-27	$10.70	$10.90	$10.55	$10.80	$10.80	477,271
2017-09-26	$10.60	$10.90	$10.30	$10.60	$10.60	791,145
2017-09-25	$10.30	$10.73	$10.30	$10.60	$10.60	447,395
2017-09-22	$10.15	$10.40	$9.95	$10.40	$10.40	196,865
2017-09-21	$10.10	$10.20	$9.95	$10.15	$10.15	252,653
2017-09-20	$9.90	$10.13	$9.70	$10.05	$10.05	357,876
2017-09-19	$9.90	$10.07	$9.60	$10.00	$10.00	350,311
2017-09-18	$9.75	$9.90	$9.45	$9.85	$9.85	275,043
2017-09-15	$9.30	$9.75	$9.15	$9.75	$9.75	370,289
2017-09-14	$9.50	$9.50	$9.15	$9.40	$9.40	264,986
2017-09-13	$9.35	$9.55	$9.25	$9.50	$9.50	273,582
2017-09-12	$9.65	$9.65	$9.15	$9.40	$9.40	600,468
2017-09-11	$9.45	$9.80	$9.45	$9.65	$9.65	277,657
2017-09-08	$9.45	$9.50	$9.00	$9.45	$9.45	292,660
2017-09-07	$9.40	$9.57	$9.35	$9.45	$9.45	202,125
2017-09-06	$9.40	$9.75	$9.30	$9.35	$9.35	255,894
2017-09-05	$9.80	$9.85	$9.25	$9.30	$9.30	368,854
2017-09-01	$10.15	$10.20	$9.70	$9.75	$9.75	178,725
2017-08-31	$9.80	$10.23	$9.70	$10.20	$10.20	241,367
2017-08-30	$9.80	$10.10	$9.65	$9.85	$9.85	194,715
2017-08-29	$9.95	$9.95	$9.65	$9.75	$9.75	247,306
2017-08-28	$10.20	$10.20	$9.88	$10.00	$10.00	191,557
2017-08-25	$9.95	$10.20	$9.80	$10.10	$10.10	309,309
2017-08-24	$10.25	$10.35	$9.75	$9.85	$9.85	559,599
2017-08-23	$10.25	$10.35	$10.15	$10.25	$10.25	327,098
2017-08-22	$10.20	$10.38	$10.00	$10.25	$10.25	279,114
2017-08-21	$10.05	$10.20	$9.95	$10.10	$10.10	147,156
2017-08-18	$10.05	$10.35	$10.05	$10.15	$10.15	319,827
2017-08-17	$10.35	$10.45	$10.20	$10.20	$10.20	252,347
2017-08-16	$10.50	$10.70	$10.33	$10.35	$10.35	216,345
2017-08-15	$10.70	$10.75	$10.35	$10.40	$10.40	234,147
2017-08-14	$10.80	$10.85	$10.50	$10.65	$10.65	299,150
2017-08-11	$10.75	$10.85	$10.60	$10.70	$10.70	528,213
2017-08-10	$11.15	$11.25	$10.60	$10.70	$10.70	503,504
2017-08-09	$10.80	$11.43	$10.60	$11.30	$11.30	716,185
2017-08-08	$10.60	$11.00	$10.20	$10.85	$10.85	1,104,141
2017-08-07	$9.55	$9.65	$9.20	$9.35	$9.35	340,985
2017-08-04	$9.75	$9.85	$9.45	$9.65	$9.65	232,268
2017-08-03	$9.55	$9.95	$9.30	$9.75	$9.75	206,661
2017-08-02	$9.90	$9.90	$9.50	$9.60	$9.60	217,876
2017-08-01	$9.95	$10.15	$9.70	$9.85	$9.85	217,601
2017-07-31	$9.90	$10.05	$9.65	$9.90	$9.90	343,283
2017-07-28	$10.15	$10.15	$9.45	$9.95	$9.95	502,512
2017-07-27	$10.25	$10.50	$9.95	$10.20	$10.20	360,810
2017-07-26	$10.15	$10.30	$9.85	$10.20	$10.20	328,614
2017-07-25	$10.25	$10.35	$10.10	$10.10	$10.10	225,322
2017-07-24	$10.50	$10.55	$10.10	$10.25	$10.25	338,899
2017-07-21	$10.35	$10.55	$10.20	$10.45	$10.45	868,568
2017-07-20	$10.30	$10.50	$10.00	$10.40	$10.40	512,305
2017-07-19	$10.20	$10.50	$10.20	$10.35	$10.35	405,564
2017-07-18	$10.40	$10.40	$10.10	$10.20	$10.20	276,209
2017-07-17	$10.40	$10.45	$10.05	$10.35	$10.35	465,782
2017-07-14	$9.95	$10.48	$9.38	$10.30	$10.30	494,109
2017-07-13	$9.90	$10.00	$9.75	$10.00	$10.00	315,619
2017-07-12	$9.90	$10.05	$9.85	$9.95	$9.95	187,350
2017-07-11	$9.75	$10.00	$9.73	$9.85	$9.85	304,698
2017-07-10	$9.70	$10.00	$9.50	$9.85	$9.85	447,936
2017-07-07	$9.60	$9.80	$9.25	$9.65	$9.65	226,218
2017-07-06	$9.85	$9.90	$9.50	$9.55	$9.55	269,157
2017-07-05	$9.80	$9.95	$9.55	$9.85	$9.85	316,270
2017-07-03	$10.00	$10.05	$9.70	$9.95	$9.95	177,536
2017-06-30	$9.95	$10.00	$9.31	$9.90	$9.90	269,215
2017-06-29	$10.10	$10.10	$9.77	$9.95	$9.95	446,199
2017-06-28	$9.00	$10.20	$8.85	$10.00	$10.00	989,729
2017-06-27	$8.95	$9.00	$8.60	$8.95	$8.95	248,417
2017-06-26	$8.60	$8.90	$8.40	$8.90	$8.90	243,146
2017-06-23	$8.50	$8.80	$8.35	$8.60	$8.60	461,779
2017-06-22	$8.40	$8.70	$8.30	$8.50	$8.50	183,503
2017-06-21	$8.45	$8.60	$8.30	$8.35	$8.35	225,261
2017-06-20	$8.95	$8.95	$8.43	$8.50	$8.50	271,321
2017-06-19	$8.80	$9.00	$8.75	$8.95	$8.95	375,772
2017-06-16	$8.55	$8.75	$8.45	$8.75	$8.75	681,834
2017-06-15	$8.35	$8.70	$8.25	$8.65	$8.65	496,727
2017-06-14	$8.30	$8.50	$8.20	$8.40	$8.40	284,153
2017-06-13	$8.50	$8.55	$7.95	$8.20	$8.20	646,889
2017-06-12	$8.40	$8.65	$8.38	$8.55	$8.55	283,861
2017-06-09	$8.25	$8.55	$8.07	$8.35	$8.35	275,417
2017-06-08	$7.90	$8.38	$7.75	$8.20	$8.20	310,689
2017-06-07	$8.25	$8.30	$7.90	$7.90	$7.90	448,057
2017-06-06	$8.35	$8.50	$8.15	$8.25	$8.25	322,631
2017-06-05	$8.75	$8.75	$8.35	$8.40	$8.40	336,316
2017-06-02	$8.45	$8.75	$8.30	$8.70	$8.70	666,690
2017-06-01	$8.30	$8.55	$8.25	$8.45	$8.45	459,664
2017-05-31	$8.20	$8.35	$8.00	$8.30	$8.30	363,015
2017-05-30	$8.15	$8.40	$8.07	$8.20	$8.20	274,319
2017-05-26	$8.20	$8.35	$7.97	$8.20	$8.20	209,552
2017-05-25	$8.00	$8.35	$7.81	$8.25	$8.25	525,061
2017-05-24	$7.95	$8.20	$7.55	$7.95	$7.95	808,493
2017-05-23	$8.55	$8.55	$7.90	$8.00	$8.00	425,261
2017-05-22	$8.70	$8.80	$8.35	$8.55	$8.55	352,443
2017-05-19	$8.45	$8.75	$8.23	$8.70	$8.70	403,335
2017-05-18	$8.45	$8.70	$8.30	$8.50	$8.50	372,836
2017-05-17	$8.30	$8.70	$8.20	$8.55	$8.55	434,363
2017-05-16	$8.50	$8.55	$8.30	$8.55	$8.55	243,292
2017-05-15	$8.40	$8.70	$8.30	$8.50	$8.50	297,044
2017-05-12	$8.55	$8.63	$8.05	$8.35	$8.35	533,243
2017-05-11	$8.70	$8.80	$8.50	$8.65	$8.65	271,654
2017-05-10	$8.60	$8.80	$8.53	$8.75	$8.75	415,327
2017-05-09	$8.40	$8.70	$8.20	$8.60	$8.60	394,227
2017-05-08	$8.40	$8.60	$8.35	$8.40	$8.40	250,493
2017-05-05	$8.70	$8.75	$8.25	$8.40	$8.40	587,309
2017-05-04	$8.70	$8.75	$8.55	$8.70	$8.70	220,150
2017-05-03	$8.65	$8.75	$8.30	$8.70	$8.70	377,800
2017-05-02	$8.60	$8.85	$8.45	$8.70	$8.70	457,503
2017-05-01	$8.95	$8.95	$8.60	$8.63	$8.63	184,392
2017-04-28	$7.40	$9.40	$6.80	$8.95	$8.95	11,889
2017-04-27	$8.80	$8.80	$8.45	$8.50	$8.50	327,458
2017-04-26	$8.55	$8.95	$8.53	$8.75	$8.75	361,605
2017-04-25	$8.70	$8.70	$8.40	$8.55	$8.55	310,146
2017-04-24	$8.65	$8.70	$8.30	$8.60	$8.60	403,432
2017-04-21	$8.35	$8.50	$8.35	$8.40	$8.40	283,965
2017-04-20	$8.40	$8.55	$8.35	$8.35	$8.35	201,289
2017-04-19	$8.35	$8.55	$8.15	$8.35	$8.35	309,603
2017-04-18	$8.85	$8.85	$8.05	$8.25	$8.25	500,203
2017-04-17	$8.45	$9.05	$8.45	$9.00	$9.00	301,737
2017-04-13	$8.60	$8.65	$8.38	$8.40	$8.40	320,647
2017-04-12	$8.80	$8.95	$8.55	$8.60	$8.60	341,364
2017-04-11	$8.80	$8.90	$8.55	$8.75	$8.75	312,382
2017-04-10	$9.00	$9.10	$8.78	$8.85	$8.85	221,513
2017-04-07	$9.05	$9.20	$8.90	$9.05	$9.05	238,024
2017-04-06	$8.95	$9.20	$8.90	$9.10	$9.10	292,196
2017-04-05	$9.35	$9.55	$8.88	$9.00	$9.00	361,610
2017-04-04	$9.25	$9.35	$9.00	$9.30	$9.30	502,740
2017-04-03	$9.50	$9.60	$9.20	$9.30	$9.30	388,520
2017-03-31	$9.50	$9.63	$9.40	$9.40	$9.40	743,964
2017-03-30	$9.35	$9.57	$9.35	$9.50	$9.50	495,547
2017-03-29	$9.25	$9.55	$9.21	$9.35	$9.35	413,205
2017-03-28	$9.20	$9.43	$9.10	$9.25	$9.25	596,943
2017-03-27	$9.35	$9.45	$9.07	$9.25	$9.25	656,765
2017-03-24	$9.25	$9.65	$9.13	$9.40	$9.40	654,114
2017-03-23	$8.90	$9.40	$8.87	$9.20	$9.20	494,650
2017-03-22	$8.85	$9.05	$8.70	$8.95	$8.95	369,064
2017-03-21	$8.85	$9.15	$8.85	$8.90	$8.90	748,808
2017-03-20	$8.95	$9.00	$8.80	$8.80	$8.80	350,385
2017-03-17	$8.80	$8.95	$8.74	$8.90	$8.90	475,415
2017-03-16	$8.85	$9.10	$8.65	$8.85	$8.85	560,646
2017-03-15	$8.70	$8.85	$8.65	$8.80	$8.80	366,263
2017-03-14	$8.50	$8.75	$8.35	$8.70	$8.70	492,429
2017-03-13	$8.65	$8.75	$8.45	$8.60	$8.60	170,677
2017-03-10	$8.80	$8.85	$8.45	$8.65	$8.65	291,796
2017-03-09	$8.80	$8.85	$8.65	$8.75	$8.75	288,525
2017-03-08	$8.90	$8.95	$8.70	$8.75	$8.75	1,120,403
2017-03-07	$8.80	$8.90	$8.70	$8.80	$8.80	353,751
2017-03-06	$8.90	$9.00	$8.65	$8.75	$8.75	416,929
2017-03-03	$8.85	$9.00	$8.55	$9.00	$9.00	593,949
2017-03-02	$8.85	$9.13	$8.80	$8.95	$8.95	654,864
2017-03-01	$8.95	$8.95	$8.35	$8.85	$8.85	773,090
2017-02-28	$8.75	$8.95	$8.45	$8.75	$8.75	489,045
2017-02-27	$9.55	$9.65	$8.45	$8.85	$8.85	745,478
2017-02-24	$8.65	$9.05	$8.55	$8.95	$8.95	3,291
2017-02-23	$8.70	$9.15	$8.55	$8.80	$8.80	3,351
2017-02-22	$8.80	$8.85	$8.50	$8.75	$8.75	399,763
2017-02-21	$9.00	$9.05	$8.75	$8.85	$8.85	431,058
2017-02-17	$9.30	$9.30	$8.56	$9.00	$9.00	924,779
2017-02-16	$9.40	$9.95	$8.75	$8.85	$8.85	1,734,782
2017-02-15	$8.25	$9.30	$7.60	$8.65	$8.65	30,178
2017-02-14	$6.75	$6.85	$6.75	$6.75	$6.75	222,011
2017-02-13	$6.95	$6.98	$6.75	$6.80	$6.80	260,900
2017-02-10	$6.85	$6.95	$6.75	$6.95	$6.95	237,410
2017-02-09	$6.70	$6.98	$6.70	$6.80	$6.80	226,248
2017-02-08	$6.90	$6.90	$6.65	$6.70	$6.70	222,693
2017-02-07	$6.75	$6.95	$6.60	$6.90	$6.90	620,984
2017-02-06	$6.85	$6.95	$6.55	$6.70	$6.70	217,491
2017-02-03	$6.85	$6.95	$6.70	$6.95	$6.95	203,962
2017-02-02	$6.20	$6.80	$6.20	$6.75	$6.75	455,378
2017-02-01	$6.45	$6.65	$6.15	$6.25	$6.25	256,225
2017-01-31	$6.45	$6.53	$6.30	$6.40	$6.40	215,521
2017-01-30	$6.60	$6.60	$6.38	$6.45	$6.45	291,314
2017-01-27	$6.70	$6.80	$6.60	$6.60	$6.60	143,442
2017-01-26	$6.90	$7.00	$6.70	$6.75	$6.75	217,643
2017-01-25	$6.75	$7.05	$6.75	$6.90	$6.90	449,669
2017-01-24	$6.20	$6.78	$6.18	$6.65	$6.65	414,880
2017-01-23	$6.25	$6.40	$6.13	$6.20	$6.20	409,324
2017-01-20	$6.60	$6.75	$6.20	$6.25	$6.25	348,352
2017-01-19	$7.00	$7.05	$6.55	$6.60	$6.60	402,569
2017-01-18	$6.80	$7.10	$6.70	$7.05	$7.05	587,628
2017-01-17	$6.95	$7.00	$6.65	$6.75	$6.75	246,891
2017-01-13	$6.90	$7.10	$6.85	$7.00	$7.00	212,573
2017-01-12	$6.90	$6.95	$6.70	$6.85	$6.85	206,177
2017-01-11	$6.85	$7.00	$6.80	$6.95	$6.95	177,352
2017-01-10	$7.00	$7.00	$6.80	$6.85	$6.85	187,605
2017-01-09	$6.95	$7.05	$6.80	$6.95	$6.95	312,296
2017-01-06	$7.00	$7.10	$6.85	$7.00	$7.00	298,893
2017-01-05	$7.00	$7.05	$6.85	$6.95	$6.95	514,630
2017-01-04	$6.75	$7.10	$6.75	$7.05	$7.05	443,271
2017-01-03	$6.65	$6.85	$6.45	$6.70	$6.70	383,228
2016-12-30	$6.45	$6.68	$6.35	$6.55	$6.55	418,173
2016-12-29	$6.40	$6.48	$6.35	$6.45	$6.45	194,486
2016-12-28	$6.45	$6.50	$6.35	$6.40	$6.40	349,009
2016-12-27	$6.25	$6.50	$6.15	$6.40	$6.40	569,255
2016-12-23	$6.40	$6.45	$6.15	$6.25	$6.25	372,225
2016-12-22	$6.10	$6.45	$6.10	$6.35	$6.35	1,090,971
2016-12-21	$6.20	$6.25	$6.10	$6.15	$6.15	408,561
2016-12-20	$6.35	$6.35	$6.10	$6.20	$6.20	756,724
2016-12-19	$6.60	$6.85	$6.25	$6.30	$6.30	481,432
2016-12-16	$6.25	$6.65	$6.20	$6.55	$6.55	698,184
2016-12-15	$6.25	$6.35	$6.15	$6.30	$6.30	884,068
2016-12-14	$6.30	$6.70	$6.13	$6.20	$6.20	781,367
2016-12-13	$6.25	$6.60	$6.25	$6.40	$6.40	426,288
2016-12-12	$6.70	$7.15	$6.15	$6.30	$6.30	785,419
2016-12-09	$6.10	$6.85	$6.10	$6.70	$6.70	386,377
2016-12-08	$6.15	$6.25	$6.13	$6.20	$6.20	807,456
2016-12-07	$6.15	$6.35	$5.98	$6.15	$6.15	1,195,789
2016-12-06	$6.45	$6.50	$6.15	$6.15	$6.15	588,384
2016-12-05	$6.20	$6.48	$6.20	$6.40	$6.40	551,315
2016-12-02	$6.50	$6.70	$6.15	$6.20	$6.20	600,842
2016-12-01	$6.15	$6.45	$6.05	$6.45	$6.45	1,633,806
2016-11-30	$5.95	$6.30	$5.95	$6.20	$6.20	1,067,377
2016-11-29	$5.90	$6.20	$5.90	$6.00	$6.00	600,415
2016-11-28	$5.95	$6.00	$5.85	$5.95	$5.95	719,293
2016-11-25	$6.00	$6.05	$5.85	$6.00	$6.00	164,644
2016-11-23	$5.80	$6.08	$5.75	$5.95	$5.95	855,379
2016-11-22	$6.10	$6.10	$5.70	$5.80	$5.80	1,552,483
2016-11-21	$6.50	$6.58	$5.95	$6.05	$6.05	1,430,103
2016-11-18	$6.60	$6.85	$6.40	$6.55	$6.55	1,915,458
2016-11-17	$5.85	$6.60	$5.80	$6.40	$6.40	2,089,836
2016-11-16	$5.55	$5.75	$5.30	$5.75	$5.75	1,117,054
2016-11-15	$5.20	$5.50	$5.05	$5.50	$5.50	1,692,573
2016-11-14	$4.80	$5.10	$4.65	$5.05	$5.05	1,869,722
2016-11-11	$4.50	$4.70	$4.15	$4.65	$4.65	1,812,811
2016-11-10	$4.10	$4.65	$3.90	$4.40	$4.40	2,605,100
2016-11-09	$3.65	$4.15	$3.30	$3.95	$3.95	5,851,243
2016-11-08	$3.05	$3.55	$3.05	$3.55	$3.55	5,412,462
2016-11-07	$3.40	$3.40	$3.10	$3.15	$3.15	6,794,547
2016-11-04	$3.90	$3.95	$2.75	$3.40	$3.40	22,869,853
2016-11-03	$8.40	$8.53	$8.10	$8.40	$8.40	638,684
2016-11-02	$8.40	$8.50	$8.15	$8.35	$8.35	642,808
2016-11-01	$8.50	$8.80	$8.00	$8.15	$8.15	1,154,041
2016-10-31	$8.35	$8.70	$8.20	$8.45	$8.45	473,959
2016-10-28	$8.44	$8.72	$8.29	$8.43	$8.43	1,013,688
2016-10-27	$9.19	$9.19	$8.26	$8.46	$8.46	1,563,294
2016-10-26	$9.61	$9.63	$9.19	$9.26	$9.26	379,240
2016-10-25	$9.75	$9.76	$9.42	$9.60	$9.60	674,420
2016-10-24	$9.81	$9.90	$9.71	$9.75	$9.75	467,430
2016-10-21	$10.06	$10.13	$9.70	$9.74	$9.74	670,690
2016-10-20	$10.40	$10.63	$9.96	$10.22	$10.22	826,698
2016-10-19	$10.52	$10.79	$10.35	$10.41	$10.41	536,210
2016-10-18	$11.03	$11.03	$10.51	$10.53	$10.53	267,349
2016-10-17	$10.83	$11.08	$10.69	$10.70	$10.70	390,816
2016-10-14	$10.70	$11.00	$10.63	$10.95	$10.95	471,022
2016-10-13	$10.62	$10.73	$10.51	$10.71	$10.71	410,205
2016-10-12	$10.79	$10.82	$10.54	$10.75	$10.75	351,440
2016-10-11	$10.87	$10.87	$10.65	$10.75	$10.75	420,560
2016-10-10	$10.59	$10.89	$10.52	$10.87	$10.87	428,708
2016-10-07	$10.87	$10.89	$10.40	$10.56	$10.56	1,024,005
2016-10-06	$10.97	$11.08	$10.85	$11.00	$11.00	344,772
2016-10-05	$10.63	$11.10	$10.62	$11.04	$11.04	568,733
2016-10-04	$10.67	$10.83	$10.56	$10.63	$10.63	332,041
2016-10-03	$10.65	$10.83	$10.32	$10.63	$10.63	474,285
2016-09-30	$10.56	$10.83	$10.42	$10.72	$10.72	734,805
2016-09-29	$10.83	$10.84	$10.44	$10.47	$10.47	1,987,589
2016-09-28	$10.84	$10.93	$10.66	$10.87	$10.87	858,931
2016-09-27	$10.94	$11.21	$10.62	$10.80	$10.80	1,272,048
2016-09-26	$11.36	$11.50	$10.92	$10.98	$10.98	285,759
2016-09-23	$11.65	$11.80	$11.50	$11.50	$11.50	424,859
2016-09-22	$11.36	$11.78	$11.15	$11.64	$11.64	714,222
2016-09-21	$11.49	$11.59	$11.10	$11.26	$11.26	891,394
2016-09-20	$11.80	$11.83	$11.33	$11.43	$11.43	434,443
2016-09-19	$11.69	$11.79	$11.64	$11.75	$11.75	438,549
2016-09-16	$11.94	$12.09	$11.52	$11.66	$11.66	618,002
2016-09-15	$11.82	$12.16	$11.81	$11.92	$11.92	597,751
2016-09-14	$12.06	$12.40	$11.80	$11.85	$11.85	585,385
2016-09-13	$12.13	$12.31	$11.84	$12.02	$12.02	457,335
2016-09-12	$12.02	$12.25	$11.91	$12.23	$12.23	271,806
2016-09-09	$12.39	$12.62	$12.14	$12.14	$12.14	687,932
2016-09-08	$12.39	$12.57	$12.35	$12.48	$12.48	475,099
2016-09-07	$12.24	$12.54	$12.24	$12.45	$12.45	401,493
2016-09-06	$12.50	$12.57	$12.15	$12.21	$12.21	498,446
2016-09-02	$12.36	$12.60	$12.19	$12.49	$12.49	587,353
2016-09-01	$12.39	$12.56	$12.08	$12.24	$12.24	357,137
2016-08-31	$12.49	$12.66	$12.25	$12.34	$12.34	305,790
2016-08-30	$12.38	$12.71	$12.38	$12.48	$12.48	444,851
2016-08-29	$12.29	$12.80	$12.12	$12.43	$12.43	486,607
2016-08-26	$12.59	$12.70	$12.20	$12.29	$12.29	466,551
2016-08-25	$12.74	$12.90	$12.53	$12.56	$12.56	508,006
2016-08-24	$13.03	$13.03	$12.78	$12.80	$12.80	236,549
2016-08-23	$13.08	$13.37	$12.81	$13.03	$13.03	446,063
2016-08-22	$13.09	$13.18	$12.86	$13.01	$13.01	286,070
2016-08-19	$13.12	$13.24	$12.91	$13.18	$13.18	355,598
2016-08-18	$13.05	$13.24	$12.97	$13.13	$13.13	348,492
2016-08-17	$13.20	$13.46	$12.86	$13.10	$13.10	451,403
2016-08-16	$13.77	$13.92	$13.23	$13.24	$13.24	434,068
2016-08-15	$13.77	$13.97	$13.73	$13.78	$13.78	384,536
2016-08-12	$13.21	$13.97	$13.13	$13.74	$13.74	551,177
2016-08-11	$12.80	$13.29	$12.75	$13.22	$13.22	550,903
2016-08-10	$13.15	$13.24	$12.77	$12.78	$12.78	464,682
2016-08-09	$13.60	$13.60	$13.17	$13.18	$13.18	580,046
2016-08-08	$13.57	$14.00	$13.53	$13.64	$13.64	771,065
2016-08-05	$13.93	$14.27	$13.81	$14.00	$13.79	582,243
2016-08-04	$13.67	$14.36	$13.51	$13.83	$13.62	788,706
2016-08-03	$13.37	$13.67	$13.04	$13.63	$13.42	631,909
2016-08-02	$13.57	$13.81	$13.21	$13.42	$13.22	724,481
2016-08-01	$12.79	$13.96	$12.55	$13.59	$13.38	2,127,738
2016-07-29	$14.70	$14.70	$12.38	$12.76	$12.57	5,567,369
2016-07-28	$18.18	$18.44	$17.95	$18.19	$17.91	579,643
2016-07-27	$18.64	$18.64	$18.16	$18.17	$17.89	344,323
2016-07-26	$18.21	$18.62	$18.20	$18.30	$18.02	245,487
2016-07-25	$18.15	$18.26	$18.02	$18.23	$17.95	194,943
2016-07-22	$17.97	$18.20	$17.84	$18.15	$17.87	104,790
2016-07-21	$18.21	$18.47	$17.91	$18.02	$17.75	166,723
2016-07-20	$18.13	$18.33	$17.88	$18.31	$18.03	169,783
2016-07-19	$18.11	$18.12	$17.86	$18.00	$17.73	154,167
2016-07-18	$18.24	$18.24	$17.33	$18.12	$17.85	212,181
2016-07-15	$18.35	$18.35	$18.05	$18.19	$17.91	272,798
2016-07-14	$18.36	$18.36	$17.97	$18.20	$17.92	248,675
2016-07-13	$18.32	$18.40	$18.08	$18.23	$17.95	203,533
2016-07-12	$18.17	$18.34	$18.11	$18.26	$17.98	674,733
2016-07-11	$17.86	$18.20	$17.83	$18.05	$17.78	327,029
2016-07-08	$17.30	$17.75	$17.30	$17.71	$17.44	307,130
2016-07-07	$17.40	$17.74	$17.00	$17.17	$16.91	321,122
2016-07-06	$17.25	$17.56	$17.06	$17.30	$17.04	327,917
2016-07-05	$17.97	$17.99	$17.17	$17.34	$17.08	358,039
2016-07-01	$18.31	$18.56	$17.81	$18.01	$17.74	334,386
2016-06-30	$18.11	$18.29	$17.83	$18.29	$18.01	449,435
2016-06-29	$17.43	$18.06	$17.24	$18.02	$17.75	377,990
2016-06-28	$16.77	$17.18	$16.68	$17.12	$16.86	426,905
2016-06-27	$17.65	$17.65	$16.59	$16.68	$16.43	588,242
2016-06-24	$18.28	$18.53	$17.70	$17.86	$17.59	1,463,320
2016-06-23	$18.90	$19.26	$18.15	$19.22	$18.93	409,688
2016-06-22	$18.06	$18.79	$18.01	$18.67	$18.39	390,076
2016-06-21	$18.26	$18.31	$17.85	$18.09	$17.82	289,684
2016-06-20	$18.41	$18.47	$18.13	$18.25	$17.97	498,300
2016-06-17	$18.47	$18.49	$18.14	$18.17	$17.89	483,893
2016-06-16	$17.93	$18.53	$17.74	$18.49	$18.21	362,382
2016-06-15	$17.69	$18.17	$17.62	$18.10	$17.83	224,815
2016-06-14	$17.52	$17.68	$17.28	$17.66	$17.39	293,996
2016-06-13	$17.84	$17.92	$17.47	$17.60	$17.33	367,828
2016-06-10	$18.19	$18.46	$17.75	$17.89	$17.62	289,895
2016-06-09	$18.39	$18.47	$18.25	$18.40	$18.12	242,976
2016-06-08	$18.40	$18.45	$18.06	$18.45	$18.17	261,938
2016-06-07	$17.87	$18.40	$17.87	$18.40	$18.12	386,102
2016-06-06	$17.81	$18.09	$17.75	$17.95	$17.68	183,749
2016-06-03	$18.25	$18.25	$17.18	$17.76	$17.49	405,987
2016-06-02	$17.81	$18.30	$17.81	$18.27	$17.99	568,312
2016-06-01	$17.80	$17.86	$17.43	$17.82	$17.55	478,148
2016-05-31	$17.37	$17.94	$17.00	$17.94	$17.67	1,195,964
2016-05-27	$16.80	$17.39	$16.73	$17.24	$16.98	588,719
2016-05-26	$16.82	$17.19	$16.76	$16.82	$16.56	274,132
2016-05-25	$17.06	$17.24	$16.71	$16.74	$16.49	385,240
2016-05-24	$16.37	$17.16	$16.28	$17.01	$16.75	518,208
2016-05-23	$16.40	$16.62	$16.21	$16.27	$16.02	490,219
2016-05-20	$16.18	$16.53	$16.00	$16.46	$16.21	481,667
2016-05-19	$16.06	$16.45	$15.94	$16.35	$15.90	480,768
2016-05-18	$16.25	$16.46	$16.03	$16.21	$15.76	352,183
2016-05-17	$16.50	$16.56	$16.06	$16.28	$15.83	497,294
2016-05-16	$16.76	$16.87	$16.44	$16.47	$16.02	598,540
2016-05-13	$16.51	$16.99	$16.33	$16.78	$16.32	742,729
2016-05-12	$17.08	$17.13	$16.37	$16.51	$16.05	470,372
2016-05-11	$17.20	$17.72	$16.83	$16.98	$16.51	358,687
2016-05-10	$17.42	$17.55	$17.21	$17.25	$16.77	538,503
2016-05-09	$17.12	$17.76	$16.85	$17.47	$16.99	592,146
2016-05-06	$17.49	$17.64	$16.98	$17.06	$16.59	649,528
2016-05-05	$17.80	$18.01	$17.13	$17.50	$17.02	914,250
2016-05-04	$19.26	$19.98	$16.36	$17.65	$17.16	3,835,767
2016-05-03	$20.22	$20.30	$19.40	$19.74	$19.20	1,005,779
2016-05-02	$20.80	$20.83	$19.18	$20.50	$19.93	1,960,717
2016-04-29	$22.92	$23.14	$17.57	$20.24	$19.68	9,128,519
2016-04-28	$23.24	$23.90	$22.98	$23.01	$22.38	796,011
2016-04-27	$23.13	$23.39	$22.73	$23.30	$22.66	476,042
2016-04-26	$23.00	$23.22	$22.85	$23.20	$22.56	421,372
2016-04-25	$22.76	$22.99	$22.60	$22.97	$22.34	469,817
2016-04-22	$22.74	$23.01	$22.63	$22.86	$22.23	505,499
2016-04-21	$22.47	$22.80	$22.38	$22.66	$22.04	359,695
2016-04-20	$22.48	$22.69	$21.63	$22.41	$21.79	256,051
2016-04-19	$22.87	$23.09	$22.40	$22.43	$21.81	230,875
2016-04-18	$22.75	$22.99	$22.54	$22.88	$22.25	419,975
2016-04-15	$22.31	$23.09	$22.21	$22.84	$22.21	534,124
2016-04-14	$22.47	$23.00	$22.13	$22.41	$21.79	750,417
2016-04-13	$22.34	$22.47	$21.84	$22.00	$21.39	497,863
2016-04-12	$21.99	$22.40	$21.84	$22.22	$21.61	331,561
2016-04-11	$22.03	$22.52	$21.55	$21.98	$21.37	325,969
2016-04-08	$22.51	$22.59	$21.88	$21.95	$21.34	255,931
2016-04-07	$22.73	$22.82	$22.10	$22.29	$21.68	250,973
2016-04-06	$22.70	$23.12	$22.40	$22.86	$22.23	209,099
2016-04-05	$22.95	$22.99	$22.45	$22.70	$22.07	408,475
2016-04-04	$23.55	$23.60	$22.87	$23.08	$22.44	363,099
2016-04-01	$23.39	$23.71	$22.98	$23.60	$22.95	318,232
2016-03-31	$23.71	$23.85	$23.47	$23.60	$22.95	236,435
2016-03-30	$23.81	$23.85	$23.53	$23.78	$23.12	208,067
2016-03-29	$22.68	$23.75	$22.05	$23.75	$23.10	296,603
2016-03-28	$22.79	$22.95	$22.59	$22.71	$22.08	190,444
2016-03-24	$22.61	$23.02	$22.41	$22.66	$22.04	140,698
2016-03-23	$22.74	$23.03	$22.50	$22.80	$22.17	236,278
2016-03-22	$22.70	$23.11	$22.47	$22.80	$22.17	323,318
2016-03-21	$23.43	$23.63	$22.81	$22.91	$22.28	185,649
2016-03-18	$23.07	$23.55	$22.95	$23.52	$22.87	492,583
2016-03-17	$22.80	$23.15	$22.80	$22.92	$22.29	335,381
2016-03-16	$21.89	$22.91	$21.89	$22.85	$22.22	189,514
2016-03-15	$21.84	$22.03	$21.45	$21.98	$21.37	275,334
2016-03-14	$22.06	$22.19	$21.82	$21.96	$21.35	286,347
2016-03-11	$22.20	$22.56	$22.04	$22.12	$21.51	171,272
2016-03-10	$22.25	$22.40	$21.88	$22.03	$21.42	234,744
2016-03-09	$22.39	$22.69	$21.46	$22.16	$21.55	171,764
2016-03-08	$22.70	$22.75	$22.26	$22.27	$21.66	406,949
2016-03-07	$22.31	$22.78	$22.22	$22.76	$22.13	434,139
2016-03-04	$21.70	$22.25	$21.48	$22.07	$21.46	439,192
2016-03-03	$21.18	$21.72	$21.14	$21.70	$21.10	259,071
2016-03-02	$21.11	$21.25	$20.63	$21.19	$20.61	219,708
2016-03-01	$21.53	$21.75	$20.88	$21.40	$20.61	415,840
2016-02-29	$21.36	$21.73	$21.24	$21.32	$20.53	489,811
2016-02-26	$20.56	$21.80	$20.41	$21.33	$20.54	633,931
2016-02-25	$20.32	$20.49	$19.88	$20.48	$19.72	201,764
2016-02-24	$20.33	$20.37	$19.69	$20.21	$19.46	404,390
2016-02-23	$20.75	$20.95	$20.39	$20.56	$19.80	411,256
2016-02-22	$20.04	$21.42	$19.96	$20.85	$20.08	758,863
2016-02-19	$20.03	$20.79	$18.52	$19.81	$19.07	956,119
2016-02-18	$17.95	$18.21	$17.76	$17.85	$17.19	289,761
2016-02-17	$17.29	$18.21	$17.16	$17.90	$17.24	500,441
2016-02-16	$17.30	$17.40	$17.06	$17.16	$16.52	518,527
2016-02-12	$17.19	$17.19	$16.68	$17.06	$16.43	307,753
2016-02-11	$16.79	$17.53	$16.60	$16.95	$16.32	266,871
2016-02-10	$17.06	$17.35	$16.85	$17.12	$16.48	340,193
2016-02-09	$16.60	$17.12	$16.37	$16.98	$16.35	463,373
2016-02-08	$17.37	$17.37	$16.32	$16.86	$16.23	376,256
2016-02-05	$18.49	$18.49	$17.43	$17.52	$16.87	336,845
2016-02-04	$18.36	$18.78	$18.30	$18.58	$17.89	339,975
2016-02-03	$18.49	$18.55	$17.91	$18.38	$17.70	178,651
2016-02-02	$18.68	$18.80	$18.25	$18.28	$17.60	280,343
2016-02-01	$19.33	$19.33	$18.71	$18.92	$18.22	332,433
2016-01-29	$18.67	$19.67	$18.67	$19.54	$18.81	352,218
2016-01-28	$18.55	$18.94	$18.21	$18.56	$17.87	394,633
2016-01-27	$18.40	$18.65	$18.16	$18.35	$17.67	388,820
2016-01-26	$19.19	$19.26	$18.16	$18.46	$17.77	522,932
2016-01-25	$19.26	$19.45	$18.85	$19.06	$18.35	315,369
2016-01-22	$19.05	$19.33	$18.68	$19.30	$18.58	486,047
2016-01-21	$18.71	$19.60	$18.05	$18.76	$18.06	305,022
2016-01-20	$18.21	$18.90	$18.01	$18.71	$18.02	485,468
2016-01-19	$18.77	$18.79	$18.21	$18.51	$17.82	352,716
2016-01-15	$18.62	$18.89	$18.32	$18.62	$17.93	307,690
2016-01-14	$18.39	$19.23	$18.17	$19.14	$18.43	714,226
2016-01-13	$19.16	$19.27	$17.99	$18.24	$17.56	656,943
2016-01-12	$19.43	$19.84	$19.00	$19.06	$18.35	489,339
2016-01-11	$19.88	$19.88	$19.21	$19.29	$18.57	432,469
2016-01-08	$20.11	$20.33	$19.63	$19.71	$18.98	337,892
2016-01-07	$20.61	$20.69	$19.87	$20.07	$19.33	497,624
2016-01-06	$20.82	$21.20	$20.75	$21.00	$20.22	154,777
2016-01-05	$20.92	$21.28	$20.58	$21.10	$20.32	325,918
2016-01-04	$21.41	$21.55	$20.41	$20.92	$20.14	795,691
2015-12-31	$22.04	$22.08	$21.72	$21.72	$20.91	165,661
2015-12-30	$22.35	$22.55	$22.06	$22.07	$21.25	190,391
2015-12-29	$22.09	$22.44	$21.93	$22.39	$21.56	167,073
2015-12-28	$21.97	$22.10	$21.53	$22.06	$21.24	142,439
2015-12-24	$22.05	$22.23	$21.79	$22.08	$21.26	105,737
2015-12-23	$21.65	$22.05	$20.57	$22.01	$21.19	173,212
2015-12-22	$21.39	$21.60	$20.93	$21.55	$20.75	429,370
2015-12-21	$21.56	$21.56	$20.98	$21.31	$20.52	360,443
2015-12-18	$21.67	$21.71	$20.76	$21.43	$20.63	611,202
2015-12-17	$22.16	$22.28	$21.66	$21.67	$20.87	228,440
2015-12-16	$21.91	$22.27	$21.90	$22.16	$21.34	278,007
2015-12-15	$21.97	$22.11	$21.62	$21.76	$20.95	259,566
2015-12-14	$21.85	$22.23	$21.70	$21.81	$21.00	494,198
2015-12-11	$21.65	$21.94	$21.46	$21.84	$21.03	444,065
2015-12-10	$21.73	$22.02	$21.65	$22.01	$21.19	417,449
2015-12-09	$21.58	$22.09	$21.47	$21.78	$20.97	322,883
2015-12-08	$21.36	$21.70	$21.23	$21.64	$20.84	305,323
2015-12-07	$21.46	$21.64	$21.10	$21.52	$20.72	211,677
2015-12-04	$20.83	$21.89	$20.83	$21.54	$20.74	322,882
2015-12-03	$22.06	$22.16	$21.71	$21.83	$21.02	597,724
2015-12-02	$21.93	$22.05	$21.54	$21.96	$21.15	395,167
2015-12-01	$21.62	$22.00	$21.24	$22.00	$21.18	356,163
2015-11-30	$21.30	$21.70	$21.06	$21.55	$20.75	387,518
2015-11-27	$21.10	$21.38	$21.10	$21.19	$20.40	104,832
2015-11-25	$20.87	$21.33	$20.87	$21.19	$20.40	414,337
2015-11-24	$21.12	$21.18	$20.43	$20.95	$20.17	390,828
2015-11-23	$20.92	$21.23	$20.68	$21.18	$20.39	542,586
2015-11-20	$21.03	$21.24	$20.85	$20.95	$20.17	386,214
2015-11-19	$20.66	$21.10	$20.36	$20.88	$20.11	930,122
2015-11-18	$21.20	$21.34	$20.84	$21.27	$20.48	348,803
2015-11-17	$21.76	$21.95	$21.09	$21.14	$20.36	514,732
2015-11-16	$20.81	$21.83	$20.68	$21.79	$20.98	603,570
2015-11-13	$20.57	$21.06	$20.28	$20.81	$20.04	436,795
2015-11-12	$20.75	$21.60	$20.33	$20.73	$19.96	685,522
2015-11-11	$20.45	$21.10	$20.45	$20.95	$20.17	404,920
2015-11-10	$19.58	$20.45	$19.58	$20.44	$19.68	502,026
2015-11-09	$19.77	$20.20	$19.24	$19.68	$18.95	957,437
2015-11-06	$19.93	$20.14	$19.52	$19.77	$19.04	910,018
2015-11-05	$20.35	$20.45	$20.01	$20.21	$19.26	469,789
2015-11-04	$20.68	$20.80	$20.20	$20.26	$19.30	419,048
2015-11-03	$20.56	$20.94	$20.16	$20.63	$19.66	340,031
2015-11-02	$20.87	$21.61	$20.54	$20.65	$19.67	581,762
2015-10-30	$21.02	$21.82	$20.75	$20.78	$19.80	824,192
2015-10-29	$21.96	$22.13	$20.34	$20.96	$19.97	1,514,810
2015-10-28	$21.81	$22.30	$21.63	$22.10	$21.06	524,273
2015-10-27	$21.75	$21.93	$21.37	$21.69	$20.67	464,023
2015-10-26	$21.90	$22.27	$21.74	$21.93	$20.89	541,637
2015-10-23	$22.41	$22.51	$21.72	$21.93	$20.89	360,695
2015-10-22	$21.83	$22.52	$21.59	$22.23	$21.18	747,664
2015-10-21	$21.13	$21.77	$20.92	$21.76	$20.73	798,848
2015-10-20	$20.32	$21.12	$20.17	$21.10	$20.10	441,705
2015-10-19	$20.14	$20.48	$20.06	$20.32	$19.36	212,400
2015-10-16	$20.24	$20.66	$20.22	$20.30	$19.34	285,894
2015-10-15	$20.28	$20.28	$19.50	$20.19	$19.24	281,722
2015-10-14	$20.10	$20.81	$20.10	$20.29	$19.33	260,682
2015-10-13	$20.32	$20.37	$20.01	$20.06	$19.11	271,021
2015-10-12	$20.71	$20.79	$20.09	$20.44	$19.47	241,158
2015-10-09	$20.44	$20.80	$20.30	$20.68	$19.70	393,102
2015-10-08	$20.32	$20.81	$20.14	$20.41	$19.45	338,749
2015-10-07	$19.90	$20.40	$19.69	$20.40	$19.44	333,979
2015-10-06	$19.86	$20.20	$19.36	$19.77	$18.84	276,518
2015-10-05	$19.38	$19.94	$19.06	$19.92	$18.98	254,366
2015-10-02	$18.41	$19.24	$18.33	$19.17	$18.26	274,183
2015-10-01	$18.52	$18.80	$18.25	$18.61	$17.73	375,685
2015-09-30	$17.70	$18.52	$17.70	$18.43	$17.56	398,950
2015-09-29	$17.82	$18.06	$17.33	$17.54	$16.71	456,527
2015-09-28	$18.61	$18.61	$17.81	$17.87	$17.03	355,069
2015-09-25	$18.81	$18.93	$18.52	$18.66	$17.78	417,379
2015-09-24	$18.66	$18.87	$18.50	$18.66	$17.77	188,191
2015-09-23	$19.14	$19.14	$18.68	$18.84	$17.95	422,508
2015-09-22	$18.67	$19.13	$18.67	$19.10	$18.20	315,481
2015-09-21	$18.97	$19.10	$18.80	$18.95	$18.05	191,590
2015-09-18	$18.65	$19.04	$18.65	$18.74	$17.85	428,464
2015-09-17	$18.91	$19.10	$18.62	$18.87	$17.98	353,439
2015-09-16	$18.74	$19.14	$18.63	$18.92	$18.03	261,251
2015-09-15	$18.51	$18.91	$18.47	$18.78	$17.89	122,260
2015-09-14	$18.70	$18.75	$18.46	$18.52	$17.65	178,635
2015-09-11	$19.05	$19.22	$18.57	$18.70	$17.82	403,123
2015-09-10	$19.29	$19.45	$19.07	$19.15	$18.25	151,648
2015-09-09	$19.51	$19.51	$19.19	$19.32	$18.41	319,769
2015-09-08	$18.97	$19.49	$18.78	$19.33	$18.42	468,505

MDC Partners Inc - Class A (MDCA) News Headlines

Recent MDC Partners Inc - Class A (MDCA) News

Similar Companies to MDC Partners Inc - Class A (MDCA) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

MDC Partners Inc - Class A (MDCA) Exchange: NASDAQ