MDC Partners Inc - Class A (MDCA) Stock Profile

Data as of May 13, 2025

$5.42 ($-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	May 13, 2025
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

Invest in MDC Partners Inc - Class A (MDCA)

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

Invest with as little as $5.

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

Company Profile MDC Partners Inc - Class A

Exchange: NASDAQ

IPO Date: April 17, 1995

Employees: 10,000

Sector: Communication Services

Industry: Advertising Agencies

Website: MDC Partners Inc - Class A Website

Address: 669 King St. W., Ste 400 Toronto, ON M5V 1M9 Canada

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) Exchange: NASDAQ