Mobile Iron Inc (MOBL) Stock

Data as of May 9, 2025

$7.04 ($0.00) 0.00%

Mobile Iron Inc - Daily Information

Click for more stock information on Mobile Iron Inc.

Daily Information	Data
Date	May 9, 2025
Open	$7.04
Previous Close	$7.04
High	$7.04
Low	$7.04
Adjusted Open	$7.04
Previous Adjusted Close	$7.04
Adjusted High	$7.04
Adjusted Low	$7.04

About Mobile Iron Inc (MOBL)

MobileIron Inc is a mobile-centric cybersecurity SaaS platform that enables enterprises to secure and manage corporate data, applications, and devices across cloud and on-premise environments. Founded in 2007 by Ojas Rege, the company's entry in the network security market was based on virtual mobile infrastructure (VMI). This involved installing a mobile-specific secure tunnel for each device for connecting to mobile apps and networks, which was a novel approach in a period when mobile security products and strategies were still maturing. Over the decade since its founding, MobileIron has further expanded its technology portfolio to provide users with secure access to enterprise resources and other services. The firm currently employs around 650 people and its worldwide customers include 28 Fortune 100 organizations and four of the top five banks. During this period, the company has achieved seven consecutive quarters of positive cash flow and trailing twelve month revenue of $147 million as of March 2019.

Invest in Mobile Iron Inc (MOBL)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Mobile Iron Inc (MOBL)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-01	$7.04	$7.04	$7.04	$7.04	$7.04	0
2020-11-30	$7.04	$7.05	$7.03	$7.04	$7.04	4,500,359
2020-11-27	$7.04	$7.05	$7.03	$7.04	$7.04	529,147
2020-11-25	$7.02	$7.04	$7.02	$7.04	$7.04	3,282,438
2020-11-24	$7.03	$7.03	$7.01	$7.01	$7.01	3,674,899
2020-11-23	$7.02	$7.03	$7.02	$7.02	$7.02	1,189,077
2020-11-20	$7.02	$7.03	$7.02	$7.03	$7.03	1,349,692
2020-11-19	$7.02	$7.04	$7.02	$7.02	$7.02	882,990
2020-11-18	$7.03	$7.03	$7.02	$7.02	$7.02	1,115,466
2020-11-17	$7.02	$7.04	$7.01	$7.02	$7.02	1,132,687
2020-11-16	$7.01	$7.04	$7.01	$7.03	$7.03	1,429,772
2020-11-13	$7.03	$7.03	$7.01	$7.02	$7.02	987,982
2020-11-12	$7.02	$7.03	$7.01	$7.02	$7.02	908,149
2020-11-11	$7.04	$7.04	$7.00	$7.02	$7.02	1,799,909
2020-11-10	$7.04	$7.05	$7.02	$7.02	$7.02	2,566,645
2020-11-09	$7.04	$7.04	$7.02	$7.02	$7.02	3,102,439
2020-11-06	$7.03	$7.03	$7.01	$7.02	$7.02	1,396,881
2020-11-05	$7.03	$7.04	$7.02	$7.02	$7.02	1,876,051
2020-11-04	$7.03	$7.04	$7.01	$7.03	$7.03	3,155,595
2020-11-03	$7.04	$7.05	$7.01	$7.02	$7.02	1,522,525
2020-11-02	$7.04	$7.04	$7.01	$7.03	$7.03	1,808,317
2020-10-30	$7.02	$7.08	$7.02	$7.04	$7.04	2,307,270
2020-10-29	$7.02	$7.05	$7.02	$7.05	$7.05	1,631,689
2020-10-28	$6.98	$7.06	$6.98	$7.02	$7.02	1,615,168
2020-10-27	$7.03	$7.04	$7.01	$7.02	$7.02	566,353
2020-10-26	$7.04	$7.07	$7.02	$7.03	$7.03	1,838,443
2020-10-23	$7.05	$7.07	$7.03	$7.03	$7.03	915,870
2020-10-22	$7.00	$7.08	$6.99	$7.07	$7.07	1,224,055
2020-10-21	$7.02	$7.04	$7.02	$7.02	$7.02	1,292,481
2020-10-20	$7.03	$7.04	$7.02	$7.02	$7.02	1,775,879
2020-10-19	$7.11	$7.40	$7.02	$7.04	$7.04	3,450,504
2020-10-16	$6.98	$7.15	$6.98	$7.10	$7.10	8,363,859
2020-10-15	$6.98	$7.00	$6.98	$7.00	$7.00	4,406,086
2020-10-14	$7.01	$7.02	$6.98	$6.98	$6.98	2,667,343
2020-10-13	$6.99	$7.02	$6.99	$7.02	$7.02	2,791,488
2020-10-12	$7.03	$7.03	$6.97	$7.00	$7.00	3,065,224
2020-10-09	$7.02	$7.03	$7.01	$7.03	$7.03	1,235,696
2020-10-08	$7.03	$7.03	$7.01	$7.02	$7.02	1,192,802
2020-10-07	$7.03	$7.04	$7.00	$7.02	$7.02	1,419,780
2020-10-06	$7.07	$7.08	$7.02	$7.03	$7.03	1,785,518
2020-10-05	$7.04	$7.10	$7.02	$7.08	$7.08	5,317,579
2020-10-02	$7.03	$7.05	$7.01	$7.05	$7.05	3,272,563
2020-10-01	$7.01	$7.04	$7.00	$7.03	$7.03	1,927,110
2020-09-30	$7.02	$7.03	$7.01	$7.01	$7.01	3,821,701
2020-09-29	$7.00	$7.06	$6.99	$7.05	$7.05	10,378,990
2020-09-28	$6.97	$7.05	$6.96	$7.05	$7.05	30,262,135
2020-09-25	$6.06	$6.80	$5.78	$6.64	$6.64	10,182,061
2020-09-24	$5.51	$5.66	$5.38	$5.54	$5.54	541,810
2020-09-23	$5.76	$5.79	$5.55	$5.56	$5.56	391,609
2020-09-22	$5.80	$5.80	$5.61	$5.77	$5.77	467,264
2020-09-21	$5.79	$5.79	$5.56	$5.71	$5.71	640,745
2020-09-18	$5.63	$5.96	$5.54	$5.90	$5.90	2,172,944
2020-09-17	$5.60	$5.66	$5.48	$5.56	$5.56	882,386
2020-09-16	$5.90	$5.92	$5.69	$5.70	$5.70	798,806
2020-09-15	$5.83	$5.91	$5.80	$5.84	$5.84	429,449
2020-09-14	$5.80	$5.82	$5.66	$5.77	$5.77	556,665
2020-09-11	$5.62	$5.85	$5.62	$5.72	$5.72	1,011,336
2020-09-10	$5.90	$6.01	$5.75	$5.76	$5.76	616,942
2020-09-09	$5.89	$5.93	$5.83	$5.91	$5.91	494,985
2020-09-08	$5.79	$5.88	$5.75	$5.80	$5.80	703,524
2020-09-04	$6.18	$6.19	$5.79	$5.92	$5.92	819,336
2020-09-03	$6.55	$6.55	$6.10	$6.18	$6.18	702,947
2020-09-02	$6.66	$6.72	$6.50	$6.58	$6.58	606,193
2020-09-01	$6.49	$6.66	$6.46	$6.66	$6.66	709,188
2020-08-31	$6.60	$6.64	$6.41	$6.53	$6.53	1,316,351
2020-08-28	$6.43	$6.60	$6.43	$6.57	$6.57	967,453
2020-08-27	$6.55	$6.57	$6.35	$6.43	$6.43	583,087
2020-08-26	$6.60	$6.69	$6.54	$6.56	$6.56	655,033
2020-08-25	$6.64	$6.67	$6.53	$6.56	$6.56	1,143,944
2020-08-24	$6.72	$6.85	$6.52	$6.68	$6.68	1,257,716
2020-08-21	$6.45	$7.06	$6.43	$6.72	$6.72	5,338,590
2020-08-20	$5.96	$6.01	$5.90	$6.00	$6.00	807,282
2020-08-19	$5.89	$6.29	$5.86	$5.97	$5.97	1,151,775
2020-08-18	$5.76	$5.90	$5.75	$5.86	$5.86	708,473
2020-08-17	$5.75	$5.88	$5.70	$5.75	$5.75	610,981
2020-08-14	$5.75	$5.94	$5.61	$5.81	$5.81	616,350
2020-08-13	$5.84	$6.02	$5.83	$5.96	$5.96	899,661
2020-08-12	$5.90	$5.95	$5.81	$5.85	$5.85	645,939
2020-08-11	$5.77	$5.91	$5.71	$5.83	$5.83	743,218
2020-08-10	$5.69	$5.88	$5.61	$5.76	$5.76	1,034,039
2020-08-07	$5.64	$5.79	$5.59	$5.69	$5.69	820,354
2020-08-06	$5.76	$5.80	$5.57	$5.62	$5.62	1,126,991
2020-08-05	$5.88	$5.90	$5.67	$5.81	$5.81	1,763,975
2020-08-04	$6.02	$6.09	$5.71	$5.81	$5.81	1,276,005
2020-08-03	$6.12	$6.20	$5.85	$6.00	$6.00	1,924,122
2020-07-31	$6.55	$6.67	$5.60	$6.23	$6.23	2,387,717
2020-07-30	$6.02	$7.30	$5.93	$6.67	$6.67	4,179,357
2020-07-29	$5.74	$5.99	$5.71	$5.90	$5.90	1,108,568
2020-07-28	$5.82	$5.94	$5.69	$5.71	$5.71	908,375
2020-07-27	$5.53	$5.85	$5.46	$5.84	$5.84	1,258,681
2020-07-24	$5.64	$5.64	$5.46	$5.47	$5.47	349,452
2020-07-23	$5.77	$5.93	$5.60	$5.65	$5.65	710,164
2020-07-22	$5.75	$5.81	$5.68	$5.79	$5.79	636,472
2020-07-21	$5.49	$5.91	$5.47	$5.73	$5.73	1,290,500
2020-07-20	$5.11	$5.45	$5.11	$5.44	$5.44	943,093
2020-07-17	$4.76	$5.20	$4.75	$5.18	$5.18	1,995,500
2020-07-16	$4.92	$4.97	$4.74	$4.79	$4.79	933,700
2020-07-15	$4.65	$5.01	$4.59	$4.97	$4.97	1,173,600
2020-07-14	$4.64	$4.72	$4.49	$4.59	$4.59	1,337,300
2020-07-13	$5.15	$5.16	$4.66	$4.69	$4.69	1,473,900
2020-07-10	$5.20	$5.30	$5.13	$5.16	$5.16	419,900
2020-07-09	$5.19	$5.33	$5.10	$5.18	$5.18	593,100
2020-07-08	$5.30	$5.35	$5.13	$5.18	$5.18	655,200
2020-07-07	$5.05	$5.33	$4.90	$5.24	$5.24	919,900
2020-07-06	$5.05	$5.10	$5.01	$5.06	$5.06	960,200
2020-07-02	$4.98	$5.10	$4.93	$4.99	$4.99	767,800
2020-07-01	$4.94	$4.98	$4.84	$4.89	$4.89	492,900
2020-06-30	$4.83	$4.95	$4.76	$4.93	$4.93	452,400
2020-06-29	$4.83	$4.92	$4.69	$4.82	$4.82	455,100
2020-06-26	$4.82	$4.88	$4.67	$4.80	$4.80	982,402
2020-06-25	$4.66	$4.83	$4.60	$4.83	$4.83	580,525
2020-06-24	$4.83	$4.85	$4.64	$4.67	$4.67	463,160
2020-06-23	$4.89	$4.95	$4.80	$4.87	$4.87	1,429,818
2020-06-22	$4.84	$4.88	$4.73	$4.83	$4.83	1,040,489
2020-06-19	$4.85	$4.89	$4.63	$4.81	$4.81	2,123,798
2020-06-18	$4.73	$4.80	$4.65	$4.79	$4.79	559,725
2020-06-17	$4.64	$4.82	$4.53	$4.75	$4.75	709,085
2020-06-16	$4.71	$4.80	$4.56	$4.60	$4.60	836,162
2020-06-15	$4.45	$4.60	$4.32	$4.60	$4.60	880,302
2020-06-12	$4.52	$4.64	$4.43	$4.51	$4.51	759,017
2020-06-11	$4.69	$4.71	$4.43	$4.44	$4.44	832,762
2020-06-10	$4.92	$4.99	$4.73	$4.82	$4.82	928,677
2020-06-09	$4.92	$5.00	$4.89	$4.96	$4.96	659,649
2020-06-08	$5.20	$5.20	$4.88	$4.92	$4.92	921,320
2020-06-05	$5.07	$5.22	$5.01	$5.18	$5.18	1,547,518
2020-06-04	$5.00	$5.18	$4.96	$5.12	$5.12	1,251,286
2020-06-03	$5.00	$5.10	$4.92	$5.01	$5.01	1,867,847
2020-06-02	$5.00	$5.00	$4.78	$4.94	$4.94	1,103,894
2020-06-01	$4.51	$4.99	$4.50	$4.84	$4.84	1,183,446
2020-05-29	$4.23	$4.53	$4.21	$4.52	$4.52	1,531,507
2020-05-28	$4.44	$4.51	$4.23	$4.23	$4.23	953,677
2020-05-27	$4.41	$4.51	$4.30	$4.47	$4.47	875,683
2020-05-26	$4.58	$4.65	$4.43	$4.44	$4.44	1,402,840
2020-05-22	$4.46	$4.57	$4.40	$4.54	$4.54	611,758
2020-05-21	$4.61	$4.65	$4.47	$4.48	$4.48	586,760
2020-05-20	$4.50	$4.71	$4.48	$4.66	$4.66	622,647
2020-05-19	$4.46	$4.57	$4.46	$4.46	$4.46	736,743
2020-05-18	$4.49	$4.62	$4.45	$4.48	$4.48	509,517
2020-05-15	$4.40	$4.50	$4.37	$4.41	$4.41	415,074
2020-05-14	$4.32	$4.41	$4.24	$4.40	$4.40	699,340
2020-05-13	$4.59	$4.64	$4.32	$4.39	$4.39	666,580
2020-05-12	$4.80	$4.82	$4.61	$4.62	$4.62	777,271
2020-05-11	$4.77	$4.88	$4.74	$4.81	$4.81	757,173
2020-05-08	$4.74	$4.87	$4.68	$4.84	$4.84	932,372
2020-05-07	$4.73	$4.76	$4.63	$4.71	$4.71	627,553
2020-05-06	$4.57	$4.68	$4.53	$4.65	$4.65	867,517
2020-05-05	$4.75	$4.87	$4.69	$4.75	$4.75	704,167
2020-05-04	$4.75	$4.87	$4.64	$4.73	$4.73	691,751
2020-05-01	$4.90	$5.03	$4.75	$4.76	$4.76	886,301
2020-04-30	$5.00	$5.37	$4.89	$5.09	$5.09	1,513,157
2020-04-29	$4.70	$4.84	$4.51	$4.73	$4.73	1,078,014
2020-04-28	$5.00	$5.00	$4.51	$4.52	$4.52	733,416
2020-04-27	$4.96	$5.13	$4.90	$4.94	$4.94	1,647,007
2020-04-24	$4.78	$4.94	$4.72	$4.94	$4.94	477,391
2020-04-23	$4.77	$4.89	$4.77	$4.78	$4.78	591,830
2020-04-22	$4.71	$4.86	$4.71	$4.79	$4.79	1,106,184
2020-04-21	$4.64	$4.85	$4.55	$4.67	$4.67	876,037
2020-04-20	$4.72	$4.95	$4.66	$4.84	$4.84	831,724
2020-04-17	$4.77	$4.93	$4.59	$4.73	$4.73	2,746,827
2020-04-16	$4.76	$5.04	$4.62	$4.66	$4.66	1,170,721
2020-04-15	$4.37	$4.65	$4.34	$4.62	$4.62	1,205,515
2020-04-14	$4.25	$4.50	$4.16	$4.45	$4.45	994,566
2020-04-13	$3.91	$4.19	$3.91	$4.15	$4.15	737,011
2020-04-09	$3.92	$4.05	$3.86	$3.96	$3.96	768,404
2020-04-08	$3.82	$3.88	$3.77	$3.82	$3.82	547,994
2020-04-07	$3.79	$3.83	$3.67	$3.72	$3.72	620,233
2020-04-06	$3.63	$3.75	$3.59	$3.72	$3.72	522,263
2020-04-03	$3.55	$3.56	$3.44	$3.51	$3.51	527,345
2020-04-02	$3.31	$3.59	$3.30	$3.57	$3.57	531,951
2020-04-01	$3.67	$3.92	$3.36	$3.37	$3.37	878,952
2020-03-31	$3.77	$3.89	$3.64	$3.80	$3.80	703,159
2020-03-30	$3.74	$3.83	$3.62	$3.80	$3.80	1,128,898
2020-03-27	$3.58	$3.76	$3.46	$3.69	$3.69	949,667
2020-03-26	$3.48	$3.69	$3.45	$3.67	$3.67	855,047
2020-03-25	$3.65	$3.76	$3.44	$3.44	$3.44	739,579
2020-03-24	$3.35	$3.64	$3.29	$3.64	$3.64	679,821
2020-03-23	$3.25	$3.38	$3.15	$3.28	$3.28	893,008
2020-03-20	$3.23	$3.36	$3.16	$3.22	$3.22	909,316
2020-03-19	$3.10	$3.43	$3.09	$3.22	$3.22	1,704,890
2020-03-18	$3.19	$3.28	$3.00	$3.10	$3.10	1,275,450
2020-03-17	$3.28	$3.32	$3.13	$3.25	$3.25	1,005,286
2020-03-16	$3.09	$3.35	$2.94	$3.26	$3.26	1,384,731
2020-03-13	$3.19	$3.28	$3.08	$3.28	$3.28	1,213,408
2020-03-12	$3.37	$3.43	$3.05	$3.08	$3.08	1,581,143
2020-03-11	$3.49	$3.59	$3.39	$3.50	$3.50	1,009,204
2020-03-10	$3.66	$3.68	$3.46	$3.56	$3.56	1,012,880
2020-03-09	$3.66	$3.74	$3.52	$3.58	$3.58	970,686
2020-03-06	$3.70	$3.83	$3.67	$3.83	$3.83	753,485
2020-03-05	$3.72	$3.83	$3.72	$3.80	$3.80	1,295,365
2020-03-04	$3.91	$3.94	$3.75	$3.79	$3.79	1,148,149
2020-03-03	$3.98	$4.08	$3.84	$3.87	$3.87	1,334,963
2020-03-02	$4.05	$4.09	$3.98	$4.01	$4.01	793,403
2020-02-28	$3.96	$4.14	$3.96	$4.05	$4.05	1,685,355
2020-02-27	$4.12	$4.27	$4.09	$4.10	$4.10	1,598,806
2020-02-26	$4.21	$4.30	$4.15	$4.29	$4.29	1,438,199
2020-02-25	$4.38	$4.42	$4.25	$4.26	$4.26	2,332,081
2020-02-24	$4.44	$4.49	$4.35	$4.41	$4.41	920,774
2020-02-21	$4.56	$4.57	$4.46	$4.47	$4.47	553,354
2020-02-20	$4.46	$4.60	$4.42	$4.58	$4.58	845,697
2020-02-19	$4.50	$4.51	$4.41	$4.46	$4.46	831,723
2020-02-18	$4.41	$4.53	$4.41	$4.49	$4.49	1,000,978
2020-02-14	$4.48	$4.53	$4.39	$4.50	$4.50	1,798,384
2020-02-13	$4.48	$4.53	$4.45	$4.48	$4.48	445,648
2020-02-12	$4.54	$4.57	$4.49	$4.50	$4.50	613,217
2020-02-11	$4.40	$4.51	$4.38	$4.51	$4.51	630,880
2020-02-10	$4.49	$4.53	$4.38	$4.39	$4.39	1,953,314
2020-02-07	$4.60	$4.69	$4.47	$4.53	$4.53	4,877,478
2020-02-06	$4.99	$5.12	$4.96	$5.02	$5.02	879,606
2020-02-05	$5.01	$5.15	$4.94	$4.96	$4.96	608,003
2020-02-04	$4.93	$5.02	$4.92	$4.96	$4.96	1,007,210
2020-02-03	$4.77	$4.89	$4.75	$4.87	$4.87	865,737
2020-01-31	$4.88	$4.97	$4.75	$4.77	$4.77	893,491
2020-01-30	$4.91	$4.96	$4.85	$4.87	$4.87	461,891
2020-01-29	$4.90	$4.95	$4.86	$4.91	$4.91	559,111
2020-01-28	$4.86	$4.93	$4.83	$4.89	$4.89	552,603
2020-01-27	$4.82	$4.86	$4.79	$4.85	$4.85	417,112
2020-01-24	$4.87	$4.97	$4.87	$4.90	$4.90	492,508
2020-01-23	$4.74	$4.86	$4.70	$4.84	$4.84	686,486
2020-01-22	$4.88	$4.91	$4.72	$4.75	$4.75	571,341
2020-01-21	$5.02	$5.04	$4.83	$4.85	$4.85	737,371
2020-01-17	$5.21	$5.22	$4.95	$5.00	$5.00	1,593,826
2020-01-16	$5.11	$5.24	$5.11	$5.16	$5.16	928,370
2020-01-15	$4.93	$5.09	$4.93	$5.07	$5.07	1,110,420
2020-01-14	$4.90	$4.98	$4.90	$4.93	$4.93	783,665
2020-01-13	$4.90	$4.97	$4.90	$4.91	$4.91	361,319
2020-01-10	$5.06	$5.09	$4.89	$4.90	$4.90	728,581
2020-01-09	$4.90	$5.15	$4.88	$5.09	$5.09	1,295,324
2020-01-08	$4.77	$4.92	$4.77	$4.86	$4.86	1,135,747
2020-01-07	$4.65	$4.82	$4.62	$4.80	$4.80	1,599,117
2020-01-06	$4.66	$4.68	$4.60	$4.67	$4.67	561,445
2020-01-03	$4.76	$4.80	$4.66	$4.68	$4.68	581,615
2020-01-02	$4.90	$4.93	$4.78	$4.79	$4.79	428,768
2019-12-31	$4.82	$4.88	$4.80	$4.86	$4.86	702,702
2019-12-30	$4.80	$4.85	$4.68	$4.83	$4.83	546,753
2019-12-27	$4.89	$4.89	$4.76	$4.80	$4.80	439,794
2019-12-26	$4.87	$4.89	$4.82	$4.87	$4.87	333,016
2019-12-24	$4.89	$4.93	$4.82	$4.83	$4.83	247,420
2019-12-23	$4.86	$4.91	$4.73	$4.89	$4.89	694,773
2019-12-20	$4.83	$4.93	$4.81	$4.82	$4.82	3,709,982
2019-12-19	$4.75	$4.81	$4.70	$4.81	$4.81	750,257
2019-12-18	$4.85	$4.85	$4.74	$4.76	$4.76	713,873
2019-12-17	$4.87	$4.91	$4.79	$4.83	$4.83	613,292
2019-12-16	$4.69	$4.88	$4.67	$4.87	$4.87	2,104,171
2019-12-13	$4.56	$4.74	$4.56	$4.67	$4.67	977,107
2019-12-12	$4.51	$4.64	$4.47	$4.56	$4.56	1,237,520
2019-12-11	$4.56	$4.57	$4.49	$4.51	$4.51	916,695
2019-12-10	$4.59	$4.60	$4.52	$4.54	$4.54	1,048,224
2019-12-09	$4.63	$4.67	$4.57	$4.59	$4.59	810,812
2019-12-06	$4.61	$4.68	$4.60	$4.63	$4.63	1,086,820
2019-12-05	$4.70	$4.71	$4.62	$4.64	$4.64	1,480,949
2019-12-04	$4.81	$4.82	$4.69	$4.71	$4.71	1,036,149
2019-12-03	$4.76	$4.79	$4.74	$4.78	$4.78	1,351,843
2019-12-02	$4.84	$4.86	$4.74	$4.77	$4.77	604,877
2019-11-29	$4.83	$4.91	$4.79	$4.83	$4.83	440,597
2019-11-27	$4.76	$4.88	$4.76	$4.86	$4.86	585,124
2019-11-26	$4.72	$4.84	$4.72	$4.74	$4.74	1,048,843
2019-11-25	$4.65	$4.79	$4.65	$4.75	$4.75	1,606,300
2019-11-22	$4.73	$4.75	$4.65	$4.71	$4.71	1,395,562
2019-11-21	$4.78	$4.81	$4.70	$4.73	$4.73	601,242
2019-11-20	$4.76	$4.81	$4.71	$4.81	$4.81	947,938
2019-11-19	$4.75	$4.77	$4.69	$4.76	$4.76	726,391
2019-11-18	$4.71	$4.79	$4.68	$4.74	$4.74	766,620
2019-11-15	$4.86	$4.86	$4.69	$4.74	$4.74	1,414,973
2019-11-14	$4.81	$4.85	$4.81	$4.82	$4.82	1,009,659
2019-11-13	$4.91	$4.91	$4.76	$4.83	$4.83	1,043,094
2019-11-12	$4.83	$4.93	$4.80	$4.83	$4.83	1,227,528
2019-11-11	$4.78	$4.83	$4.75	$4.81	$4.81	748,496
2019-11-08	$4.85	$4.90	$4.76	$4.76	$4.76	1,034,040
2019-11-07	$4.90	$4.93	$4.87	$4.88	$4.88	1,262,231
2019-11-06	$4.92	$5.00	$4.80	$4.88	$4.88	1,648,188
2019-11-05	$4.80	$4.91	$4.79	$4.90	$4.90	1,422,392
2019-11-04	$4.77	$4.89	$4.75	$4.82	$4.82	1,797,196
2019-11-01	$5.15	$5.19	$4.59	$4.74	$4.74	6,905,083
2019-10-31	$6.33	$6.41	$6.25	$6.26	$6.26	658,497
2019-10-30	$6.21	$6.30	$6.20	$6.29	$6.29	315,146
2019-10-29	$6.20	$6.24	$6.16	$6.20	$6.20	421,275
2019-10-28	$6.18	$6.30	$6.15	$6.18	$6.18	472,237
2019-10-25	$6.17	$6.23	$6.11	$6.18	$6.18	294,955
2019-10-24	$6.19	$6.28	$6.16	$6.20	$6.20	376,381
2019-10-23	$6.06	$6.16	$6.06	$6.14	$6.14	483,274
2019-10-22	$6.25	$6.28	$6.04	$6.08	$6.08	538,419
2019-10-21	$6.23	$6.29	$6.15	$6.22	$6.22	534,947
2019-10-18	$6.27	$6.31	$6.14	$6.18	$6.18	769,751
2019-10-17	$6.41	$6.45	$6.29	$6.32	$6.32	789,754
2019-10-16	$6.45	$6.56	$6.35	$6.42	$6.42	938,792
2019-10-15	$6.43	$6.54	$6.37	$6.51	$6.51	723,405
2019-10-14	$6.40	$6.46	$6.37	$6.40	$6.40	421,475
2019-10-11	$6.35	$6.47	$6.31	$6.43	$6.43	530,151
2019-10-10	$6.42	$6.43	$6.28	$6.28	$6.28	577,578
2019-10-09	$6.45	$6.46	$6.30	$6.41	$6.41	499,703
2019-10-08	$6.53	$6.56	$6.40	$6.41	$6.41	565,444
2019-10-07	$6.50	$6.59	$6.45	$6.58	$6.58	460,010
2019-10-04	$6.45	$6.51	$6.41	$6.50	$6.50	554,411
2019-10-03	$6.31	$6.42	$6.24	$6.42	$6.42	1,629,496
2019-10-02	$6.48	$6.48	$6.17	$6.33	$6.33	1,156,483
2019-10-01	$6.58	$6.63	$6.41	$6.50	$6.50	1,511,200
2019-09-30	$6.58	$6.63	$6.45	$6.55	$6.55	1,665,323
2019-09-27	$6.81	$6.83	$6.46	$6.55	$6.55	916,926
2019-09-26	$6.99	$7.02	$6.76	$6.79	$6.79	530,756
2019-09-25	$6.95	$7.06	$6.80	$7.03	$7.03	684,822
2019-09-24	$7.15	$7.23	$6.94	$6.96	$6.96	1,278,520
2019-09-23	$7.15	$7.16	$6.90	$7.13	$7.13	1,154,882
2019-09-20	$7.38	$7.47	$7.14	$7.16	$7.16	3,177,634
2019-09-19	$7.50	$7.57	$7.35	$7.37	$7.37	777,632
2019-09-18	$7.55	$7.66	$7.36	$7.49	$7.49	917,947
2019-09-17	$7.62	$7.79	$7.53	$7.67	$7.67	869,184
2019-09-16	$7.46	$7.62	$7.38	$7.59	$7.59	1,368,578
2019-09-13	$7.60	$7.69	$7.48	$7.52	$7.52	1,134,172
2019-09-12	$7.52	$7.72	$7.51	$7.59	$7.59	1,087,913
2019-09-11	$7.21	$7.61	$7.06	$7.52	$7.52	1,416,078
2019-09-10	$7.18	$7.32	$7.14	$7.26	$7.26	1,378,360
2019-09-09	$7.13	$7.27	$7.04	$7.22	$7.22	1,867,542
2019-09-06	$7.05	$7.21	$7.04	$7.09	$7.09	1,091,846
2019-09-05	$6.90	$7.13	$6.84	$7.08	$7.08	1,320,784
2019-09-04	$6.87	$6.92	$6.84	$6.86	$6.86	574,828
2019-09-03	$6.90	$6.98	$6.77	$6.79	$6.79	740,637
2019-08-30	$6.86	$6.92	$6.72	$6.90	$6.90	744,125
2019-08-29	$6.59	$6.90	$6.36	$6.83	$6.83	995,256
2019-08-28	$6.82	$6.87	$6.72	$6.82	$6.82	520,217
2019-08-27	$7.05	$7.05	$6.82	$6.83	$6.83	479,106
2019-08-26	$7.12	$7.19	$6.92	$6.99	$6.99	705,499
2019-08-23	$7.02	$7.36	$6.99	$7.11	$7.11	2,234,288
2019-08-22	$6.88	$7.14	$6.73	$7.06	$7.06	2,069,026
2019-08-21	$7.00	$7.10	$6.90	$6.91	$6.91	877,046
2019-08-20	$6.89	$6.92	$6.81	$6.90	$6.90	727,305
2019-08-19	$6.85	$6.93	$6.82	$6.85	$6.85	884,729
2019-08-16	$6.65	$6.86	$6.65	$6.82	$6.82	950,239
2019-08-15	$6.61	$6.73	$6.56	$6.65	$6.65	683,112
2019-08-14	$6.76	$6.76	$6.50	$6.57	$6.57	1,238,044
2019-08-13	$6.81	$6.93	$6.80	$6.86	$6.86	694,234
2019-08-12	$6.81	$6.89	$6.72	$6.77	$6.77	1,010,592
2019-08-09	$6.96	$7.03	$6.81	$6.83	$6.83	679,552
2019-08-08	$6.76	$7.00	$6.76	$7.00	$7.00	1,783,270
2019-08-07	$6.65	$6.77	$6.61	$6.71	$6.71	1,218,549
2019-08-06	$6.94	$7.09	$6.70	$6.70	$6.70	1,649,276
2019-08-05	$6.91	$7.02	$6.74	$6.86	$6.86	2,488,801
2019-08-02	$6.85	$7.42	$6.59	$7.27	$7.27	2,288,366
2019-08-01	$6.91	$7.03	$6.86	$6.89	$6.89	1,072,357
2019-07-31	$6.94	$7.01	$6.82	$6.90	$6.90	925,160
2019-07-30	$6.96	$7.03	$6.91	$6.94	$6.94	449,797
2019-07-29	$7.08	$7.10	$6.89	$7.01	$7.01	790,429
2019-07-26	$6.98	$7.09	$6.95	$7.05	$7.05	810,628
2019-07-25	$6.82	$6.96	$6.77	$6.93	$6.93	822,516
2019-07-24	$6.97	$6.97	$6.80	$6.88	$6.88	1,214,164
2019-07-23	$6.45	$6.54	$6.35	$6.38	$6.38	648,969
2019-07-22	$6.53	$6.66	$6.34	$6.40	$6.40	993,045
2019-07-19	$6.29	$6.58	$6.29	$6.51	$6.51	1,503,804
2019-07-18	$6.25	$6.29	$6.21	$6.29	$6.29	670,686
2019-07-17	$6.23	$6.31	$6.15	$6.26	$6.26	651,121
2019-07-16	$6.19	$6.26	$6.13	$6.21	$6.21	568,994
2019-07-15	$6.25	$6.26	$6.12	$6.21	$6.21	409,762
2019-07-12	$6.25	$6.34	$6.21	$6.23	$6.23	403,720
2019-07-11	$6.27	$6.28	$6.17	$6.24	$6.24	825,182
2019-07-10	$6.20	$6.27	$6.20	$6.24	$6.24	641,394
2019-07-09	$6.11	$6.25	$6.09	$6.20	$6.20	517,094
2019-07-08	$6.16	$6.16	$6.03	$6.10	$6.10	1,083,823
2019-07-05	$6.21	$6.26	$6.15	$6.23	$6.23	548,784
2019-07-03	$6.29	$6.32	$6.24	$6.27	$6.27	301,359
2019-07-02	$6.39	$6.39	$6.24	$6.27	$6.27	931,852
2019-07-01	$6.22	$6.39	$6.21	$6.37	$6.37	1,272,889
2019-06-28	$6.10	$6.26	$5.96	$6.20	$6.20	4,586,156
2019-06-27	$5.89	$6.12	$5.89	$6.09	$6.09	1,726,814
2019-06-26	$5.75	$5.91	$5.70	$5.87	$5.87	1,282,431
2019-06-25	$5.81	$5.81	$5.67	$5.69	$5.69	566,360
2019-06-24	$5.88	$5.90	$5.77	$5.80	$5.80	1,034,586
2019-06-21	$5.82	$5.85	$5.74	$5.83	$5.83	1,822,513
2019-06-20	$5.98	$6.06	$5.79	$5.84	$5.84	1,135,427
2019-06-19	$5.77	$5.98	$5.76	$5.96	$5.96	580,151
2019-06-18	$5.76	$5.81	$5.65	$5.74	$5.74	604,435
2019-06-17	$5.49	$5.76	$5.49	$5.71	$5.71	694,294
2019-06-14	$5.47	$5.53	$5.46	$5.47	$5.47	435,018
2019-06-13	$5.45	$5.55	$5.45	$5.50	$5.50	729,187
2019-06-12	$5.37	$5.50	$5.36	$5.45	$5.45	399,096
2019-06-11	$5.48	$5.53	$5.39	$5.42	$5.42	836,067
2019-06-10	$5.33	$5.48	$5.30	$5.46	$5.46	951,399
2019-06-07	$5.29	$5.37	$5.27	$5.32	$5.32	585,227
2019-06-06	$5.40	$5.44	$5.23	$5.26	$5.26	1,328,369
2019-06-05	$5.45	$5.50	$5.37	$5.40	$5.40	1,169,126
2019-06-04	$5.48	$5.49	$5.35	$5.41	$5.41	617,174
2019-06-03	$5.66	$5.66	$5.40	$5.44	$5.44	766,538
2019-05-31	$5.60	$5.63	$5.52	$5.59	$5.59	836,828
2019-05-30	$5.63	$5.66	$5.58	$5.62	$5.62	403,782
2019-05-29	$5.60	$5.66	$5.52	$5.61	$5.61	1,999,838
2019-05-28	$5.64	$5.69	$5.61	$5.65	$5.65	846,457
2019-05-24	$5.62	$5.79	$5.62	$5.64	$5.64	1,765,221
2019-05-23	$5.70	$5.76	$5.58	$5.64	$5.64	1,653,167
2019-05-22	$5.53	$5.75	$5.53	$5.74	$5.74	1,822,096
2019-05-21	$5.55	$5.63	$5.55	$5.57	$5.57	908,205
2019-05-20	$5.51	$5.59	$5.45	$5.53	$5.53	347,512
2019-05-17	$5.54	$5.63	$5.50	$5.58	$5.58	554,959
2019-05-16	$5.64	$5.71	$5.56	$5.62	$5.62	568,467
2019-05-15	$5.38	$5.74	$5.38	$5.62	$5.62	917,055
2019-05-14	$5.34	$5.44	$5.34	$5.42	$5.42	592,958
2019-05-13	$5.40	$5.43	$5.30	$5.34	$5.34	577,142
2019-05-10	$5.46	$5.56	$5.41	$5.52	$5.52	688,810
2019-05-09	$5.59	$5.65	$5.39	$5.54	$5.54	818,482
2019-05-08	$5.79	$5.85	$5.58	$5.66	$5.66	1,012,564
2019-05-07	$5.97	$6.04	$5.73	$5.80	$5.80	814,855
2019-05-06	$5.91	$6.06	$5.84	$6.02	$6.02	433,354
2019-05-03	$5.89	$6.16	$5.87	$6.07	$6.07	785,143
2019-05-02	$5.84	$5.93	$5.80	$5.87	$5.87	380,636
2019-05-01	$5.98	$5.99	$5.84	$5.88	$5.88	520,972
2019-04-30	$5.99	$6.00	$5.78	$5.93	$5.93	1,049,597
2019-04-29	$5.96	$6.42	$5.92	$5.93	$5.93	2,149,563
2019-04-26	$5.86	$6.58	$5.75	$6.51	$6.51	2,743,101
2019-04-25	$5.83	$6.03	$5.76	$6.01	$6.01	1,196,486
2019-04-24	$5.72	$5.93	$5.70	$5.84	$5.84	828,951
2019-04-23	$5.65	$5.74	$5.65	$5.72	$5.72	439,855
2019-04-22	$5.62	$5.64	$5.55	$5.63	$5.63	361,044
2019-04-18	$5.58	$5.69	$5.56	$5.63	$5.63	289,066
2019-04-17	$5.72	$5.72	$5.58	$5.61	$5.61	1,080,240
2019-04-16	$5.66	$5.74	$5.61	$5.67	$5.67	260,819
2019-04-15	$5.56	$5.63	$5.54	$5.62	$5.62	894,499
2019-04-12	$5.54	$5.60	$5.49	$5.55	$5.55	213,917
2019-04-11	$5.43	$5.53	$5.43	$5.48	$5.48	925,743
2019-04-10	$5.37	$5.45	$5.36	$5.43	$5.43	204,669
2019-04-09	$5.32	$5.43	$5.27	$5.38	$5.38	1,137,375
2019-04-08	$5.42	$5.43	$5.29	$5.33	$5.33	353,364
2019-04-05	$5.55	$5.55	$5.39	$5.41	$5.41	1,143,647
2019-04-04	$5.72	$5.76	$5.48	$5.53	$5.53	394,047
2019-04-03	$5.68	$5.86	$5.65	$5.71	$5.71	734,012
2019-04-02	$5.60	$5.68	$5.58	$5.67	$5.67	347,628
2019-04-01	$5.51	$5.62	$5.47	$5.60	$5.60	450,392
2019-03-29	$5.53	$5.55	$5.44	$5.47	$5.47	413,512
2019-03-28	$5.54	$5.61	$5.43	$5.50	$5.50	319,445
2019-03-27	$5.60	$5.63	$5.49	$5.54	$5.54	384,121
2019-03-26	$5.52	$5.69	$5.50	$5.63	$5.63	577,722
2019-03-25	$5.29	$5.53	$5.22	$5.46	$5.46	844,907
2019-03-22	$5.60	$5.63	$5.30	$5.30	$5.30	668,876
2019-03-21	$5.32	$5.63	$5.29	$5.62	$5.62	1,331,058
2019-03-20	$5.10	$5.44	$5.10	$5.35	$5.35	1,025,334
2019-03-19	$5.03	$5.06	$4.98	$5.06	$5.06	731,830
2019-03-18	$5.03	$5.05	$4.87	$5.02	$5.02	728,460
2019-03-15	$4.91	$5.10	$4.83	$5.02	$5.02	2,343,660
2019-03-14	$4.87	$4.96	$4.86	$4.92	$4.92	696,850
2019-03-13	$4.85	$4.90	$4.79	$4.87	$4.87	864,372
2019-03-12	$4.79	$4.90	$4.79	$4.84	$4.84	789,619
2019-03-11	$4.71	$4.85	$4.71	$4.82	$4.82	409,602
2019-03-08	$4.70	$4.76	$4.63	$4.73	$4.73	432,745
2019-03-07	$4.74	$4.80	$4.66	$4.73	$4.73	1,187,135
2019-03-06	$4.66	$4.83	$4.66	$4.73	$4.73	957,595
2019-03-05	$4.92	$4.93	$4.67	$4.68	$4.68	746,745
2019-03-04	$5.05	$5.10	$4.91	$4.91	$4.91	1,100,985
2019-03-01	$5.09	$5.19	$4.97	$5.05	$5.05	1,615,215
2019-02-28	$4.85	$5.13	$4.81	$5.06	$5.06	2,261,381
2019-02-27	$4.84	$4.95	$4.78	$4.94	$4.94	709,160
2019-02-26	$4.83	$4.88	$4.77	$4.85	$4.85	996,251
2019-02-25	$4.85	$4.93	$4.81	$4.85	$4.85	1,096,802
2019-02-22	$4.81	$4.89	$4.80	$4.83	$4.83	497,174
2019-02-21	$4.80	$4.87	$4.76	$4.81	$4.81	515,564
2019-02-20	$4.81	$4.87	$4.70	$4.83	$4.83	520,200
2019-02-19	$4.85	$4.91	$4.81	$4.81	$4.81	628,286
2019-02-15	$4.95	$5.03	$4.86	$4.89	$4.89	572,366
2019-02-14	$4.81	$4.95	$4.76	$4.92	$4.92	641,115
2019-02-13	$4.87	$4.92	$4.84	$4.85	$4.85	1,011,949
2019-02-12	$4.94	$4.95	$4.83	$4.85	$4.85	1,185,266
2019-02-11	$4.99	$5.02	$4.91	$4.95	$4.95	580,188
2019-02-08	$4.88	$5.17	$4.80	$4.98	$4.98	1,167,193
2019-02-07	$5.37	$5.48	$5.29	$5.38	$5.38	905,730
2019-02-06	$5.23	$5.39	$5.17	$5.37	$5.37	629,408
2019-02-05	$5.05	$5.25	$5.05	$5.23	$5.23	590,540
2019-02-04	$5.01	$5.18	$5.01	$5.03	$5.03	824,487
2019-02-01	$4.84	$5.02	$4.81	$5.01	$5.01	557,697
2019-01-31	$4.80	$4.93	$4.80	$4.85	$4.85	382,728
2019-01-30	$4.80	$4.83	$4.74	$4.81	$4.81	329,920
2019-01-29	$4.85	$4.85	$4.77	$4.79	$4.79	315,913
2019-01-28	$4.96	$5.00	$4.78	$4.85	$4.85	576,828
2019-01-25	$5.02	$5.05	$4.98	$5.00	$5.00	331,955
2019-01-24	$4.88	$5.04	$4.86	$5.01	$5.01	253,311
2019-01-23	$4.88	$4.93	$4.83	$4.87	$4.87	175,431
2019-01-22	$4.80	$4.87	$4.77	$4.87	$4.87	325,549
2019-01-18	$4.68	$4.83	$4.68	$4.83	$4.83	810,072
2019-01-17	$4.56	$4.70	$4.56	$4.66	$4.66	410,954
2019-01-16	$4.59	$4.61	$4.49	$4.57	$4.57	489,805
2019-01-15	$4.45	$4.63	$4.42	$4.58	$4.58	680,758
2019-01-14	$4.59	$4.59	$4.44	$4.45	$4.45	291,235
2019-01-11	$4.65	$4.69	$4.57	$4.62	$4.62	503,908
2019-01-10	$4.64	$4.72	$4.64	$4.69	$4.69	439,031
2019-01-09	$4.81	$4.82	$4.68	$4.70	$4.70	315,151
2019-01-08	$4.65	$4.82	$4.60	$4.80	$4.80	608,150
2019-01-07	$4.62	$4.69	$4.60	$4.65	$4.65	335,875
2019-01-04	$4.49	$4.65	$4.46	$4.63	$4.63	292,439
2019-01-03	$4.48	$4.52	$4.39	$4.42	$4.42	313,262
2019-01-02	$4.51	$4.60	$4.46	$4.52	$4.52	362,553
2018-12-31	$4.59	$4.62	$4.45	$4.59	$4.59	422,899
2018-12-28	$4.41	$4.61	$4.40	$4.56	$4.56	456,970
2018-12-27	$4.35	$4.44	$4.30	$4.43	$4.43	386,162
2018-12-26	$4.20	$4.44	$4.18	$4.42	$4.42	915,927
2018-12-24	$4.16	$4.23	$4.14	$4.16	$4.16	549,055
2018-12-21	$4.30	$4.32	$4.12	$4.15	$4.15	1,007,436
2018-12-20	$4.38	$4.42	$4.27	$4.29	$4.29	710,162
2018-12-19	$4.36	$4.43	$4.31	$4.38	$4.38	384,846
2018-12-18	$4.40	$4.46	$4.34	$4.36	$4.36	494,128
2018-12-17	$4.51	$4.54	$4.34	$4.36	$4.36	492,104
2018-12-14	$4.53	$4.63	$4.48	$4.53	$4.53	926,769
2018-12-13	$4.69	$4.74	$4.57	$4.58	$4.58	435,514
2018-12-12	$4.66	$4.77	$4.58	$4.67	$4.67	686,984
2018-12-11	$4.70	$4.77	$4.55	$4.60	$4.60	322,769
2018-12-10	$4.67	$4.78	$4.60	$4.66	$4.66	399,319
2018-12-07	$4.73	$4.83	$4.62	$4.67	$4.67	487,292
2018-12-06	$4.69	$4.81	$4.66	$4.72	$4.72	336,398
2018-12-04	$4.85	$4.92	$4.77	$4.77	$4.77	260,831
2018-12-03	$4.93	$4.93	$4.77	$4.85	$4.85	335,296
2018-11-30	$4.82	$4.94	$4.80	$4.86	$4.86	293,546
2018-11-29	$4.76	$4.90	$4.73	$4.81	$4.81	279,743
2018-11-28	$4.74	$4.87	$4.74	$4.81	$4.81	317,636
2018-11-27	$4.71	$4.79	$4.68	$4.71	$4.71	203,583
2018-11-26	$4.60	$4.82	$4.60	$4.80	$4.80	832,099
2018-11-23	$4.60	$4.73	$4.57	$4.57	$4.57	120,177
2018-11-21	$4.67	$4.74	$4.65	$4.68	$4.68	317,058
2018-11-20	$4.65	$4.74	$4.57	$4.64	$4.64	281,153
2018-11-19	$4.87	$4.91	$4.72	$4.73	$4.73	217,303
2018-11-16	$4.88	$4.94	$4.83	$4.89	$4.89	185,705
2018-11-15	$4.84	$4.97	$4.84	$4.93	$4.93	224,277
2018-11-14	$4.96	$5.03	$4.82	$4.86	$4.86	343,643
2018-11-13	$4.95	$4.99	$4.84	$4.94	$4.94	237,895
2018-11-12	$5.02	$5.02	$4.87	$4.92	$4.92	334,497
2018-11-09	$4.96	$5.05	$4.95	$5.02	$5.02	352,148
2018-11-08	$4.99	$5.10	$4.96	$5.00	$5.00	382,955
2018-11-07	$4.95	$5.02	$4.95	$5.02	$5.02	428,729
2018-11-06	$4.86	$4.98	$4.79	$4.95	$4.95	303,036
2018-11-05	$4.94	$4.94	$4.76	$4.89	$4.89	320,320
2018-11-02	$4.95	$5.00	$4.80	$4.92	$4.92	345,333
2018-11-01	$4.80	$4.99	$4.78	$4.97	$4.97	340,253
2018-10-31	$4.50	$4.90	$4.43	$4.84	$4.84	657,884
2018-10-30	$4.07	$4.17	$3.98	$4.17	$4.17	347,857
2018-10-29	$4.30	$4.38	$3.99	$4.09	$4.09	274,513
2018-10-26	$4.20	$4.33	$4.12	$4.26	$4.26	214,180
2018-10-25	$4.25	$4.53	$4.18	$4.29	$4.29	227,816
2018-10-24	$4.40	$4.48	$4.20	$4.21	$4.21	228,938
2018-10-23	$4.37	$4.46	$4.29	$4.41	$4.41	157,075
2018-10-22	$4.45	$4.50	$4.40	$4.44	$4.44	141,064
2018-10-19	$4.52	$4.59	$4.37	$4.43	$4.43	297,519
2018-10-18	$4.68	$4.69	$4.53	$4.53	$4.53	140,339
2018-10-17	$4.75	$4.85	$4.63	$4.69	$4.69	150,725
2018-10-16	$4.54	$4.80	$4.50	$4.78	$4.78	227,884
2018-10-15	$4.48	$4.55	$4.42	$4.51	$4.51	202,311
2018-10-12	$4.71	$4.75	$4.47	$4.49	$4.49	399,682
2018-10-11	$4.65	$4.86	$4.59	$4.60	$4.60	245,378
2018-10-10	$4.99	$5.07	$4.70	$4.73	$4.73	286,281
2018-10-09	$5.00	$5.15	$4.88	$4.99	$4.99	173,117
2018-10-08	$5.08	$5.14	$4.90	$5.00	$5.00	219,574
2018-10-05	$5.16	$5.16	$5.01	$5.11	$5.11	184,633
2018-10-04	$5.23	$5.28	$5.09	$5.15	$5.15	169,366
2018-10-03	$5.19	$5.28	$5.11	$5.24	$5.24	191,054
2018-10-02	$5.31	$5.31	$5.13	$5.16	$5.16	358,298
2018-10-01	$5.30	$5.38	$5.25	$5.34	$5.34	325,635
2018-09-28	$5.20	$5.30	$5.13	$5.30	$5.30	254,071
2018-09-27	$5.30	$5.30	$5.15	$5.20	$5.20	159,132
2018-09-26	$5.35	$5.39	$5.20	$5.30	$5.30	166,204
2018-09-25	$5.25	$5.38	$5.25	$5.35	$5.35	154,713
2018-09-24	$5.25	$5.35	$5.20	$5.25	$5.25	362,165
2018-09-21	$5.45	$5.45	$5.25	$5.25	$5.25	1,014,257
2018-09-20	$5.40	$5.60	$5.40	$5.45	$5.45	251,974
2018-09-19	$5.45	$5.50	$5.35	$5.40	$5.40	268,059
2018-09-18	$5.55	$5.63	$5.40	$5.48	$5.48	340,886
2018-09-17	$5.60	$5.70	$5.50	$5.55	$5.55	353,097
2018-09-14	$5.55	$5.70	$5.53	$5.65	$5.65	402,591
2018-09-13	$5.60	$5.63	$5.55	$5.55	$5.55	321,383
2018-09-12	$5.50	$5.71	$5.50	$5.60	$5.60	795,730
2018-09-11	$5.05	$5.55	$5.03	$5.55	$5.55	1,078,300
2018-09-10	$4.90	$5.05	$4.80	$5.05	$5.05	443,729
2018-09-07	$4.85	$4.90	$4.80	$4.90	$4.90	224,651
2018-09-06	$4.90	$4.90	$4.85	$4.85	$4.85	153,400
2018-09-05	$4.85	$4.90	$4.70	$4.90	$4.90	340,980
2018-09-04	$4.85	$4.85	$4.78	$4.85	$4.85	151,377
2018-08-31	$4.85	$4.90	$4.80	$4.90	$4.90	237,448
2018-08-30	$4.85	$4.90	$4.73	$4.90	$4.90	215,953
2018-08-29	$4.85	$4.90	$4.80	$4.85	$4.85	212,102
2018-08-28	$4.90	$4.90	$4.80	$4.85	$4.85	140,992
2018-08-27	$4.90	$4.95	$4.85	$4.90	$4.90	216,250
2018-08-24	$4.70	$4.95	$4.65	$4.90	$4.90	470,967
2018-08-23	$4.65	$4.70	$4.48	$4.70	$4.70	1,101,927
2018-08-22	$4.75	$4.85	$4.68	$4.73	$4.73	486,615
2018-08-21	$4.90	$5.00	$4.80	$4.83	$4.83	363,698
2018-08-20	$4.95	$5.00	$4.86	$4.95	$4.95	351,075
2018-08-17	$4.95	$4.98	$4.91	$4.95	$4.95	115,282
2018-08-16	$4.90	$5.00	$4.90	$5.00	$5.00	264,195
2018-08-15	$5.00	$5.00	$4.85	$4.95	$4.95	386,197
2018-08-14	$5.00	$5.05	$4.95	$5.05	$5.05	446,351
2018-08-13	$4.95	$5.05	$4.95	$5.00	$5.00	379,728
2018-08-10	$4.95	$5.05	$4.90	$4.98	$4.98	203,390
2018-08-09	$5.00	$5.05	$4.95	$4.95	$4.95	435,498
2018-08-08	$4.95	$5.00	$4.95	$5.00	$5.00	239,907
2018-08-07	$4.95	$5.00	$4.93	$5.00	$5.00	248,633
2018-08-06	$5.00	$5.00	$4.95	$5.00	$5.00	289,849
2018-08-03	$4.95	$5.00	$4.90	$4.98	$4.98	424,841
2018-08-02	$5.00	$5.05	$4.95	$5.00	$5.00	369,468
2018-08-01	$4.80	$5.25	$4.80	$5.00	$5.00	937,104
2018-07-31	$4.65	$4.83	$4.55	$4.70	$4.70	365,022
2018-07-30	$4.75	$4.75	$4.63	$4.65	$4.65	317,791
2018-07-27	$5.05	$5.05	$4.73	$4.75	$4.75	259,585
2018-07-26	$4.95	$5.00	$4.85	$5.00	$5.00	323,972
2018-07-25	$5.00	$5.05	$4.93	$4.98	$4.98	378,730
2018-07-24	$5.10	$5.15	$4.88	$4.95	$4.95	548,982
2018-07-23	$5.05	$5.18	$5.00	$5.05	$5.05	434,608
2018-07-20	$4.95	$5.25	$4.95	$5.05	$5.05	1,331,925
2018-07-19	$4.90	$5.10	$4.90	$5.00	$5.00	556,727
2018-07-18	$4.90	$4.95	$4.85	$4.95	$4.95	286,933
2018-07-17	$4.85	$5.00	$4.85	$4.90	$4.90	413,810
2018-07-16	$4.80	$4.90	$4.79	$4.90	$4.90	442,474
2018-07-13	$4.80	$4.85	$4.75	$4.80	$4.80	267,588
2018-07-12	$4.75	$4.80	$4.70	$4.80	$4.80	225,660
2018-07-11	$4.70	$4.75	$4.65	$4.73	$4.73	188,367
2018-07-10	$4.70	$4.75	$4.65	$4.75	$4.75	185,004
2018-07-09	$4.75	$4.75	$4.65	$4.70	$4.70	369,378
2018-07-06	$4.60	$4.75	$4.60	$4.75	$4.75	344,750
2018-07-05	$4.60	$4.65	$4.55	$4.65	$4.65	109,315
2018-07-03	$4.65	$4.65	$4.50	$4.60	$4.60	114,422
2018-07-02	$4.45	$4.60	$4.45	$4.60	$4.60	292,227
2018-06-29	$4.55	$4.55	$4.45	$4.45	$4.45	259,070
2018-06-28	$4.45	$4.55	$4.40	$4.55	$4.55	307,232
2018-06-27	$4.55	$4.60	$4.45	$4.45	$4.45	357,355
2018-06-26	$4.55	$4.65	$4.45	$4.60	$4.60	251,718
2018-06-25	$4.70	$4.75	$4.55	$4.55	$4.55	334,641
2018-06-22	$4.85	$4.85	$4.60	$4.80	$4.80	2,008,360
2018-06-21	$4.90	$4.90	$4.70	$4.85	$4.85	305,794
2018-06-20	$4.90	$4.95	$4.85	$4.85	$4.85	533,836
2018-06-19	$4.80	$4.90	$4.75	$4.90	$4.90	496,578
2018-06-18	$4.75	$4.90	$4.70	$4.85	$4.85	725,927
2018-06-15	$4.45	$4.80	$4.40	$4.80	$4.80	1,498,606
2018-06-14	$4.55	$4.55	$4.40	$4.50	$4.50	500,140
2018-06-13	$4.30	$4.55	$4.28	$4.55	$4.55	977,980
2018-06-12	$4.25	$4.30	$4.20	$4.30	$4.30	443,171
2018-06-11	$4.20	$4.30	$4.17	$4.25	$4.25	400,543
2018-06-08	$4.15	$4.23	$4.12	$4.20	$4.20	447,998
2018-06-07	$4.25	$4.30	$4.15	$4.20	$4.20	339,197
2018-06-06	$4.30	$4.35	$4.25	$4.30	$4.30	271,218
2018-06-05	$4.25	$4.35	$4.25	$4.35	$4.35	344,500
2018-06-04	$4.25	$4.35	$4.20	$4.30	$4.30	266,576
2018-06-01	$4.30	$4.31	$4.20	$4.25	$4.25	326,020
2018-05-31	$4.30	$4.35	$4.25	$4.30	$4.30	286,290
2018-05-30	$4.25	$4.36	$4.21	$4.30	$4.30	406,258
2018-05-29	$4.25	$4.33	$4.15	$4.25	$4.25	282,154
2018-05-25	$4.20	$4.40	$4.15	$4.30	$4.30	618,878
2018-05-24	$4.30	$4.30	$4.10	$4.25	$4.25	1,014,488
2018-05-23	$4.10	$4.30	$4.06	$4.25	$4.25	620,307
2018-05-22	$4.15	$4.25	$4.10	$4.10	$4.10	579,442
2018-05-21	$4.15	$4.25	$4.15	$4.20	$4.20	289,381
2018-05-18	$4.20	$4.25	$4.13	$4.15	$4.15	350,045
2018-05-17	$4.20	$4.30	$4.05	$4.15	$4.15	412,171
2018-05-16	$4.20	$4.25	$4.10	$4.25	$4.25	339,224
2018-05-15	$4.15	$4.30	$4.10	$4.20	$4.20	388,252
2018-05-14	$4.25	$4.35	$4.15	$4.18	$4.18	454,485
2018-05-11	$4.35	$4.35	$4.15	$4.30	$4.30	307,744
2018-05-10	$4.35	$4.40	$4.15	$4.35	$4.35	341,029
2018-05-09	$4.40	$4.40	$4.30	$4.33	$4.33	415,465
2018-05-08	$4.45	$4.55	$4.30	$4.40	$4.40	868,261
2018-05-07	$4.45	$4.50	$4.38	$4.45	$4.45	405,271
2018-05-04	$4.55	$4.55	$4.40	$4.48	$4.48	249,433
2018-05-03	$4.55	$4.63	$4.15	$4.55	$4.55	408,313
2018-05-02	$4.60	$4.70	$4.53	$4.60	$4.60	285,780
2018-05-01	$4.60	$4.65	$4.40	$4.55	$4.55	470,725
2018-04-30	$4.65	$4.75	$4.53	$4.65	$4.65	451,501
2018-04-27	$5.00	$5.00	$4.35	$4.60	$4.60	1,343,388
2018-04-26	$4.90	$5.03	$4.85	$4.95	$4.95	413,915
2018-04-25	$4.75	$4.90	$4.68	$4.90	$4.90	562,129
2018-04-24	$4.80	$4.95	$4.70	$4.75	$4.75	368,736
2018-04-23	$4.80	$4.83	$4.75	$4.80	$4.80	186,948
2018-04-20	$4.80	$4.85	$4.58	$4.80	$4.80	1,203,011
2018-04-19	$5.00	$5.00	$4.80	$4.83	$4.83	483,558
2018-04-18	$4.95	$5.10	$4.85	$5.00	$5.00	596,786
2018-04-17	$4.90	$4.95	$4.90	$4.95	$4.95	121,811
2018-04-16	$4.95	$4.95	$4.85	$4.90	$4.90	1,198,399
2018-04-13	$4.95	$5.00	$4.85	$4.95	$4.95	142,766
2018-04-12	$4.95	$4.98	$4.90	$4.90	$4.90	207,310
2018-04-11	$4.85	$4.95	$4.80	$4.95	$4.95	245,584
2018-04-10	$4.90	$4.98	$4.85	$4.85	$4.85	215,708
2018-04-09	$4.85	$5.03	$4.85	$4.90	$4.90	247,854
2018-04-06	$4.85	$4.90	$4.73	$4.85	$4.85	322,240
2018-04-05	$5.05	$5.05	$4.85	$4.88	$4.88	347,599
2018-04-04	$4.80	$5.03	$4.75	$5.00	$5.00	296,609
2018-04-03	$4.90	$5.00	$4.83	$4.85	$4.85	289,838
2018-04-02	$4.90	$4.98	$4.75	$4.85	$4.85	389,685
2018-03-29	$4.90	$4.98	$4.85	$4.95	$4.95	216,069
2018-03-28	$4.90	$4.95	$4.75	$4.90	$4.90	533,770
2018-03-27	$5.20	$5.20	$4.85	$4.85	$4.85	515,707
2018-03-26	$5.20	$5.20	$5.05	$5.20	$5.20	227,749
2018-03-23	$5.15	$5.20	$5.00	$5.10	$5.10	402,562
2018-03-22	$5.10	$5.20	$4.90	$5.15	$5.15	849,570
2018-03-21	$4.80	$5.10	$4.80	$5.10	$5.10	699,516
2018-03-20	$4.70	$4.85	$4.65	$4.80	$4.80	381,565
2018-03-19	$4.70	$4.75	$4.60	$4.70	$4.70	311,402
2018-03-16	$4.75	$4.85	$4.50	$4.75	$4.75	2,774,815
2018-03-15	$4.70	$4.75	$4.60	$4.75	$4.75	1,487,741
2018-03-14	$4.75	$4.80	$4.65	$4.70	$4.70	623,065
2018-03-13	$4.85	$4.90	$4.65	$4.75	$4.75	403,710
2018-03-12	$4.85	$4.85	$4.75	$4.83	$4.83	380,232
2018-03-09	$4.75	$4.85	$4.75	$4.85	$4.85	578,801
2018-03-08	$4.75	$4.90	$4.75	$4.78	$4.78	788,535
2018-03-07	$4.85	$4.90	$4.75	$4.75	$4.75	976,966
2018-03-06	$4.85	$4.98	$4.80	$4.90	$4.90	638,887
2018-03-05	$4.80	$4.90	$4.75	$4.90	$4.90	651,244
2018-03-02	$4.75	$4.95	$4.70	$4.85	$4.85	591,458
2018-03-01	$4.80	$4.85	$4.65	$4.80	$4.80	619,766
2018-02-28	$4.80	$4.95	$4.80	$4.80	$4.80	344,962
2018-02-27	$4.85	$5.08	$4.85	$4.85	$4.85	802,042
2018-02-26	$4.85	$5.05	$4.85	$4.95	$4.95	1,077,637
2018-02-23	$4.80	$4.90	$4.70	$4.85	$4.85	1,101,746
2018-02-22	$4.95	$5.03	$4.80	$4.88	$4.88	590,890
2018-02-21	$5.00	$5.08	$4.85	$5.00	$5.00	619,587
2018-02-20	$5.05	$5.30	$5.00	$5.03	$5.03	1,567,471
2018-02-16	$5.05	$5.20	$4.95	$5.10	$5.10	717,456
2018-02-15	$5.00	$5.20	$4.95	$5.20	$5.20	817,540
2018-02-14	$4.70	$5.10	$4.70	$5.05	$5.05	895,089
2018-02-13	$4.75	$4.80	$4.65	$4.75	$4.75	701,797
2018-02-12	$4.85	$4.90	$4.70	$4.80	$4.80	824,844
2018-02-09	$4.75	$5.05	$4.65	$4.80	$4.80	1,964,396
2018-02-08	$4.05	$4.10	$3.95	$4.00	$4.00	402,136
2018-02-07	$4.05	$4.25	$3.80	$4.05	$4.05	553,655
2018-02-06	$4.10	$4.25	$4.00	$4.05	$4.05	390,043
2018-02-05	$4.35	$4.45	$4.10	$4.20	$4.20	381,691
2018-02-02	$4.45	$4.50	$4.35	$4.40	$4.40	320,804
2018-02-01	$4.45	$4.55	$4.31	$4.50	$4.50	309,923
2018-01-31	$4.40	$4.59	$4.35	$4.50	$4.50	567,310
2018-01-30	$4.50	$4.60	$4.20	$4.33	$4.33	2,467,544
2018-01-29	$4.20	$4.20	$4.05	$4.05	$4.05	133,090
2018-01-26	$4.05	$4.20	$4.05	$4.20	$4.20	144,077
2018-01-25	$4.00	$4.15	$4.00	$4.05	$4.05	238,795
2018-01-24	$4.05	$4.05	$3.93	$4.00	$4.00	268,113
2018-01-23	$4.00	$4.10	$4.00	$4.03	$4.03	275,775
2018-01-22	$4.05	$4.10	$4.00	$4.05	$4.05	180,201
2018-01-19	$4.10	$4.20	$4.00	$4.10	$4.10	456,046
2018-01-18	$4.20	$4.25	$4.10	$4.13	$4.13	263,562
2018-01-17	$4.30	$4.30	$4.10	$4.15	$4.15	261,988
2018-01-16	$4.20	$4.35	$4.10	$4.20	$4.20	665,955
2018-01-12	$4.10	$4.25	$4.10	$4.20	$4.20	240,619
2018-01-11	$3.90	$4.15	$3.90	$4.15	$4.15	353,217
2018-01-10	$3.95	$4.00	$3.90	$3.95	$3.95	182,463
2018-01-09	$3.95	$4.00	$3.90	$3.95	$3.95	274,276
2018-01-08	$3.95	$4.00	$3.90	$3.95	$3.95	161,722
2018-01-05	$3.95	$4.00	$3.90	$3.98	$3.98	371,221
2018-01-04	$3.95	$4.00	$3.85	$3.95	$3.95	567,354
2018-01-03	$3.95	$4.05	$3.90	$3.90	$3.90	241,369
2018-01-02	$3.95	$4.05	$3.90	$4.00	$4.00	538,702
2017-12-29	$3.95	$3.98	$3.85	$3.90	$3.90	261,042
2017-12-28	$3.95	$4.00	$3.90	$3.95	$3.95	404,779
2017-12-27	$4.00	$4.05	$3.90	$3.95	$3.95	240,067
2017-12-26	$4.05	$4.10	$3.95	$3.95	$3.95	188,393
2017-12-22	$4.05	$4.10	$3.95	$4.00	$4.00	436,768
2017-12-21	$3.90	$4.10	$3.90	$4.05	$4.05	649,804
2017-12-20	$3.90	$4.09	$3.83	$3.95	$3.95	1,168,847
2017-12-19	$3.90	$4.00	$3.85	$3.85	$3.85	275,816
2017-12-18	$3.90	$3.95	$3.85	$3.88	$3.88	174,258
2017-12-15	$3.80	$3.95	$3.80	$3.85	$3.85	1,223,778
2017-12-14	$3.90	$3.93	$3.80	$3.85	$3.85	617,736
2017-12-13	$4.00	$4.05	$3.85	$3.90	$3.90	476,601
2017-12-12	$3.95	$4.10	$3.91	$3.95	$3.95	616,388
2017-12-11	$3.85	$4.00	$3.80	$3.90	$3.90	333,963
2017-12-08	$3.85	$3.90	$3.85	$3.90	$3.90	202,542
2017-12-07	$3.85	$3.94	$3.80	$3.85	$3.85	300,855
2017-12-06	$3.90	$4.00	$3.85	$3.90	$3.90	63,817
2017-12-05	$3.90	$4.00	$3.80	$3.95	$3.95	445,576
2017-12-04	$4.00	$4.00	$3.85	$3.85	$3.85	545,494
2017-12-01	$3.85	$4.00	$3.85	$3.95	$3.95	831,333
2017-11-30	$3.90	$3.95	$3.83	$3.90	$3.90	254,482
2017-11-29	$3.85	$4.05	$3.85	$3.90	$3.90	482,692
2017-11-28	$3.85	$4.00	$3.83	$3.90	$3.90	1,147,601
2017-11-27	$3.90	$3.93	$3.80	$3.85	$3.85	580,697
2017-11-24	$3.80	$3.98	$3.80	$3.95	$3.95	382,662
2017-11-22	$3.85	$3.90	$3.78	$3.85	$3.85	868,406
2017-11-21	$3.90	$4.00	$3.79	$3.88	$3.88	988,891
2017-11-20	$3.85	$4.00	$3.80	$3.95	$3.95	290,622
2017-11-17	$3.90	$3.90	$3.80	$3.85	$3.85	387,952
2017-11-16	$3.85	$3.95	$3.78	$3.90	$3.90	567,818
2017-11-15	$3.80	$3.90	$3.70	$3.85	$3.85	979,058
2017-11-14	$3.85	$3.95	$3.80	$3.85	$3.85	725,455
2017-11-13	$3.90	$4.05	$3.85	$3.90	$3.90	389,946
2017-11-10	$3.90	$4.00	$3.80	$3.95	$3.95	479,770
2017-11-09	$3.95	$4.08	$3.80	$3.85	$3.85	601,528
2017-11-08	$3.95	$4.05	$3.90	$3.95	$3.95	336,930
2017-11-07	$3.95	$4.10	$3.90	$3.90	$3.90	531,666
2017-11-06	$4.05	$4.10	$3.93	$4.00	$4.00	588,952
2017-11-03	$3.95	$4.10	$3.90	$4.05	$4.05	542,790
2017-11-02	$3.85	$4.05	$3.85	$3.98	$3.98	460,120
2017-11-01	$3.85	$3.93	$3.70	$3.85	$3.85	1,058,533
2017-10-31	$3.70	$3.85	$3.60	$3.85	$3.85	754,485
2017-10-30	$3.60	$3.70	$3.50	$3.65	$3.65	598,158
2017-10-27	$3.55	$3.65	$3.45	$3.55	$3.55	1,007,712
2017-10-26	$3.50	$3.60	$3.43	$3.50	$3.50	853,455
2017-10-25	$3.55	$3.64	$3.45	$3.50	$3.50	920,406
2017-10-24	$3.70	$3.75	$3.60	$3.60	$3.60	502,800
2017-10-23	$3.75	$3.75	$3.60	$3.65	$3.65	479,074
2017-10-20	$3.45	$3.85	$3.45	$3.75	$3.75	1,462,196
2017-10-19	$3.50	$3.53	$3.35	$3.45	$3.45	1,624,384
2017-10-18	$3.25	$3.60	$3.20	$3.55	$3.55	4,488,606
2017-10-17	$3.85	$3.95	$3.75	$3.80	$3.80	507,827
2017-10-16	$3.90	$4.00	$3.85	$3.90	$3.90	518,080
2017-10-13	$3.95	$3.95	$3.80	$3.85	$3.85	346,262
2017-10-12	$3.95	$3.95	$3.90	$3.95	$3.95	260,654
2017-10-11	$3.95	$4.05	$3.90	$3.95	$3.95	437,468
2017-10-10	$3.95	$4.05	$3.85	$3.95	$3.95	551,484
2017-10-09	$4.10	$4.20	$3.85	$3.90	$3.90	536,038
2017-10-06	$4.15	$4.20	$4.05	$4.10	$4.10	478,745
2017-10-05	$4.10	$4.30	$4.00	$4.10	$4.10	1,541,300
2017-10-04	$3.80	$3.85	$3.70	$3.75	$3.75	467,687
2017-10-03	$3.85	$3.90	$3.75	$3.85	$3.85	676,664
2017-10-02	$3.75	$3.90	$3.70	$3.80	$3.80	499,267
2017-09-29	$3.50	$3.80	$3.50	$3.70	$3.70	1,042,829
2017-09-28	$3.55	$3.64	$3.45	$3.55	$3.55	404,821
2017-09-27	$3.50	$3.60	$3.45	$3.60	$3.60	632,602
2017-09-26	$3.55	$3.55	$3.45	$3.50	$3.50	377,129
2017-09-25	$3.45	$3.65	$3.45	$3.50	$3.50	297,408
2017-09-22	$3.45	$3.55	$3.45	$3.50	$3.50	341,505
2017-09-21	$3.60	$3.60	$3.50	$3.53	$3.53	423,649
2017-09-20	$3.65	$3.68	$3.55	$3.60	$3.60	423,738
2017-09-19	$3.75	$3.75	$3.55	$3.60	$3.60	557,453
2017-09-18	$3.70	$3.90	$3.66	$3.70	$3.70	1,089,504
2017-09-15	$3.95	$4.00	$3.60	$3.65	$3.65	3,479,788
2017-09-14	$3.95	$4.00	$3.90	$3.95	$3.95	313,252
2017-09-13	$3.90	$4.05	$3.90	$3.95	$3.95	604,115
2017-09-12	$4.00	$4.00	$3.85	$3.85	$3.85	184,902
2017-09-11	$3.90	$4.00	$3.80	$4.00	$4.00	565,662
2017-09-08	$3.75	$3.90	$3.75	$3.90	$3.90	383,307
2017-09-07	$3.90	$3.98	$3.70	$3.73	$3.73	849,125
2017-09-06	$3.80	$3.95	$3.80	$3.90	$3.90	609,426
2017-09-05	$3.80	$3.90	$3.78	$3.80	$3.80	316,625
2017-09-01	$3.85	$3.98	$3.70	$3.90	$3.90	547,081
2017-08-31	$3.85	$3.93	$3.80	$3.80	$3.80	267,762
2017-08-30	$3.80	$3.93	$3.80	$3.80	$3.80	333,204
2017-08-29	$3.70	$3.90	$3.70	$3.85	$3.85	203,553
2017-08-28	$3.80	$3.80	$3.68	$3.75	$3.75	322,930
2017-08-25	$3.90	$3.95	$3.73	$3.80	$3.80	406,116
2017-08-24	$3.85	$3.95	$3.80	$3.90	$3.90	1,059,999
2017-08-23	$3.80	$3.95	$3.80	$3.90	$3.90	596,776
2017-08-22	$3.85	$3.95	$3.83	$3.85	$3.85	673,562
2017-08-21	$3.90	$3.95	$3.80	$3.85	$3.85	415,627
2017-08-18	$3.90	$4.03	$3.85	$3.90	$3.90	447,218
2017-08-17	$4.00	$4.15	$3.90	$3.90	$3.90	584,230
2017-08-16	$3.85	$4.13	$3.85	$3.95	$3.95	954,696
2017-08-15	$3.95	$4.08	$3.90	$3.90	$3.90	593,714
2017-08-14	$4.05	$4.10	$3.90	$3.90	$3.90	663,692
2017-08-11	$3.90	$4.05	$3.85	$3.95	$3.95	655,140
2017-08-10	$4.05	$4.10	$3.85	$3.90	$3.90	764,508
2017-08-09	$4.10	$4.13	$3.98	$4.05	$4.05	918,340
2017-08-08	$4.30	$4.30	$4.00	$4.10	$4.10	1,075,409
2017-08-07	$4.40	$4.40	$4.25	$4.33	$4.33	544,793
2017-08-04	$4.40	$4.43	$4.28	$4.40	$4.40	614,345
2017-08-03	$4.50	$4.55	$4.25	$4.35	$4.35	494,568
2017-08-02	$4.55	$4.60	$4.36	$4.55	$4.55	1,060,145
2017-08-01	$4.50	$4.70	$4.45	$4.55	$4.55	1,374,453
2017-07-31	$4.45	$4.60	$4.01	$4.53	$4.53	2,438,828
2017-07-28	$4.90	$5.10	$4.40	$4.45	$4.45	3,297,158
2017-07-27	$5.50	$5.55	$5.25	$5.55	$5.55	1,512,874
2017-07-26	$5.70	$5.75	$5.43	$5.50	$5.50	1,101,780
2017-07-25	$5.95	$5.95	$5.50	$5.65	$5.65	1,257,994
2017-07-24	$6.30	$6.35	$5.85	$5.95	$5.95	709,951
2017-07-21	$6.30	$6.55	$6.20	$6.25	$6.25	2,854,856
2017-07-20	$6.25	$6.33	$6.15	$6.25	$6.25	498,809
2017-07-19	$6.15	$6.35	$6.08	$6.25	$6.25	619,437
2017-07-18	$6.05	$6.15	$6.00	$6.10	$6.10	814,869
2017-07-17	$6.05	$6.23	$6.00	$6.05	$6.05	773,190
2017-07-14	$6.05	$6.15	$5.95	$6.05	$6.05	419,604
2017-07-13	$6.00	$6.10	$5.85	$6.05	$6.05	610,906
2017-07-12	$6.15	$6.20	$5.90	$6.00	$6.00	1,015,536
2017-07-11	$6.00	$6.25	$5.95	$6.00	$6.00	963,478
2017-07-10	$5.90	$6.05	$5.78	$5.95	$5.95	717,583
2017-07-07	$5.75	$5.95	$5.75	$5.90	$5.90	358,708
2017-07-06	$5.85	$5.90	$5.75	$5.75	$5.75	340,011
2017-07-05	$5.80	$5.95	$5.80	$5.95	$5.95	418,228
2017-07-03	$6.05	$6.05	$5.75	$5.85	$5.85	253,685
2017-06-30	$6.00	$6.05	$5.90	$6.05	$6.05	576,191
2017-06-29	$6.15	$6.20	$5.85	$6.00	$6.00	534,459
2017-06-28	$6.15	$6.30	$6.05	$6.15	$6.15	589,090
2017-06-27	$6.30	$6.45	$6.05	$6.15	$6.15	918,364
2017-06-26	$6.60	$6.75	$6.25	$6.30	$6.30	699,026
2017-06-23	$6.60	$6.78	$6.51	$6.60	$6.60	1,721,655
2017-06-22	$6.45	$6.55	$6.34	$6.55	$6.55	891,081
2017-06-21	$6.35	$6.45	$6.26	$6.40	$6.40	439,419
2017-06-20	$6.45	$6.50	$6.30	$6.35	$6.35	849,468
2017-06-19	$6.30	$6.43	$6.15	$6.40	$6.40	1,245,882
2017-06-16	$6.25	$6.50	$6.15	$6.20	$6.20	4,478,343
2017-06-15	$6.25	$6.40	$6.20	$6.35	$6.35	1,460,354
2017-06-14	$6.30	$6.55	$6.10	$6.30	$6.30	1,723,131
2017-06-13	$5.95	$6.35	$5.93	$6.25	$6.25	1,931,647
2017-06-12	$5.40	$5.95	$5.35	$5.95	$5.95	2,291,960
2017-06-09	$5.60	$5.63	$5.20	$5.30	$5.30	693,845
2017-06-08	$5.50	$5.60	$5.50	$5.60	$5.60	309,382
2017-06-07	$5.65	$5.68	$5.50	$5.55	$5.55	232,293
2017-06-06	$5.50	$5.70	$5.45	$5.60	$5.60	522,541
2017-06-05	$5.40	$5.60	$5.40	$5.50	$5.50	497,161
2017-06-02	$5.45	$5.55	$5.32	$5.45	$5.45	262,032
2017-06-01	$5.45	$5.55	$5.30	$5.45	$5.45	454,401
2017-05-31	$5.30	$5.40	$5.15	$5.40	$5.40	432,852
2017-05-30	$5.30	$5.35	$5.20	$5.25	$5.25	954,535
2017-05-26	$5.20	$5.65	$5.15	$5.30	$5.30	1,340,963
2017-05-25	$5.15	$5.30	$5.15	$5.20	$5.20	1,184,701
2017-05-24	$5.25	$5.40	$5.15	$5.20	$5.20	1,083,033
2017-05-23	$5.30	$5.43	$5.20	$5.30	$5.30	495,374
2017-05-22	$5.25	$5.40	$5.25	$5.35	$5.35	231,505
2017-05-19	$5.30	$5.40	$5.25	$5.35	$5.35	293,710
2017-05-18	$5.20	$5.40	$5.15	$5.25	$5.25	315,483
2017-05-17	$5.30	$5.45	$5.11	$5.25	$5.25	513,636
2017-05-16	$5.55	$5.60	$5.28	$5.40	$5.40	619,534
2017-05-15	$5.45	$5.60	$5.43	$5.50	$5.50	463,801
2017-05-12	$5.25	$5.50	$5.25	$5.40	$5.40	703,646
2017-05-11	$5.30	$5.40	$4.99	$5.40	$5.40	573,752
2017-05-10	$5.05	$5.40	$5.00	$5.30	$5.30	755,177
2017-05-09	$4.90	$5.28	$4.85	$5.15	$5.15	1,712,930
2017-05-08	$4.75	$5.05	$4.75	$4.85	$4.85	1,066,284
2017-05-05	$4.65	$4.85	$4.60	$4.75	$4.75	635,729
2017-05-04	$4.60	$4.70	$4.55	$4.65	$4.65	261,794
2017-05-03	$4.60	$4.80	$4.55	$4.60	$4.60	500,743
2017-05-02	$4.65	$4.85	$4.65	$4.70	$4.70	565,808
2017-05-01	$4.60	$4.90	$4.60	$4.80	$4.80	1,480,709
2017-04-28	$4.75	$4.85	$4.45	$4.55	$4.55	1,187,311
2017-04-27	$4.50	$4.55	$4.45	$4.45	$4.45	245,837
2017-04-26	$4.50	$4.59	$4.45	$4.50	$4.50	327,354
2017-04-25	$4.55	$4.75	$4.45	$4.50	$4.50	521,182
2017-04-24	$4.45	$4.55	$4.35	$4.50	$4.50	360,658
2017-04-21	$4.35	$4.45	$4.35	$4.38	$4.38	186,697
2017-04-20	$4.40	$4.40	$4.33	$4.40	$4.40	99,780
2017-04-19	$4.40	$4.45	$4.30	$4.35	$4.35	177,538
2017-04-18	$4.35	$4.40	$4.30	$4.40	$4.40	158,212
2017-04-17	$4.35	$4.40	$4.25	$4.35	$4.35	118,781
2017-04-13	$4.25	$4.40	$4.20	$4.35	$4.35	154,595
2017-04-12	$4.30	$4.35	$4.25	$4.25	$4.25	136,446
2017-04-11	$4.35	$4.45	$4.20	$4.30	$4.30	243,744
2017-04-10	$4.35	$4.45	$4.30	$4.35	$4.35	130,769
2017-04-07	$4.50	$4.50	$4.30	$4.40	$4.40	200,307
2017-04-06	$4.35	$4.50	$4.20	$4.50	$4.50	339,236
2017-04-05	$4.45	$4.53	$4.30	$4.35	$4.35	197,037
2017-04-04	$4.35	$4.55	$4.31	$4.45	$4.45	197,591
2017-04-03	$4.35	$4.40	$4.25	$4.35	$4.35	271,431
2017-03-31	$4.25	$4.45	$4.25	$4.35	$4.35	369,330
2017-03-30	$4.45	$4.45	$4.30	$4.30	$4.30	162,788
2017-03-29	$4.25	$4.50	$4.25	$4.45	$4.45	223,612
2017-03-28	$4.40	$4.45	$4.30	$4.30	$4.30	99,776
2017-03-27	$4.35	$4.45	$4.35	$4.40	$4.40	78,244
2017-03-24	$4.40	$4.55	$4.35	$4.40	$4.40	152,310
2017-03-23	$4.30	$4.40	$4.25	$4.40	$4.40	128,542
2017-03-22	$4.55	$4.55	$4.20	$4.30	$4.30	295,755
2017-03-21	$4.70	$4.80	$4.45	$4.55	$4.55	246,391
2017-03-20	$4.55	$4.70	$4.35	$4.70	$4.70	365,551
2017-03-17	$4.50	$4.65	$4.35	$4.60	$4.60	544,588
2017-03-16	$4.30	$4.60	$4.25	$4.55	$4.55	312,126
2017-03-15	$4.15	$4.35	$4.05	$4.30	$4.30	187,595
2017-03-14	$4.20	$4.25	$4.03	$4.10	$4.10	239,229
2017-03-13	$4.20	$4.30	$4.10	$4.20	$4.20	258,427
2017-03-10	$4.10	$4.30	$4.05	$4.20	$4.20	456,398
2017-03-09	$4.30	$4.40	$4.10	$4.10	$4.10	382,535
2017-03-08	$4.30	$4.46	$4.30	$4.35	$4.35	292,240
2017-03-07	$4.35	$4.48	$4.30	$4.30	$4.30	224,312
2017-03-06	$4.40	$4.45	$4.30	$4.40	$4.40	228,744
2017-03-03	$4.65	$4.70	$4.35	$4.50	$4.50	307,483
2017-03-02	$4.65	$4.72	$4.55	$4.65	$4.65	385,392
2017-03-01	$4.85	$4.85	$4.65	$4.70	$4.70	415,592
2017-02-28	$4.70	$4.90	$4.68	$4.80	$4.80	684,655
2017-02-27	$4.60	$4.80	$4.55	$4.75	$4.75	913,019
2017-02-24	$4.65	$4.75	$4.55	$4.65	$4.65	409,161
2017-02-23	$4.80	$4.85	$4.68	$4.75	$4.75	490,174
2017-02-22	$4.80	$4.90	$4.73	$4.85	$4.85	377,765
2017-02-21	$4.70	$4.90	$4.70	$4.90	$4.90	469,955
2017-02-17	$4.75	$4.85	$4.65	$4.75	$4.75	445,432
2017-02-16	$4.75	$4.85	$4.60	$4.75	$4.75	521,693
2017-02-15	$4.85	$4.90	$4.75	$4.85	$4.85	440,954
2017-02-14	$4.85	$4.95	$4.75	$4.85	$4.85	596,115
2017-02-13	$4.85	$4.95	$4.75	$4.85	$4.85	472,932
2017-02-10	$4.80	$5.00	$4.75	$4.90	$4.90	445,561
2017-02-09	$4.65	$5.00	$4.65	$4.90	$4.90	863,492
2017-02-08	$4.70	$4.83	$4.50	$4.70	$4.70	1,964,762
2017-02-07	$4.40	$4.54	$4.30	$4.30	$4.30	741,546
2017-02-06	$4.50	$4.60	$4.35	$4.40	$4.40	234,358
2017-02-03	$4.40	$4.60	$4.30	$4.55	$4.55	393,833
2017-02-02	$4.35	$4.40	$4.25	$4.40	$4.40	120,082
2017-02-01	$4.35	$4.40	$4.25	$4.35	$4.35	145,018
2017-01-31	$4.25	$4.38	$4.20	$4.35	$4.35	133,626
2017-01-30	$4.35	$4.40	$4.20	$4.30	$4.30	188,737
2017-01-27	$4.30	$4.40	$4.25	$4.35	$4.35	104,786
2017-01-26	$4.45	$4.45	$4.25	$4.30	$4.30	108,179
2017-01-25	$4.45	$4.50	$4.30	$4.40	$4.40	260,664
2017-01-24	$4.25	$4.45	$4.15	$4.45	$4.45	457,506
2017-01-23	$4.30	$4.35	$4.15	$4.25	$4.25	225,225
2017-01-20	$4.15	$4.35	$4.10	$4.30	$4.30	262,577
2017-01-19	$4.15	$4.20	$4.10	$4.15	$4.15	162,912
2017-01-18	$4.20	$4.25	$4.10	$4.20	$4.20	230,961
2017-01-17	$4.20	$4.25	$4.10	$4.20	$4.20	508,359
2017-01-13	$4.15	$4.33	$4.00	$4.30	$4.30	349,535
2017-01-12	$4.10	$4.15	$4.00	$4.10	$4.10	179,371
2017-01-11	$4.25	$4.30	$4.00	$4.10	$4.10	306,339
2017-01-10	$4.15	$4.32	$4.00	$4.25	$4.25	395,101
2017-01-09	$3.95	$4.05	$3.90	$4.00	$4.00	298,604
2017-01-06	$4.10	$4.10	$3.93	$4.00	$4.00	268,679
2017-01-05	$4.05	$4.15	$3.95	$4.08	$4.08	156,335
2017-01-04	$4.00	$4.15	$3.88	$4.10	$4.10	280,406
2017-01-03	$3.80	$3.98	$3.70	$3.95	$3.95	242,128
2016-12-30	$3.80	$3.88	$3.65	$3.75	$3.75	357,729
2016-12-29	$3.75	$3.85	$3.68	$3.80	$3.80	227,325
2016-12-28	$3.95	$3.95	$3.75	$3.75	$3.75	330,280
2016-12-27	$3.95	$4.05	$3.90	$3.95	$3.95	209,753
2016-12-23	$4.00	$4.00	$3.90	$4.00	$4.00	180,650
2016-12-22	$4.00	$4.00	$3.95	$4.00	$4.00	121,122
2016-12-21	$4.05	$4.10	$3.90	$4.05	$4.05	321,320
2016-12-20	$4.25	$4.30	$4.05	$4.10	$4.10	337,698
2016-12-19	$4.15	$4.25	$4.00	$4.25	$4.25	324,982
2016-12-16	$4.10	$4.20	$3.85	$4.05	$4.05	426,966
2016-12-15	$4.10	$4.15	$4.03	$4.05	$4.05	175,712
2016-12-14	$4.15	$4.23	$4.05	$4.15	$4.15	141,536
2016-12-13	$4.20	$4.25	$4.08	$4.15	$4.15	126,867
2016-12-12	$4.20	$4.30	$4.08	$4.15	$4.15	317,105
2016-12-09	$4.15	$4.30	$4.00	$4.25	$4.25	448,767
2016-12-08	$3.75	$4.25	$3.75	$4.20	$4.20	350,904
2016-12-07	$3.70	$3.90	$3.70	$3.75	$3.75	436,524
2016-12-06	$3.85	$3.90	$3.70	$3.75	$3.75	437,759
2016-12-05	$3.75	$3.90	$3.70	$3.80	$3.80	358,428
2016-12-02	$4.00	$4.05	$3.70	$3.75	$3.75	474,320
2016-12-01	$4.10	$4.25	$3.95	$4.05	$4.05	247,126
2016-11-30	$4.10	$4.25	$4.08	$4.15	$4.15	180,415
2016-11-29	$4.05	$4.25	$4.00	$4.15	$4.15	242,364
2016-11-28	$4.20	$4.30	$4.00	$4.10	$4.10	604,077
2016-11-25	$4.30	$4.35	$4.10	$4.25	$4.25	143,777
2016-11-23	$4.30	$4.35	$4.15	$4.30	$4.30	295,005
2016-11-22	$4.50	$4.50	$4.13	$4.35	$4.35	267,331
2016-11-21	$4.35	$4.40	$4.15	$4.30	$4.30	243,960
2016-11-18	$4.30	$4.50	$4.20	$4.40	$4.40	425,948
2016-11-17	$4.15	$4.40	$4.10	$4.30	$4.30	556,965
2016-11-16	$4.05	$4.10	$3.95	$4.10	$4.10	208,533
2016-11-15	$4.05	$4.10	$3.85	$4.10	$4.10	313,105
2016-11-14	$3.95	$4.20	$3.90	$4.10	$4.10	571,808
2016-11-11	$3.75	$3.98	$3.74	$3.95	$3.95	464,795
2016-11-10	$3.60	$3.80	$3.55	$3.80	$3.80	400,974
2016-11-09	$3.75	$3.80	$3.58	$3.65	$3.65	648,820
2016-11-08	$3.65	$3.85	$3.60	$3.80	$3.80	345,224
2016-11-07	$3.65	$3.80	$3.63	$3.70	$3.70	337,768
2016-11-04	$3.45	$3.78	$3.41	$3.60	$3.60	521,505
2016-11-03	$3.65	$3.65	$3.50	$3.50	$3.50	225,023
2016-11-02	$3.50	$3.65	$3.36	$3.60	$3.60	338,573
2016-11-01	$3.60	$3.65	$3.45	$3.55	$3.55	429,617
2016-10-31	$3.60	$3.68	$3.45	$3.65	$3.65	450,068
2016-10-28	$3.65	$3.90	$3.40	$3.55	$3.55	593,587
2016-10-27	$3.75	$3.90	$3.65	$3.80	$3.80	665,814
2016-10-26	$3.65	$3.85	$3.51	$3.70	$3.70	512,109
2016-10-25	$3.75	$3.80	$3.55	$3.70	$3.70	355,211
2016-10-24	$3.95	$4.04	$3.70	$3.80	$3.80	261,032
2016-10-21	$3.85	$4.05	$3.78	$3.89	$3.89	446,020
2016-10-20	$3.83	$4.06	$3.73	$3.90	$3.90	1,543,358
2016-10-19	$3.59	$3.89	$3.59	$3.85	$3.85	569,270
2016-10-18	$3.72	$3.81	$3.57	$3.60	$3.60	332,034
2016-10-17	$3.59	$3.75	$3.50	$3.71	$3.71	241,408
2016-10-14	$3.73	$3.76	$3.57	$3.63	$3.63	717,840
2016-10-13	$3.55	$3.88	$3.49	$3.69	$3.69	1,234,243
2016-10-12	$3.73	$4.00	$3.47	$3.57	$3.57	997,542
2016-10-11	$3.63	$3.77	$3.45	$3.70	$3.70	2,967,534
2016-10-10	$3.00	$3.68	$2.88	$3.57	$3.57	5,638,345
2016-10-07	$2.71	$2.76	$2.60	$2.69	$2.69	327,619
2016-10-06	$2.73	$2.82	$2.65	$2.72	$2.72	136,226
2016-10-05	$2.67	$2.78	$2.64	$2.76	$2.76	893,859
2016-10-04	$2.70	$2.73	$2.63	$2.68	$2.68	464,542
2016-10-03	$2.74	$2.77	$2.67	$2.71	$2.71	223,833
2016-09-30	$2.72	$2.78	$2.64	$2.75	$2.75	509,947
2016-09-29	$2.69	$2.77	$2.60	$2.72	$2.72	407,166
2016-09-28	$2.76	$2.78	$2.70	$2.70	$2.70	228,962
2016-09-27	$2.68	$2.74	$2.65	$2.73	$2.73	139,887
2016-09-26	$2.74	$2.78	$2.66	$2.69	$2.69	390,589
2016-09-23	$2.67	$2.78	$2.65	$2.74	$2.74	378,492
2016-09-22	$2.62	$2.68	$2.58	$2.65	$2.65	321,654
2016-09-21	$2.57	$2.68	$2.56	$2.58	$2.58	487,871
2016-09-20	$2.65	$2.69	$2.60	$2.60	$2.60	317,137
2016-09-19	$2.69	$2.73	$2.59	$2.63	$2.63	212,838
2016-09-16	$2.73	$2.76	$2.66	$2.70	$2.70	584,320
2016-09-15	$2.72	$2.75	$2.63	$2.72	$2.72	307,197
2016-09-14	$2.93	$2.93	$2.70	$2.73	$2.73	501,556
2016-09-13	$2.88	$2.94	$2.75	$2.83	$2.83	667,501
2016-09-12	$2.90	$2.96	$2.84	$2.95	$2.95	261,439
2016-09-09	$2.95	$2.98	$2.90	$2.90	$2.90	348,445
2016-09-08	$2.96	$3.01	$2.93	$2.96	$2.96	192,342
2016-09-07	$3.01	$3.06	$2.97	$3.00	$3.00	343,490
2016-09-06	$2.97	$3.04	$2.97	$3.02	$3.02	325,040
2016-09-02	$2.99	$3.03	$2.95	$2.99	$2.99	291,458
2016-09-01	$3.00	$3.05	$2.97	$3.01	$3.01	237,919
2016-08-31	$3.12	$3.13	$3.00	$3.01	$3.01	171,917
2016-08-30	$3.00	$3.18	$3.00	$3.12	$3.12	228,710
2016-08-29	$3.01	$3.09	$3.01	$3.05	$3.05	161,349
2016-08-26	$3.04	$3.10	$2.99	$3.04	$3.04	291,636
2016-08-25	$2.98	$3.04	$2.89	$3.02	$3.02	708,718
2016-08-24	$3.00	$3.09	$2.95	$3.02	$3.02	311,924
2016-08-23	$3.05	$3.10	$2.98	$3.00	$3.00	370,472
2016-08-22	$3.06	$3.09	$3.03	$3.07	$3.07	97,953
2016-08-19	$3.08	$3.11	$3.04	$3.08	$3.08	332,666
2016-08-18	$3.11	$3.11	$3.02	$3.08	$3.08	180,798
2016-08-17	$3.12	$3.18	$3.02	$3.12	$3.12	175,920
2016-08-16	$3.20	$3.26	$3.11	$3.13	$3.13	483,406
2016-08-15	$3.34	$3.42	$3.23	$3.26	$3.26	260,347
2016-08-12	$3.33	$3.37	$3.25	$3.34	$3.34	166,943
2016-08-11	$3.37	$3.47	$3.32	$3.34	$3.34	205,359
2016-08-10	$3.44	$3.47	$3.38	$3.38	$3.38	87,671
2016-08-09	$3.61	$3.63	$3.38	$3.45	$3.45	173,161
2016-08-08	$3.52	$3.69	$3.45	$3.62	$3.62	321,138
2016-08-05	$3.45	$3.54	$3.34	$3.51	$3.51	233,051
2016-08-04	$3.43	$3.50	$3.34	$3.45	$3.45	140,242
2016-08-03	$3.37	$3.46	$3.26	$3.45	$3.45	142,226
2016-08-02	$3.38	$3.47	$3.36	$3.40	$3.40	112,680
2016-08-01	$3.39	$3.44	$3.32	$3.40	$3.40	118,119
2016-07-29	$3.46	$3.50	$3.30	$3.41	$3.41	298,047
2016-07-28	$3.23	$3.38	$3.13	$3.19	$3.19	193,881
2016-07-27	$3.19	$3.27	$3.19	$3.23	$3.23	407,613
2016-07-26	$3.23	$3.23	$3.17	$3.21	$3.21	119,457
2016-07-25	$3.29	$3.32	$3.21	$3.24	$3.24	114,068
2016-07-22	$3.20	$3.43	$3.14	$3.30	$3.30	147,611
2016-07-21	$3.31	$3.46	$3.18	$3.18	$3.18	214,120
2016-07-20	$3.42	$3.43	$3.31	$3.35	$3.35	124,700
2016-07-19	$3.22	$3.51	$3.16	$3.41	$3.41	540,397
2016-07-18	$3.28	$3.28	$3.07	$3.24	$3.24	110,321
2016-07-15	$3.15	$3.27	$2.95	$3.26	$3.26	286,183
2016-07-14	$3.26	$3.35	$3.08	$3.30	$3.30	156,450
2016-07-13	$3.34	$3.35	$3.19	$3.24	$3.24	74,540
2016-07-12	$3.29	$3.36	$3.26	$3.31	$3.31	135,296
2016-07-11	$3.31	$3.39	$3.18	$3.28	$3.28	159,961
2016-07-08	$3.25	$3.32	$3.21	$3.30	$3.30	265,685
2016-07-07	$3.15	$3.30	$3.12	$3.13	$3.13	139,758
2016-07-06	$3.05	$3.23	$2.98	$3.16	$3.16	286,233
2016-07-05	$3.09	$3.10	$3.01	$3.04	$3.04	87,277
2016-07-01	$3.04	$3.09	$3.02	$3.09	$3.09	118,485
2016-06-30	$3.05	$3.10	$2.98	$3.05	$3.05	92,011
2016-06-29	$3.03	$3.15	$2.93	$3.04	$3.04	180,582
2016-06-28	$2.96	$3.07	$2.94	$3.01	$3.01	131,328
2016-06-27	$3.06	$3.16	$2.85	$2.89	$2.89	223,838
2016-06-24	$3.09	$3.20	$3.00	$3.09	$3.09	743,817
2016-06-23	$3.09	$3.27	$3.09	$3.24	$3.24	83,921
2016-06-22	$3.16	$3.24	$3.01	$3.04	$3.04	115,858
2016-06-21	$3.21	$3.26	$3.13	$3.16	$3.16	54,092
2016-06-20	$3.22	$3.30	$3.17	$3.22	$3.22	96,273
2016-06-17	$3.25	$3.32	$3.14	$3.16	$3.16	228,979
2016-06-16	$3.21	$3.36	$3.12	$3.24	$3.24	69,081
2016-06-15	$3.21	$3.41	$3.04	$3.23	$3.23	136,647
2016-06-14	$3.27	$3.38	$3.18	$3.21	$3.21	70,954
2016-06-13	$3.04	$3.40	$3.02	$3.28	$3.28	277,770
2016-06-10	$3.17	$3.21	$3.04	$3.05	$3.05	123,679
2016-06-09	$3.31	$3.33	$3.15	$3.19	$3.19	117,743
2016-06-08	$3.29	$3.39	$3.27	$3.30	$3.30	132,644
2016-06-07	$3.40	$3.44	$3.26	$3.29	$3.29	102,338
2016-06-06	$3.40	$3.43	$3.29	$3.40	$3.40	166,064
2016-06-03	$3.29	$3.43	$3.26	$3.42	$3.42	191,684
2016-06-02	$3.32	$3.32	$3.19	$3.29	$3.29	212,115
2016-06-01	$3.28	$3.34	$3.17	$3.30	$3.30	286,420
2016-05-31	$2.98	$3.42	$2.98	$3.30	$3.30	566,880
2016-05-27	$2.93	$3.04	$2.85	$2.96	$2.96	266,892
2016-05-26	$2.95	$3.07	$2.89	$2.94	$2.94	171,366
2016-05-25	$2.99	$3.07	$2.95	$2.96	$2.96	167,289
2016-05-24	$2.82	$3.00	$2.82	$2.96	$2.96	229,704
2016-05-23	$2.97	$3.00	$2.78	$2.83	$2.83	697,027
2016-05-20	$3.00	$3.05	$2.95	$2.98	$2.98	186,182
2016-05-19	$3.05	$3.10	$2.96	$2.98	$2.98	121,928
2016-05-18	$2.99	$3.11	$2.95	$3.06	$3.06	130,399
2016-05-17	$3.10	$3.11	$2.91	$2.99	$2.99	313,370
2016-05-16	$3.08	$3.13	$3.06	$3.10	$3.10	80,456
2016-05-13	$3.08	$3.16	$3.04	$3.05	$3.05	81,498
2016-05-12	$3.10	$3.20	$3.08	$3.08	$3.08	113,564
2016-05-11	$3.16	$3.22	$3.10	$3.12	$3.12	122,132
2016-05-10	$3.19	$3.21	$3.06	$3.19	$3.19	119,548
2016-05-09	$3.15	$3.21	$3.08	$3.16	$3.16	195,258
2016-05-06	$3.12	$3.20	$2.95	$3.18	$3.18	390,916
2016-05-05	$3.19	$3.29	$3.11	$3.12	$3.12	283,324
2016-05-04	$3.34	$3.38	$3.16	$3.25	$3.25	589,339
2016-05-03	$3.63	$3.78	$3.36	$3.40	$3.40	278,500
2016-05-02	$3.77	$3.79	$3.60	$3.74	$3.74	192,976
2016-04-29	$3.95	$3.96	$3.27	$3.83	$3.83	1,062,852
2016-04-28	$4.35	$4.45	$4.22	$4.26	$4.26	551,206
2016-04-27	$4.43	$4.54	$4.32	$4.35	$4.35	327,816
2016-04-26	$4.51	$4.56	$4.39	$4.44	$4.44	156,281
2016-04-25	$4.54	$4.57	$4.42	$4.48	$4.48	182,567
2016-04-22	$4.53	$4.59	$4.51	$4.54	$4.54	151,966
2016-04-21	$4.56	$4.61	$4.37	$4.55	$4.55	118,487
2016-04-20	$4.55	$4.61	$4.37	$4.57	$4.57	164,065
2016-04-19	$4.63	$4.66	$4.46	$4.55	$4.55	133,039
2016-04-18	$4.54	$4.78	$4.49	$4.62	$4.62	233,692
2016-04-15	$4.54	$4.60	$4.50	$4.59	$4.59	243,102
2016-04-14	$4.65	$4.65	$4.48	$4.57	$4.57	212,949
2016-04-13	$4.48	$4.69	$4.48	$4.61	$4.61	219,163
2016-04-12	$4.53	$4.65	$4.50	$4.56	$4.56	125,917
2016-04-11	$4.56	$4.72	$4.53	$4.54	$4.54	129,775
2016-04-08	$4.60	$4.69	$4.50	$4.52	$4.52	134,323
2016-04-07	$4.60	$4.61	$4.48	$4.59	$4.59	114,506
2016-04-06	$4.45	$4.67	$4.38	$4.60	$4.60	169,742
2016-04-05	$4.53	$4.56	$4.39	$4.43	$4.43	171,957
2016-04-04	$4.47	$4.68	$4.40	$4.50	$4.50	168,374
2016-04-01	$4.48	$4.56	$4.36	$4.50	$4.50	247,245
2016-03-31	$4.40	$4.55	$4.35	$4.52	$4.52	635,368
2016-03-30	$4.35	$4.49	$4.29	$4.38	$4.38	180,900
2016-03-29	$4.21	$4.41	$4.13	$4.35	$4.35	181,940
2016-03-28	$4.25	$4.26	$4.18	$4.23	$4.23	137,301
2016-03-24	$4.03	$4.27	$4.02	$4.21	$4.21	154,957
2016-03-23	$4.20	$4.41	$4.04	$4.07	$4.07	170,481
2016-03-22	$4.21	$4.32	$4.17	$4.23	$4.23	149,734
2016-03-21	$4.27	$4.35	$4.12	$4.25	$4.25	156,816
2016-03-18	$4.18	$4.34	$4.17	$4.26	$4.26	355,167
2016-03-17	$4.15	$4.21	$4.05	$4.14	$4.14	199,596
2016-03-16	$3.98	$4.18	$3.98	$4.09	$4.09	162,359
2016-03-15	$4.11	$4.18	$3.95	$3.98	$3.98	246,826
2016-03-14	$4.05	$4.29	$3.76	$4.14	$4.14	229,395
2016-03-11	$4.06	$4.13	$3.94	$4.09	$4.09	175,960
2016-03-10	$4.00	$4.10	$3.93	$4.06	$4.06	235,849
2016-03-09	$4.06	$4.14	$4.00	$4.01	$4.01	262,275
2016-03-08	$4.11	$4.19	$4.05	$4.07	$4.07	373,682
2016-03-07	$3.93	$4.13	$3.93	$4.04	$4.04	331,683
2016-03-04	$3.93	$4.05	$3.86	$3.98	$3.98	376,021
2016-03-03	$3.67	$3.98	$3.65	$3.93	$3.93	799,811
2016-03-02	$3.63	$3.98	$3.63	$3.94	$3.94	1,054,666
2016-03-01	$3.41	$3.63	$3.41	$3.61	$3.61	454,148
2016-02-29	$3.34	$3.47	$3.24	$3.37	$3.37	410,134
2016-02-26	$3.34	$3.50	$3.31	$3.33	$3.33	403,921
2016-02-25	$3.33	$3.39	$3.24	$3.34	$3.34	567,450
2016-02-24	$3.25	$3.39	$3.19	$3.31	$3.31	259,279
2016-02-23	$3.43	$3.46	$3.26	$3.29	$3.29	275,767
2016-02-22	$3.47	$3.50	$3.41	$3.41	$3.41	129,266
2016-02-19	$3.30	$3.44	$3.28	$3.40	$3.40	123,746
2016-02-18	$3.26	$3.41	$3.26	$3.31	$3.31	156,385
2016-02-17	$3.15	$3.32	$3.13	$3.30	$3.30	277,776
2016-02-16	$3.05	$3.28	$3.03	$3.15	$3.15	451,414
2016-02-12	$3.17	$3.30	$3.10	$3.19	$3.19	177,846
2016-02-11	$3.05	$3.20	$3.01	$3.12	$3.12	165,390
2016-02-10	$3.43	$3.51	$3.06	$3.09	$3.09	218,842
2016-02-09	$3.55	$3.61	$3.28	$3.39	$3.39	244,708
2016-02-08	$3.48	$3.62	$3.35	$3.60	$3.60	278,313
2016-02-05	$3.51	$3.70	$3.15	$3.60	$3.60	299,839
2016-02-04	$3.32	$3.55	$3.31	$3.50	$3.50	203,065
2016-02-03	$3.53	$3.57	$3.29	$3.30	$3.30	363,228
2016-02-02	$3.62	$3.72	$3.47	$3.50	$3.50	210,155
2016-02-01	$3.69	$3.75	$3.54	$3.64	$3.64	200,394
2016-01-29	$3.51	$3.72	$3.51	$3.69	$3.69	155,981
2016-01-28	$3.57	$3.66	$3.47	$3.48	$3.48	111,292
2016-01-27	$3.56	$3.67	$3.42	$3.50	$3.50	104,562
2016-01-26	$3.62	$3.67	$3.48	$3.56	$3.56	121,195
2016-01-25	$3.68	$3.74	$3.55	$3.57	$3.57	146,874
2016-01-22	$3.76	$3.88	$3.61	$3.68	$3.68	329,472
2016-01-21	$3.63	$3.86	$3.56	$3.68	$3.68	224,356
2016-01-20	$3.59	$3.70	$3.44	$3.61	$3.61	270,137
2016-01-19	$3.81	$3.81	$3.55	$3.64	$3.64	290,685
2016-01-15	$3.75	$3.80	$3.60	$3.72	$3.72	155,378
2016-01-14	$3.70	$3.90	$3.58	$3.87	$3.87	263,909
2016-01-13	$3.82	$3.97	$3.62	$3.67	$3.67	263,852
2016-01-12	$3.80	$3.98	$3.70	$3.85	$3.85	242,183
2016-01-11	$3.78	$3.87	$3.60	$3.80	$3.80	225,976
2016-01-08	$3.87	$3.98	$3.66	$3.77	$3.77	378,485
2016-01-07	$3.69	$3.89	$3.66	$3.83	$3.83	660,426
2016-01-06	$3.65	$3.96	$3.59	$3.79	$3.79	305,819
2016-01-05	$3.69	$3.69	$3.54	$3.66	$3.66	296,196
2016-01-04	$3.56	$3.69	$3.41	$3.68	$3.68	408,809
2015-12-31	$3.58	$3.69	$3.50	$3.61	$3.61	531,656
2015-12-30	$3.63	$3.70	$3.53	$3.60	$3.60	764,029
2015-12-29	$3.78	$3.80	$3.58	$3.62	$3.62	771,797
2015-12-28	$3.85	$3.91	$3.69	$3.75	$3.75	504,884
2015-12-24	$3.93	$3.94	$3.86	$3.90	$3.90	67,297
2015-12-23	$3.95	$3.96	$3.83	$3.90	$3.90	314,887
2015-12-22	$3.90	$3.96	$3.81	$3.92	$3.92	191,751
2015-12-21	$3.93	$3.94	$3.84	$3.89	$3.89	190,226
2015-12-18	$3.85	$3.99	$3.85	$3.92	$3.92	555,135
2015-12-17	$3.95	$3.99	$3.85	$3.85	$3.85	200,316
2015-12-16	$3.87	$3.95	$3.80	$3.91	$3.91	196,342
2015-12-15	$3.75	$3.86	$3.68	$3.84	$3.84	186,561
2015-12-14	$3.81	$3.84	$3.55	$3.70	$3.70	254,187
2015-12-11	$3.72	$3.99	$3.72	$3.80	$3.80	254,349
2015-12-10	$3.98	$4.04	$3.94	$3.97	$3.97	1,150,784
2015-12-09	$4.02	$4.12	$3.98	$3.99	$3.99	259,685
2015-12-08	$3.93	$4.14	$3.88	$4.05	$4.05	267,185
2015-12-07	$4.09	$4.12	$3.98	$4.00	$4.00	230,632
2015-12-04	$4.12	$4.16	$4.04	$4.12	$4.12	198,262
2015-12-03	$4.15	$4.19	$4.01	$4.12	$4.12	214,127
2015-12-02	$4.18	$4.25	$4.12	$4.14	$4.14	111,009
2015-12-01	$4.14	$4.39	$4.14	$4.22	$4.22	170,645
2015-11-30	$4.11	$4.42	$4.11	$4.34	$4.34	292,724
2015-11-27	$4.24	$4.27	$4.09	$4.20	$4.20	72,808
2015-11-25	$4.26	$4.40	$4.02	$4.28	$4.28	138,577
2015-11-24	$4.01	$4.31	$4.00	$4.29	$4.29	170,688
2015-11-23	$4.06	$4.23	$3.97	$4.04	$4.04	288,987
2015-11-20	$4.19	$4.19	$4.03	$4.09	$4.09	223,209
2015-11-19	$4.06	$4.19	$4.06	$4.16	$4.16	228,671
2015-11-18	$3.95	$4.11	$3.90	$4.09	$4.09	167,774
2015-11-17	$3.96	$4.04	$3.89	$3.92	$3.92	179,248
2015-11-16	$3.81	$4.11	$3.75	$4.03	$4.03	235,843
2015-11-13	$3.98	$4.07	$3.81	$3.92	$3.92	355,522
2015-11-12	$4.10	$4.18	$4.00	$4.01	$4.01	184,094
2015-11-11	$4.23	$4.41	$4.01	$4.13	$4.13	245,053
2015-11-10	$4.37	$4.40	$4.21	$4.24	$4.24	107,638
2015-11-09	$4.47	$4.66	$4.29	$4.39	$4.39	350,129
2015-11-06	$4.08	$4.49	$4.06	$4.49	$4.49	455,027
2015-11-05	$4.20	$4.20	$4.04	$4.10	$4.10	200,403
2015-11-04	$4.17	$4.27	$4.06	$4.19	$4.19	428,698
2015-11-03	$4.02	$4.18	$4.00	$4.15	$4.15	429,630
2015-11-02	$3.86	$4.12	$3.78	$4.12	$4.12	428,172
2015-10-30	$3.96	$4.24	$3.71	$3.86	$3.86	1,189,583
2015-10-29	$3.93	$4.07	$3.83	$3.95	$3.95	332,965
2015-10-28	$3.76	$4.00	$3.76	$3.97	$3.97	406,822
2015-10-27	$3.76	$3.93	$3.54	$3.75	$3.75	943,319
2015-10-26	$3.94	$3.94	$3.70	$3.77	$3.77	300,090
2015-10-23	$3.98	$4.01	$3.87	$3.96	$3.96	200,210
2015-10-22	$3.85	$3.99	$3.85	$3.92	$3.92	295,724
2015-10-21	$3.90	$3.96	$3.82	$3.85	$3.85	234,698
2015-10-20	$3.99	$4.00	$3.82	$3.89	$3.89	291,675
2015-10-19	$3.83	$4.04	$3.80	$3.99	$3.99	350,011
2015-10-16	$3.87	$3.92	$3.74	$3.87	$3.87	225,100
2015-10-15	$3.69	$3.93	$3.65	$3.86	$3.86	251,422
2015-10-14	$3.66	$3.76	$3.59	$3.72	$3.72	291,464
2015-10-13	$3.70	$3.79	$3.68	$3.70	$3.70	351,553
2015-10-12	$3.77	$3.77	$3.54	$3.72	$3.72	368,467
2015-10-09	$3.78	$3.83	$3.53	$3.83	$3.83	543,140
2015-10-08	$3.75	$3.80	$3.65	$3.79	$3.79	431,665
2015-10-07	$3.51	$3.77	$3.51	$3.77	$3.77	616,885
2015-10-06	$3.45	$3.57	$3.42	$3.51	$3.51	277,569
2015-10-05	$3.21	$3.48	$3.20	$3.48	$3.48	554,519
2015-10-02	$3.03	$3.24	$3.01	$3.21	$3.21	351,430
2015-10-01	$3.11	$3.11	$2.97	$3.05	$3.05	788,830
2015-09-30	$2.85	$3.20	$2.85	$3.10	$3.10	798,553
2015-09-29	$3.23	$3.25	$2.81	$2.83	$2.83	772,726
2015-09-28	$3.16	$3.25	$3.11	$3.18	$3.18	540,726
2015-09-25	$3.40	$3.43	$3.18	$3.19	$3.19	358,270
2015-09-24	$3.38	$3.41	$3.32	$3.39	$3.39	267,083
2015-09-23	$3.47	$3.47	$3.33	$3.39	$3.39	464,064
2015-09-22	$3.54	$3.54	$3.30	$3.45	$3.45	819,089
2015-09-21	$3.75	$3.76	$3.53	$3.57	$3.57	387,395
2015-09-18	$3.63	$3.87	$3.55	$3.72	$3.72	1,375,930
2015-09-17	$3.78	$3.93	$3.68	$3.71	$3.71	413,837
2015-09-16	$3.68	$3.95	$3.60	$3.81	$3.81	272,768
2015-09-15	$3.71	$3.85	$3.65	$3.69	$3.69	281,853
2015-09-14	$3.74	$3.78	$3.64	$3.69	$3.69	208,673
2015-09-11	$3.62	$3.75	$3.52	$3.74	$3.74	358,640
2015-09-10	$3.60	$3.70	$3.53	$3.65	$3.65	340,716
2015-09-09	$3.71	$3.74	$3.56	$3.59	$3.59	916,934
2015-09-08	$4.02	$4.08	$3.77	$3.79	$3.79	581,261
2015-09-04	$3.80	$4.08	$3.80	$4.00	$4.00	491,660
2015-09-03	$3.91	$3.96	$3.81	$3.86	$3.86	427,447
2015-09-02	$3.86	$3.97	$3.81	$3.88	$3.88	265,687
2015-09-01	$4.04	$4.16	$3.77	$3.80	$3.80	475,342
2015-08-31	$4.08	$4.17	$4.06	$4.11	$4.11	218,953
2015-08-28	$4.02	$4.14	$4.01	$4.06	$4.06	360,021
2015-08-27	$3.94	$4.05	$3.89	$4.04	$4.04	417,354
2015-08-26	$3.93	$3.95	$3.67	$3.92	$3.92	453,527

Mobile Iron Inc (MOBL) News Headlines

Recent Mobile Iron Inc (MOBL) News

Similar Companies to Mobile Iron Inc (MOBL) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Mobile Iron Inc (MOBL) Exchange: NASDAQ