Mechel PJSC (MTL) Stock

Data as of May 9, 2025

$2.25 ($0.00) 0.00%

Mechel PJSC - Daily Information

Click for more stock information on Mechel PJSC.

Daily Information	Data
Date	May 9, 2025
Open	$2.25
Previous Close	$2.25
High	$2.25
Low	$2.25
Adjusted Open	$2.25
Previous Adjusted Close	$2.25
Adjusted High	$2.25
Adjusted Low	$2.25

About Mechel PJSC (MTL)

Mechel OAO is a Russia-based integrated mining and steel company. The Company focuses on the production of mining products, such as coal, iron ore, nickel, and steel products. Its operations are divided into two segments: Mining and Steel. The Mining segment focuses on the production and sales of coking coal concentrate, iron ore concentrate and coke with assets in the Russian Federation and the United States. The Steel segment comprises production and sale of semi-finished steel products, carbon and specialty long products, stainless flat products, and value-added downstream metal products, including hardware and stampings. The Company has production facilities, located domestically in numerous regions, as well as in the United States, Kazakhstan, Lithuania, Ukraine, the United Kingdom and Bulgaria. In July 2013, it closed the deal on disposal of 100% of the shares of Toplofikatsia Rousse EAD. In July 2013, the Company sold a 100% stake in Invicta Merchant Bar.

Invest in Mechel PJSC (MTL)

$417 million in distributions.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Mechel PJSC (MTL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-12-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-12-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-12-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-30	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-11-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-31	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-24	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-10-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-30	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-09-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-31	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-30	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-24	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-08-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-07-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-30	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-24	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-06-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-31	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-24	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-05-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-26	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-20	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-19	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-13	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-12	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-06	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-05	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-04-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-31	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-30	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-29	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-24	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-23	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-21	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-18	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-17	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-16	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-15	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-14	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-09	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-08	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-07	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-04	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-02	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-03-01	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-02-28	$2.25	$2.25	$2.25	$2.25	$2.25	0
2022-02-25	$2.39	$2.42	$2.21	$2.25	$2.25	722,284
2022-02-24	$2.00	$2.35	$1.88	$2.30	$2.30	1,713,034
2022-02-23	$3.08	$3.14	$2.89	$2.90	$2.90	182,271
2022-02-22	$3.25	$3.38	$3.00	$3.10	$3.10	540,101
2022-02-18	$3.66	$3.72	$3.51	$3.61	$3.61	311,356
2022-02-17	$3.85	$3.94	$3.83	$3.91	$3.91	195,796
2022-02-16	$4.11	$4.32	$4.11	$4.24	$4.24	276,416
2022-02-15	$3.89	$4.09	$3.89	$4.05	$4.05	306,331
2022-02-14	$3.59	$3.71	$3.57	$3.67	$3.67	211,075
2022-02-11	$3.68	$3.73	$3.46	$3.62	$3.62	461,025
2022-02-10	$3.80	$3.89	$3.73	$3.78	$3.78	414,706
2022-02-09	$3.51	$3.63	$3.45	$3.63	$3.63	323,007
2022-02-08	$3.20	$3.34	$3.20	$3.33	$3.33	163,354
2022-02-07	$3.14	$3.20	$3.14	$3.18	$3.18	116,374
2022-02-04	$3.08	$3.13	$3.06	$3.10	$3.10	188,923
2022-02-03	$3.02	$3.03	$2.94	$2.95	$2.95	74,869
2022-02-02	$3.10	$3.14	$3.01	$3.08	$3.08	127,106
2022-02-01	$3.07	$3.09	$2.97	$3.01	$3.01	161,181
2022-01-31	$2.89	$2.94	$2.88	$2.93	$2.93	259,644
2022-01-28	$2.79	$2.79	$2.61	$2.72	$2.72	250,523
2022-01-27	$2.80	$2.89	$2.76	$2.77	$2.77	469,760
2022-01-26	$2.69	$2.70	$2.49	$2.51	$2.51	258,931
2022-01-25	$2.53	$2.65	$2.49	$2.63	$2.63	179,275
2022-01-24	$2.56	$2.62	$2.46	$2.62	$2.62	358,233
2022-01-21	$2.94	$2.97	$2.85	$2.87	$2.87	208,905
2022-01-20	$3.07	$3.07	$2.87	$2.88	$2.88	253,081
2022-01-19	$3.11	$3.12	$3.03	$3.11	$3.11	210,675
2022-01-18	$2.81	$2.89	$2.77	$2.83	$2.83	370,233
2022-01-14	$3.18	$3.25	$3.08	$3.16	$3.16	217,952
2022-01-13	$3.38	$3.40	$3.22	$3.23	$3.23	166,849
2022-01-12	$3.45	$3.51	$3.40	$3.51	$3.51	154,093
2022-01-11	$3.34	$3.40	$3.31	$3.38	$3.38	115,509
2022-01-10	$3.30	$3.34	$3.24	$3.29	$3.29	116,600
2022-01-07	$3.25	$3.30	$3.21	$3.28	$3.28	45,887
2022-01-06	$3.18	$3.24	$3.12	$3.23	$3.23	93,519
2022-01-05	$3.26	$3.38	$3.16	$3.16	$3.16	239,484
2022-01-04	$3.39	$3.39	$3.24	$3.26	$3.26	63,891
2022-01-03	$3.35	$3.38	$3.31	$3.35	$3.35	102,213
2021-12-31	$3.19	$3.21	$3.04	$3.18	$3.18	335,930
2021-12-30	$3.19	$3.29	$3.16	$3.18	$3.18	101,367
2021-12-29	$3.24	$3.24	$3.18	$3.19	$3.19	88,688
2021-12-28	$3.32	$3.37	$3.27	$3.30	$3.30	97,596
2021-12-27	$3.28	$3.30	$3.15	$3.30	$3.30	220,418
2021-12-23	$3.18	$3.19	$3.11	$3.13	$3.13	208,589
2021-12-22	$3.29	$3.32	$3.14	$3.19	$3.19	324,274
2021-12-21	$3.20	$3.28	$3.10	$3.10	$3.10	455,076
2021-12-20	$2.97	$3.00	$2.91	$2.96	$2.96	178,074
2021-12-17	$3.11	$3.16	$3.02	$3.04	$3.04	422,907
2021-12-16	$3.06	$3.21	$3.00	$3.11	$3.11	1,295,426
2021-12-15	$2.63	$2.70	$2.56	$2.66	$2.66	330,576
2021-12-14	$2.58	$2.62	$2.52	$2.58	$2.58	179,991
2021-12-13	$2.55	$2.65	$2.50	$2.60	$2.60	321,687
2021-12-10	$2.69	$2.73	$2.63	$2.72	$2.72	183,809
2021-12-09	$2.77	$2.79	$2.70	$2.72	$2.72	111,661
2021-12-08	$2.86	$2.87	$2.73	$2.79	$2.79	188,981
2021-12-07	$2.90	$3.03	$2.89	$2.98	$2.98	191,774
2021-12-06	$2.94	$2.95	$2.87	$2.89	$2.89	181,399
2021-12-03	$3.03	$3.05	$2.90	$2.97	$2.97	327,109
2021-12-02	$2.97	$3.04	$2.97	$3.02	$3.02	91,068
2021-12-01	$2.96	$3.04	$2.90	$2.91	$2.91	161,164
2021-11-30	$2.90	$2.91	$2.79	$2.87	$2.87	199,293
2021-11-29	$3.04	$3.06	$2.97	$3.00	$3.00	142,085
2021-11-26	$2.94	$3.00	$2.87	$2.94	$2.94	308,451
2021-11-24	$3.20	$3.28	$3.18	$3.23	$3.23	131,467
2021-11-23	$3.15	$3.25	$3.14	$3.19	$3.19	559,320
2021-11-22	$3.00	$3.10	$2.97	$3.00	$3.00	537,563
2021-11-19	$3.26	$3.30	$3.12	$3.16	$3.16	438,180
2021-11-18	$3.63	$3.70	$3.33	$3.34	$3.34	901,811
2021-11-17	$4.01	$4.02	$3.94	$3.97	$3.97	230,546
2021-11-16	$4.04	$4.12	$3.96	$4.07	$4.07	366,119
2021-11-15	$4.00	$4.06	$3.86	$3.93	$3.93	506,923
2021-11-12	$3.91	$3.98	$3.87	$3.95	$3.95	159,144
2021-11-11	$4.02	$4.15	$4.00	$4.11	$4.11	337,784
2021-11-10	$4.04	$4.08	$3.90	$3.93	$3.93	387,801
2021-11-09	$4.12	$4.16	$4.06	$4.12	$4.12	259,597
2021-11-08	$3.98	$4.07	$3.98	$4.05	$4.05	360,163
2021-11-05	$3.86	$3.94	$3.85	$3.89	$3.89	238,916
2021-11-04	$4.10	$4.10	$3.90	$3.93	$3.93	170,025
2021-11-03	$3.97	$4.06	$3.96	$4.04	$4.04	431,993
2021-11-02	$4.14	$4.16	$3.93	$3.95	$3.95	524,590
2021-11-01	$4.28	$4.29	$4.11	$4.13	$4.13	513,943
2021-10-29	$4.10	$4.22	$4.03	$4.20	$4.20	435,167
2021-10-28	$4.07	$4.21	$4.03	$4.15	$4.15	428,691
2021-10-27	$4.35	$4.35	$4.08	$4.11	$4.11	902,428
2021-10-26	$4.58	$4.70	$4.55	$4.63	$4.63	470,654
2021-10-25	$4.57	$4.63	$4.42	$4.47	$4.47	236,079
2021-10-22	$4.54	$4.59	$4.51	$4.55	$4.55	231,559
2021-10-21	$4.55	$4.55	$4.36	$4.44	$4.44	348,854
2021-10-20	$4.76	$4.77	$4.56	$4.62	$4.62	389,348
2021-10-19	$4.90	$4.95	$4.80	$4.93	$4.93	404,423
2021-10-18	$4.64	$4.84	$4.62	$4.83	$4.83	645,418
2021-10-15	$4.55	$4.58	$4.48	$4.49	$4.49	172,889
2021-10-14	$4.54	$4.59	$4.50	$4.57	$4.57	155,131
2021-10-13	$4.48	$4.49	$4.40	$4.43	$4.43	178,069
2021-10-12	$4.52	$4.59	$4.40	$4.48	$4.48	364,749
2021-10-11	$4.30	$4.53	$4.30	$4.45	$4.45	387,025
2021-10-08	$4.10	$4.16	$4.07	$4.11	$4.11	305,735
2021-10-07	$4.14	$4.19	$4.10	$4.16	$4.16	300,261
2021-10-06	$3.98	$4.06	$3.89	$4.03	$4.03	555,550
2021-10-05	$4.15	$4.23	$4.07	$4.09	$4.09	741,297
2021-10-04	$4.18	$4.34	$4.18	$4.22	$4.22	548,844
2021-10-01	$4.07	$4.13	$4.00	$4.06	$4.06	230,284
2021-09-30	$4.05	$4.19	$4.00	$4.06	$4.06	534,637
2021-09-29	$3.95	$3.95	$3.83	$3.86	$3.86	253,969
2021-09-28	$4.02	$4.06	$3.88	$3.98	$3.98	314,354
2021-09-27	$3.98	$4.14	$3.98	$4.09	$4.09	457,555
2021-09-24	$3.76	$3.84	$3.71	$3.81	$3.81	258,230
2021-09-23	$3.92	$4.00	$3.83	$3.84	$3.84	418,292
2021-09-22	$3.83	$4.04	$3.80	$3.90	$3.90	930,532
2021-09-21	$3.54	$3.63	$3.42	$3.52	$3.52	588,115
2021-09-20	$3.54	$3.62	$3.47	$3.50	$3.50	871,526
2021-09-17	$4.21	$4.21	$3.86	$3.86	$3.86	947,927
2021-09-16	$4.32	$4.37	$4.18	$4.23	$4.23	670,682
2021-09-15	$4.28	$4.55	$4.11	$4.55	$4.55	1,296,226
2021-09-14	$4.45	$4.47	$4.05	$4.13	$4.13	1,126,763
2021-09-13	$4.35	$4.74	$4.31	$4.49	$4.49	1,350,315
2021-09-10	$4.32	$4.47	$4.22	$4.29	$4.29	831,422
2021-09-09	$4.13	$4.51	$4.03	$4.33	$4.33	1,506,704
2021-09-08	$4.26	$4.55	$4.15	$4.43	$4.43	3,414,361
2021-09-07	$4.40	$5.19	$4.02	$5.00	$5.00	11,319,648
2021-09-03	$3.18	$3.26	$3.13	$3.20	$3.20	255,155
2021-09-02	$3.26	$3.30	$3.22	$3.26	$3.26	290,245
2021-09-01	$3.21	$3.27	$3.15	$3.24	$3.24	421,065
2021-08-31	$3.10	$3.18	$3.04	$3.17	$3.17	785,351
2021-08-30	$3.12	$3.40	$3.09	$3.39	$3.39	1,506,415
2021-08-27	$2.79	$2.88	$2.72	$2.88	$2.88	733,203
2021-08-26	$2.68	$2.73	$2.66	$2.70	$2.70	107,942
2021-08-25	$2.75	$2.80	$2.66	$2.69	$2.69	370,588
2021-08-24	$2.71	$2.74	$2.65	$2.70	$2.70	414,188
2021-08-23	$2.57	$2.67	$2.48	$2.60	$2.60	1,298,441
2021-08-20	$2.19	$2.25	$2.17	$2.25	$2.25	162,640
2021-08-19	$2.20	$2.21	$2.13	$2.15	$2.15	260,585
2021-08-18	$2.20	$2.32	$2.20	$2.26	$2.26	213,596
2021-08-17	$2.20	$2.23	$2.16	$2.22	$2.22	279,628
2021-08-16	$2.19	$2.25	$2.15	$2.22	$2.22	638,411
2021-08-13	$2.19	$2.24	$2.16	$2.20	$2.20	178,370
2021-08-12	$2.11	$2.15	$2.11	$2.13	$2.13	153,519
2021-08-11	$2.13	$2.16	$2.08	$2.09	$2.09	418,839
2021-08-10	$2.14	$2.17	$2.08	$2.11	$2.11	118,700
2021-08-09	$2.14	$2.17	$2.14	$2.14	$2.14	98,493
2021-08-06	$2.23	$2.23	$2.18	$2.20	$2.20	76,498
2021-08-05	$2.20	$2.22	$2.17	$2.22	$2.22	80,322
2021-08-04	$2.16	$2.22	$2.16	$2.18	$2.18	120,283
2021-08-03	$2.18	$2.19	$2.15	$2.16	$2.16	65,322
2021-08-02	$2.19	$2.22	$2.17	$2.18	$2.18	176,873
2021-07-30	$2.14	$2.19	$2.14	$2.18	$2.18	100,446
2021-07-29	$2.15	$2.17	$2.12	$2.12	$2.12	600,762
2021-07-28	$2.10	$2.13	$2.08	$2.12	$2.12	77,020
2021-07-27	$2.11	$2.13	$2.06	$2.08	$2.08	151,607
2021-07-26	$2.07	$2.13	$2.07	$2.11	$2.11	68,265
2021-07-23	$2.17	$2.17	$2.07	$2.08	$2.08	154,778
2021-07-22	$2.15	$2.20	$2.13	$2.13	$2.13	534,121
2021-07-21	$2.11	$2.16	$2.10	$2.13	$2.13	399,628
2021-07-20	$2.02	$2.10	$2.01	$2.09	$2.09	79,139
2021-07-19	$2.03	$2.05	$1.93	$2.03	$2.03	735,346
2021-07-16	$2.13	$2.13	$2.08	$2.11	$2.11	42,398
2021-07-15	$2.05	$2.17	$2.05	$2.11	$2.11	338,782
2021-07-14	$2.12	$2.13	$2.06	$2.07	$2.07	417,811
2021-07-13	$2.07	$2.15	$2.07	$2.14	$2.14	125,653
2021-07-12	$2.03	$2.06	$2.01	$2.04	$2.04	73,532
2021-07-09	$1.99	$2.05	$1.99	$2.03	$2.03	359,646
2021-07-08	$1.96	$1.99	$1.92	$1.93	$1.93	580,420
2021-07-07	$1.95	$2.00	$1.93	$2.00	$2.00	496,726
2021-07-06	$2.00	$2.05	$1.89	$1.94	$1.94	578,189
2021-07-02	$2.10	$2.10	$2.01	$2.03	$2.03	133,789
2021-07-01	$2.04	$2.09	$2.04	$2.09	$2.09	300,693
2021-06-30	$2.00	$2.04	$2.00	$2.03	$2.03	114,048
2021-06-29	$2.04	$2.05	$2.01	$2.01	$2.01	133,905
2021-06-28	$2.09	$2.12	$2.04	$2.05	$2.05	574,206
2021-06-25	$2.13	$2.18	$2.07	$2.07	$2.07	149,709
2021-06-24	$2.10	$2.17	$2.07	$2.14	$2.14	134,270
2021-06-23	$2.15	$2.20	$2.13	$2.17	$2.17	112,980
2021-06-22	$2.12	$2.20	$2.12	$2.16	$2.16	146,719
2021-06-21	$2.14	$2.15	$2.08	$2.15	$2.15	422,197
2021-06-18	$2.15	$2.19	$2.00	$2.06	$2.06	878,795
2021-06-17	$2.17	$2.22	$2.17	$2.19	$2.19	155,057
2021-06-16	$2.15	$2.21	$2.14	$2.19	$2.19	524,111
2021-06-15	$2.22	$2.24	$2.12	$2.12	$2.12	433,209
2021-06-14	$2.26	$2.28	$2.22	$2.22	$2.22	607,953
2021-06-11	$2.28	$2.35	$2.27	$2.34	$2.34	664,441
2021-06-10	$2.18	$2.40	$2.17	$2.36	$2.36	1,094,373
2021-06-09	$2.14	$2.23	$2.14	$2.21	$2.21	762,122
2021-06-08	$2.19	$2.24	$2.13	$2.23	$2.23	567,480
2021-06-07	$2.21	$2.22	$2.12	$2.21	$2.21	801,237
2021-06-04	$2.21	$2.25	$2.18	$2.23	$2.23	328,662
2021-06-03	$2.16	$2.27	$2.13	$2.26	$2.26	645,703
2021-06-02	$2.20	$2.20	$2.13	$2.17	$2.17	480,269
2021-06-01	$2.14	$2.21	$2.12	$2.20	$2.20	433,331
2021-05-28	$2.09	$2.26	$2.09	$2.25	$2.25	444,434
2021-05-27	$2.13	$2.21	$2.05	$2.06	$2.06	3,603,242
2021-05-26	$2.16	$2.18	$2.01	$2.04	$2.04	727,501
2021-05-25	$2.19	$2.23	$2.10	$2.14	$2.14	455,910
2021-05-24	$2.28	$2.28	$2.07	$2.10	$2.10	672,045
2021-05-21	$2.30	$2.40	$2.07	$2.11	$2.11	1,037,394
2021-05-20	$2.13	$2.29	$2.11	$2.22	$2.22	1,909,074
2021-05-19	$1.99	$2.00	$1.91	$1.94	$1.94	327,409
2021-05-18	$2.05	$2.07	$1.98	$1.99	$1.99	152,379
2021-05-17	$2.06	$2.07	$2.00	$2.03	$2.03	154,957
2021-05-14	$2.12	$2.12	$2.00	$2.04	$2.04	121,418
2021-05-13	$1.95	$2.02	$1.94	$1.95	$1.95	124,467
2021-05-12	$2.07	$2.07	$1.90	$1.92	$1.92	213,389
2021-05-11	$2.07	$2.08	$2.02	$2.07	$2.07	76,648
2021-05-10	$2.15	$2.15	$2.10	$2.12	$2.12	102,517
2021-05-07	$2.17	$2.17	$2.12	$2.13	$2.13	76,946
2021-05-06	$2.13	$2.17	$2.09	$2.14	$2.14	218,679
2021-05-05	$2.02	$2.15	$2.02	$2.15	$2.15	175,400
2021-05-04	$1.96	$2.00	$1.93	$1.98	$1.98	48,395
2021-05-03	$1.93	$2.05	$1.93	$2.04	$2.04	89,141
2021-04-30	$1.98	$1.98	$1.92	$1.92	$1.92	78,606
2021-04-29	$2.03	$2.03	$1.95	$1.98	$1.98	140,224
2021-04-28	$2.06	$2.11	$2.06	$2.10	$2.10	64,304
2021-04-27	$2.06	$2.13	$2.02	$2.09	$2.09	218,949
2021-04-26	$2.07	$2.20	$2.06	$2.19	$2.19	416,603
2021-04-23	$2.03	$2.06	$2.02	$2.04	$2.04	155,869
2021-04-22	$2.06	$2.06	$1.96	$1.98	$1.98	183,702
2021-04-21	$2.01	$2.07	$1.98	$2.05	$2.05	254,016
2021-04-20	$1.98	$2.02	$1.95	$1.97	$1.97	344,963
2021-04-19	$1.97	$2.00	$1.94	$1.95	$1.95	146,958
2021-04-16	$1.95	$1.95	$1.92	$1.94	$1.94	143,193
2021-04-15	$1.84	$1.87	$1.81	$1.84	$1.84	288,423
2021-04-14	$1.82	$1.99	$1.82	$1.97	$1.97	420,824
2021-04-13	$1.71	$1.75	$1.70	$1.74	$1.74	104,226
2021-04-12	$1.70	$1.71	$1.69	$1.69	$1.69	42,520
2021-04-09	$1.68	$1.70	$1.68	$1.70	$1.70	92,547
2021-04-08	$1.72	$1.72	$1.65	$1.69	$1.69	69,742
2021-04-07	$1.72	$1.74	$1.71	$1.72	$1.72	34,422
2021-04-06	$1.69	$1.72	$1.69	$1.72	$1.72	28,614
2021-04-05	$1.71	$1.76	$1.70	$1.72	$1.72	57,521
2021-04-01	$1.75	$1.75	$1.70	$1.74	$1.74	48,256
2021-03-31	$1.74	$1.77	$1.70	$1.73	$1.73	162,171
2021-03-30	$1.70	$1.70	$1.66	$1.68	$1.68	51,571
2021-03-29	$1.69	$1.73	$1.68	$1.68	$1.68	58,183
2021-03-26	$1.63	$1.70	$1.63	$1.65	$1.65	87,456
2021-03-25	$1.61	$1.63	$1.59	$1.62	$1.62	113,714
2021-03-24	$1.62	$1.64	$1.58	$1.58	$1.58	89,825
2021-03-23	$1.70	$1.70	$1.62	$1.63	$1.63	237,301
2021-03-22	$1.76	$1.76	$1.71	$1.71	$1.71	129,472
2021-03-19	$1.81	$1.82	$1.76	$1.76	$1.76	88,090
2021-03-18	$1.86	$1.86	$1.80	$1.80	$1.80	86,857
2021-03-17	$1.83	$1.87	$1.82	$1.86	$1.86	75,502
2021-03-16	$1.91	$1.92	$1.86	$1.89	$1.89	111,337
2021-03-15	$1.86	$1.94	$1.86	$1.93	$1.93	160,889
2021-03-12	$1.85	$1.89	$1.84	$1.85	$1.85	90,661
2021-03-11	$1.86	$1.90	$1.86	$1.88	$1.88	76,423
2021-03-10	$1.84	$1.87	$1.83	$1.86	$1.86	92,535
2021-03-09	$1.85	$1.89	$1.78	$1.83	$1.83	233,279
2021-03-08	$1.82	$1.85	$1.77	$1.80	$1.80	92,655
2021-03-05	$1.86	$1.86	$1.80	$1.82	$1.82	263,297
2021-03-04	$1.83	$1.88	$1.81	$1.85	$1.85	339,979
2021-03-03	$1.88	$1.88	$1.77	$1.78	$1.78	177,499
2021-03-02	$1.89	$1.89	$1.85	$1.87	$1.87	35,694
2021-03-01	$1.88	$1.89	$1.84	$1.86	$1.86	122,723
2021-02-26	$1.86	$1.86	$1.80	$1.83	$1.83	230,386
2021-02-25	$1.90	$1.95	$1.82	$1.85	$1.85	195,170
2021-02-24	$1.88	$1.93	$1.86	$1.90	$1.90	131,437
2021-02-23	$1.87	$1.89	$1.71	$1.86	$1.86	319,900
2021-02-22	$1.89	$1.98	$1.86	$1.94	$1.94	323,083
2021-02-19	$1.85	$1.93	$1.84	$1.92	$1.92	239,686
2021-02-18	$1.85	$1.88	$1.81	$1.82	$1.82	242,226
2021-02-17	$1.89	$1.94	$1.88	$1.93	$1.93	159,222
2021-02-16	$1.93	$1.95	$1.90	$1.94	$1.94	180,314
2021-02-12	$1.86	$1.91	$1.85	$1.89	$1.89	108,355
2021-02-11	$1.96	$1.96	$1.90	$1.90	$1.90	170,275
2021-02-10	$1.91	$1.94	$1.87	$1.91	$1.91	153,266
2021-02-09	$1.93	$1.95	$1.90	$1.93	$1.93	95,005
2021-02-08	$1.92	$1.97	$1.87	$1.92	$1.92	610,120
2021-02-05	$1.90	$1.92	$1.87	$1.91	$1.91	104,035
2021-02-04	$1.90	$1.90	$1.85	$1.88	$1.88	72,109
2021-02-03	$1.86	$1.90	$1.85	$1.88	$1.88	125,927
2021-02-02	$1.90	$1.91	$1.82	$1.85	$1.85	194,515
2021-02-01	$1.84	$1.84	$1.78	$1.81	$1.81	189,098
2021-01-29	$1.82	$1.83	$1.72	$1.72	$1.72	269,179
2021-01-28	$1.85	$1.87	$1.74	$1.77	$1.77	247,674
2021-01-27	$1.85	$1.87	$1.80	$1.82	$1.82	156,858
2021-01-26	$1.90	$1.95	$1.87	$1.89	$1.89	208,118
2021-01-25	$1.86	$1.91	$1.84	$1.89	$1.89	316,517
2021-01-22	$1.86	$1.92	$1.85	$1.88	$1.88	293,830
2021-01-21	$2.03	$2.05	$1.93	$1.95	$1.95	295,549
2021-01-20	$2.10	$2.13	$2.03	$2.04	$2.04	210,217
2021-01-19	$2.11	$2.13	$2.05	$2.09	$2.09	219,009
2021-01-15	$2.18	$2.19	$2.10	$2.14	$2.14	245,985
2021-01-14	$2.20	$2.29	$2.17	$2.24	$2.24	320,042
2021-01-13	$2.10	$2.25	$2.10	$2.22	$2.22	308,467
2021-01-12	$2.12	$2.14	$2.08	$2.12	$2.12	201,431
2021-01-11	$2.04	$2.15	$2.01	$2.13	$2.13	438,080
2021-01-08	$2.09	$2.09	$2.00	$2.06	$2.06	384,420
2021-01-07	$2.04	$2.15	$2.04	$2.11	$2.11	303,838
2021-01-06	$1.99	$2.09	$1.99	$2.05	$2.05	502,437
2021-01-05	$2.03	$2.09	$2.03	$2.07	$2.07	397,101
2021-01-04	$2.11	$2.15	$2.05	$2.09	$2.09	700,452
2020-12-31	$2.12	$2.12	$2.03	$2.05	$2.05	259,935
2020-12-30	$2.03	$2.13	$2.03	$2.08	$2.08	370,718
2020-12-29	$2.14	$2.20	$1.98	$2.04	$2.04	1,356,301
2020-12-28	$2.24	$2.26	$2.09	$2.14	$2.14	1,268,199
2020-12-24	$2.16	$2.30	$2.00	$2.03	$2.03	3,369,202
2020-12-23	$1.76	$2.00	$1.76	$1.99	$1.99	3,255,856
2020-12-22	$1.66	$1.70	$1.61	$1.63	$1.63	183,117
2020-12-21	$1.68	$1.70	$1.60	$1.66	$1.66	406,444
2020-12-18	$1.76	$1.80	$1.72	$1.72	$1.72	180,477
2020-12-17	$1.81	$1.81	$1.76	$1.76	$1.76	189,875
2020-12-16	$1.77	$1.84	$1.76	$1.82	$1.82	263,601
2020-12-15	$1.77	$1.95	$1.75	$1.88	$1.88	404,226
2020-12-14	$1.91	$1.91	$1.72	$1.76	$1.76	652,164
2020-12-11	$1.73	$1.98	$1.70	$1.91	$1.91	1,456,925
2020-12-10	$1.66	$1.75	$1.65	$1.72	$1.72	178,320
2020-12-09	$1.72	$1.74	$1.63	$1.67	$1.67	343,959
2020-12-08	$1.68	$1.79	$1.65	$1.77	$1.77	493,286
2020-12-07	$1.66	$1.80	$1.62	$1.76	$1.76	367,525
2020-12-04	$1.62	$1.62	$1.55	$1.59	$1.59	256,148
2020-12-03	$1.59	$1.69	$1.53	$1.61	$1.61	1,075,949
2020-12-02	$1.49	$2.57	$1.49	$1.69	$1.69	4,173,839
2020-12-01	$1.50	$1.52	$1.47	$1.48	$1.48	107,652
2020-11-30	$1.50	$1.54	$1.47	$1.54	$1.54	158,946
2020-11-27	$1.49	$1.53	$1.49	$1.51	$1.51	15,090
2020-11-25	$1.49	$1.52	$1.49	$1.51	$1.51	37,733
2020-11-24	$1.49	$1.53	$1.49	$1.50	$1.50	96,546
2020-11-23	$1.50	$1.52	$1.47	$1.50	$1.50	59,245
2020-11-20	$1.55	$1.55	$1.51	$1.51	$1.51	41,252
2020-11-19	$1.62	$1.62	$1.50	$1.55	$1.55	83,853
2020-11-18	$1.56	$1.66	$1.54	$1.64	$1.64	67,461
2020-11-17	$1.52	$1.54	$1.48	$1.53	$1.53	18,495
2020-11-16	$1.51	$1.56	$1.51	$1.54	$1.54	51,826
2020-11-13	$1.42	$1.46	$1.42	$1.44	$1.44	20,447
2020-11-12	$1.44	$1.46	$1.41	$1.42	$1.42	40,159
2020-11-11	$1.47	$1.47	$1.44	$1.45	$1.45	9,449
2020-11-10	$1.47	$1.50	$1.47	$1.49	$1.49	16,666
2020-11-09	$1.48	$1.49	$1.45	$1.47	$1.47	49,025
2020-11-06	$1.40	$1.42	$1.39	$1.42	$1.42	10,696
2020-11-05	$1.43	$1.45	$1.41	$1.45	$1.45	18,888
2020-11-04	$1.42	$1.42	$1.37	$1.41	$1.41	8,192
2020-11-03	$1.38	$1.43	$1.36	$1.42	$1.42	54,921
2020-11-02	$1.34	$1.38	$1.34	$1.36	$1.36	20,923
2020-10-30	$1.35	$1.35	$1.29	$1.33	$1.33	154,496
2020-10-29	$1.31	$1.35	$1.31	$1.33	$1.33	62,314
2020-10-28	$1.39	$1.39	$1.34	$1.35	$1.35	64,907
2020-10-27	$1.42	$1.46	$1.38	$1.40	$1.40	63,638
2020-10-26	$1.45	$1.51	$1.44	$1.44	$1.44	44,561
2020-10-23	$1.52	$1.52	$1.47	$1.47	$1.47	38,890
2020-10-22	$1.47	$1.55	$1.46	$1.52	$1.52	54,285
2020-10-21	$1.45	$1.48	$1.44	$1.44	$1.44	45,184
2020-10-20	$1.42	$1.45	$1.41	$1.41	$1.41	37,087
2020-10-19	$1.45	$1.47	$1.41	$1.41	$1.41	148,822
2020-10-16	$1.42	$1.44	$1.39	$1.43	$1.43	41,009
2020-10-15	$1.43	$1.45	$1.39	$1.40	$1.40	43,173
2020-10-14	$1.49	$1.49	$1.42	$1.43	$1.43	168,086
2020-10-13	$1.47	$1.52	$1.45	$1.45	$1.45	102,811
2020-10-12	$1.48	$1.52	$1.47	$1.48	$1.48	36,501
2020-10-09	$1.52	$1.53	$1.47	$1.48	$1.48	56,706
2020-10-08	$1.50	$1.53	$1.46	$1.46	$1.46	69,355
2020-10-07	$1.48	$1.51	$1.48	$1.50	$1.50	43,132
2020-10-06	$1.54	$1.56	$1.49	$1.50	$1.50	123,801
2020-10-05	$1.47	$1.50	$1.46	$1.46	$1.46	33,851
2020-10-02	$1.48	$1.50	$1.45	$1.47	$1.47	35,720
2020-10-01	$1.51	$1.54	$1.49	$1.50	$1.50	39,464
2020-09-30	$1.53	$1.53	$1.49	$1.51	$1.51	69,488
2020-09-29	$1.49	$1.52	$1.46	$1.47	$1.47	146,815
2020-09-28	$1.50	$1.50	$1.47	$1.47	$1.47	54,022
2020-09-25	$1.50	$1.51	$1.47	$1.48	$1.48	55,861
2020-09-24	$1.51	$1.54	$1.50	$1.51	$1.51	44,815
2020-09-23	$1.54	$1.57	$1.53	$1.53	$1.53	41,960
2020-09-22	$1.57	$1.58	$1.55	$1.56	$1.56	19,818
2020-09-21	$1.57	$1.59	$1.55	$1.55	$1.55	74,405
2020-09-18	$1.61	$1.64	$1.60	$1.60	$1.60	36,460
2020-09-17	$1.62	$1.64	$1.60	$1.61	$1.61	84,344
2020-09-16	$1.66	$1.66	$1.62	$1.65	$1.65	21,986
2020-09-15	$1.68	$1.68	$1.66	$1.67	$1.67	54,762
2020-09-14	$1.62	$1.62	$1.56	$1.56	$1.56	156,165
2020-09-11	$1.58	$1.62	$1.56	$1.57	$1.57	51,949
2020-09-10	$1.59	$1.61	$1.58	$1.61	$1.61	65,501
2020-09-09	$1.60	$1.62	$1.51	$1.55	$1.55	119,340
2020-09-08	$1.54	$1.60	$1.53	$1.59	$1.59	63,421
2020-09-04	$1.64	$1.65	$1.59	$1.60	$1.60	40,884
2020-09-03	$1.67	$1.67	$1.63	$1.66	$1.66	95,649
2020-09-02	$1.73	$1.73	$1.65	$1.72	$1.72	197,850
2020-09-01	$1.68	$1.77	$1.68	$1.77	$1.77	40,648
2020-08-31	$1.68	$1.74	$1.68	$1.69	$1.69	140,416
2020-08-28	$1.71	$1.73	$1.70	$1.71	$1.71	33,724
2020-08-27	$1.72	$1.74	$1.69	$1.72	$1.72	40,064
2020-08-26	$1.66	$1.72	$1.66	$1.72	$1.72	30,733
2020-08-25	$1.63	$1.71	$1.63	$1.69	$1.69	41,455
2020-08-24	$1.72	$1.73	$1.63	$1.63	$1.63	102,875
2020-08-21	$1.63	$1.69	$1.63	$1.65	$1.65	42,044
2020-08-20	$1.70	$1.71	$1.65	$1.66	$1.66	107,013
2020-08-19	$1.75	$1.76	$1.73	$1.73	$1.73	18,748
2020-08-18	$1.76	$1.79	$1.76	$1.79	$1.79	33,634
2020-08-17	$1.75	$1.78	$1.74	$1.78	$1.78	20,292
2020-08-14	$1.76	$1.78	$1.75	$1.75	$1.75	19,079
2020-08-13	$1.77	$1.78	$1.75	$1.75	$1.75	54,233
2020-08-12	$1.75	$1.77	$1.72	$1.72	$1.72	44,235
2020-08-11	$1.77	$1.77	$1.74	$1.75	$1.75	71,902
2020-08-10	$1.78	$1.82	$1.74	$1.79	$1.79	71,584
2020-08-07	$1.73	$1.78	$1.73	$1.77	$1.77	32,698
2020-08-06	$1.79	$1.85	$1.79	$1.85	$1.85	30,937
2020-08-05	$1.75	$1.83	$1.75	$1.83	$1.83	88,939
2020-08-04	$1.74	$1.77	$1.72	$1.75	$1.75	31,322
2020-08-03	$1.70	$1.79	$1.70	$1.77	$1.77	47,559
2020-07-31	$1.73	$1.76	$1.68	$1.70	$1.70	165,873
2020-07-30	$1.74	$1.76	$1.73	$1.76	$1.76	23,239
2020-07-29	$1.80	$1.80	$1.76	$1.76	$1.76	45,069
2020-07-28	$1.80	$1.80	$1.74	$1.74	$1.74	40,638
2020-07-27	$1.82	$1.83	$1.80	$1.83	$1.83	23,762
2020-07-24	$1.76	$1.79	$1.76	$1.78	$1.78	29,707
2020-07-23	$1.81	$1.82	$1.76	$1.76	$1.76	60,263
2020-07-22	$1.84	$1.84	$1.79	$1.79	$1.79	54,229
2020-07-21	$1.85	$1.91	$1.84	$1.89	$1.89	124,586
2020-07-20	$1.76	$1.76	$1.71	$1.71	$1.71	65,779
2020-07-17	$1.70	$1.71	$1.67	$1.68	$1.68	17,600
2020-07-16	$1.73	$1.73	$1.65	$1.65	$1.65	154,400
2020-07-15	$1.73	$1.74	$1.68	$1.68	$1.68	86,600
2020-07-14	$1.70	$1.74	$1.68	$1.68	$1.68	104,000
2020-07-13	$1.76	$1.79	$1.73	$1.75	$1.75	35,100
2020-07-10	$1.76	$1.79	$1.76	$1.77	$1.77	40,100
2020-07-09	$1.79	$1.80	$1.72	$1.72	$1.72	62,800
2020-07-08	$1.78	$1.82	$1.73	$1.73	$1.73	52,700
2020-07-07	$1.78	$1.80	$1.73	$1.73	$1.73	33,200
2020-07-06	$1.79	$1.81	$1.78	$1.81	$1.81	36,000
2020-07-02	$1.84	$1.84	$1.76	$1.77	$1.77	110,100
2020-07-01	$1.71	$1.75	$1.69	$1.74	$1.74	70,200
2020-06-30	$1.81	$1.81	$1.72	$1.72	$1.72	50,000
2020-06-29	$1.82	$1.82	$1.78	$1.81	$1.81	35,800
2020-06-26	$1.86	$1.86	$1.77	$1.77	$1.77	30,488
2020-06-25	$1.84	$1.86	$1.81	$1.82	$1.82	77,069
2020-06-24	$1.82	$1.91	$1.80	$1.80	$1.80	26,742
2020-06-23	$1.89	$1.91	$1.86	$1.86	$1.86	73,081
2020-06-22	$1.90	$1.90	$1.85	$1.86	$1.86	102,638
2020-06-19	$1.90	$1.90	$1.84	$1.84	$1.84	34,977
2020-06-18	$1.86	$1.90	$1.83	$1.83	$1.83	43,485
2020-06-17	$1.92	$1.93	$1.88	$1.89	$1.89	49,000
2020-06-16	$1.94	$1.96	$1.86	$1.86	$1.86	94,866
2020-06-15	$1.84	$1.97	$1.82	$1.90	$1.90	198,927
2020-06-12	$1.92	$1.92	$1.80	$1.82	$1.82	16,627
2020-06-11	$1.85	$1.86	$1.77	$1.82	$1.82	98,097
2020-06-10	$2.01	$2.01	$1.93	$1.93	$1.93	44,964
2020-06-09	$2.02	$2.02	$1.96	$1.97	$1.97	79,778
2020-06-08	$2.05	$2.05	$1.99	$2.03	$2.03	70,130
2020-06-05	$1.99	$2.07	$1.99	$2.04	$2.04	75,260
2020-06-04	$1.99	$2.09	$1.90	$2.00	$2.00	115,880
2020-06-03	$2.00	$2.03	$1.94	$2.00	$2.00	102,306
2020-06-02	$1.90	$1.93	$1.88	$1.90	$1.90	112,506
2020-06-01	$1.84	$1.90	$1.84	$1.90	$1.90	49,189
2020-05-29	$1.89	$1.91	$1.80	$1.81	$1.81	471,631
2020-05-28	$1.81	$1.91	$1.81	$1.89	$1.89	122,049
2020-05-27	$1.81	$1.90	$1.76	$1.83	$1.83	96,936
2020-05-26	$1.80	$1.80	$1.74	$1.74	$1.74	182,269
2020-05-22	$1.77	$1.81	$1.74	$1.80	$1.80	68,595
2020-05-21	$1.78	$1.82	$1.76	$1.81	$1.81	119,146
2020-05-20	$1.72	$1.76	$1.71	$1.73	$1.73	74,487
2020-05-19	$1.70	$1.72	$1.68	$1.70	$1.70	48,255
2020-05-18	$1.69	$1.70	$1.64	$1.66	$1.66	58,779
2020-05-15	$1.60	$1.63	$1.59	$1.60	$1.60	40,758
2020-05-14	$1.57	$1.62	$1.56	$1.62	$1.62	122,352
2020-05-13	$1.64	$1.65	$1.56	$1.56	$1.56	57,932
2020-05-12	$1.69	$1.70	$1.60	$1.60	$1.60	107,096
2020-05-11	$1.62	$1.68	$1.62	$1.64	$1.64	33,921
2020-05-08	$1.66	$1.70	$1.66	$1.70	$1.70	46,991
2020-05-07	$1.68	$1.68	$1.64	$1.64	$1.64	56,930
2020-05-06	$1.69	$1.69	$1.61	$1.63	$1.63	72,640
2020-05-05	$1.69	$1.73	$1.63	$1.69	$1.69	118,562
2020-05-04	$1.67	$1.67	$1.63	$1.65	$1.65	89,083
2020-05-01	$1.62	$1.63	$1.56	$1.57	$1.57	17,776
2020-04-30	$1.75	$1.75	$1.58	$1.59	$1.59	388,030
2020-04-29	$1.76	$1.78	$1.74	$1.75	$1.75	71,018
2020-04-28	$1.78	$1.78	$1.67	$1.68	$1.68	165,173
2020-04-27	$1.74	$1.82	$1.69	$1.78	$1.78	119,960
2020-04-24	$1.82	$1.85	$1.73	$1.78	$1.78	87,988
2020-04-23	$1.75	$1.83	$1.72	$1.80	$1.80	103,140
2020-04-22	$1.80	$1.80	$1.63	$1.67	$1.67	240,998
2020-04-21	$1.63	$1.70	$1.60	$1.70	$1.70	118,490
2020-04-20	$1.75	$1.76	$1.63	$1.63	$1.63	31,475
2020-04-17	$1.69	$1.76	$1.69	$1.75	$1.75	74,537
2020-04-16	$1.74	$1.74	$1.64	$1.64	$1.64	76,807
2020-04-15	$1.65	$1.66	$1.60	$1.63	$1.63	59,319
2020-04-14	$1.76	$1.78	$1.68	$1.73	$1.73	179,135
2020-04-13	$1.76	$1.76	$1.73	$1.76	$1.76	53,712
2020-04-09	$1.76	$1.80	$1.67	$1.71	$1.71	57,269
2020-04-08	$1.69	$1.77	$1.69	$1.73	$1.73	90,259
2020-04-07	$1.69	$1.73	$1.65	$1.66	$1.66	53,060
2020-04-06	$1.60	$1.65	$1.57	$1.63	$1.63	75,053
2020-04-03	$1.55	$1.56	$1.50	$1.53	$1.53	85,040
2020-04-02	$1.44	$1.50	$1.43	$1.47	$1.47	78,459
2020-04-01	$1.44	$1.49	$1.40	$1.42	$1.42	78,071
2020-03-31	$1.45	$1.51	$1.40	$1.42	$1.42	162,187
2020-03-30	$1.43	$1.44	$1.28	$1.30	$1.30	345,505
2020-03-27	$1.41	$1.43	$1.37	$1.40	$1.40	187,383
2020-03-26	$1.56	$1.58	$1.40	$1.41	$1.41	250,694
2020-03-25	$1.49	$1.58	$1.42	$1.56	$1.56	74,199
2020-03-24	$1.37	$1.52	$1.37	$1.51	$1.51	89,794
2020-03-23	$1.35	$1.40	$1.30	$1.31	$1.31	175,373
2020-03-20	$1.40	$1.41	$1.28	$1.30	$1.30	123,357
2020-03-19	$1.35	$1.40	$1.28	$1.37	$1.37	208,422
2020-03-18	$1.36	$1.41	$1.30	$1.35	$1.35	165,023
2020-03-17	$1.51	$1.58	$1.50	$1.52	$1.52	250,940
2020-03-16	$1.70	$1.70	$1.51	$1.51	$1.51	271,290
2020-03-13	$1.73	$1.77	$1.60	$1.65	$1.65	361,581
2020-03-12	$1.54	$1.64	$1.46	$1.46	$1.46	406,012
2020-03-11	$2.01	$2.04	$1.90	$1.91	$1.91	165,027
2020-03-10	$2.23	$2.25	$2.07	$2.19	$2.19	193,652
2020-03-09	$2.02	$2.16	$1.96	$1.99	$1.99	166,320
2020-03-06	$2.54	$2.58	$2.36	$2.38	$2.38	121,816
2020-03-05	$2.68	$2.75	$2.58	$2.60	$2.60	107,972
2020-03-04	$2.77	$2.78	$2.69	$2.69	$2.69	281,546
2020-03-03	$2.65	$2.71	$2.54	$2.57	$2.57	180,086
2020-03-02	$2.60	$2.64	$2.50	$2.53	$2.53	113,943
2020-02-28	$2.59	$2.64	$2.34	$2.34	$2.34	583,012
2020-02-27	$2.88	$2.93	$2.72	$2.72	$2.72	166,740
2020-02-26	$3.04	$3.10	$2.98	$3.06	$3.06	666,513
2020-02-25	$3.06	$3.08	$3.01	$3.04	$3.04	86,174
2020-02-24	$3.13	$3.13	$3.02	$3.05	$3.05	105,259
2020-02-21	$3.15	$3.19	$3.14	$3.17	$3.17	23,723
2020-02-20	$3.22	$3.22	$3.13	$3.15	$3.15	60,422
2020-02-19	$3.22	$3.24	$3.19	$3.23	$3.23	73,935
2020-02-18	$3.19	$3.27	$3.13	$3.24	$3.24	397,364
2020-02-14	$3.17	$3.19	$3.12	$3.14	$3.14	33,149
2020-02-13	$3.18	$3.18	$3.12	$3.14	$3.14	32,944
2020-02-12	$3.14	$3.26	$3.13	$3.22	$3.22	172,076
2020-02-11	$3.10	$3.12	$3.08	$3.11	$3.11	86,261
2020-02-10	$3.03	$3.07	$3.00	$3.02	$3.02	93,958
2020-02-07	$3.07	$3.07	$3.02	$3.03	$3.03	70,409
2020-02-06	$3.12	$3.13	$3.07	$3.08	$3.08	84,794
2020-02-05	$3.12	$3.15	$3.08	$3.15	$3.15	128,436
2020-02-04	$3.03	$3.12	$3.03	$3.10	$3.10	86,386
2020-02-03	$2.93	$3.04	$2.92	$3.02	$3.02	115,647
2020-01-31	$3.10	$3.10	$2.93	$3.01	$3.01	159,694
2020-01-30	$3.13	$3.17	$3.09	$3.15	$3.15	98,023
2020-01-29	$3.18	$3.20	$3.10	$3.13	$3.13	92,638
2020-01-28	$3.21	$3.29	$3.19	$3.26	$3.26	180,630
2020-01-27	$3.05	$3.10	$3.02	$3.09	$3.09	120,325
2020-01-24	$3.15	$3.26	$3.15	$3.20	$3.20	182,955
2020-01-23	$3.07	$3.18	$3.05	$3.14	$3.14	237,303
2020-01-22	$3.32	$3.35	$3.12	$3.20	$3.20	292,231
2020-01-21	$3.30	$3.43	$3.24	$3.33	$3.33	450,569
2020-01-17	$3.10	$3.18	$3.08	$3.12	$3.12	125,029
2020-01-16	$3.05	$3.16	$3.04	$3.13	$3.13	239,129
2020-01-15	$3.00	$3.02	$2.86	$2.86	$2.86	147,667
2020-01-14	$2.81	$2.91	$2.76	$2.89	$2.89	259,774
2020-01-13	$2.85	$2.90	$2.80	$2.82	$2.82	347,541
2020-01-10	$3.00	$3.02	$2.90	$2.91	$2.91	310,154
2020-01-09	$2.95	$3.01	$2.90	$2.98	$2.98	488,447
2020-01-08	$3.21	$3.29	$2.91	$2.97	$2.97	1,341,704
2020-01-07	$2.88	$3.16	$2.61	$2.70	$2.70	840,186
2020-01-06	$2.23	$3.18	$2.22	$2.74	$2.74	2,073,087
2020-01-03	$2.01	$2.02	$1.97	$2.01	$2.01	23,337
2020-01-02	$2.05	$2.06	$2.02	$2.02	$2.02	43,992
2019-12-31	$2.03	$2.07	$2.03	$2.06	$2.06	55,363
2019-12-30	$1.97	$2.02	$1.97	$2.02	$2.02	40,299
2019-12-27	$1.93	$1.96	$1.92	$1.92	$1.92	79,945
2019-12-26	$1.94	$1.95	$1.93	$1.95	$1.95	14,941
2019-12-24	$1.95	$1.95	$1.93	$1.93	$1.93	6,441
2019-12-23	$1.92	$1.92	$1.91	$1.92	$1.92	24,318
2019-12-20	$1.92	$1.95	$1.91	$1.95	$1.95	106,963
2019-12-19	$1.88	$1.92	$1.88	$1.92	$1.92	28,590
2019-12-18	$1.90	$1.92	$1.87	$1.92	$1.92	57,987
2019-12-17	$1.86	$1.90	$1.86	$1.90	$1.90	36,910
2019-12-16	$1.87	$1.90	$1.87	$1.87	$1.87	36,223
2019-12-13	$1.90	$1.92	$1.89	$1.89	$1.89	54,238
2019-12-12	$1.92	$1.94	$1.87	$1.88	$1.88	166,217
2019-12-11	$1.93	$1.93	$1.90	$1.92	$1.92	104,434
2019-12-10	$1.89	$1.93	$1.89	$1.92	$1.92	18,753
2019-12-09	$1.88	$1.91	$1.88	$1.89	$1.89	10,762
2019-12-06	$1.87	$1.90	$1.87	$1.88	$1.88	12,965
2019-12-05	$1.88	$1.90	$1.87	$1.90	$1.90	13,560
2019-12-04	$1.85	$1.88	$1.85	$1.86	$1.86	32,910
2019-12-03	$1.87	$1.87	$1.83	$1.85	$1.85	9,813
2019-12-02	$1.86	$1.90	$1.86	$1.88	$1.88	21,544
2019-11-29	$1.87	$1.91	$1.85	$1.85	$1.85	12,619
2019-11-27	$1.90	$1.91	$1.89	$1.91	$1.91	16,199
2019-11-26	$1.88	$1.89	$1.84	$1.84	$1.84	42,470
2019-11-25	$1.86	$1.88	$1.86	$1.88	$1.88	34,396
2019-11-22	$1.86	$1.86	$1.79	$1.85	$1.85	20,498
2019-11-21	$1.87	$1.87	$1.84	$1.85	$1.85	16,157
2019-11-20	$1.84	$1.87	$1.81	$1.82	$1.82	51,200
2019-11-19	$1.85	$1.85	$1.80	$1.85	$1.85	18,087
2019-11-18	$1.84	$1.88	$1.84	$1.88	$1.88	26,603
2019-11-15	$1.80	$1.85	$1.80	$1.82	$1.82	25,444
2019-11-14	$1.83	$1.84	$1.77	$1.80	$1.80	89,758
2019-11-13	$1.88	$1.89	$1.82	$1.82	$1.82	82,717
2019-11-12	$1.90	$1.93	$1.88	$1.90	$1.90	23,968
2019-11-11	$1.90	$1.93	$1.89	$1.91	$1.91	29,412
2019-11-08	$1.91	$1.92	$1.89	$1.90	$1.90	22,803
2019-11-07	$1.93	$1.93	$1.89	$1.89	$1.89	20,625
2019-11-06	$1.84	$1.86	$1.84	$1.84	$1.84	84,342
2019-11-05	$1.88	$1.89	$1.84	$1.84	$1.84	22,327
2019-11-04	$1.85	$1.89	$1.85	$1.88	$1.88	30,619
2019-11-01	$1.85	$1.87	$1.83	$1.86	$1.86	42,471
2019-10-31	$1.87	$1.87	$1.84	$1.86	$1.86	70,244
2019-10-30	$1.86	$1.87	$1.84	$1.87	$1.87	33,853
2019-10-29	$1.84	$1.87	$1.74	$1.79	$1.79	78,638
2019-10-28	$1.86	$1.87	$1.82	$1.87	$1.87	54,758
2019-10-25	$1.83	$1.87	$1.81	$1.85	$1.85	30,081
2019-10-24	$1.89	$1.89	$1.83	$1.86	$1.86	44,140
2019-10-23	$1.85	$1.88	$1.85	$1.87	$1.87	15,659
2019-10-22	$1.85	$1.91	$1.85	$1.91	$1.91	47,759
2019-10-21	$1.90	$1.90	$1.88	$1.88	$1.88	38,182
2019-10-18	$1.87	$1.88	$1.85	$1.86	$1.86	31,891
2019-10-17	$1.87	$1.87	$1.85	$1.86	$1.86	22,891
2019-10-16	$1.80	$1.85	$1.80	$1.84	$1.84	113,081
2019-10-15	$1.83	$1.85	$1.81	$1.81	$1.81	65,155
2019-10-14	$1.83	$1.86	$1.82	$1.85	$1.85	27,184
2019-10-11	$1.87	$1.88	$1.82	$1.82	$1.82	32,772
2019-10-10	$1.86	$1.87	$1.83	$1.83	$1.83	42,274
2019-10-09	$1.84	$1.85	$1.83	$1.84	$1.84	12,578
2019-10-08	$1.85	$1.85	$1.82	$1.85	$1.85	17,493
2019-10-07	$1.83	$1.84	$1.82	$1.83	$1.83	8,505
2019-10-04	$1.84	$1.84	$1.82	$1.83	$1.83	38,345
2019-10-03	$1.82	$1.84	$1.81	$1.83	$1.83	31,640
2019-10-02	$1.88	$1.88	$1.82	$1.82	$1.82	55,089
2019-10-01	$1.87	$1.89	$1.85	$1.85	$1.85	32,677
2019-09-30	$1.91	$1.92	$1.86	$1.87	$1.87	26,986
2019-09-27	$1.97	$1.98	$1.95	$1.96	$1.96	34,793
2019-09-26	$1.93	$2.00	$1.93	$1.98	$1.98	88,841
2019-09-25	$1.94	$1.99	$1.93	$1.94	$1.94	20,616
2019-09-24	$2.06	$2.06	$1.96	$1.98	$1.98	26,575
2019-09-23	$2.01	$2.05	$1.99	$2.01	$2.01	74,311
2019-09-20	$2.02	$2.06	$2.02	$2.05	$2.05	152,020
2019-09-19	$2.02	$2.07	$2.02	$2.06	$2.06	54,002
2019-09-18	$1.96	$2.03	$1.96	$2.02	$2.02	106,409
2019-09-17	$1.96	$1.97	$1.94	$1.94	$1.94	61,784
2019-09-16	$1.96	$1.99	$1.94	$1.94	$1.94	31,492
2019-09-13	$1.94	$1.96	$1.92	$1.95	$1.95	53,567
2019-09-12	$1.97	$1.98	$1.93	$1.98	$1.98	68,704
2019-09-11	$1.95	$1.95	$1.93	$1.95	$1.95	12,067
2019-09-10	$1.87	$1.94	$1.87	$1.93	$1.93	58,292
2019-09-09	$1.88	$1.89	$1.82	$1.84	$1.84	116,784
2019-09-06	$1.81	$1.85	$1.81	$1.82	$1.82	15,860
2019-09-05	$1.82	$1.86	$1.82	$1.85	$1.85	14,139
2019-09-04	$1.80	$1.87	$1.80	$1.85	$1.85	22,865
2019-09-03	$1.71	$1.77	$1.71	$1.77	$1.77	30,548
2019-08-30	$1.78	$1.78	$1.71	$1.75	$1.75	56,213
2019-08-29	$1.81	$1.81	$1.78	$1.78	$1.78	9,186
2019-08-28	$1.80	$1.84	$1.80	$1.84	$1.84	11,234
2019-08-27	$1.86	$1.86	$1.75	$1.81	$1.81	118,905
2019-08-26	$1.78	$1.90	$1.78	$1.89	$1.89	180,178
2019-08-23	$1.78	$1.84	$1.76	$1.76	$1.76	82,443
2019-08-22	$1.68	$1.73	$1.63	$1.71	$1.71	131,010
2019-08-21	$1.65	$1.66	$1.57	$1.62	$1.62	117,157
2019-08-20	$1.53	$1.63	$1.53	$1.60	$1.60	64,536
2019-08-19	$1.65	$1.65	$1.57	$1.58	$1.58	70,003
2019-08-16	$1.81	$1.81	$1.64	$1.64	$1.64	84,537
2019-08-15	$1.85	$1.85	$1.80	$1.80	$1.80	88,782
2019-08-14	$1.82	$1.91	$1.82	$1.85	$1.85	33,155
2019-08-13	$1.86	$1.90	$1.84	$1.86	$1.86	14,488
2019-08-12	$1.88	$1.91	$1.88	$1.90	$1.90	19,376
2019-08-09	$1.92	$1.92	$1.86	$1.86	$1.86	25,673
2019-08-08	$1.86	$1.93	$1.86	$1.92	$1.92	20,551
2019-08-07	$1.92	$1.92	$1.86	$1.87	$1.87	33,380
2019-08-06	$1.95	$1.97	$1.92	$1.92	$1.92	13,334
2019-08-05	$2.05	$2.05	$1.97	$2.00	$2.00	18,897
2019-08-02	$2.05	$2.07	$2.02	$2.05	$2.05	73,094
2019-08-01	$2.10	$2.10	$2.02	$2.07	$2.07	51,801
2019-07-31	$2.06	$2.10	$2.02	$2.10	$2.10	317,944
2019-07-30	$1.96	$2.00	$1.96	$1.98	$1.98	43,470
2019-07-29	$1.94	$1.94	$1.90	$1.92	$1.92	42,671
2019-07-26	$1.94	$1.94	$1.90	$1.92	$1.92	44,150
2019-07-25	$1.90	$1.97	$1.90	$1.91	$1.91	77,060
2019-07-24	$1.88	$1.92	$1.86	$1.86	$1.86	220,717
2019-07-23	$1.94	$1.97	$1.87	$1.89	$1.89	168,706
2019-07-22	$1.99	$2.01	$1.94	$1.94	$1.94	20,132
2019-07-19	$1.99	$2.00	$1.97	$1.97	$1.97	7,155
2019-07-18	$1.97	$2.01	$1.97	$2.01	$2.01	19,903
2019-07-17	$2.05	$2.05	$1.95	$1.95	$1.95	47,353
2019-07-16	$2.02	$2.02	$1.98	$2.02	$2.02	100,012
2019-07-15	$2.03	$2.05	$2.02	$2.03	$2.03	41,518
2019-07-12	$2.03	$2.05	$2.02	$2.03	$2.03	20,177
2019-07-11	$2.05	$2.05	$2.03	$2.05	$2.05	14,619
2019-07-10	$2.07	$2.11	$2.03	$2.03	$2.03	73,135
2019-07-09	$2.10	$2.10	$2.05	$2.08	$2.08	15,443
2019-07-08	$2.10	$2.12	$2.09	$2.11	$2.11	19,162
2019-07-05	$2.02	$2.12	$2.02	$2.11	$2.11	30,987
2019-07-03	$2.09	$2.13	$2.08	$2.11	$2.11	49,035
2019-07-02	$2.09	$2.09	$2.06	$2.07	$2.07	27,539
2019-07-01	$2.09	$2.09	$2.06	$2.08	$2.08	42,387
2019-06-28	$2.09	$2.11	$2.06	$2.09	$2.09	26,598
2019-06-27	$2.10	$2.10	$2.08	$2.09	$2.09	15,235
2019-06-26	$2.11	$2.11	$2.09	$2.09	$2.09	11,037
2019-06-25	$2.14	$2.14	$2.08	$2.10	$2.10	24,710
2019-06-24	$2.21	$2.21	$2.12	$2.15	$2.15	74,661
2019-06-21	$2.19	$2.23	$2.14	$2.23	$2.23	213,663
2019-06-20	$2.14	$2.21	$2.14	$2.20	$2.20	136,754
2019-06-19	$2.10	$2.15	$2.08	$2.14	$2.14	64,180
2019-06-18	$2.08	$2.10	$2.07	$2.10	$2.10	49,454
2019-06-17	$2.08	$2.12	$2.08	$2.09	$2.09	19,137
2019-06-14	$2.09	$2.09	$2.07	$2.07	$2.07	4,179
2019-06-13	$2.04	$2.09	$2.03	$2.09	$2.09	20,499
2019-06-12	$1.94	$2.02	$1.94	$2.01	$2.01	17,796
2019-06-11	$2.00	$2.03	$1.97	$1.97	$1.97	25,924
2019-06-10	$2.02	$2.02	$1.94	$1.96	$1.96	19,844
2019-06-07	$1.93	$1.98	$1.93	$1.98	$1.98	14,404
2019-06-06	$1.94	$1.98	$1.92	$1.94	$1.94	82,874
2019-06-05	$1.85	$1.89	$1.85	$1.88	$1.88	9,054
2019-06-04	$1.83	$1.87	$1.83	$1.87	$1.87	15,562
2019-06-03	$1.85	$1.85	$1.84	$1.85	$1.85	26,858
2019-05-31	$1.84	$1.88	$1.81	$1.82	$1.82	32,952
2019-05-30	$1.88	$1.88	$1.84	$1.87	$1.87	38,297
2019-05-29	$1.87	$1.91	$1.85	$1.87	$1.87	32,556
2019-05-28	$1.93	$1.95	$1.84	$1.86	$1.86	202,575
2019-05-24	$1.93	$1.96	$1.93	$1.95	$1.95	9,704
2019-05-23	$1.95	$2.00	$1.88	$1.91	$1.91	51,776
2019-05-22	$2.09	$2.09	$2.00	$2.04	$2.04	9,934
2019-05-21	$2.11	$2.11	$2.03	$2.09	$2.09	84,950
2019-05-20	$2.04	$2.10	$2.04	$2.06	$2.06	38,915
2019-05-17	$2.04	$2.10	$2.03	$2.06	$2.06	29,253
2019-05-16	$1.97	$2.06	$1.97	$2.06	$2.06	20,781
2019-05-15	$1.95	$2.03	$1.81	$1.94	$1.94	150,745
2019-05-14	$1.94	$1.95	$1.92	$1.95	$1.95	44,239
2019-05-13	$1.96	$1.97	$1.94	$1.95	$1.95	24,314
2019-05-10	$2.02	$2.03	$1.97	$2.00	$2.00	5,709
2019-05-09	$1.96	$2.00	$1.95	$2.00	$2.00	24,456
2019-05-08	$2.06	$2.06	$1.98	$2.01	$2.01	59,768
2019-05-07	$2.05	$2.06	$2.03	$2.05	$2.05	22,117
2019-05-06	$2.02	$2.06	$2.02	$2.06	$2.06	7,295
2019-05-03	$2.05	$2.08	$2.04	$2.08	$2.08	20,228
2019-05-02	$2.02	$2.07	$2.01	$2.02	$2.02	30,659
2019-05-01	$2.09	$2.09	$2.01	$2.02	$2.02	11,496
2019-04-30	$2.05	$2.10	$2.04	$2.10	$2.10	135,414
2019-04-29	$2.02	$2.05	$1.98	$2.00	$2.00	29,528
2019-04-26	$2.02	$2.03	$1.99	$2.02	$2.02	14,592
2019-04-25	$2.06	$2.07	$2.01	$2.04	$2.04	24,816
2019-04-24	$2.11	$2.11	$2.02	$2.05	$2.05	27,704
2019-04-23	$2.10	$2.12	$2.10	$2.11	$2.11	21,477
2019-04-22	$2.05	$2.11	$2.05	$2.10	$2.10	12,182
2019-04-18	$2.10	$2.11	$2.06	$2.07	$2.07	30,744
2019-04-17	$2.11	$2.12	$2.08	$2.11	$2.11	24,766
2019-04-16	$2.11	$2.12	$2.08	$2.12	$2.12	27,818
2019-04-15	$2.09	$2.12	$2.05	$2.06	$2.06	16,592
2019-04-12	$2.09	$2.12	$2.09	$2.12	$2.12	18,670
2019-04-11	$2.10	$2.12	$2.09	$2.10	$2.10	4,807
2019-04-10	$2.10	$2.12	$2.10	$2.12	$2.12	11,227
2019-04-09	$2.10	$2.12	$2.08	$2.11	$2.11	18,912
2019-04-08	$2.07	$2.12	$2.06	$2.12	$2.12	35,118
2019-04-05	$2.09	$2.11	$2.04	$2.06	$2.06	63,037
2019-04-04	$2.11	$2.12	$2.07	$2.09	$2.09	56,514
2019-04-03	$2.06	$2.10	$2.05	$2.08	$2.08	86,501
2019-04-02	$2.07	$2.09	$2.01	$2.05	$2.05	96,613
2019-04-01	$2.00	$2.07	$1.95	$2.06	$2.06	189,312
2019-03-29	$2.07	$2.07	$1.98	$1.98	$1.98	170,814
2019-03-28	$2.10	$2.11	$2.03	$2.05	$2.05	81,578
2019-03-27	$2.11	$2.14	$2.10	$2.10	$2.10	50,905
2019-03-26	$2.20	$2.20	$2.11	$2.12	$2.12	76,467
2019-03-25	$2.18	$2.21	$2.14	$2.21	$2.21	211,305
2019-03-22	$2.25	$2.25	$2.12	$2.13	$2.13	110,827
2019-03-21	$2.30	$2.30	$2.13	$2.25	$2.25	399,658
2019-03-20	$2.19	$2.22	$2.13	$2.17	$2.17	246,257
2019-03-19	$2.25	$2.25	$2.16	$2.16	$2.16	154,866
2019-03-18	$2.21	$2.22	$2.17	$2.22	$2.22	45,710
2019-03-15	$2.19	$2.22	$2.13	$2.19	$2.19	300,663
2019-03-14	$2.22	$2.24	$2.10	$2.13	$2.13	78,302
2019-03-13	$2.21	$2.21	$2.19	$2.20	$2.20	107,959
2019-03-12	$2.17	$2.17	$2.11	$2.14	$2.14	167,249
2019-03-11	$2.17	$2.20	$2.11	$2.12	$2.12	219,623
2019-03-08	$2.17	$2.17	$2.11	$2.15	$2.15	47,271
2019-03-07	$2.25	$2.25	$2.16	$2.19	$2.19	137,525
2019-03-06	$2.29	$2.29	$2.15	$2.15	$2.15	103,451
2019-03-05	$2.27	$2.31	$2.20	$2.26	$2.26	71,454
2019-03-04	$2.33	$2.39	$2.25	$2.26	$2.26	65,598
2019-03-01	$2.32	$2.47	$2.30	$2.37	$2.37	154,254
2019-02-28	$2.28	$2.35	$2.26	$2.32	$2.32	81,131
2019-02-27	$2.31	$2.32	$2.26	$2.28	$2.28	26,586
2019-02-26	$2.33	$2.38	$2.27	$2.30	$2.30	12,754
2019-02-25	$2.37	$2.38	$2.30	$2.33	$2.33	25,100
2019-02-22	$2.34	$2.39	$2.33	$2.38	$2.38	14,434
2019-02-21	$2.36	$2.36	$2.28	$2.30	$2.30	36,269
2019-02-20	$2.33	$2.39	$2.31	$2.31	$2.31	46,054
2019-02-19	$2.30	$2.36	$2.30	$2.36	$2.36	54,167
2019-02-15	$2.32	$2.32	$2.27	$2.28	$2.28	20,143
2019-02-14	$2.26	$2.28	$2.23	$2.27	$2.27	15,727
2019-02-13	$2.34	$2.35	$2.27	$2.27	$2.27	36,468
2019-02-12	$2.38	$2.39	$2.31	$2.37	$2.37	65,980
2019-02-11	$2.30	$2.32	$2.24	$2.27	$2.27	64,596
2019-02-08	$2.31	$2.32	$2.25	$2.26	$2.26	83,280
2019-02-07	$2.37	$2.37	$2.20	$2.28	$2.28	93,680
2019-02-06	$2.40	$2.40	$2.36	$2.38	$2.38	88,372
2019-02-05	$2.41	$2.42	$2.36	$2.38	$2.38	61,121
2019-02-04	$2.44	$2.45	$2.37	$2.41	$2.41	107,150
2019-02-01	$2.43	$2.45	$2.36	$2.38	$2.38	149,334
2019-01-31	$2.46	$2.47	$2.39	$2.39	$2.39	205,698
2019-01-30	$2.41	$2.43	$2.35	$2.40	$2.40	136,557
2019-01-29	$2.40	$2.41	$2.35	$2.36	$2.36	92,116
2019-01-28	$2.43	$2.43	$2.31	$2.38	$2.38	205,338
2019-01-25	$2.45	$2.48	$2.43	$2.47	$2.47	31,056
2019-01-24	$2.47	$2.48	$2.42	$2.46	$2.46	32,258
2019-01-23	$2.52	$2.54	$2.45	$2.50	$2.50	47,879
2019-01-22	$2.47	$2.48	$2.39	$2.42	$2.42	109,477
2019-01-18	$2.36	$2.39	$2.32	$2.33	$2.33	45,982
2019-01-17	$2.39	$2.42	$2.30	$2.33	$2.33	99,314
2019-01-16	$2.37	$2.50	$2.35	$2.43	$2.43	146,539
2019-01-15	$2.35	$2.46	$2.31	$2.35	$2.35	150,295
2019-01-14	$2.27	$2.39	$2.26	$2.35	$2.35	79,898
2019-01-11	$2.21	$2.28	$2.19	$2.27	$2.27	85,095
2019-01-10	$2.16	$2.19	$2.16	$2.17	$2.17	40,188
2019-01-09	$2.17	$2.19	$2.11	$2.19	$2.19	58,938
2019-01-08	$2.15	$2.17	$2.12	$2.17	$2.17	57,117
2019-01-07	$2.07	$2.18	$2.07	$2.15	$2.15	49,270
2019-01-04	$2.07	$2.10	$2.07	$2.08	$2.08	65,101
2019-01-03	$2.00	$2.07	$2.00	$2.04	$2.04	29,771
2019-01-02	$1.98	$2.06	$1.98	$2.03	$2.03	51,764
2018-12-31	$2.03	$2.09	$1.98	$1.98	$1.98	37,368
2018-12-28	$1.99	$2.02	$1.98	$2.00	$2.00	246,671
2018-12-27	$2.00	$2.03	$1.95	$2.01	$2.01	255,371
2018-12-26	$2.07	$2.09	$2.00	$2.02	$2.02	189,311
2018-12-24	$2.10	$2.12	$2.05	$2.09	$2.09	167,633
2018-12-21	$2.16	$2.18	$2.06	$2.06	$2.06	275,205
2018-12-20	$2.21	$2.23	$2.10	$2.12	$2.12	123,180
2018-12-19	$2.30	$2.31	$2.16	$2.17	$2.17	135,464
2018-12-18	$2.37	$2.37	$2.23	$2.24	$2.24	98,865
2018-12-17	$2.42	$2.44	$2.30	$2.32	$2.32	85,361
2018-12-14	$2.46	$2.46	$2.37	$2.38	$2.38	28,558
2018-12-13	$2.47	$2.49	$2.42	$2.46	$2.46	52,248
2018-12-12	$2.45	$2.49	$2.40	$2.41	$2.41	74,873
2018-12-11	$2.48	$2.50	$2.44	$2.46	$2.46	48,051
2018-12-10	$2.52	$2.52	$2.42	$2.44	$2.44	64,512
2018-12-07	$2.55	$2.61	$2.54	$2.59	$2.59	57,347
2018-12-06	$2.57	$2.58	$2.50	$2.54	$2.54	173,270
2018-12-04	$2.62	$2.66	$2.54	$2.58	$2.58	98,852
2018-12-03	$2.66	$2.68	$2.61	$2.62	$2.62	84,589
2018-11-30	$2.63	$2.66	$2.53	$2.54	$2.54	104,506
2018-11-29	$2.67	$2.72	$2.63	$2.66	$2.66	48,747
2018-11-28	$2.59	$2.64	$2.57	$2.64	$2.64	86,729
2018-11-27	$2.66	$2.66	$2.51	$2.62	$2.62	342,020
2018-11-26	$2.69	$2.82	$2.69	$2.82	$2.82	90,610
2018-11-23	$2.76	$2.79	$2.74	$2.74	$2.74	18,097
2018-11-21	$2.86	$2.95	$2.84	$2.92	$2.92	78,934
2018-11-20	$2.76	$2.77	$2.73	$2.74	$2.74	48,538
2018-11-19	$2.87	$2.87	$2.79	$2.81	$2.81	67,495
2018-11-16	$2.95	$2.95	$2.90	$2.94	$2.94	29,690
2018-11-15	$2.85	$2.98	$2.75	$2.97	$2.97	194,731
2018-11-14	$2.72	$2.75	$2.69	$2.75	$2.75	70,279
2018-11-13	$2.72	$2.72	$2.62	$2.63	$2.63	12,088
2018-11-12	$2.70	$2.74	$2.69	$2.74	$2.74	88,802
2018-11-09	$2.67	$2.68	$2.62	$2.65	$2.65	27,410
2018-11-08	$2.77	$2.79	$2.72	$2.73	$2.73	54,221
2018-11-07	$2.80	$2.84	$2.76	$2.84	$2.84	59,602
2018-11-06	$2.79	$2.84	$2.78	$2.83	$2.83	31,939
2018-11-05	$2.77	$2.80	$2.77	$2.80	$2.80	24,379
2018-11-02	$2.78	$2.79	$2.73	$2.74	$2.74	19,345
2018-11-01	$2.76	$2.80	$2.74	$2.80	$2.80	78,222
2018-10-31	$2.76	$2.79	$2.74	$2.74	$2.74	126,080
2018-10-30	$2.72	$2.76	$2.67	$2.72	$2.72	39,794
2018-10-29	$2.75	$2.80	$2.69	$2.72	$2.72	45,708
2018-10-26	$2.73	$2.74	$2.68	$2.70	$2.70	50,501
2018-10-25	$2.82	$2.83	$2.75	$2.77	$2.77	32,956
2018-10-24	$2.93	$2.95	$2.82	$2.85	$2.85	50,695
2018-10-23	$2.90	$2.90	$2.80	$2.88	$2.88	34,180
2018-10-22	$3.08	$3.08	$2.98	$3.00	$3.00	12,478
2018-10-19	$3.02	$3.11	$3.02	$3.06	$3.06	32,611
2018-10-18	$3.05	$3.08	$3.00	$3.01	$3.01	36,106
2018-10-17	$3.11	$3.13	$3.08	$3.11	$3.11	78,667
2018-10-16	$3.12	$3.15	$3.11	$3.15	$3.15	34,731
2018-10-15	$3.15	$3.16	$3.02	$3.10	$3.10	90,651
2018-10-12	$3.00	$3.06	$3.00	$3.06	$3.06	14,931
2018-10-11	$2.94	$2.99	$2.90	$2.98	$2.98	46,728
2018-10-10	$3.13	$3.13	$2.98	$2.98	$2.98	12,566
2018-10-09	$3.09	$3.15	$3.08	$3.15	$3.15	29,336
2018-10-08	$3.12	$3.15	$3.05	$3.11	$3.11	75,993
2018-10-05	$3.05	$3.15	$3.05	$3.15	$3.15	39,210
2018-10-04	$3.15	$3.15	$3.01	$3.05	$3.05	60,684
2018-10-03	$3.16	$3.19	$3.15	$3.15	$3.15	80,648
2018-10-02	$3.16	$3.18	$3.13	$3.15	$3.15	137,584
2018-10-01	$3.15	$3.15	$3.10	$3.13	$3.13	16,653
2018-09-28	$3.13	$3.18	$3.09	$3.16	$3.16	104,885
2018-09-27	$3.06	$3.07	$2.97	$2.99	$2.99	176,088
2018-09-26	$3.14	$3.15	$3.05	$3.06	$3.06	33,468
2018-09-25	$3.18	$3.18	$3.12	$3.15	$3.15	29,352
2018-09-24	$3.25	$3.29	$3.18	$3.19	$3.19	48,095
2018-09-21	$3.20	$3.20	$3.01	$3.01	$3.01	247,559
2018-09-20	$3.31	$3.42	$3.25	$3.42	$3.42	261,728
2018-09-19	$2.82	$3.05	$2.81	$2.92	$2.92	129,700
2018-09-18	$2.58	$2.63	$2.58	$2.63	$2.63	22,707
2018-09-17	$2.49	$2.57	$2.48	$2.54	$2.54	26,158
2018-09-14	$2.53	$2.59	$2.51	$2.55	$2.55	12,857
2018-09-13	$2.49	$2.56	$2.48	$2.55	$2.55	30,891
2018-09-12	$2.40	$2.46	$2.40	$2.44	$2.44	53,731
2018-09-11	$2.33	$2.38	$2.30	$2.36	$2.36	43,261
2018-09-10	$2.36	$2.39	$2.33	$2.38	$2.38	42,123
2018-09-07	$2.35	$2.35	$2.30	$2.31	$2.31	29,116
2018-09-06	$2.42	$2.44	$2.38	$2.40	$2.40	29,608
2018-09-05	$2.49	$2.51	$2.45	$2.49	$2.49	20,160
2018-09-04	$2.69	$2.69	$2.50	$2.54	$2.54	39,565
2018-08-31	$2.60	$2.66	$2.58	$2.66	$2.66	40,445
2018-08-30	$2.67	$2.67	$2.61	$2.63	$2.63	25,365
2018-08-29	$2.68	$2.71	$2.66	$2.69	$2.69	25,748
2018-08-28	$2.73	$2.74	$2.69	$2.69	$2.69	9,436
2018-08-27	$2.77	$2.79	$2.67	$2.72	$2.72	59,378
2018-08-24	$2.74	$2.76	$2.73	$2.75	$2.75	24,152
2018-08-23	$2.67	$2.75	$2.66	$2.72	$2.72	42,693
2018-08-22	$2.67	$2.69	$2.64	$2.66	$2.66	23,999
2018-08-21	$2.55	$2.60	$2.53	$2.60	$2.60	60,873
2018-08-20	$2.53	$2.59	$2.49	$2.56	$2.56	26,505
2018-08-17	$2.51	$2.58	$2.51	$2.53	$2.53	14,368
2018-08-16	$2.45	$2.57	$2.45	$2.52	$2.52	59,462
2018-08-15	$2.52	$2.52	$2.40	$2.42	$2.42	99,678
2018-08-14	$2.60	$2.63	$2.57	$2.57	$2.57	82,929
2018-08-13	$2.59	$2.63	$2.53	$2.55	$2.55	52,713
2018-08-10	$2.62	$2.62	$2.54	$2.56	$2.56	46,073
2018-08-09	$2.69	$2.76	$2.65	$2.66	$2.66	71,884
2018-08-08	$2.82	$2.83	$2.69	$2.70	$2.70	62,103
2018-08-07	$2.97	$2.98	$2.93	$2.95	$2.95	35,519
2018-08-06	$2.91	$2.95	$2.88	$2.90	$2.90	25,195
2018-08-03	$2.85	$2.90	$2.84	$2.88	$2.88	25,886
2018-08-02	$2.88	$2.91	$2.83	$2.83	$2.83	29,646
2018-08-01	$2.90	$2.95	$2.88	$2.94	$2.94	42,300
2018-07-31	$2.95	$2.97	$2.82	$2.82	$2.82	173,764
2018-07-30	$2.97	$3.02	$2.96	$2.99	$2.99	29,847
2018-07-27	$3.02	$3.02	$2.95	$2.97	$2.97	21,797
2018-07-26	$2.98	$3.03	$2.98	$3.02	$3.02	27,433
2018-07-25	$3.01	$3.01	$2.97	$2.97	$2.97	35,121
2018-07-24	$3.06	$3.07	$2.95	$3.00	$3.00	69,417
2018-07-23	$3.08	$3.11	$3.00	$3.02	$3.02	36,314
2018-07-20	$2.96	$3.02	$2.96	$2.98	$2.98	34,058
2018-07-19	$3.00	$3.01	$2.96	$2.99	$2.99	51,086
2018-07-18	$3.03	$3.08	$3.01	$3.06	$3.06	36,782
2018-07-17	$3.18	$3.19	$3.14	$3.14	$3.14	62,598
2018-07-16	$3.24	$3.28	$3.19	$3.27	$3.27	51,407
2018-07-13	$3.33	$3.34	$3.27	$3.30	$3.30	19,488
2018-07-12	$3.34	$3.36	$3.15	$3.35	$3.35	44,545
2018-07-11	$3.31	$3.35	$3.29	$3.31	$3.31	67,825
2018-07-10	$3.38	$3.41	$3.35	$3.37	$3.37	22,877
2018-07-09	$3.38	$3.45	$3.38	$3.43	$3.43	27,525
2018-07-06	$3.26	$3.37	$3.26	$3.33	$3.33	26,679
2018-07-05	$3.31	$3.34	$3.26	$3.30	$3.30	71,369
2018-07-03	$3.20	$3.20	$3.15	$3.17	$3.17	8,625
2018-07-02	$3.14	$3.19	$3.14	$3.17	$3.17	40,213
2018-06-29	$3.09	$3.15	$3.09	$3.13	$3.13	27,850
2018-06-28	$3.00	$3.06	$3.00	$3.06	$3.06	28,796
2018-06-27	$3.01	$3.03	$3.00	$3.00	$3.00	53,666
2018-06-26	$3.05	$3.08	$3.02	$3.06	$3.06	27,411
2018-06-25	$3.11	$3.12	$3.01	$3.04	$3.04	39,548
2018-06-22	$3.14	$3.16	$3.11	$3.13	$3.13	23,180
2018-06-21	$3.21	$3.22	$3.14	$3.17	$3.17	50,379
2018-06-20	$3.22	$3.30	$3.19	$3.28	$3.28	104,029
2018-06-19	$3.20	$3.20	$3.10	$3.18	$3.18	84,395
2018-06-18	$3.35	$3.35	$3.25	$3.26	$3.26	67,272
2018-06-15	$3.53	$3.55	$3.40	$3.40	$3.40	123,392
2018-06-14	$3.63	$3.68	$3.62	$3.65	$3.65	68,874
2018-06-13	$3.61	$3.66	$3.58	$3.65	$3.65	67,284
2018-06-12	$3.60	$3.64	$3.53	$3.64	$3.64	100,593
2018-06-11	$3.42	$3.60	$3.42	$3.54	$3.54	43,012
2018-06-08	$3.51	$3.52	$3.44	$3.48	$3.48	32,235
2018-06-07	$3.53	$3.53	$3.48	$3.48	$3.48	61,299
2018-06-06	$3.53	$3.56	$3.50	$3.53	$3.53	41,606
2018-06-05	$3.46	$3.50	$3.43	$3.45	$3.45	83,475
2018-06-04	$3.50	$3.50	$3.42	$3.46	$3.46	91,075
2018-06-01	$3.56	$3.58	$3.53	$3.58	$3.58	78,654
2018-05-31	$3.53	$3.57	$3.44	$3.46	$3.46	443,229
2018-05-30	$3.46	$3.50	$3.46	$3.49	$3.49	44,796
2018-05-29	$3.44	$3.47	$3.36	$3.44	$3.44	89,329
2018-05-25	$3.52	$3.73	$3.49	$3.53	$3.53	59,610
2018-05-24	$3.55	$3.57	$3.46	$3.47	$3.47	144,685
2018-05-23	$3.66	$3.72	$3.57	$3.68	$3.68	88,145
2018-05-22	$3.68	$3.79	$3.67	$3.73	$3.73	181,324
2018-05-21	$3.63	$3.75	$3.63	$3.73	$3.73	71,662
2018-05-18	$3.62	$3.67	$3.60	$3.67	$3.67	70,985
2018-05-17	$3.61	$3.70	$3.58	$3.69	$3.69	121,083
2018-05-16	$3.60	$3.72	$3.58	$3.69	$3.69	88,802
2018-05-15	$3.60	$3.63	$3.58	$3.60	$3.60	63,482
2018-05-14	$3.67	$3.74	$3.65	$3.65	$3.65	80,796
2018-05-11	$3.67	$3.73	$3.64	$3.65	$3.65	46,237
2018-05-10	$3.66	$3.68	$3.61	$3.63	$3.63	152,269
2018-05-09	$3.67	$3.71	$3.60	$3.62	$3.62	30,568
2018-05-08	$3.68	$3.68	$3.60	$3.67	$3.67	136,058
2018-05-07	$3.71	$3.77	$3.69	$3.72	$3.72	31,067
2018-05-04	$3.65	$3.77	$3.65	$3.71	$3.71	32,558
2018-05-03	$3.69	$3.73	$3.65	$3.71	$3.71	33,900
2018-05-02	$3.65	$3.68	$3.63	$3.67	$3.67	49,407
2018-05-01	$3.65	$3.68	$3.59	$3.60	$3.60	102,399
2018-04-30	$3.80	$3.82	$3.67	$3.67	$3.67	315,776
2018-04-27	$3.80	$3.83	$3.71	$3.75	$3.75	58,535
2018-04-26	$3.82	$3.82	$3.70	$3.71	$3.71	82,596
2018-04-25	$3.79	$3.79	$3.71	$3.73	$3.73	54,574
2018-04-24	$3.90	$3.90	$3.80	$3.86	$3.86	81,102
2018-04-23	$3.92	$3.99	$3.81	$3.84	$3.84	92,691
2018-04-20	$3.79	$3.97	$3.79	$3.91	$3.91	76,977
2018-04-19	$3.76	$3.79	$3.69	$3.79	$3.79	112,909
2018-04-18	$3.70	$3.85	$3.68	$3.85	$3.85	172,777
2018-04-17	$3.58	$3.67	$3.53	$3.57	$3.57	110,300
2018-04-16	$3.51	$3.55	$3.42	$3.53	$3.53	177,597
2018-04-13	$3.60	$3.64	$3.47	$3.50	$3.50	70,718
2018-04-12	$3.54	$3.64	$3.54	$3.59	$3.59	186,791
2018-04-11	$3.37	$3.50	$3.30	$3.50	$3.50	368,079
2018-04-10	$3.50	$3.58	$3.39	$3.39	$3.39	281,711
2018-04-09	$3.60	$3.60	$3.35	$3.37	$3.37	432,926
2018-04-06	$4.41	$4.41	$4.21	$4.26	$4.26	142,427
2018-04-05	$4.50	$4.54	$4.37	$4.40	$4.40	97,700
2018-04-04	$4.48	$4.72	$4.48	$4.66	$4.66	190,198
2018-04-03	$4.38	$4.49	$4.35	$4.46	$4.46	195,968
2018-04-02	$4.36	$4.36	$4.24	$4.24	$4.24	137,095
2018-03-29	$4.40	$4.43	$4.30	$4.35	$4.35	176,323
2018-03-28	$4.33	$4.35	$4.25	$4.33	$4.33	201,473
2018-03-27	$4.50	$4.51	$4.35	$4.40	$4.40	146,868
2018-03-26	$4.53	$4.54	$4.38	$4.40	$4.40	104,900
2018-03-23	$4.57	$4.58	$4.46	$4.47	$4.47	101,604
2018-03-22	$4.65	$4.67	$4.53	$4.53	$4.53	133,625
2018-03-21	$4.62	$4.75	$4.61	$4.65	$4.65	122,530
2018-03-20	$4.53	$4.62	$4.50	$4.62	$4.62	149,770
2018-03-19	$4.53	$4.59	$4.42	$4.44	$4.44	370,700
2018-03-16	$4.59	$4.67	$4.53	$4.54	$4.54	201,641
2018-03-15	$4.63	$4.65	$4.52	$4.53	$4.53	130,200
2018-03-14	$4.77	$4.77	$4.51	$4.53	$4.53	142,445
2018-03-13	$4.82	$4.84	$4.70	$4.71	$4.71	64,348
2018-03-12	$4.74	$4.81	$4.70	$4.74	$4.74	98,378
2018-03-09	$4.92	$4.92	$4.71	$4.74	$4.74	226,524
2018-03-08	$4.78	$4.80	$4.71	$4.77	$4.77	45,298
2018-03-07	$4.79	$4.86	$4.76	$4.76	$4.76	59,896
2018-03-06	$4.90	$4.90	$4.81	$4.82	$4.82	27,572
2018-03-05	$4.87	$4.91	$4.82	$4.86	$4.86	102,968
2018-03-02	$4.90	$4.90	$4.78	$4.89	$4.89	51,533
2018-03-01	$4.99	$5.07	$4.92	$4.98	$4.98	58,569
2018-02-28	$5.04	$5.07	$4.93	$4.93	$4.93	107,942
2018-02-27	$5.20	$5.21	$5.05	$5.07	$5.07	70,528
2018-02-26	$5.20	$5.25	$5.16	$5.21	$5.21	113,862
2018-02-23	$5.03	$5.08	$4.89	$5.06	$5.06	124,737
2018-02-22	$5.12	$5.18	$5.03	$5.05	$5.05	244,600
2018-02-21	$5.04	$5.05	$4.95	$5.00	$5.00	64,968
2018-02-20	$5.01	$5.05	$4.95	$4.97	$4.97	60,016
2018-02-16	$5.08	$5.11	$5.03	$5.11	$5.11	126,516
2018-02-15	$5.16	$5.18	$5.08	$5.15	$5.15	146,879
2018-02-14	$4.77	$4.92	$4.75	$4.88	$4.88	78,155
2018-02-13	$4.77	$4.80	$4.68	$4.76	$4.76	92,283
2018-02-12	$4.72	$4.74	$4.63	$4.66	$4.66	99,044
2018-02-09	$4.53	$4.59	$4.31	$4.42	$4.42	138,742
2018-02-08	$4.70	$4.70	$4.50	$4.51	$4.51	127,398
2018-02-07	$4.73	$4.77	$4.56	$4.62	$4.62	72,663
2018-02-06	$4.67	$4.78	$4.61	$4.70	$4.70	97,173
2018-02-05	$4.94	$4.96	$4.80	$4.81	$4.81	156,236
2018-02-02	$5.10	$5.12	$4.91	$4.93	$4.93	98,755
2018-02-01	$5.17	$5.25	$5.13	$5.16	$5.16	95,598
2018-01-31	$5.05	$5.18	$5.04	$5.05	$5.05	299,375
2018-01-30	$5.14	$5.15	$5.01	$5.03	$5.03	121,716
2018-01-29	$5.11	$5.15	$5.05	$5.05	$5.05	153,430
2018-01-26	$5.24	$5.26	$5.16	$5.18	$5.18	83,360
2018-01-25	$5.40	$5.40	$5.21	$5.23	$5.23	129,193
2018-01-24	$5.36	$5.44	$5.28	$5.32	$5.32	130,224
2018-01-23	$5.31	$5.39	$5.31	$5.36	$5.36	198,369
2018-01-22	$5.36	$5.36	$5.26	$5.31	$5.31	153,303
2018-01-19	$5.17	$5.25	$5.08	$5.17	$5.17	92,240
2018-01-18	$5.25	$5.32	$5.14	$5.15	$5.15	110,651
2018-01-17	$5.23	$5.32	$5.21	$5.24	$5.24	193,138
2018-01-16	$5.40	$5.40	$5.18	$5.23	$5.23	224,327
2018-01-12	$5.42	$5.46	$5.30	$5.40	$5.40	126,832
2018-01-11	$5.35	$5.50	$5.33	$5.42	$5.42	189,527
2018-01-10	$5.35	$5.44	$5.26	$5.36	$5.36	91,743
2018-01-09	$5.38	$5.45	$5.33	$5.35	$5.35	145,421
2018-01-08	$5.28	$5.45	$5.28	$5.43	$5.43	130,359
2018-01-05	$5.41	$5.50	$5.36	$5.40	$5.40	139,973
2018-01-04	$5.48	$5.60	$5.37	$5.54	$5.54	167,779
2018-01-03	$5.38	$5.57	$5.36	$5.48	$5.48	182,592
2018-01-02	$5.23	$5.33	$5.20	$5.31	$5.31	236,023
2017-12-29	$5.03	$5.30	$5.01	$5.26	$5.26	379,384
2017-12-28	$4.84	$5.01	$4.80	$5.00	$5.00	413,833
2017-12-27	$4.75	$4.97	$4.75	$4.93	$4.93	477,796
2017-12-26	$4.30	$4.69	$4.30	$4.69	$4.69	251,045
2017-12-22	$4.38	$4.39	$4.21	$4.21	$4.21	250,152
2017-12-21	$4.28	$4.34	$4.00	$4.13	$4.13	860,919
2017-12-20	$4.41	$4.52	$4.37	$4.43	$4.43	131,334
2017-12-19	$4.54	$4.55	$4.48	$4.48	$4.48	121,824
2017-12-18	$4.47	$4.56	$4.45	$4.55	$4.55	409,515
2017-12-15	$4.58	$4.59	$4.22	$4.22	$4.22	1,292,117
2017-12-14	$4.56	$4.64	$4.50	$4.50	$4.50	69,098
2017-12-13	$4.59	$4.65	$4.54	$4.63	$4.63	179,295
2017-12-12	$4.58	$4.63	$4.53	$4.61	$4.61	76,198
2017-12-11	$4.66	$4.67	$4.54	$4.58	$4.58	112,815
2017-12-08	$4.52	$4.54	$4.49	$4.50	$4.50	45,408
2017-12-07	$4.55	$4.58	$4.42	$4.46	$4.46	108,928
2017-12-06	$4.92	$4.92	$4.66	$4.67	$4.67	194,568
2017-12-05	$4.50	$4.50	$4.48	$4.48	$4.48	41,963
2017-12-04	$4.50	$4.54	$4.46	$4.49	$4.49	127,703
2017-12-01	$4.68	$4.68	$4.54	$4.58	$4.58	66,732
2017-11-30	$4.70	$4.72	$4.61	$4.62	$4.62	187,698
2017-11-29	$4.83	$4.85	$4.71	$4.72	$4.72	66,716
2017-11-28	$4.95	$4.96	$4.91	$4.96	$4.96	107,394
2017-11-27	$4.98	$4.98	$4.85	$4.87	$4.87	97,792
2017-11-24	$4.86	$4.86	$4.75	$4.76	$4.76	39,227
2017-11-22	$4.89	$4.92	$4.83	$4.87	$4.87	33,680
2017-11-21	$4.75	$4.87	$4.67	$4.86	$4.86	212,304
2017-11-20	$4.53	$4.61	$4.47	$4.49	$4.49	70,306
2017-11-17	$4.57	$4.62	$4.52	$4.57	$4.57	87,512
2017-11-16	$4.51	$4.60	$4.47	$4.51	$4.51	87,168
2017-11-15	$4.68	$4.68	$4.45	$4.46	$4.46	113,175
2017-11-14	$4.83	$4.84	$4.66	$4.69	$4.69	130,433
2017-11-13	$4.89	$4.89	$4.79	$4.80	$4.80	96,612
2017-11-10	$4.87	$4.95	$4.85	$4.85	$4.85	63,329
2017-11-09	$4.89	$4.95	$4.89	$4.90	$4.90	72,655
2017-11-08	$4.90	$4.95	$4.90	$4.90	$4.90	118,906
2017-11-07	$4.98	$4.98	$4.80	$4.87	$4.87	174,993
2017-11-06	$4.84	$5.00	$4.84	$4.98	$4.98	46,000
2017-11-03	$4.97	$4.99	$4.85	$4.87	$4.87	80,954
2017-11-02	$4.99	$5.00	$4.91	$4.95	$4.95	62,160
2017-11-01	$5.03	$5.05	$4.98	$5.00	$5.00	63,827
2017-10-31	$5.05	$5.07	$4.92	$4.95	$4.95	392,634
2017-10-30	$5.14	$5.19	$5.02	$5.06	$5.06	111,854
2017-10-27	$5.10	$5.17	$5.10	$5.13	$5.13	112,298
2017-10-26	$5.15	$5.16	$4.97	$5.00	$5.00	83,566
2017-10-25	$5.12	$5.17	$5.06	$5.15	$5.15	115,452
2017-10-24	$5.17	$5.19	$5.12	$5.18	$5.18	33,828
2017-10-23	$5.24	$5.31	$5.22	$5.23	$5.23	77,318
2017-10-20	$5.23	$5.28	$5.21	$5.26	$5.26	44,963
2017-10-19	$5.19	$5.27	$5.14	$5.26	$5.26	149,601
2017-10-18	$5.29	$5.35	$5.10	$5.24	$5.24	1,298,152
2017-10-17	$5.01	$5.15	$4.94	$5.14	$5.14	1,972,859
2017-10-16	$5.07	$5.08	$4.94	$4.95	$4.95	1,996,209
2017-10-13	$5.01	$5.05	$4.91	$4.97	$4.97	716,262
2017-10-12	$5.00	$5.00	$4.90	$4.92	$4.92	74,129
2017-10-11	$5.12	$5.12	$4.97	$5.00	$5.00	375,081
2017-10-10	$5.10	$5.17	$4.94	$4.94	$4.94	346,314
2017-10-09	$5.11	$5.15	$5.06	$5.09	$5.09	98,482
2017-10-06	$5.03	$5.10	$4.98	$5.06	$5.06	71,015
2017-10-05	$5.10	$5.11	$5.00	$5.00	$5.00	51,305
2017-10-04	$5.09	$5.19	$5.02	$5.06	$5.06	161,455
2017-10-03	$5.14	$5.14	$4.94	$5.09	$5.09	88,390
2017-10-02	$5.15	$5.18	$5.02	$5.12	$5.12	120,159
2017-09-29	$5.11	$5.22	$5.11	$5.17	$5.17	123,901
2017-09-28	$5.16	$5.17	$5.06	$5.13	$5.13	234,240
2017-09-27	$5.16	$5.25	$5.08	$5.25	$5.25	192,545
2017-09-26	$5.26	$5.28	$5.11	$5.11	$5.11	80,630
2017-09-25	$5.41	$5.44	$5.26	$5.27	$5.27	160,122
2017-09-22	$5.19	$5.32	$5.16	$5.16	$5.16	59,989
2017-09-21	$5.25	$5.31	$5.09	$5.18	$5.18	103,763
2017-09-20	$5.32	$5.35	$5.22	$5.33	$5.33	110,041
2017-09-19	$5.34	$5.34	$5.24	$5.26	$5.26	37,484
2017-09-18	$5.45	$5.45	$5.27	$5.31	$5.31	67,330
2017-09-15	$5.28	$5.45	$5.23	$5.45	$5.45	324,494
2017-09-14	$5.40	$5.40	$5.25	$5.30	$5.30	170,535
2017-09-13	$5.48	$5.52	$5.27	$5.30	$5.30	198,100
2017-09-12	$5.52	$5.55	$5.43	$5.46	$5.46	105,232
2017-09-11	$5.65	$5.66	$5.51	$5.60	$5.60	81,281
2017-09-08	$5.65	$5.66	$5.53	$5.59	$5.59	103,397
2017-09-07	$5.59	$5.68	$5.57	$5.63	$5.63	241,420
2017-09-06	$5.60	$5.71	$5.52	$5.65	$5.65	93,976
2017-09-05	$5.73	$5.73	$5.54	$5.56	$5.56	82,438
2017-09-01	$5.75	$5.80	$5.70	$5.76	$5.76	139,336
2017-08-31	$5.63	$5.76	$5.57	$5.68	$5.68	186,098
2017-08-30	$5.49	$5.55	$5.44	$5.45	$5.45	75,232
2017-08-29	$5.43	$5.52	$5.40	$5.49	$5.49	111,617
2017-08-28	$5.49	$5.60	$5.48	$5.48	$5.48	83,517
2017-08-25	$5.51	$5.56	$5.42	$5.46	$5.46	123,380
2017-08-24	$5.39	$5.50	$5.22	$5.32	$5.32	275,764
2017-08-23	$5.37	$5.75	$5.35	$5.73	$5.73	516,159
2017-08-22	$5.30	$5.56	$5.17	$5.52	$5.52	479,988
2017-08-21	$5.14	$5.15	$5.06	$5.13	$5.13	188,970
2017-08-18	$5.03	$5.06	$4.93	$5.00	$5.00	81,030
2017-08-17	$5.09	$5.17	$4.95	$4.96	$4.96	102,222
2017-08-16	$5.06	$5.12	$5.02	$5.06	$5.06	95,148
2017-08-15	$5.02	$5.04	$4.91	$5.01	$5.01	104,031
2017-08-14	$4.90	$5.03	$4.81	$4.90	$4.90	118,940
2017-08-11	$4.89	$4.93	$4.83	$4.84	$4.84	100,765
2017-08-10	$5.03	$5.05	$4.89	$4.89	$4.89	82,914
2017-08-09	$5.15	$5.18	$5.09	$5.11	$5.11	124,012
2017-08-08	$5.18	$5.19	$5.05	$5.08	$5.08	307,534
2017-08-07	$4.92	$5.09	$4.88	$4.99	$4.99	467,629
2017-08-04	$4.80	$4.89	$4.77	$4.88	$4.88	121,810
2017-08-03	$4.90	$4.90	$4.67	$4.69	$4.69	114,048
2017-08-02	$4.83	$4.84	$4.70	$4.73	$4.73	139,025
2017-08-01	$4.77	$4.87	$4.74	$4.86	$4.86	76,348
2017-07-31	$4.75	$4.89	$4.65	$4.76	$4.76	341,324
2017-07-28	$4.64	$4.68	$4.61	$4.64	$4.64	116,159
2017-07-27	$4.94	$4.94	$4.80	$4.87	$4.87	89,971
2017-07-26	$4.84	$4.94	$4.84	$4.91	$4.91	85,350
2017-07-25	$4.87	$4.89	$4.78	$4.84	$4.84	105,367
2017-07-24	$4.81	$4.97	$4.71	$4.88	$4.88	119,804
2017-07-21	$4.95	$4.98	$4.89	$4.96	$4.96	113,123
2017-07-20	$4.95	$5.09	$4.93	$5.05	$5.05	174,791
2017-07-19	$4.82	$5.00	$4.82	$5.00	$5.00	122,361
2017-07-18	$4.90	$4.96	$4.88	$4.92	$4.92	62,129
2017-07-17	$4.83	$4.99	$4.80	$4.99	$4.99	215,683
2017-07-14	$4.87	$4.88	$4.78	$4.84	$4.84	93,871
2017-07-13	$4.86	$5.00	$4.83	$5.00	$5.00	134,658
2017-07-12	$4.88	$5.02	$4.85	$5.02	$5.02	192,633
2017-07-11	$4.66	$4.80	$4.66	$4.79	$4.79	58,971
2017-07-10	$4.71	$4.80	$4.68	$4.77	$4.77	98,242
2017-07-07	$4.72	$4.72	$4.61	$4.64	$4.64	72,815
2017-07-06	$4.79	$4.85	$4.72	$4.78	$4.78	53,526
2017-07-05	$4.79	$4.94	$4.69	$4.94	$4.94	204,097
2017-07-03	$4.65	$4.74	$4.64	$4.72	$4.72	53,029
2017-06-30	$4.65	$4.70	$4.58	$4.63	$4.63	148,136
2017-06-29	$4.74	$4.74	$4.50	$4.60	$4.60	190,416
2017-06-28	$4.62	$4.77	$4.57	$4.70	$4.70	115,023
2017-06-27	$4.55	$4.64	$4.53	$4.56	$4.56	107,841
2017-06-26	$4.63	$4.63	$4.43	$4.53	$4.53	126,918
2017-06-23	$4.50	$4.60	$4.47	$4.59	$4.59	199,354
2017-06-22	$4.47	$4.52	$4.33	$4.45	$4.45	191,996
2017-06-21	$4.27	$4.32	$4.17	$4.22	$4.22	123,426
2017-06-20	$4.30	$4.38	$4.28	$4.32	$4.32	124,985
2017-06-19	$4.25	$4.39	$4.24	$4.28	$4.28	232,282
2017-06-16	$4.36	$4.44	$4.16	$4.25	$4.25	210,112
2017-06-15	$4.51	$4.58	$4.28	$4.36	$4.36	201,023
2017-06-14	$4.73	$4.77	$4.46	$4.54	$4.54	206,891
2017-06-13	$4.79	$4.84	$4.73	$4.81	$4.81	97,785
2017-06-12	$4.86	$4.92	$4.78	$4.83	$4.83	114,493
2017-06-09	$4.98	$5.00	$4.86	$4.93	$4.93	148,518
2017-06-08	$4.96	$4.97	$4.85	$4.92	$4.92	138,127
2017-06-07	$5.25	$5.25	$5.10	$5.14	$5.14	78,454
2017-06-06	$5.31	$5.33	$5.22	$5.26	$5.26	120,147
2017-06-05	$5.19	$5.27	$5.12	$5.24	$5.24	125,114
2017-06-02	$5.22	$5.25	$5.14	$5.14	$5.14	110,194
2017-06-01	$5.28	$5.37	$5.22	$5.32	$5.32	245,217
2017-05-31	$5.54	$5.70	$5.30	$5.38	$5.38	1,037,899
2017-05-30	$5.17	$5.18	$5.05	$5.07	$5.07	125,745
2017-05-26	$5.28	$5.28	$5.12	$5.25	$5.25	132,044
2017-05-25	$5.35	$5.45	$5.24	$5.33	$5.33	125,631
2017-05-24	$5.36	$5.50	$5.26	$5.31	$5.31	103,675
2017-05-23	$5.48	$5.55	$5.40	$5.46	$5.46	166,791
2017-05-22	$5.15	$5.19	$5.08	$5.18	$5.18	65,667
2017-05-19	$5.16	$5.22	$5.13	$5.15	$5.15	71,935
2017-05-18	$5.17	$5.22	$5.01	$5.09	$5.09	291,248
2017-05-17	$5.35	$5.42	$5.23	$5.27	$5.27	109,589
2017-05-16	$5.58	$5.63	$5.40	$5.44	$5.44	75,473
2017-05-15	$5.52	$5.61	$5.51	$5.54	$5.54	36,427
2017-05-12	$5.60	$5.63	$5.49	$5.50	$5.50	86,245
2017-05-11	$5.61	$5.63	$5.51	$5.53	$5.53	85,373
2017-05-10	$5.66	$5.78	$5.65	$5.74	$5.74	109,039
2017-05-09	$5.52	$5.78	$5.49	$5.63	$5.63	120,478
2017-05-08	$5.50	$5.59	$5.49	$5.50	$5.50	82,785
2017-05-05	$5.55	$5.62	$5.49	$5.61	$5.61	247,241
2017-05-04	$5.88	$5.93	$5.71	$5.77	$5.77	191,753
2017-05-03	$5.94	$6.09	$5.90	$5.96	$5.96	165,917
2017-05-02	$5.87	$5.94	$5.80	$5.80	$5.80	210,341
2017-05-01	$6.01	$6.10	$5.87	$6.01	$6.01	232,116
2017-04-28	$5.97	$6.23	$5.95	$6.01	$6.01	759,664
2017-04-27	$5.72	$5.87	$5.56	$5.76	$5.76	431,894
2017-04-26	$5.31	$5.36	$5.10	$5.16	$5.16	288,515
2017-04-25	$5.35	$5.44	$5.30	$5.41	$5.41	108,436
2017-04-24	$5.30	$5.40	$5.26	$5.35	$5.35	172,342
2017-04-21	$5.25	$5.27	$5.10	$5.18	$5.18	111,005
2017-04-20	$5.05	$5.29	$5.03	$5.26	$5.26	150,199
2017-04-19	$5.28	$5.29	$5.07	$5.09	$5.09	103,411
2017-04-18	$5.44	$5.46	$5.29	$5.35	$5.35	76,096
2017-04-17	$5.54	$5.61	$5.41	$5.46	$5.46	138,368
2017-04-13	$5.50	$5.68	$5.46	$5.49	$5.49	142,580
2017-04-12	$5.58	$5.58	$5.39	$5.47	$5.47	178,309
2017-04-11	$5.60	$5.65	$5.47	$5.53	$5.53	192,777
2017-04-10	$5.57	$5.61	$5.42	$5.43	$5.43	224,581
2017-04-07	$5.70	$5.80	$5.66	$5.67	$5.67	85,670
2017-04-06	$5.86	$5.90	$5.78	$5.81	$5.81	346,448
2017-04-05	$5.78	$5.85	$5.56	$5.59	$5.59	416,139
2017-04-04	$5.56	$5.56	$5.39	$5.49	$5.49	249,473
2017-04-03	$5.50	$5.52	$5.31	$5.37	$5.37	234,340
2017-03-31	$5.33	$5.41	$5.30	$5.32	$5.32	360,451
2017-03-30	$5.65	$5.81	$5.29	$5.48	$5.48	2,167,118
2017-03-29	$5.37	$5.80	$5.37	$5.65	$5.65	549,719
2017-03-28	$5.10	$5.43	$5.01	$5.37	$5.37	438,885
2017-03-27	$4.82	$5.21	$4.75	$5.19	$5.19	406,860
2017-03-24	$4.91	$5.03	$4.81	$4.82	$4.82	132,236
2017-03-23	$4.89	$4.93	$4.80	$4.81	$4.81	84,302
2017-03-22	$5.01	$5.01	$4.89	$4.91	$4.91	91,103
2017-03-21	$5.20	$5.27	$4.85	$4.87	$4.87	269,478
2017-03-20	$5.12	$5.29	$5.08	$5.29	$5.29	280,780
2017-03-17	$4.97	$5.46	$4.97	$5.45	$5.45	526,464
2017-03-16	$4.76	$4.90	$4.76	$4.89	$4.89	201,762
2017-03-15	$4.70	$4.79	$4.61	$4.76	$4.76	181,012
2017-03-14	$4.58	$4.69	$4.54	$4.61	$4.61	152,177
2017-03-13	$4.75	$4.80	$4.59	$4.66	$4.66	290,309
2017-03-10	$4.43	$4.51	$4.22	$4.36	$4.36	321,612
2017-03-09	$4.55	$4.64	$4.35	$4.38	$4.38	313,771
2017-03-08	$4.77	$4.82	$4.72	$4.78	$4.78	101,052
2017-03-07	$4.98	$4.98	$4.80	$4.82	$4.82	176,337
2017-03-06	$5.19	$5.19	$5.00	$5.05	$5.05	131,302
2017-03-03	$5.11	$5.16	$5.04	$5.10	$5.10	116,525
2017-03-02	$5.19	$5.20	$5.01	$5.03	$5.03	162,964
2017-03-01	$5.06	$5.36	$5.06	$5.33	$5.33	263,422
2017-02-28	$5.03	$5.21	$4.81	$4.87	$4.87	477,332
2017-02-27	$5.26	$5.29	$5.07	$5.14	$5.14	248,569
2017-02-24	$5.40	$5.58	$5.32	$5.37	$5.37	273,504
2017-02-23	$5.54	$5.58	$5.30	$5.38	$5.38	337,612
2017-02-22	$5.65	$5.72	$5.51	$5.54	$5.54	150,719
2017-02-21	$5.79	$5.84	$5.60	$5.66	$5.66	229,074
2017-02-17	$6.02	$6.07	$5.70	$5.77	$5.77	516,601
2017-02-16	$5.97	$6.00	$5.83	$5.89	$5.89	509,888
2017-02-15	$5.63	$5.73	$5.60	$5.61	$5.61	203,732
2017-02-14	$5.80	$5.84	$5.46	$5.56	$5.56	486,018
2017-02-13	$5.99	$6.08	$5.73	$5.86	$5.86	284,653
2017-02-10	$6.01	$6.09	$5.97	$6.02	$6.02	120,899
2017-02-09	$6.05	$6.09	$5.95	$6.01	$6.01	154,916
2017-02-08	$6.08	$6.10	$5.86	$6.05	$6.05	262,920
2017-02-07	$6.11	$6.19	$6.00	$6.04	$6.04	191,430
2017-02-06	$6.22	$6.30	$6.07	$6.12	$6.12	217,500
2017-02-03	$6.21	$6.30	$6.13	$6.22	$6.22	283,187
2017-02-02	$6.23	$6.28	$6.06	$6.13	$6.13	272,182
2017-02-01	$6.12	$6.12	$5.91	$6.00	$6.00	224,749
2017-01-31	$6.16	$6.16	$5.93	$6.01	$6.01	242,706
2017-01-30	$6.29	$6.29	$6.10	$6.14	$6.14	291,126
2017-01-27	$6.37	$6.38	$6.17	$6.18	$6.18	258,404
2017-01-26	$6.22	$6.29	$6.08	$6.09	$6.09	327,627
2017-01-25	$6.45	$6.45	$6.05	$6.15	$6.15	504,409
2017-01-24	$6.31	$6.49	$6.28	$6.30	$6.30	333,291
2017-01-23	$6.37	$6.40	$6.07	$6.23	$6.23	385,952
2017-01-20	$6.43	$6.50	$6.35	$6.44	$6.44	189,872
2017-01-19	$6.25	$6.70	$6.25	$6.56	$6.56	514,369
2017-01-18	$6.34	$6.45	$6.22	$6.31	$6.31	284,807
2017-01-17	$6.36	$6.58	$6.35	$6.44	$6.44	258,287
2017-01-13	$6.50	$6.56	$6.40	$6.40	$6.40	348,842
2017-01-12	$6.58	$6.76	$6.51	$6.65	$6.65	341,971
2017-01-11	$6.67	$6.83	$6.43	$6.79	$6.79	652,853
2017-01-10	$6.03	$6.83	$6.03	$6.76	$6.76	1,277,093
2017-01-09	$5.92	$6.01	$5.88	$5.91	$5.91	179,293
2017-01-06	$6.00	$6.12	$5.90	$5.93	$5.93	177,378
2017-01-05	$6.00	$6.15	$5.98	$6.01	$6.01	197,366
2017-01-04	$5.99	$6.03	$5.82	$5.98	$5.98	164,673
2017-01-03	$6.03	$6.10	$5.86	$5.99	$5.99	406,432
2016-12-30	$5.90	$5.97	$5.61	$5.73	$5.73	390,290
2016-12-29	$5.94	$5.98	$5.85	$5.87	$5.87	194,617
2016-12-28	$5.85	$5.99	$5.80	$5.94	$5.94	314,824
2016-12-27	$6.00	$6.00	$5.61	$5.68	$5.68	779,131
2016-12-23	$5.75	$5.91	$5.71	$5.89	$5.89	202,533
2016-12-22	$5.93	$5.96	$5.64	$5.71	$5.71	362,037
2016-12-21	$6.10	$6.16	$6.07	$6.10	$6.10	176,214
2016-12-20	$6.10	$6.20	$6.03	$6.19	$6.19	339,431
2016-12-19	$6.24	$6.24	$5.93	$6.00	$6.00	490,938
2016-12-16	$6.35	$6.35	$5.95	$6.09	$6.09	1,173,197
2016-12-15	$6.23	$6.27	$6.00	$6.07	$6.07	469,067
2016-12-14	$6.15	$6.20	$6.05	$6.05	$6.05	471,814
2016-12-13	$6.25	$6.33	$5.81	$5.96	$5.96	558,361
2016-12-12	$6.12	$6.38	$6.05	$6.09	$6.09	1,325,791
2016-12-09	$5.22	$5.24	$5.13	$5.14	$5.14	521,210
2016-12-08	$5.33	$5.40	$5.15	$5.24	$5.24	477,865
2016-12-07	$5.42	$5.44	$5.26	$5.26	$5.26	389,586
2016-12-06	$5.44	$5.51	$5.24	$5.48	$5.48	283,673
2016-12-05	$5.46	$5.59	$5.46	$5.51	$5.51	261,218
2016-12-02	$5.47	$5.50	$5.28	$5.40	$5.40	492,386
2016-12-01	$5.86	$5.90	$5.62	$5.67	$5.67	310,843
2016-11-30	$5.68	$6.04	$5.65	$5.96	$5.96	604,708
2016-11-29	$5.87	$5.94	$5.55	$5.58	$5.58	750,507
2016-11-28	$6.18	$6.30	$6.13	$6.22	$6.22	408,980
2016-11-25	$6.06	$6.25	$5.98	$6.22	$6.22	251,064
2016-11-23	$6.00	$6.36	$5.98	$6.30	$6.30	408,193
2016-11-22	$6.30	$6.30	$6.09	$6.12	$6.12	419,858
2016-11-21	$6.19	$6.42	$6.05	$6.17	$6.17	490,240
2016-11-18	$5.81	$5.82	$5.60	$5.79	$5.79	1,029,469
2016-11-17	$6.41	$6.43	$6.17	$6.27	$6.27	573,120
2016-11-16	$6.36	$6.57	$6.36	$6.51	$6.51	664,354
2016-11-15	$6.66	$6.74	$6.54	$6.61	$6.61	868,476
2016-11-14	$6.20	$6.50	$6.15	$6.50	$6.50	1,527,551
2016-11-11	$5.69	$5.72	$5.23	$5.45	$5.45	630,423
2016-11-10	$5.82	$5.83	$5.34	$5.63	$5.63	1,369,451
2016-11-09	$4.99	$5.34	$4.99	$5.33	$5.33	1,328,415
2016-11-08	$4.93	$5.00	$4.87	$4.92	$4.92	322,604
2016-11-07	$4.60	$4.98	$4.60	$4.94	$4.94	568,933
2016-11-04	$4.31	$4.51	$4.19	$4.39	$4.39	614,324
2016-11-03	$4.54	$4.63	$4.29	$4.35	$4.35	771,805
2016-11-02	$4.89	$4.91	$4.62	$4.69	$4.69	591,683
2016-11-01	$4.91	$4.97	$4.91	$4.95	$4.95	350,306
2016-10-31	$4.83	$4.94	$4.70	$4.94	$4.94	537,914
2016-10-28	$4.86	$4.99	$4.77	$4.86	$4.86	555,126
2016-10-27	$5.03	$5.17	$4.79	$4.89	$4.89	1,171,447
2016-10-26	$4.69	$4.83	$4.68	$4.80	$4.80	794,246
2016-10-25	$4.70	$5.00	$4.60	$4.87	$4.87	2,104,762
2016-10-24	$4.40	$5.25	$4.25	$5.19	$5.19	3,457,651
2016-10-21	$3.62	$3.96	$3.60	$3.82	$3.82	1,134,449
2016-10-20	$3.28	$3.60	$3.18	$3.58	$3.58	949,232
2016-10-19	$3.08	$3.29	$3.05	$3.27	$3.27	737,626
2016-10-18	$2.96	$3.02	$2.93	$2.99	$2.99	203,398
2016-10-17	$2.90	$2.95	$2.90	$2.94	$2.94	111,489
2016-10-14	$2.78	$2.88	$2.77	$2.84	$2.84	119,614
2016-10-13	$2.75	$2.87	$2.64	$2.81	$2.81	203,168
2016-10-12	$2.94	$2.97	$2.85	$2.90	$2.90	132,874
2016-10-11	$2.90	$2.97	$2.89	$2.97	$2.97	228,853
2016-10-10	$2.87	$2.95	$2.84	$2.95	$2.95	181,984
2016-10-07	$2.85	$2.92	$2.83	$2.88	$2.88	149,842
2016-10-06	$2.95	$2.99	$2.87	$2.92	$2.92	253,726
2016-10-05	$2.97	$3.01	$2.95	$3.01	$3.01	253,283
2016-10-04	$3.01	$3.06	$3.00	$3.04	$3.04	283,448
2016-10-03	$2.87	$3.02	$2.87	$3.01	$3.01	306,912
2016-09-30	$2.86	$2.88	$2.83	$2.86	$2.86	207,006
2016-09-29	$2.89	$2.90	$2.83	$2.87	$2.87	172,171
2016-09-28	$2.86	$2.90	$2.86	$2.90	$2.90	86,706
2016-09-27	$2.89	$2.92	$2.81	$2.90	$2.90	459,963
2016-09-26	$2.84	$2.95	$2.83	$2.89	$2.89	145,472
2016-09-23	$2.85	$2.90	$2.80	$2.86	$2.86	688,237
2016-09-22	$2.75	$2.88	$2.70	$2.87	$2.87	620,559
2016-09-21	$2.68	$2.77	$2.61	$2.75	$2.75	507,018
2016-09-20	$2.60	$2.69	$2.60	$2.66	$2.66	512,503
2016-09-19	$2.63	$2.74	$2.56	$2.69	$2.69	504,449
2016-09-16	$2.41	$2.70	$2.41	$2.69	$2.69	828,471
2016-09-15	$2.47	$2.50	$2.43	$2.49	$2.49	216,761
2016-09-14	$2.41	$2.47	$2.38	$2.46	$2.46	451,297
2016-09-13	$2.41	$2.50	$2.33	$2.37	$2.37	330,751
2016-09-12	$2.56	$2.62	$2.53	$2.61	$2.61	283,737
2016-09-09	$2.81	$2.81	$2.58	$2.66	$2.66	568,067
2016-09-08	$2.66	$2.83	$2.64	$2.80	$2.80	1,116,751
2016-09-07	$2.39	$2.50	$2.36	$2.46	$2.46	583,444
2016-09-06	$2.21	$2.49	$2.20	$2.49	$2.49	407,389
2016-09-02	$2.11	$2.17	$2.07	$2.14	$2.14	237,192
2016-09-01	$2.10	$2.15	$2.08	$2.10	$2.10	552,190
2016-08-31	$2.02	$2.10	$1.99	$2.10	$2.10	620,183
2016-08-30	$1.91	$1.95	$1.90	$1.91	$1.91	88,327
2016-08-29	$1.90	$1.93	$1.86	$1.89	$1.89	237,278
2016-08-26	$1.85	$1.88	$1.80	$1.80	$1.80	87,267
2016-08-25	$1.85	$1.85	$1.82	$1.85	$1.85	83,395
2016-08-24	$1.82	$1.84	$1.81	$1.84	$1.84	85,388
2016-08-23	$1.84	$1.84	$1.80	$1.81	$1.81	80,349
2016-08-22	$1.82	$1.82	$1.78	$1.80	$1.80	49,404
2016-08-19	$1.79	$1.84	$1.79	$1.79	$1.79	45,174
2016-08-18	$1.79	$1.82	$1.75	$1.80	$1.80	156,275
2016-08-17	$1.66	$1.77	$1.66	$1.77	$1.77	185,321
2016-08-16	$1.62	$1.64	$1.62	$1.62	$1.62	33,351
2016-08-15	$1.61	$1.63	$1.61	$1.62	$1.62	96,784
2016-08-12	$1.60	$1.62	$1.58	$1.58	$1.58	202,357
2016-08-11	$1.60	$1.66	$1.60	$1.61	$1.61	307,017
2016-08-10	$1.61	$1.64	$1.59	$1.59	$1.59	165,868
2016-08-09	$1.58	$1.61	$1.58	$1.59	$1.59	116,087
2016-08-08	$1.58	$1.63	$1.54	$1.54	$1.54	278,712
2016-08-05	$1.60	$1.61	$1.58	$1.58	$1.58	114,545
2016-08-04	$1.60	$1.60	$1.57	$1.57	$1.57	139,265
2016-08-03	$1.60	$1.60	$1.56	$1.57	$1.57	272,260
2016-08-02	$1.62	$1.63	$1.55	$1.56	$1.56	65,177
2016-08-01	$1.64	$1.65	$1.60	$1.62	$1.62	146,637
2016-07-29	$1.71	$1.71	$1.46	$1.46	$1.46	505,582
2016-07-28	$1.71	$1.71	$1.65	$1.65	$1.65	77,387
2016-07-27	$1.73	$1.73	$1.64	$1.65	$1.65	67,208
2016-07-26	$1.63	$1.72	$1.63	$1.65	$1.65	72,795
2016-07-25	$1.72	$1.74	$1.62	$1.65	$1.65	91,801
2016-07-22	$1.75	$1.76	$1.70	$1.71	$1.71	51,120
2016-07-21	$1.78	$1.78	$1.76	$1.76	$1.76	45,947
2016-07-20	$1.76	$1.78	$1.75	$1.76	$1.76	24,033
2016-07-19	$1.78	$1.81	$1.76	$1.77	$1.77	23,466
2016-07-18	$1.79	$1.82	$1.78	$1.80	$1.80	43,622
2016-07-15	$1.77	$1.80	$1.76	$1.79	$1.79	78,013
2016-07-14	$1.80	$1.84	$1.77	$1.80	$1.80	241,002
2016-07-13	$1.76	$1.83	$1.74	$1.81	$1.81	181,424
2016-07-12	$1.73	$1.84	$1.73	$1.84	$1.84	80,384
2016-07-11	$1.73	$1.80	$1.68	$1.75	$1.75	85,231
2016-07-08	$1.73	$1.78	$1.68	$1.77	$1.77	123,240
2016-07-07	$1.71	$1.76	$1.70	$1.76	$1.76	57,268
2016-07-06	$1.73	$1.76	$1.69	$1.75	$1.75	36,660
2016-07-05	$1.70	$1.73	$1.70	$1.73	$1.73	71,414
2016-07-01	$1.70	$1.73	$1.70	$1.72	$1.72	25,372
2016-06-30	$1.67	$1.74	$1.66	$1.68	$1.68	42,002
2016-06-29	$1.66	$1.73	$1.62	$1.67	$1.67	28,664
2016-06-28	$1.65	$1.73	$1.57	$1.66	$1.66	63,302
2016-06-27	$1.56	$1.59	$1.53	$1.56	$1.56	47,780
2016-06-24	$1.62	$1.65	$1.55	$1.59	$1.59	36,648
2016-06-23	$1.64	$1.72	$1.62	$1.68	$1.68	73,151
2016-06-22	$1.70	$1.70	$1.60	$1.60	$1.60	49,291
2016-06-21	$1.75	$1.76	$1.68	$1.68	$1.68	26,392
2016-06-20	$1.80	$1.80	$1.75	$1.78	$1.78	28,212
2016-06-17	$1.71	$1.80	$1.71	$1.80	$1.80	314,379
2016-06-16	$1.72	$1.72	$1.63	$1.67	$1.67	23,713
2016-06-15	$1.73	$1.74	$1.69	$1.74	$1.74	137,452
2016-06-14	$1.72	$1.72	$1.61	$1.64	$1.64	50,395
2016-06-13	$1.72	$1.76	$1.63	$1.72	$1.72	91,314
2016-06-10	$1.75	$1.80	$1.71	$1.71	$1.71	114,707
2016-06-09	$1.76	$1.80	$1.73	$1.75	$1.75	56,380
2016-06-08	$1.77	$1.82	$1.75	$1.77	$1.77	256,157
2016-06-07	$1.79	$1.79	$1.71	$1.77	$1.77	312,048
2016-06-06	$1.82	$1.83	$1.72	$1.75	$1.75	401,168
2016-06-03	$1.81	$1.85	$1.76	$1.83	$1.83	72,966
2016-06-02	$1.81	$1.81	$1.75	$1.75	$1.75	94,636
2016-06-01	$1.83	$1.83	$1.80	$1.80	$1.80	55,055
2016-05-31	$1.91	$1.91	$1.84	$1.85	$1.85	249,486
2016-05-27	$1.84	$1.90	$1.77	$1.79	$1.79	60,718
2016-05-26	$1.90	$1.92	$1.88	$1.88	$1.88	148,395
2016-05-25	$1.82	$1.88	$1.82	$1.85	$1.85	22,864
2016-05-24	$1.80	$1.84	$1.78	$1.81	$1.81	20,922
2016-05-23	$1.85	$1.85	$1.79	$1.83	$1.83	101,198
2016-05-20	$1.80	$1.89	$1.75	$1.89	$1.89	106,121
2016-05-19	$1.76	$1.81	$1.74	$1.81	$1.81	66,059
2016-05-18	$1.80	$1.85	$1.75	$1.75	$1.75	90,860
2016-05-17	$1.81	$1.87	$1.80	$1.82	$1.82	130,267
2016-05-16	$1.83	$1.87	$1.79	$1.81	$1.81	171,549
2016-05-13	$1.84	$1.91	$1.76	$1.78	$1.78	430,861
2016-05-12	$1.90	$1.90	$1.77	$1.84	$1.84	168,780
2016-05-11	$1.89	$1.92	$1.86	$1.87	$1.87	69,963
2016-05-10	$1.80	$1.90	$1.80	$1.90	$1.90	118,224
2016-05-09	$1.81	$1.81	$1.75	$1.79	$1.79	111,174
2016-05-06	$1.86	$1.90	$1.85	$1.86	$1.86	113,131
2016-05-05	$1.90	$1.91	$1.82	$1.83	$1.83	375,180
2016-05-04	$1.91	$1.93	$1.77	$1.77	$1.77	226,340
2016-05-03	$1.96	$1.97	$1.81	$1.86	$1.86	314,168
2016-05-02	$1.97	$2.02	$1.95	$2.00	$2.00	60,694
2016-04-29	$2.04	$2.08	$1.94	$1.99	$1.99	458,622
2016-04-28	$2.04	$2.09	$1.99	$1.99	$1.99	236,886
2016-04-27	$2.05	$2.15	$2.05	$2.08	$2.08	124,761
2016-04-26	$2.09	$2.16	$1.99	$2.01	$2.01	468,922
2016-04-25	$2.13	$2.14	$2.10	$2.10	$2.10	83,245
2016-04-22	$2.11	$2.15	$2.10	$2.15	$2.15	176,465
2016-04-21	$2.13	$2.17	$2.11	$2.15	$2.15	129,873
2016-04-20	$2.10	$2.15	$2.10	$2.14	$2.14	200,042
2016-04-19	$2.15	$2.16	$2.11	$2.15	$2.15	91,312
2016-04-18	$2.02	$2.15	$2.02	$2.15	$2.15	72,979
2016-04-15	$2.04	$2.10	$2.01	$2.07	$2.07	132,433
2016-04-14	$2.08	$2.15	$2.02	$2.10	$2.10	677,002
2016-04-13	$2.04	$2.10	$2.01	$2.10	$2.10	374,238
2016-04-12	$1.95	$2.06	$1.91	$2.05	$2.05	260,018
2016-04-11	$1.87	$2.00	$1.83	$1.94	$1.94	287,565
2016-04-08	$1.88	$1.90	$1.83	$1.83	$1.83	40,047
2016-04-07	$1.88	$1.90	$1.86	$1.89	$1.89	51,822
2016-04-06	$1.80	$1.91	$1.80	$1.90	$1.90	90,846
2016-04-05	$1.83	$1.83	$1.79	$1.83	$1.83	36,879
2016-04-04	$1.84	$1.89	$1.79	$1.82	$1.82	151,360
2016-04-01	$1.76	$1.83	$1.76	$1.81	$1.81	70,093
2016-03-31	$1.79	$1.83	$1.76	$1.81	$1.81	174,272
2016-03-30	$1.80	$1.81	$1.78	$1.81	$1.81	63,148
2016-03-29	$1.72	$1.81	$1.71	$1.77	$1.77	243,305
2016-03-28	$1.77	$1.78	$1.73	$1.75	$1.75	54,900
2016-03-24	$1.72	$1.78	$1.70	$1.77	$1.77	105,599
2016-03-23	$1.79	$1.81	$1.72	$1.72	$1.72	37,738
2016-03-22	$1.85	$1.85	$1.80	$1.81	$1.81	53,330
2016-03-21	$1.79	$1.85	$1.79	$1.85	$1.85	69,270
2016-03-18	$1.81	$1.82	$1.79	$1.80	$1.80	75,023
2016-03-17	$1.80	$1.85	$1.79	$1.81	$1.81	119,104
2016-03-16	$1.79	$1.81	$1.70	$1.78	$1.78	157,283
2016-03-15	$1.81	$1.85	$1.78	$1.79	$1.79	174,962
2016-03-14	$1.83	$1.90	$1.82	$1.88	$1.88	261,730
2016-03-11	$1.86	$1.88	$1.84	$1.86	$1.86	24,806
2016-03-10	$1.88	$1.94	$1.83	$1.86	$1.86	77,343
2016-03-09	$1.84	$1.90	$1.83	$1.89	$1.89	364,694
2016-03-08	$1.88	$1.94	$1.87	$1.91	$1.91	150,013
2016-03-07	$1.84	$1.95	$1.84	$1.94	$1.94	348,456
2016-03-04	$1.82	$1.89	$1.80	$1.88	$1.88	174,725
2016-03-03	$2.05	$2.07	$1.89	$1.98	$1.98	356,720
2016-03-02	$1.90	$2.07	$1.89	$2.05	$2.05	504,177
2016-03-01	$1.78	$1.88	$1.76	$1.84	$1.84	68,126
2016-02-29	$1.76	$1.80	$1.74	$1.80	$1.80	126,186
2016-02-26	$1.76	$1.77	$1.71	$1.76	$1.76	62,454
2016-02-25	$1.75	$1.78	$1.72	$1.76	$1.76	64,293
2016-02-24	$1.80	$1.80	$1.74	$1.78	$1.78	75,562
2016-02-23	$1.88	$1.92	$1.82	$1.84	$1.84	134,904
2016-02-22	$1.80	$1.93	$1.77	$1.86	$1.86	117,507
2016-02-19	$1.72	$1.85	$1.69	$1.73	$1.73	183,091
2016-02-18	$1.70	$1.91	$1.69	$1.83	$1.83	276,785
2016-02-17	$1.66	$1.78	$1.64	$1.78	$1.78	222,756
2016-02-16	$1.62	$1.69	$1.61	$1.68	$1.68	101,109
2016-02-12	$1.58	$1.63	$1.57	$1.59	$1.59	155,084
2016-02-11	$1.53	$1.57	$1.52	$1.57	$1.57	256,671
2016-02-10	$1.56	$1.59	$1.44	$1.54	$1.54	328,011
2016-02-09	$1.56	$1.60	$1.54	$1.57	$1.57	14,926
2016-02-08	$1.60	$1.63	$1.60	$1.60	$1.60	20,439
2016-02-05	$1.68	$1.69	$1.62	$1.65	$1.65	301,130
2016-02-04	$1.68	$1.80	$1.65	$1.68	$1.68	251,037
2016-02-03	$1.55	$1.74	$1.55	$1.69	$1.69	127,758
2016-02-02	$1.48	$1.54	$1.43	$1.48	$1.48	469,989
2016-02-01	$1.65	$1.67	$1.49	$1.50	$1.50	614,753
2016-01-29	$1.54	$2.00	$1.49	$2.00	$2.00	919,681
2016-01-28	$1.56	$1.58	$1.45	$1.50	$1.50	360,165
2016-01-27	$1.52	$1.53	$1.44	$1.51	$1.51	136,804
2016-01-26	$1.50	$1.54	$1.42	$1.43	$1.43	74,152
2016-01-25	$1.47	$1.51	$1.39	$1.39	$1.39	99,277
2016-01-22	$1.47	$1.54	$1.47	$1.47	$1.47	121,114
2016-01-21	$1.27	$1.32	$1.27	$1.29	$1.29	127,923
2016-01-20	$1.30	$1.30	$1.23	$1.29	$1.29	121,849
2016-01-19	$1.42	$1.42	$1.34	$1.34	$1.34	136,026
2016-01-15	$1.40	$1.42	$1.34	$1.34	$1.34	287,389
2016-01-14	$1.49	$1.50	$1.41	$1.43	$1.43	194,221
2016-01-13	$1.53	$1.56	$1.44	$1.45	$1.45	115,179
2016-01-12	$1.53	$1.57	$1.51	$1.53	$1.53	91,927
2016-01-11	$0.78	$0.78	$0.72	$0.74	$1.48	98,333
2016-01-08	$0.81	$0.81	$0.78	$0.78	$1.56	10,414
2016-01-07	$0.81	$0.82	$0.78	$0.78	$1.56	12,156
2016-01-06	$0.80	$0.82	$0.80	$0.81	$1.61	22,387
2016-01-05	$0.82	$0.83	$0.81	$0.81	$1.62	40,661
2016-01-04	$0.83	$0.85	$0.81	$0.83	$1.67	21,627
2015-12-31	$0.81	$0.82	$0.81	$0.82	$1.64	74,486
2015-12-30	$0.82	$0.83	$0.80	$0.82	$1.63	51,663
2015-12-29	$0.81	$0.84	$0.81	$0.82	$1.63	64,139
2015-12-28	$0.82	$0.85	$0.82	$0.84	$1.68	46,443
2015-12-24	$0.83	$0.87	$0.83	$0.85	$1.70	52,729
2015-12-23	$0.83	$0.87	$0.83	$0.85	$1.70	52,774
2015-12-22	$0.81	$0.85	$0.81	$0.85	$1.70	111,301
2015-12-21	$0.90	$0.90	$0.77	$0.77	$1.54	351,718
2015-12-18	$0.87	$0.90	$0.81	$0.90	$1.80	236,261
2015-12-17	$0.90	$0.92	$0.89	$0.89	$1.78	47,013
2015-12-16	$0.88	$0.90	$0.88	$0.90	$1.80	32,663
2015-12-15	$0.87	$0.90	$0.84	$0.84	$1.68	85,770
2015-12-14	$0.85	$0.87	$0.85	$0.85	$1.69	39,702
2015-12-11	$0.88	$0.88	$0.86	$0.86	$1.72	54,526
2015-12-10	$0.87	$0.90	$0.85	$0.88	$1.77	124,594
2015-12-09	$0.85	$0.87	$0.78	$0.81	$1.61	243,488
2015-12-08	$0.83	$0.85	$0.76	$0.76	$1.52	152,401
2015-12-07	$0.89	$0.89	$0.84	$0.84	$1.69	78,717
2015-12-04	$0.91	$0.91	$0.90	$0.91	$1.82	201,701
2015-12-03	$0.94	$0.97	$0.88	$0.88	$1.75	187,436
2015-12-02	$0.94	$0.95	$0.93	$0.94	$1.88	110,900
2015-12-01	$0.90	$0.92	$0.90	$0.92	$1.84	94,777
2015-11-30	$0.88	$0.91	$0.88	$0.90	$1.80	176,636
2015-11-27	$0.87	$0.90	$0.87	$0.89	$1.79	136,921
2015-11-25	$0.86	$0.87	$0.86	$0.87	$1.74	37,280
2015-11-24	$0.86	$0.90	$0.86	$0.90	$1.80	46,360
2015-11-23	$0.87	$0.89	$0.87	$0.89	$1.77	10,126
2015-11-20	$0.87	$0.90	$0.87	$0.87	$1.74	29,398
2015-11-19	$0.90	$0.91	$0.89	$0.89	$1.78	86,495
2015-11-18	$0.88	$0.88	$0.84	$0.84	$1.68	37,324
2015-11-17	$0.86	$0.87	$0.84	$0.86	$1.71	84,458
2015-11-16	$0.83	$0.86	$0.83	$0.86	$1.72	32,166
2015-11-13	$0.85	$0.86	$0.84	$0.84	$1.67	64,707
2015-11-12	$0.86	$0.87	$0.85	$0.86	$1.73	10,729
2015-11-11	$0.87	$0.88	$0.86	$0.86	$1.71	86,014
2015-11-10	$0.90	$0.90	$0.87	$0.87	$1.74	69,280
2015-11-09	$0.90	$0.92	$0.90	$0.91	$1.83	10,621
2015-11-06	$0.94	$0.94	$0.91	$0.92	$1.84	21,179
2015-11-05	$0.97	$0.97	$0.94	$0.94	$1.88	65,356
2015-11-04	$0.97	$0.99	$0.97	$0.97	$1.94	39,714
2015-11-03	$0.98	$0.99	$0.96	$0.97	$1.94	44,034
2015-11-02	$0.99	$1.01	$0.97	$0.97	$1.94	152,561
2015-10-30	$0.92	$1.01	$0.92	$1.01	$2.02	358,012
2015-10-29	$0.87	$0.92	$0.87	$0.92	$1.85	198,516
2015-10-28	$0.87	$0.89	$0.86	$0.89	$1.78	62,691
2015-10-27	$0.88	$0.89	$0.86	$0.89	$1.78	63,046
2015-10-26	$0.87	$0.91	$0.86	$0.86	$1.72	19,909
2015-10-23	$0.89	$0.92	$0.88	$0.90	$1.79	163,807
2015-10-22	$0.91	$0.93	$0.87	$0.87	$1.75	233,082
2015-10-21	$0.89	$0.89	$0.86	$0.86	$1.71	154,403
2015-10-20	$0.90	$0.93	$0.89	$0.91	$1.82	45,295
2015-10-19	$0.93	$0.93	$0.90	$0.91	$1.82	100,772
2015-10-16	$0.95	$0.96	$0.93	$0.94	$1.87	51,585
2015-10-15	$0.92	$0.94	$0.92	$0.94	$1.89	75,680
2015-10-14	$0.92	$0.93	$0.91	$0.92	$1.83	23,913
2015-10-13	$0.93	$0.93	$0.92	$0.93	$1.87	31,545
2015-10-12	$0.92	$0.95	$0.92	$0.93	$1.86	54,503
2015-10-09	$0.94	$0.95	$0.92	$0.95	$1.90	48,655
2015-10-08	$0.91	$0.94	$0.90	$0.94	$1.88	108,751
2015-10-07	$0.90	$0.92	$0.86	$0.92	$1.84	105,631
2015-10-06	$0.88	$0.90	$0.87	$0.88	$1.76	149,779
2015-10-05	$0.90	$0.91	$0.86	$0.86	$1.73	234,886
2015-10-02	$0.87	$0.88	$0.86	$0.86	$1.72	150,917
2015-10-01	$0.94	$0.94	$0.89	$0.90	$1.81	65,747
2015-09-30	$0.88	$0.91	$0.88	$0.91	$1.82	123,135
2015-09-29	$0.84	$0.87	$0.84	$0.85	$1.71	53,676
2015-09-28	$0.88	$0.89	$0.82	$0.84	$1.67	143,852
2015-09-25	$0.88	$0.88	$0.87	$0.88	$1.75	127,375
2015-09-24	$0.84	$0.85	$0.84	$0.85	$1.71	58,292
2015-09-23	$0.84	$0.88	$0.82	$0.82	$1.64	183,017
2015-09-22	$0.88	$0.89	$0.84	$0.84	$1.68	154,840
2015-09-21	$0.90	$0.91	$0.89	$0.91	$1.83	66,646
2015-09-18	$0.94	$0.94	$0.86	$0.86	$1.72	1,106,999
2015-09-17	$0.93	$0.96	$0.90	$0.91	$1.81	450,948
2015-09-16	$0.93	$1.00	$0.93	$1.00	$2.00	495,965
2015-09-15	$0.95	$0.95	$0.93	$0.95	$1.90	363,047
2015-09-14	$0.92	$0.94	$0.89	$0.89	$1.79	354,289
2015-09-11	$1.02	$1.03	$0.90	$0.91	$1.82	190,137
2015-09-10	$1.15	$1.15	$1.01	$1.02	$2.04	203,242
2015-09-09	$1.17	$1.24	$1.13	$1.15	$2.30	196,368
2015-09-08	$1.15	$1.20	$1.12	$1.12	$2.24	98,122
2015-09-04	$1.14	$1.15	$1.09	$1.13	$2.26	118,633
2015-09-03	$1.14	$1.16	$1.12	$1.16	$2.32	363,881
2015-09-02	$1.12	$1.14	$1.06	$1.14	$2.28	134,217
2015-09-01	$1.12	$1.14	$1.07	$1.14	$2.28	405,269
2015-08-31	$1.05	$1.17	$1.01	$1.14	$2.28	500,084
2015-08-28	$0.98	$1.08	$0.95	$1.08	$2.16	992,170
2015-08-27	$0.83	$1.00	$0.81	$1.00	$2.00	528,811
2015-08-26	$0.78	$0.81	$0.76	$0.79	$1.58	534,891
2015-08-25	$0.75	$0.79	$0.74	$0.74	$1.48	258,130
2015-08-24	$0.65	$0.70	$0.63	$0.67	$1.34	187,986

Mechel PJSC (MTL) News Headlines

Recent Mechel PJSC (MTL) News

Similar Companies to Mechel PJSC (MTL) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

Mechel PJSC (MTL) Exchange: NYSE