Midatech Pharma Plc (MTP) Stock

Data as of May 2, 2025

$0.36 ($0.02) 6.14%

Midatech Pharma Plc - Daily Information

Click for more stock information on Midatech Pharma Plc.

Daily Information	Data
Date	May 2, 2025
Open	$0.36
Previous Close	$0.36
High	$0.37
Low	$0.36
Adjusted Open	$0.36
Previous Adjusted Close	$0.36
Adjusted High	$0.37
Adjusted Low	$0.36

About Midatech Pharma Plc (MTP)

Historical stock prices for MLP & Strategic Equity Fund Inc. (MTP). MLP & Strategic Equity Fund Inc. (the Fund) is a closed-end management investment company. The Fund's investment objective is to provide a high level of after-tax total return. The Fund pursues its investment objective by investing substantially all of its net assets in publicly traded master limited partnerships (MLPs) operating in the energy infrastructure sector of the market. The Fund may purchase both domestic and international MLPs. The Fund's investment in MLPs may include ownership of MLP common units and MLP subordinated units. The Company invests in industries include oil and gas storage, oil gas explore, coal-consumfuel, gas utilities and oil gas refine. The Fund also may purchase MLP I-Shares (together with the MLPs, the MLP Entities). Nuveen Fund Advisors, Inc. is the Fund's advisor. On August 27, 2012, the Company merged with Nuveen Energy MLP Total Return Fund.

Invest in Midatech Pharma Plc (MTP)

$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 Midatech Pharma Plc (MTP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-17	$0.36	$0.37	$0.36	$0.36	$0.36	21,515
2023-03-16	$0.35	$0.35	$0.34	$0.34	$0.34	28,921
2023-03-15	$0.36	$0.39	$0.34	$0.35	$0.35	33,818
2023-03-14	$0.39	$0.41	$0.35	$0.35	$0.35	40,539
2023-03-13	$0.38	$0.40	$0.33	$0.37	$0.37	29,040
2023-03-10	$0.42	$0.42	$0.36	$0.39	$0.39	41,637
2023-03-09	$0.41	$0.42	$0.37	$0.39	$0.39	42,051
2023-03-08	$0.44	$0.44	$0.36	$0.41	$0.41	173,155
2023-03-07	$0.50	$0.51	$0.49	$0.49	$0.49	43,670
2023-03-06	$0.50	$0.52	$0.49	$0.52	$0.52	9,955
2023-03-03	$0.55	$0.55	$0.50	$0.50	$0.50	19,589
2023-03-02	$0.51	$0.52	$0.49	$0.50	$0.50	32,737
2023-03-01	$0.55	$0.57	$0.52	$0.56	$0.56	18,730
2023-02-28	$0.52	$0.53	$0.51	$0.52	$0.52	31,866
2023-02-27	$0.53	$0.53	$0.50	$0.51	$0.51	32,205
2023-02-24	$0.52	$0.56	$0.50	$0.54	$0.54	43,622
2023-02-23	$0.54	$0.55	$0.52	$0.54	$0.54	28,463
2023-02-22	$0.52	$0.60	$0.52	$0.54	$0.54	47,135
2023-02-21	$0.55	$0.58	$0.53	$0.53	$0.53	23,564
2023-02-17	$0.60	$0.60	$0.55	$0.58	$0.58	37,015
2023-02-16	$0.63	$0.63	$0.54	$0.59	$0.59	47,783
2023-02-15	$0.58	$0.68	$0.56	$0.63	$0.63	22,434
2023-02-14	$0.60	$0.60	$0.55	$0.59	$0.59	47,193
2023-02-13	$0.56	$0.60	$0.55	$0.60	$0.60	35,600
2023-02-10	$0.64	$0.64	$0.56	$0.58	$0.58	162,769
2023-02-09	$0.77	$0.77	$0.63	$0.63	$0.63	151,164
2023-02-08	$0.78	$0.79	$0.73	$0.77	$0.77	84,767
2023-02-07	$0.80	$0.82	$0.74	$0.78	$0.78	29,296
2023-02-06	$0.83	$0.84	$0.74	$0.81	$0.81	24,346
2023-02-03	$0.80	$0.82	$0.68	$0.79	$0.79	63,019
2023-02-02	$0.68	$0.80	$0.67	$0.80	$0.80	75,996
2023-02-01	$0.74	$0.78	$0.70	$0.76	$0.76	26,769
2023-01-31	$0.67	$0.78	$0.66	$0.70	$0.70	80,412
2023-01-30	$0.66	$0.68	$0.65	$0.67	$0.67	30,893
2023-01-27	$0.66	$0.68	$0.65	$0.66	$0.66	46,286
2023-01-26	$0.68	$0.70	$0.65	$0.66	$0.66	57,724
2023-01-25	$0.73	$0.73	$0.67	$0.69	$0.69	48,786
2023-01-24	$0.72	$0.73	$0.64	$0.73	$0.73	51,432
2023-01-23	$0.65	$0.71	$0.60	$0.69	$0.69	205,309
2023-01-20	$0.68	$0.80	$0.67	$0.70	$0.70	84,868
2023-01-19	$0.70	$0.74	$0.65	$0.67	$0.67	62,505
2023-01-18	$0.68	$0.70	$0.65	$0.67	$0.67	63,915
2023-01-17	$0.70	$0.71	$0.65	$0.71	$0.71	51,870
2023-01-13	$0.73	$0.75	$0.65	$0.65	$0.65	74,779
2023-01-12	$0.88	$0.88	$0.63	$0.67	$0.67	185,323
2023-01-11	$0.83	$0.83	$0.70	$0.75	$0.75	89,516
2023-01-10	$0.95	$0.95	$0.76	$0.76	$0.76	154,301
2023-01-09	$0.94	$0.96	$0.87	$0.95	$0.95	14,676
2023-01-06	$0.91	$0.91	$0.89	$0.90	$0.90	15,261
2023-01-05	$0.90	$0.95	$0.86	$0.87	$0.87	7,711
2023-01-04	$0.85	$0.95	$0.85	$0.93	$0.93	27,049
2023-01-03	$0.98	$0.99	$0.88	$0.95	$0.95	36,746
2022-12-30	$0.76	$1.13	$0.76	$0.99	$0.99	49,822
2022-12-29	$0.75	$0.83	$0.73	$0.83	$0.83	15,225
2022-12-28	$0.74	$0.76	$0.67	$0.67	$0.67	28,312
2022-12-27	$0.74	$0.83	$0.74	$0.78	$0.78	18,118
2022-12-23	$0.75	$0.81	$0.70	$0.72	$0.72	12,916
2022-12-22	$0.78	$0.88	$0.75	$0.79	$0.79	5,772
2022-12-21	$0.76	$0.87	$0.76	$0.84	$0.84	29,602
2022-12-20	$0.78	$0.87	$0.76	$0.76	$0.76	6,596
2022-12-19	$0.80	$0.90	$0.77	$0.87	$0.87	16,631
2022-12-16	$0.85	$0.85	$0.70	$0.80	$0.80	77,214
2022-12-15	$0.95	$0.97	$0.78	$0.80	$0.80	129,430
2022-12-14	$1.02	$1.04	$0.95	$1.02	$1.02	62,693
2022-12-13	$1.50	$1.50	$1.10	$1.16	$1.16	126,574
2022-12-12	$1.65	$1.70	$1.51	$1.65	$1.65	10,923
2022-12-09	$1.52	$1.74	$1.52	$1.62	$1.62	4,902
2022-12-08	$1.45	$1.61	$1.45	$1.51	$1.51	8,827
2022-12-07	$1.46	$1.55	$1.46	$1.53	$1.53	6,757
2022-12-06	$1.61	$1.61	$1.54	$1.54	$1.54	13,064
2022-12-05	$1.60	$1.65	$1.56	$1.56	$1.56	4,903
2022-12-02	$1.63	$1.65	$1.63	$1.65	$1.65	3,196
2022-12-01	$1.56	$1.81	$1.56	$1.69	$1.69	4,191
2022-11-30	$1.63	$1.75	$1.59	$1.59	$1.59	2,406
2022-11-29	$1.53	$1.73	$1.50	$1.53	$1.53	4,360
2022-11-28	$1.45	$1.60	$1.45	$1.60	$1.60	3,093
2022-11-25	$1.52	$1.53	$1.52	$1.53	$1.53	927
2022-11-23	$1.55	$1.69	$1.50	$1.53	$1.53	3,299
2022-11-22	$1.55	$1.59	$1.55	$1.57	$1.57	1,426
2022-11-21	$1.59	$1.59	$1.59	$1.59	$1.59	550
2022-11-18	$1.49	$1.80	$1.49	$1.64	$1.64	12,646
2022-11-17	$1.51	$1.61	$1.50	$1.51	$1.51	7,079
2022-11-16	$1.59	$1.64	$1.56	$1.58	$1.58	1,776
2022-11-15	$1.63	$1.65	$1.55	$1.60	$1.60	6,197
2022-11-14	$1.46	$2.01	$1.29	$1.73	$1.73	57,641
2022-11-11	$1.38	$1.63	$1.29	$1.53	$1.53	5,752
2022-11-10	$1.64	$1.68	$1.37	$1.52	$1.52	21,455
2022-11-09	$1.61	$1.68	$1.61	$1.67	$1.67	3,322
2022-11-08	$1.72	$1.87	$1.70	$1.76	$1.76	6,135
2022-11-07	$1.68	$1.74	$1.62	$1.73	$1.73	4,243
2022-11-04	$1.80	$1.80	$1.60	$1.65	$1.65	23,083
2022-11-03	$1.92	$1.92	$1.83	$1.83	$1.83	5,771
2022-11-02	$1.90	$1.90	$1.90	$1.90	$1.90	57
2022-11-01	$1.99	$2.04	$1.90	$1.90	$1.90	6,849
2022-10-31	$1.94	$1.94	$1.94	$1.94	$1.94	3,876
2022-10-28	$1.90	$1.93	$1.90	$1.93	$1.93	2,129
2022-10-27	$1.89	$1.98	$1.89	$1.98	$1.98	613
2022-10-26	$1.95	$1.95	$1.86	$1.89	$1.89	8,753
2022-10-25	$1.93	$1.93	$1.90	$1.90	$1.90	2,963
2022-10-24	$1.88	$1.92	$1.88	$1.89	$1.89	2,722
2022-10-21	$1.90	$2.08	$1.86	$1.86	$1.86	4,699
2022-10-20	$2.09	$2.09	$1.90	$1.90	$1.90	11,943
2022-10-19	$2.17	$2.17	$1.94	$2.05	$2.05	4,797
2022-10-18	$2.04	$2.04	$1.97	$1.99	$1.99	3,302
2022-10-17	$1.92	$1.98	$1.91	$1.94	$1.94	3,495
2022-10-14	$1.97	$1.98	$1.84	$1.92	$1.92	1,972
2022-10-13	$1.88	$1.94	$1.87	$1.87	$1.87	3,163
2022-10-12	$1.93	$1.97	$1.84	$1.88	$1.88	6,940
2022-10-11	$1.91	$1.93	$1.88	$1.93	$1.93	6,275
2022-10-10	$1.89	$1.96	$1.89	$1.91	$1.91	7,010
2022-10-07	$1.92	$2.18	$1.89	$1.98	$1.98	10,800
2022-10-06	$2.12	$2.12	$1.89	$2.04	$2.04	39,809
2022-10-05	$1.99	$2.40	$1.99	$2.11	$2.11	35,994
2022-10-04	$2.07	$2.09	$1.89	$1.96	$1.96	26,624
2022-10-03	$1.90	$2.00	$1.84	$1.94	$1.94	16,526
2022-09-30	$1.89	$1.92	$1.85	$1.86	$1.86	9,578
2022-09-29	$2.05	$2.16	$1.86	$1.92	$1.92	32,097
2022-09-28	$1.96	$2.25	$1.93	$2.15	$2.15	60,422
2022-09-27	$2.54	$2.60	$2.03	$2.06	$2.06	83,833
2022-09-26	$2.30	$2.81	$2.29	$2.60	$2.60	80,903
2022-09-23	$0.55	$0.65	$0.55	$0.55	$0.55	310,171
2022-09-22	$0.55	$0.56	$0.48	$0.54	$0.54	40,783
2022-09-21	$0.53	$0.54	$0.45	$0.54	$0.54	107,692
2022-09-20	$0.51	$0.53	$0.47	$0.47	$0.47	84,504
2022-09-19	$0.52	$0.53	$0.43	$0.49	$0.49	194,164
2022-09-16	$0.66	$0.66	$0.40	$0.53	$0.53	574,396
2022-09-15	$0.68	$0.71	$0.66	$0.67	$0.67	188,181
2022-09-14	$0.74	$1.04	$0.68	$0.72	$0.72	2,762,218
2022-09-13	$0.74	$0.77	$0.70	$0.70	$0.70	46,592
2022-09-12	$0.78	$0.78	$0.73	$0.77	$0.77	55,410
2022-09-09	$0.71	$0.76	$0.71	$0.76	$0.76	56,672
2022-09-08	$0.72	$0.73	$0.70	$0.71	$0.71	13,233
2022-09-07	$0.72	$0.72	$0.68	$0.70	$0.70	24,536
2022-09-06	$0.74	$0.74	$0.67	$0.69	$0.69	86,994
2022-09-02	$0.71	$0.75	$0.70	$0.74	$0.74	25,319
2022-09-01	$0.78	$0.78	$0.70	$0.73	$0.73	23,833
2022-08-31	$0.72	$0.75	$0.70	$0.74	$0.74	40,756
2022-08-30	$0.72	$0.74	$0.70	$0.71	$0.71	26,986
2022-08-29	$0.76	$0.76	$0.72	$0.74	$0.74	21,992
2022-08-26	$0.76	$0.76	$0.70	$0.73	$0.73	88,692
2022-08-25	$0.73	$0.78	$0.71	$0.73	$0.73	67,627
2022-08-24	$0.74	$0.76	$0.72	$0.73	$0.73	45,610
2022-08-23	$0.74	$0.77	$0.73	$0.77	$0.77	26,988
2022-08-22	$0.73	$0.77	$0.73	$0.73	$0.73	9,687
2022-08-19	$0.80	$0.80	$0.77	$0.77	$0.77	55,151
2022-08-18	$0.79	$0.81	$0.77	$0.81	$0.81	71,829
2022-08-17	$0.78	$0.79	$0.73	$0.77	$0.77	31,412
2022-08-16	$0.78	$0.79	$0.74	$0.77	$0.77	30,321
2022-08-15	$0.75	$0.77	$0.71	$0.75	$0.75	44,559
2022-08-12	$0.74	$0.78	$0.72	$0.77	$0.77	20,837
2022-08-11	$0.74	$0.74	$0.71	$0.74	$0.74	66,058
2022-08-10	$0.72	$0.75	$0.67	$0.73	$0.73	65,879
2022-08-09	$0.74	$0.74	$0.67	$0.67	$0.67	77,594
2022-08-08	$0.79	$0.79	$0.71	$0.71	$0.71	53,981
2022-08-05	$0.74	$0.80	$0.71	$0.74	$0.74	79,868
2022-08-04	$0.73	$0.74	$0.66	$0.71	$0.71	85,070
2022-08-03	$0.69	$0.75	$0.63	$0.73	$0.73	143,012
2022-08-02	$0.65	$0.75	$0.62	$0.69	$0.69	44,923
2022-08-01	$0.64	$0.65	$0.61	$0.62	$0.62	22,841
2022-07-29	$0.64	$0.66	$0.63	$0.65	$0.65	19,942
2022-07-28	$0.63	$0.65	$0.61	$0.63	$0.63	5,581
2022-07-27	$0.63	$0.64	$0.60	$0.63	$0.63	36,374
2022-07-26	$0.65	$0.65	$0.62	$0.64	$0.64	43,435
2022-07-25	$0.65	$0.67	$0.61	$0.66	$0.66	124,785
2022-07-22	$0.66	$0.69	$0.62	$0.64	$0.64	46,644
2022-07-21	$0.64	$0.68	$0.64	$0.66	$0.66	27,552
2022-07-20	$0.70	$0.70	$0.64	$0.66	$0.66	30,930
2022-07-19	$0.66	$0.71	$0.66	$0.70	$0.70	17,969
2022-07-18	$0.75	$0.75	$0.66	$0.71	$0.71	61,521
2022-07-15	$0.65	$0.72	$0.65	$0.72	$0.72	28,206
2022-07-14	$0.68	$0.69	$0.67	$0.69	$0.69	18,301
2022-07-13	$0.67	$0.72	$0.65	$0.67	$0.67	36,239
2022-07-12	$0.64	$0.70	$0.64	$0.65	$0.65	10,222
2022-07-11	$0.75	$0.75	$0.61	$0.69	$0.69	30,077
2022-07-08	$0.70	$0.82	$0.67	$0.71	$0.71	85,795
2022-07-07	$0.71	$0.78	$0.61	$0.78	$0.78	73,073
2022-07-06	$0.59	$0.72	$0.59	$0.72	$0.72	109,092
2022-07-05	$0.55	$0.68	$0.51	$0.66	$0.66	97,542
2022-07-01	$0.55	$0.60	$0.53	$0.55	$0.55	33,565
2022-06-30	$0.53	$0.59	$0.53	$0.54	$0.54	13,044
2022-06-29	$0.56	$0.59	$0.53	$0.55	$0.55	70,961
2022-06-28	$0.56	$0.59	$0.54	$0.54	$0.54	50,205
2022-06-27	$0.52	$0.60	$0.52	$0.56	$0.56	48,223
2022-06-24	$0.52	$0.55	$0.52	$0.54	$0.54	34,481
2022-06-23	$0.53	$0.55	$0.51	$0.55	$0.55	32,187
2022-06-22	$0.55	$0.60	$0.51	$0.55	$0.55	72,960
2022-06-21	$0.59	$0.59	$0.49	$0.55	$0.55	43,828
2022-06-17	$0.51	$0.55	$0.49	$0.55	$0.55	26,778
2022-06-16	$0.52	$0.52	$0.49	$0.49	$0.49	14,389
2022-06-15	$0.54	$0.55	$0.47	$0.52	$0.52	41,079
2022-06-14	$0.52	$0.57	$0.51	$0.53	$0.53	30,507
2022-06-13	$0.52	$0.52	$0.48	$0.51	$0.51	74,830
2022-06-10	$0.58	$0.58	$0.52	$0.57	$0.57	70,662
2022-06-09	$0.60	$0.60	$0.56	$0.58	$0.58	32,887
2022-06-08	$0.56	$0.60	$0.56	$0.60	$0.60	92,781
2022-06-07	$0.52	$0.58	$0.52	$0.57	$0.57	60,160
2022-06-06	$0.63	$0.70	$0.58	$0.59	$0.59	217,813
2022-06-03	$0.65	$0.66	$0.60	$0.65	$0.65	138,870
2022-06-02	$0.74	$0.74	$0.60	$0.66	$0.66	725,531
2022-06-01	$0.82	$0.90	$0.69	$0.75	$0.75	9,425,127
2022-05-31	$0.64	$0.64	$0.59	$0.63	$0.63	36,243
2022-05-27	$0.65	$0.65	$0.57	$0.63	$0.63	22,145
2022-05-26	$0.54	$0.64	$0.54	$0.61	$0.61	17,240
2022-05-25	$0.55	$0.60	$0.51	$0.58	$0.58	21,591
2022-05-24	$0.53	$0.58	$0.53	$0.56	$0.56	8,989
2022-05-23	$0.55	$0.56	$0.49	$0.56	$0.56	27,217
2022-05-20	$0.52	$0.54	$0.49	$0.53	$0.53	19,183
2022-05-19	$0.58	$0.58	$0.52	$0.54	$0.54	30,149
2022-05-18	$0.50	$0.54	$0.48	$0.54	$0.54	45,745
2022-05-17	$0.52	$0.53	$0.50	$0.50	$0.50	11,330
2022-05-16	$0.45	$0.55	$0.44	$0.54	$0.54	30,676
2022-05-13	$0.51	$0.53	$0.51	$0.52	$0.52	6,595
2022-05-12	$0.54	$0.54	$0.50	$0.50	$0.50	63,320
2022-05-11	$0.57	$0.57	$0.52	$0.53	$0.53	48,395
2022-05-10	$0.48	$0.57	$0.48	$0.57	$0.57	121,069
2022-05-09	$0.60	$0.64	$0.38	$0.46	$0.46	180,579
2022-05-06	$0.60	$0.64	$0.60	$0.60	$0.60	52,452
2022-05-05	$0.62	$0.64	$0.61	$0.61	$0.61	40,564
2022-05-04	$0.63	$0.66	$0.60	$0.61	$0.61	47,226
2022-05-03	$0.60	$0.72	$0.60	$0.63	$0.63	38,984
2022-05-02	$0.67	$0.67	$0.59	$0.61	$0.61	26,191
2022-04-29	$0.65	$0.69	$0.65	$0.65	$0.65	77,038
2022-04-28	$0.71	$0.71	$0.65	$0.68	$0.68	45,902
2022-04-27	$0.75	$0.77	$0.71	$0.71	$0.71	71,845
2022-04-26	$0.82	$0.85	$0.75	$0.75	$0.75	102,846
2022-04-25	$0.82	$0.87	$0.82	$0.86	$0.86	23,617
2022-04-22	$0.83	$0.88	$0.83	$0.88	$0.88	24,600
2022-04-21	$0.86	$0.90	$0.84	$0.89	$0.89	14,601
2022-04-20	$0.83	$0.87	$0.83	$0.86	$0.86	9,468
2022-04-19	$0.83	$0.89	$0.83	$0.87	$0.87	15,328
2022-04-18	$0.87	$0.87	$0.83	$0.83	$0.83	30,358
2022-04-14	$0.94	$0.96	$0.86	$0.86	$0.86	33,083
2022-04-13	$0.88	$0.94	$0.87	$0.94	$0.94	17,526
2022-04-12	$0.87	$0.92	$0.87	$0.87	$0.87	18,144
2022-04-11	$0.84	$0.92	$0.84	$0.88	$0.88	37,748
2022-04-08	$0.89	$0.99	$0.88	$0.91	$0.91	46,332
2022-04-07	$0.99	$0.99	$0.92	$0.94	$0.94	18,708
2022-04-06	$0.98	$1.03	$0.90	$1.00	$1.00	39,511
2022-04-05	$1.05	$1.05	$0.95	$0.98	$0.98	44,374
2022-04-04	$0.89	$0.96	$0.87	$0.96	$0.96	43,055
2022-04-01	$0.90	$0.90	$0.89	$0.89	$0.89	31,706
2022-03-31	$0.92	$0.94	$0.88	$0.88	$0.88	61,558
2022-03-30	$0.90	$0.94	$0.90	$0.94	$0.94	53,350
2022-03-29	$0.87	$0.91	$0.87	$0.91	$0.91	84,661
2022-03-28	$0.86	$0.88	$0.85	$0.87	$0.87	31,922
2022-03-25	$0.88	$0.88	$0.85	$0.86	$0.86	21,219
2022-03-24	$0.90	$0.90	$0.85	$0.86	$0.86	25,693
2022-03-23	$0.87	$0.88	$0.85	$0.88	$0.88	29,880
2022-03-22	$0.90	$0.90	$0.85	$0.89	$0.89	23,381
2022-03-21	$0.86	$0.92	$0.85	$0.88	$0.88	26,768
2022-03-18	$0.84	$0.89	$0.82	$0.88	$0.88	16,415
2022-03-17	$0.83	$0.90	$0.82	$0.86	$0.86	30,152
2022-03-16	$0.79	$0.91	$0.79	$0.83	$0.83	80,628
2022-03-15	$0.94	$0.94	$0.79	$0.83	$0.83	162,055
2022-03-14	$0.93	$0.93	$0.85	$0.87	$0.87	61,496
2022-03-11	$0.87	$0.92	$0.86	$0.91	$0.91	87,634
2022-03-10	$0.89	$0.89	$0.84	$0.86	$0.86	26,066
2022-03-09	$0.86	$0.95	$0.85	$0.89	$0.89	82,128
2022-03-08	$0.84	$0.86	$0.82	$0.86	$0.86	101,369
2022-03-07	$0.84	$0.88	$0.83	$0.86	$0.86	169,724
2022-03-04	$1.00	$1.00	$0.90	$0.90	$0.90	57,484
2022-03-03	$1.03	$1.03	$0.97	$1.00	$1.00	67,840
2022-03-02	$1.05	$1.05	$0.95	$1.02	$1.02	81,412
2022-03-01	$0.95	$1.04	$0.92	$1.02	$1.02	69,875
2022-02-28	$0.92	$1.00	$0.92	$0.98	$0.98	44,140
2022-02-25	$0.92	$1.00	$0.86	$1.00	$1.00	55,912
2022-02-24	$0.89	$0.98	$0.82	$0.97	$0.97	76,181
2022-02-23	$0.94	$1.00	$0.92	$0.92	$0.92	49,889
2022-02-22	$1.01	$1.03	$0.92	$0.97	$0.97	105,267
2022-02-18	$1.02	$1.06	$0.97	$1.02	$1.02	72,110
2022-02-17	$0.96	$1.06	$0.96	$1.02	$1.02	49,741
2022-02-16	$0.97	$1.05	$0.95	$1.01	$1.01	70,106
2022-02-15	$0.96	$1.02	$0.91	$1.00	$1.00	48,192
2022-02-14	$1.00	$1.00	$0.93	$0.96	$0.96	45,718
2022-02-11	$0.98	$1.04	$0.97	$1.02	$1.02	38,865
2022-02-10	$0.95	$1.04	$0.93	$1.00	$1.00	150,656
2022-02-09	$0.97	$1.04	$0.97	$1.04	$1.04	55,258
2022-02-08	$0.98	$1.01	$0.93	$1.00	$1.00	35,863
2022-02-07	$1.02	$1.02	$0.93	$1.00	$1.00	31,287
2022-02-04	$0.99	$1.04	$0.99	$1.04	$1.04	21,421
2022-02-03	$0.98	$1.03	$0.95	$1.00	$1.00	96,710
2022-02-02	$1.04	$1.06	$0.92	$1.01	$1.01	42,304
2022-02-01	$1.03	$1.05	$0.97	$1.04	$1.04	68,824
2022-01-31	$0.90	$1.01	$0.90	$1.01	$1.01	93,422
2022-01-28	$1.01	$1.01	$0.90	$0.91	$0.91	197,401
2022-01-27	$1.04	$1.07	$0.98	$1.00	$1.00	38,205
2022-01-26	$1.01	$1.07	$1.00	$1.01	$1.01	34,041
2022-01-25	$0.97	$1.05	$0.94	$1.01	$1.01	64,665
2022-01-24	$1.00	$1.03	$0.88	$1.00	$1.00	131,088
2022-01-21	$1.10	$1.10	$1.04	$1.06	$1.06	70,997
2022-01-20	$1.10	$1.18	$1.08	$1.11	$1.11	59,124
2022-01-19	$1.10	$1.16	$1.10	$1.12	$1.12	27,491
2022-01-18	$1.13	$1.18	$1.06	$1.13	$1.13	148,233
2022-01-14	$1.12	$1.20	$1.12	$1.13	$1.13	22,690
2022-01-13	$1.14	$1.20	$1.08	$1.13	$1.13	71,678
2022-01-12	$1.17	$1.20	$1.16	$1.18	$1.18	26,566
2022-01-11	$1.28	$1.30	$1.17	$1.21	$1.21	41,793
2022-01-10	$1.20	$1.21	$1.14	$1.18	$1.18	57,382
2022-01-07	$1.27	$1.27	$1.20	$1.23	$1.23	37,823
2022-01-06	$1.22	$1.33	$1.19	$1.26	$1.26	224,379
2022-01-05	$1.22	$1.24	$1.16	$1.17	$1.17	147,185
2022-01-04	$1.15	$1.23	$1.14	$1.19	$1.19	187,255
2022-01-03	$1.08	$1.14	$1.06	$1.14	$1.14	87,394
2021-12-31	$1.07	$1.15	$1.02	$1.05	$1.05	191,516
2021-12-30	$1.08	$1.12	$1.08	$1.09	$1.09	127,589
2021-12-29	$1.16	$1.16	$1.08	$1.08	$1.08	117,568
2021-12-28	$1.21	$1.21	$1.17	$1.18	$1.18	58,963
2021-12-27	$1.25	$1.32	$1.19	$1.23	$1.23	338,541
2021-12-23	$1.23	$1.29	$1.19	$1.25	$1.25	78,980
2021-12-22	$1.25	$1.26	$1.17	$1.22	$1.22	55,547
2021-12-21	$1.18	$1.34	$1.17	$1.23	$1.23	97,740
2021-12-20	$1.24	$1.29	$1.11	$1.17	$1.17	155,231
2021-12-17	$1.14	$1.23	$1.13	$1.22	$1.22	38,887
2021-12-16	$1.17	$1.22	$1.13	$1.15	$1.15	111,463
2021-12-15	$1.26	$1.26	$1.10	$1.14	$1.14	244,061
2021-12-14	$1.29	$1.35	$1.24	$1.26	$1.26	190,958
2021-12-13	$1.34	$1.48	$1.20	$1.41	$1.41	1,953,167
2021-12-10	$1.33	$1.36	$1.31	$1.33	$1.33	36,113
2021-12-09	$1.35	$1.40	$1.35	$1.36	$1.36	56,589
2021-12-08	$1.32	$1.49	$1.30	$1.35	$1.35	115,026
2021-12-07	$1.27	$1.39	$1.24	$1.35	$1.35	75,741
2021-12-06	$1.25	$1.27	$1.20	$1.25	$1.25	143,709
2021-12-03	$1.33	$1.37	$1.20	$1.21	$1.21	182,515
2021-12-02	$1.41	$1.48	$1.32	$1.36	$1.36	122,305
2021-12-01	$1.48	$1.48	$1.36	$1.40	$1.40	85,660
2021-11-30	$1.47	$1.49	$1.43	$1.46	$1.46	82,631
2021-11-29	$1.50	$1.50	$1.44	$1.44	$1.44	62,920
2021-11-26	$1.50	$1.52	$1.47	$1.48	$1.48	24,903
2021-11-24	$1.47	$1.52	$1.47	$1.50	$1.50	88,331
2021-11-23	$1.53	$1.59	$1.47	$1.51	$1.51	61,033
2021-11-22	$1.64	$1.64	$1.53	$1.55	$1.55	101,736
2021-11-19	$1.54	$1.67	$1.50	$1.66	$1.66	141,865
2021-11-18	$1.60	$1.61	$1.50	$1.53	$1.53	170,785
2021-11-17	$1.62	$1.64	$1.60	$1.61	$1.61	88,596
2021-11-16	$1.64	$1.70	$1.61	$1.63	$1.63	108,662
2021-11-15	$1.65	$1.66	$1.61	$1.63	$1.63	115,096
2021-11-12	$1.66	$1.68	$1.65	$1.65	$1.65	36,882
2021-11-11	$1.70	$1.70	$1.63	$1.67	$1.67	79,776
2021-11-10	$1.71	$1.75	$1.67	$1.68	$1.68	132,063
2021-11-09	$1.73	$1.74	$1.69	$1.71	$1.71	77,397
2021-11-08	$1.72	$1.75	$1.70	$1.72	$1.72	42,371
2021-11-05	$1.72	$1.73	$1.70	$1.72	$1.72	29,325
2021-11-04	$1.71	$1.80	$1.69	$1.72	$1.72	125,583
2021-11-03	$1.70	$1.75	$1.70	$1.73	$1.73	37,408
2021-11-02	$1.71	$1.74	$1.66	$1.71	$1.71	49,581
2021-11-01	$1.70	$1.75	$1.66	$1.72	$1.72	52,265
2021-10-29	$1.68	$1.70	$1.65	$1.70	$1.70	40,291
2021-10-28	$1.67	$1.69	$1.64	$1.66	$1.66	51,647
2021-10-27	$1.67	$1.70	$1.65	$1.67	$1.67	109,721
2021-10-26	$1.73	$1.74	$1.66	$1.69	$1.69	97,125
2021-10-25	$1.72	$1.74	$1.68	$1.72	$1.72	60,373
2021-10-22	$1.75	$1.75	$1.68	$1.72	$1.72	119,632
2021-10-21	$1.78	$1.80	$1.73	$1.78	$1.78	88,486
2021-10-20	$1.84	$1.84	$1.78	$1.80	$1.80	184,600
2021-10-19	$1.87	$1.91	$1.78	$1.85	$1.85	527,282
2021-10-18	$1.74	$1.89	$1.68	$1.84	$1.84	397,219
2021-10-15	$1.71	$1.72	$1.69	$1.71	$1.71	39,790
2021-10-14	$1.69	$1.73	$1.69	$1.71	$1.71	69,127
2021-10-13	$1.72	$1.72	$1.69	$1.69	$1.69	28,055
2021-10-12	$1.72	$1.73	$1.68	$1.71	$1.71	75,044
2021-10-11	$1.69	$1.74	$1.68	$1.70	$1.70	33,863
2021-10-08	$1.66	$1.72	$1.66	$1.69	$1.69	63,056
2021-10-07	$1.68	$1.70	$1.67	$1.68	$1.68	34,780
2021-10-06	$1.70	$1.72	$1.67	$1.68	$1.68	62,570
2021-10-05	$1.72	$1.74	$1.70	$1.71	$1.71	119,084
2021-10-04	$1.70	$1.74	$1.68	$1.69	$1.69	69,312
2021-10-01	$1.76	$1.76	$1.71	$1.71	$1.71	84,202
2021-09-30	$1.74	$1.77	$1.72	$1.74	$1.74	86,285
2021-09-29	$1.78	$1.82	$1.73	$1.73	$1.73	78,275
2021-09-28	$1.83	$1.89	$1.77	$1.77	$1.77	61,200
2021-09-27	$1.85	$1.92	$1.85	$1.90	$1.90	106,242
2021-09-24	$1.86	$1.88	$1.85	$1.86	$1.86	52,251
2021-09-23	$1.83	$1.88	$1.83	$1.86	$1.86	100,121
2021-09-22	$1.79	$1.87	$1.79	$1.83	$1.83	60,834
2021-09-21	$1.76	$1.84	$1.76	$1.81	$1.81	82,211
2021-09-20	$1.79	$1.84	$1.76	$1.76	$1.76	46,273
2021-09-17	$1.85	$1.87	$1.80	$1.84	$1.84	122,887
2021-09-16	$1.74	$1.85	$1.71	$1.84	$1.84	179,989
2021-09-15	$1.78	$1.78	$1.72	$1.73	$1.73	179,195
2021-09-14	$1.80	$1.82	$1.73	$1.76	$1.76	85,164
2021-09-13	$1.81	$1.81	$1.73	$1.79	$1.79	70,650
2021-09-10	$1.84	$1.86	$1.80	$1.80	$1.80	69,880
2021-09-09	$1.80	$1.87	$1.80	$1.84	$1.84	123,820
2021-09-08	$1.79	$1.83	$1.75	$1.82	$1.82	243,840
2021-09-07	$1.81	$1.83	$1.79	$1.80	$1.80	53,148
2021-09-03	$1.81	$1.82	$1.78	$1.81	$1.81	105,680
2021-09-02	$1.86	$1.86	$1.80	$1.82	$1.82	80,206
2021-09-01	$1.82	$1.85	$1.80	$1.82	$1.82	50,255
2021-08-31	$1.82	$1.84	$1.79	$1.83	$1.83	45,782
2021-08-30	$1.80	$1.82	$1.76	$1.81	$1.81	88,542
2021-08-27	$1.78	$1.84	$1.78	$1.81	$1.81	124,700
2021-08-26	$1.81	$1.88	$1.79	$1.80	$1.80	131,617
2021-08-25	$1.80	$1.85	$1.78	$1.80	$1.80	124,569
2021-08-24	$1.76	$1.82	$1.76	$1.79	$1.79	66,499
2021-08-23	$1.74	$1.80	$1.70	$1.78	$1.78	58,204
2021-08-20	$1.68	$1.74	$1.68	$1.71	$1.71	60,017
2021-08-19	$1.72	$1.74	$1.68	$1.70	$1.70	51,795
2021-08-18	$1.70	$1.74	$1.68	$1.73	$1.73	50,930
2021-08-17	$1.70	$1.72	$1.67	$1.68	$1.68	93,531
2021-08-16	$1.84	$1.84	$1.62	$1.71	$1.71	229,075
2021-08-13	$1.81	$1.85	$1.78	$1.82	$1.82	95,366
2021-08-12	$1.87	$1.88	$1.80	$1.83	$1.83	167,913
2021-08-11	$1.95	$1.95	$1.85	$1.87	$1.87	95,826
2021-08-10	$1.87	$1.92	$1.87	$1.90	$1.90	91,571
2021-08-09	$1.91	$1.93	$1.89	$1.89	$1.89	102,538
2021-08-06	$1.89	$1.97	$1.88	$1.90	$1.90	127,576
2021-08-05	$1.91	$1.95	$1.88	$1.89	$1.89	49,924
2021-08-04	$1.93	$1.95	$1.88	$1.91	$1.91	91,521
2021-08-03	$1.94	$2.05	$1.88	$1.96	$1.96	178,850
2021-08-02	$1.85	$1.97	$1.85	$1.92	$1.92	94,344
2021-07-30	$1.90	$1.91	$1.84	$1.86	$1.86	96,149
2021-07-29	$1.91	$1.97	$1.87	$1.87	$1.87	93,301
2021-07-28	$1.86	$1.98	$1.84	$1.94	$1.94	187,911
2021-07-27	$1.89	$1.89	$1.83	$1.86	$1.86	118,613
2021-07-26	$1.92	$1.96	$1.86	$1.89	$1.89	160,513
2021-07-23	$1.89	$2.05	$1.84	$1.91	$1.91	419,450
2021-07-22	$1.95	$1.95	$1.85	$1.91	$1.91	145,722
2021-07-21	$1.84	$1.95	$1.80	$1.93	$1.93	188,429
2021-07-20	$2.00	$2.09	$1.80	$1.86	$1.86	732,204
2021-07-19	$1.80	$1.90	$1.77	$1.84	$1.84	155,463
2021-07-16	$1.83	$1.90	$1.82	$1.82	$1.82	116,026
2021-07-15	$1.89	$1.89	$1.82	$1.84	$1.84	200,461
2021-07-14	$1.96	$1.96	$1.89	$1.90	$1.90	125,690
2021-07-13	$1.96	$2.03	$1.89	$1.97	$1.97	331,541
2021-07-12	$2.04	$2.05	$1.95	$1.95	$1.95	142,754
2021-07-09	$1.99	$2.10	$1.97	$2.05	$2.05	212,537
2021-07-08	$1.87	$2.01	$1.87	$1.99	$1.99	223,926
2021-07-07	$2.03	$2.03	$1.90	$1.93	$1.93	339,657
2021-07-06	$2.07	$2.10	$2.00	$2.01	$2.01	411,616
2021-07-02	$2.14	$2.18	$2.07	$2.09	$2.09	132,711
2021-07-01	$2.06	$2.20	$2.06	$2.19	$2.19	330,345
2021-06-30	$2.07	$2.11	$2.06	$2.08	$2.08	284,719
2021-06-29	$2.20	$2.27	$2.06	$2.09	$2.09	499,507
2021-06-28	$2.27	$2.29	$2.22	$2.23	$2.23	250,397
2021-06-25	$2.32	$2.38	$2.27	$2.29	$2.29	265,853
2021-06-24	$2.37	$2.43	$2.29	$2.32	$2.32	301,794
2021-06-23	$2.27	$2.49	$2.27	$2.30	$2.30	653,378
2021-06-22	$2.38	$2.39	$2.21	$2.26	$2.26	811,224
2021-06-21	$2.67	$2.72	$2.44	$2.44	$2.44	1,896,270
2021-06-18	$2.74	$2.84	$2.55	$2.83	$2.83	4,743,058
2021-06-17	$3.46	$3.61	$2.56	$2.95	$2.95	119,760,912
2021-06-16	$1.98	$2.05	$1.98	$2.04	$2.04	75,880
2021-06-15	$2.07	$2.07	$2.00	$2.00	$2.00	96,050
2021-06-14	$2.14	$2.14	$1.95	$2.08	$2.08	101,935
2021-06-11	$2.09	$2.17	$2.01	$2.11	$2.11	181,038
2021-06-10	$2.07	$2.08	$2.01	$2.04	$2.04	72,645
2021-06-09	$2.02	$2.09	$2.02	$2.06	$2.06	123,026
2021-06-08	$2.00	$2.07	$1.97	$2.00	$2.00	124,197
2021-06-07	$1.95	$2.04	$1.94	$2.02	$2.02	190,922
2021-06-04	$1.94	$1.99	$1.92	$1.93	$1.93	114,960
2021-06-03	$1.90	$1.96	$1.89	$1.90	$1.90	79,348
2021-06-02	$1.90	$1.97	$1.90	$1.93	$1.93	179,456
2021-06-01	$1.85	$1.94	$1.85	$1.90	$1.90	236,458
2021-05-28	$1.94	$2.01	$1.84	$1.91	$1.91	153,220
2021-05-27	$2.08	$2.10	$1.94	$1.97	$1.97	219,234
2021-05-26	$2.08	$2.13	$2.06	$2.08	$2.08	55,653
2021-05-25	$2.15	$2.15	$2.07	$2.11	$2.11	67,689
2021-05-24	$2.08	$2.20	$2.05	$2.12	$2.12	168,059
2021-05-21	$2.02	$2.13	$2.02	$2.08	$2.08	96,358
2021-05-20	$2.03	$2.10	$2.00	$2.03	$2.03	82,554
2021-05-19	$2.07	$2.08	$1.99	$2.04	$2.04	74,140
2021-05-18	$2.07	$2.19	$2.05	$2.07	$2.07	183,371
2021-05-17	$2.00	$2.10	$1.99	$2.07	$2.07	64,107
2021-05-14	$1.99	$2.11	$1.99	$2.02	$2.02	88,383
2021-05-13	$2.06	$2.08	$1.98	$2.00	$2.00	90,471
2021-05-12	$2.07	$2.14	$2.03	$2.07	$2.07	146,933
2021-05-11	$1.99	$2.14	$1.99	$2.09	$2.09	142,630
2021-05-10	$2.09	$2.14	$2.03	$2.09	$2.09	137,830
2021-05-07	$1.98	$2.18	$1.92	$2.12	$2.12	291,218
2021-05-06	$2.15	$2.19	$2.01	$2.02	$2.02	172,223
2021-05-05	$2.20	$2.39	$2.05	$2.17	$2.17	669,276
2021-05-04	$2.05	$2.24	$2.05	$2.21	$2.21	675,940
2021-05-03	$1.93	$2.06	$1.92	$2.01	$2.01	140,041
2021-04-30	$1.92	$2.00	$1.92	$1.98	$1.98	35,267
2021-04-29	$2.05	$2.05	$1.92	$1.97	$1.97	40,209
2021-04-28	$1.98	$2.14	$1.95	$2.07	$2.07	133,672
2021-04-27	$1.95	$2.00	$1.93	$1.96	$1.96	41,103
2021-04-26	$1.96	$2.00	$1.91	$1.94	$1.94	92,252
2021-04-23	$1.93	$1.98	$1.87	$1.94	$1.94	69,435
2021-04-22	$1.90	$1.98	$1.82	$1.93	$1.93	298,829
2021-04-21	$1.78	$1.92	$1.76	$1.87	$1.87	653,749
2021-04-20	$1.80	$1.83	$1.73	$1.78	$1.78	149,594
2021-04-19	$1.90	$1.90	$1.83	$1.84	$1.84	126,655
2021-04-16	$1.99	$2.00	$1.90	$1.92	$1.92	165,155
2021-04-15	$2.04	$2.07	$1.95	$2.00	$2.00	141,749
2021-04-14	$2.02	$2.09	$1.99	$2.03	$2.03	101,638
2021-04-13	$2.05	$2.10	$2.00	$2.03	$2.03	115,835
2021-04-12	$2.21	$2.23	$2.05	$2.05	$2.05	196,820
2021-04-09	$2.21	$2.32	$2.12	$2.29	$2.29	338,662
2021-04-08	$2.11	$2.17	$2.06	$2.16	$2.16	127,699
2021-04-07	$2.14	$2.19	$2.10	$2.11	$2.11	172,959
2021-04-06	$2.23	$2.26	$2.11	$2.15	$2.15	449,684
2021-04-05	$2.31	$2.67	$2.18	$2.32	$2.32	3,683,167
2021-04-01	$2.15	$2.28	$2.13	$2.25	$2.25	139,645
2021-03-31	$2.15	$2.20	$2.11	$2.13	$2.13	118,420
2021-03-30	$2.16	$2.22	$2.04	$2.14	$2.14	340,727
2021-03-29	$2.20	$2.23	$2.06	$2.07	$2.07	100,664
2021-03-26	$2.29	$2.29	$2.07	$2.20	$2.20	120,487
2021-03-25	$2.05	$2.19	$2.00	$2.16	$2.16	266,523
2021-03-24	$2.32	$2.32	$2.05	$2.05	$2.05	185,458
2021-03-23	$2.40	$2.44	$2.28	$2.31	$2.31	506,221
2021-03-22	$2.30	$2.46	$2.27	$2.39	$2.39	487,501
2021-03-19	$2.25	$2.38	$2.21	$2.28	$2.28	291,549
2021-03-18	$2.29	$2.45	$2.26	$2.26	$2.26	159,904
2021-03-17	$2.20	$2.36	$2.16	$2.32	$2.32	95,290
2021-03-16	$2.48	$2.48	$2.24	$2.30	$2.30	191,686
2021-03-15	$2.31	$2.58	$2.31	$2.40	$2.40	639,844
2021-03-12	$2.24	$2.39	$2.20	$2.38	$2.38	163,921
2021-03-11	$2.21	$2.28	$2.18	$2.27	$2.27	183,499
2021-03-10	$2.15	$2.20	$2.10	$2.19	$2.19	157,152
2021-03-09	$2.02	$2.18	$2.00	$2.12	$2.12	286,397
2021-03-08	$1.95	$2.08	$1.91	$1.93	$1.93	153,684
2021-03-05	$1.93	$1.96	$1.75	$1.94	$1.94	291,409
2021-03-04	$2.12	$2.20	$1.83	$1.92	$1.92	370,294
2021-03-03	$2.39	$2.39	$2.15	$2.17	$2.17	337,387
2021-03-02	$2.39	$2.51	$2.31	$2.41	$2.41	497,819
2021-03-01	$2.39	$2.46	$2.29	$2.39	$2.39	283,491
2021-02-26	$2.41	$2.49	$2.20	$2.28	$2.28	374,099
2021-02-25	$2.57	$2.63	$2.31	$2.47	$2.47	446,080
2021-02-24	$2.48	$2.64	$2.37	$2.51	$2.51	446,961
2021-02-23	$2.70	$2.70	$2.29	$2.37	$2.37	1,182,198
2021-02-22	$2.85	$2.95	$2.75	$2.78	$2.78	585,786
2021-02-19	$2.85	$3.11	$2.76	$2.91	$2.91	2,567,635
2021-02-18	$2.82	$2.93	$2.75	$2.90	$2.90	470,784
2021-02-17	$2.93	$2.93	$2.72	$2.81	$2.81	379,570
2021-02-16	$2.90	$2.97	$2.82	$2.88	$2.88	570,145
2021-02-12	$2.80	$2.94	$2.76	$2.84	$2.84	522,372
2021-02-11	$3.09	$3.11	$2.76	$2.84	$2.84	849,689
2021-02-10	$3.04	$3.40	$2.87	$3.04	$3.04	1,474,889
2021-02-09	$3.02	$3.29	$2.99	$3.00	$3.00	1,319,887
2021-02-08	$2.92	$3.21	$2.83	$3.07	$3.07	1,781,233
2021-02-05	$3.20	$3.55	$3.00	$3.10	$3.10	3,369,494
2021-02-04	$2.71	$3.83	$2.65	$3.80	$3.80	12,104,025
2021-02-03	$2.25	$2.95	$2.22	$2.58	$2.58	3,763,691
2021-02-02	$2.25	$2.35	$2.17	$2.23	$2.23	345,956
2021-02-01	$2.18	$2.48	$2.13	$2.30	$2.30	1,680,580
2021-01-29	$2.16	$2.26	$2.10	$2.13	$2.13	317,399
2021-01-28	$2.10	$2.28	$2.10	$2.15	$2.15	263,154
2021-01-27	$2.12	$2.19	$2.10	$2.12	$2.12	405,960
2021-01-26	$2.18	$2.34	$2.15	$2.20	$2.20	844,409
2021-01-25	$2.45	$2.53	$2.30	$2.44	$2.44	342,436
2021-01-22	$2.44	$2.67	$2.37	$2.45	$2.45	829,214
2021-01-21	$2.32	$2.45	$2.30	$2.41	$2.41	394,497
2021-01-20	$2.24	$2.39	$2.22	$2.35	$2.35	227,996
2021-01-19	$2.34	$2.40	$2.19	$2.32	$2.32	425,607
2021-01-15	$2.22	$2.48	$2.19	$2.26	$2.26	905,884
2021-01-14	$2.11	$2.33	$2.09	$2.28	$2.28	2,700,766
2021-01-13	$2.09	$2.11	$2.05	$2.10	$2.10	284,120
2021-01-12	$2.20	$2.22	$2.05	$2.11	$2.11	307,081
2021-01-11	$2.29	$2.30	$2.12	$2.18	$2.18	372,202
2021-01-08	$2.17	$2.30	$2.05	$2.25	$2.25	895,518
2021-01-07	$1.96	$2.10	$1.95	$2.07	$2.07	365,111
2021-01-06	$2.05	$2.11	$1.92	$1.95	$1.95	374,017
2021-01-05	$1.98	$2.25	$1.95	$2.05	$2.05	1,210,548
2021-01-04	$1.90	$2.07	$1.82	$2.00	$2.00	706,390
2020-12-31	$1.90	$1.93	$1.85	$1.87	$1.87	220,060
2020-12-30	$1.89	$1.96	$1.83	$1.90	$1.90	445,805
2020-12-29	$1.82	$2.04	$1.75	$1.99	$1.99	1,375,075
2020-12-28	$1.80	$1.83	$1.77	$1.81	$1.81	110,171
2020-12-24	$1.92	$1.92	$1.79	$1.80	$1.80	81,600
2020-12-23	$1.78	$1.84	$1.74	$1.83	$1.83	144,892
2020-12-22	$1.80	$1.84	$1.77	$1.79	$1.79	149,609
2020-12-21	$1.80	$1.84	$1.79	$1.81	$1.81	83,528
2020-12-18	$1.82	$1.89	$1.81	$1.84	$1.84	90,507
2020-12-17	$1.90	$1.90	$1.80	$1.85	$1.85	139,374
2020-12-16	$1.95	$2.00	$1.79	$1.85	$1.85	299,183
2020-12-15	$1.95	$1.97	$1.91	$1.95	$1.95	81,395
2020-12-14	$1.94	$2.03	$1.90	$1.94	$1.94	158,646
2020-12-11	$2.02	$2.15	$1.94	$1.96	$1.96	656,985
2020-12-10	$1.86	$2.20	$1.83	$2.19	$2.19	1,830,595
2020-12-09	$1.80	$1.93	$1.75	$1.86	$1.86	332,917
2020-12-08	$1.83	$1.85	$1.78	$1.81	$1.81	108,537
2020-12-07	$1.87	$1.88	$1.82	$1.84	$1.84	45,199
2020-12-04	$1.90	$1.94	$1.84	$1.87	$1.87	123,742
2020-12-03	$1.96	$1.96	$1.82	$1.92	$1.92	342,783
2020-12-02	$1.75	$2.30	$1.70	$1.94	$1.94	2,078,795
2020-12-01	$1.78	$1.81	$1.76	$1.77	$1.77	125,105
2020-11-30	$1.80	$1.83	$1.75	$1.79	$1.79	192,445
2020-11-27	$1.85	$1.86	$1.82	$1.82	$1.82	61,074
2020-11-25	$1.80	$1.86	$1.79	$1.83	$1.83	129,834
2020-11-24	$1.86	$1.86	$1.78	$1.82	$1.82	134,066
2020-11-23	$1.88	$1.88	$1.80	$1.83	$1.83	91,806
2020-11-20	$1.88	$1.89	$1.83	$1.88	$1.88	70,199
2020-11-19	$1.84	$1.89	$1.80	$1.88	$1.88	81,684
2020-11-18	$1.88	$1.92	$1.85	$1.89	$1.89	74,970
2020-11-17	$1.93	$1.94	$1.87	$1.92	$1.92	58,391
2020-11-16	$1.86	$1.96	$1.86	$1.92	$1.92	72,156
2020-11-13	$1.82	$1.93	$1.76	$1.91	$1.91	147,564
2020-11-12	$1.79	$1.83	$1.75	$1.83	$1.83	70,446
2020-11-11	$1.79	$1.80	$1.73	$1.77	$1.77	95,013
2020-11-10	$1.80	$1.84	$1.75	$1.80	$1.80	119,205
2020-11-09	$1.79	$1.90	$1.77	$1.80	$1.80	78,224
2020-11-06	$1.82	$1.89	$1.80	$1.81	$1.81	53,479
2020-11-05	$1.82	$1.85	$1.71	$1.84	$1.84	56,302
2020-11-04	$1.84	$1.88	$1.81	$1.82	$1.82	44,435
2020-11-03	$1.85	$1.95	$1.81	$1.88	$1.88	85,513
2020-11-02	$1.76	$1.84	$1.71	$1.81	$1.81	48,398
2020-10-30	$1.85	$1.85	$1.66	$1.80	$1.80	149,329
2020-10-29	$1.83	$1.94	$1.80	$1.86	$1.86	55,806
2020-10-28	$1.90	$1.94	$1.78	$1.84	$1.84	132,319
2020-10-27	$1.98	$2.01	$1.88	$1.94	$1.94	82,021
2020-10-26	$2.02	$2.08	$1.96	$1.99	$1.99	214,828
2020-10-23	$2.04	$2.13	$2.02	$2.06	$2.06	110,725
2020-10-22	$2.05	$2.13	$2.03	$2.05	$2.05	165,017
2020-10-21	$2.15	$2.20	$2.00	$2.01	$2.01	250,440
2020-10-20	$2.19	$2.24	$2.08	$2.22	$2.22	768,146
2020-10-19	$2.49	$2.50	$2.13	$2.36	$2.36	12,923,281
2020-10-16	$2.12	$2.18	$1.95	$2.00	$2.00	213,613
2020-10-15	$1.93	$2.23	$1.92	$2.14	$2.14	635,713
2020-10-14	$1.95	$2.00	$1.90	$1.92	$1.92	87,490
2020-10-13	$1.90	$1.95	$1.86	$1.94	$1.94	67,992
2020-10-12	$1.97	$1.97	$1.89	$1.89	$1.89	88,909
2020-10-09	$1.90	$1.96	$1.87	$1.92	$1.92	98,677
2020-10-08	$1.84	$1.95	$1.82	$1.85	$1.85	241,626
2020-10-07	$1.83	$1.87	$1.79	$1.81	$1.81	99,903
2020-10-06	$1.84	$1.91	$1.82	$1.82	$1.82	84,459
2020-10-05	$1.79	$1.88	$1.76	$1.87	$1.87	86,908
2020-10-02	$1.76	$1.81	$1.76	$1.78	$1.78	36,336
2020-10-01	$1.85	$1.85	$1.75	$1.82	$1.82	62,897
2020-09-30	$1.86	$1.90	$1.78	$1.81	$1.81	96,289
2020-09-29	$1.80	$1.86	$1.77	$1.81	$1.81	75,797
2020-09-28	$1.76	$1.85	$1.71	$1.75	$1.75	95,829
2020-09-25	$1.68	$1.81	$1.65	$1.76	$1.76	164,050
2020-09-24	$1.70	$1.77	$1.60	$1.71	$1.71	150,677
2020-09-23	$1.88	$1.89	$1.71	$1.73	$1.73	165,331
2020-09-22	$1.92	$1.95	$1.83	$1.85	$1.85	74,069
2020-09-21	$1.95	$1.96	$1.87	$1.90	$1.90	139,855
2020-09-18	$1.96	$2.03	$1.93	$1.94	$1.94	67,690
2020-09-17	$1.93	$2.01	$1.93	$2.00	$2.00	48,906
2020-09-16	$1.95	$2.05	$1.95	$1.98	$1.98	196,723
2020-09-15	$1.94	$2.05	$1.91	$1.96	$1.96	144,019
2020-09-14	$1.87	$1.98	$1.86	$1.90	$1.90	138,758
2020-09-11	$1.91	$1.98	$1.87	$1.92	$1.92	82,240
2020-09-10	$1.80	$2.03	$1.80	$1.96	$1.96	203,290
2020-09-09	$1.96	$2.10	$1.94	$2.05	$2.05	91,128
2020-09-08	$1.97	$2.03	$1.90	$1.95	$1.95	281,442
2020-09-04	$2.03	$2.10	$1.65	$1.81	$1.81	392,167
2020-09-03	$2.15	$2.20	$2.04	$2.04	$2.04	478,194
2020-09-02	$2.24	$2.25	$2.12	$2.18	$2.18	290,439
2020-09-01	$2.30	$2.30	$2.20	$2.28	$2.28	374,182
2020-08-31	$2.41	$2.44	$2.32	$2.32	$2.32	218,613
2020-08-28	$2.45	$2.54	$2.37	$2.40	$2.40	258,993
2020-08-27	$2.30	$2.52	$2.25	$2.44	$2.44	699,760
2020-08-26	$2.32	$2.36	$2.23	$2.30	$2.30	276,147
2020-08-25	$2.29	$2.35	$2.27	$2.34	$2.34	451,294
2020-08-24	$2.43	$2.44	$2.28	$2.36	$2.36	898,046
2020-08-21	$2.89	$2.97	$2.30	$2.56	$2.56	30,192,301
2020-08-20	$2.24	$2.24	$1.96	$2.10	$2.10	533,256
2020-08-19	$2.34	$2.35	$2.20	$2.25	$2.25	434,824
2020-08-18	$2.52	$2.60	$2.30	$2.36	$2.36	961,287
2020-08-17	$2.37	$2.65	$2.32	$2.55	$2.55	2,407,046
2020-08-14	$2.69	$4.33	$2.60	$2.72	$2.72	150,912,200
2020-08-13	$1.99	$2.02	$1.86	$1.87	$1.87	151,139
2020-08-12	$1.96	$2.00	$1.93	$1.99	$1.99	118,339
2020-08-11	$2.10	$2.12	$1.81	$1.93	$1.93	223,224
2020-08-10	$2.15	$2.17	$2.07	$2.11	$2.11	209,653
2020-08-07	$2.10	$2.15	$2.02	$2.05	$2.05	276,012
2020-08-06	$2.01	$2.07	$1.95	$2.00	$2.00	231,118
2020-08-05	$2.03	$2.19	$1.99	$2.11	$2.11	334,848
2020-08-04	$1.91	$2.04	$1.90	$2.01	$2.01	189,906
2020-08-03	$2.03	$2.03	$1.90	$1.92	$1.92	246,385
2020-07-31	$2.06	$2.14	$2.01	$2.04	$2.04	270,185
2020-07-30	$2.02	$2.20	$2.00	$2.04	$2.04	723,978
2020-07-29	$2.03	$2.08	$1.93	$2.02	$2.02	885,707
2020-07-28	$2.28	$2.38	$1.98	$2.10	$2.10	805,791
2020-07-27	$2.62	$2.62	$2.31	$2.36	$2.36	832,367
2020-07-24	$2.40	$2.62	$2.38	$2.48	$2.48	1,021,601
2020-07-23	$2.88	$2.90	$2.50	$2.63	$2.63	1,951,571
2020-07-22	$3.70	$3.71	$2.80	$2.94	$2.94	5,756,870
2020-07-21	$3.08	$7.07	$3.06	$4.30	$4.30	199,599,591
2020-07-20	$1.53	$1.85	$1.42	$1.70	$1.70	1,472,409
2020-07-17	$1.42	$1.59	$1.36	$1.55	$1.55	658,662
2020-07-16	$1.34	$1.37	$1.29	$1.34	$1.34	62,773
2020-07-15	$1.30	$1.34	$1.26	$1.32	$1.32	108,089
2020-07-14	$1.32	$1.35	$1.25	$1.29	$1.29	155,178
2020-07-13	$1.40	$1.40	$1.31	$1.32	$1.32	134,974
2020-07-10	$1.34	$1.39	$1.31	$1.35	$1.35	123,437
2020-07-09	$1.38	$1.41	$1.34	$1.35	$1.35	124,227
2020-07-08	$1.43	$1.43	$1.35	$1.40	$1.40	61,869
2020-07-07	$1.41	$1.44	$1.37	$1.38	$1.38	57,664
2020-07-06	$1.41	$1.41	$1.34	$1.40	$1.40	78,039
2020-07-02	$1.42	$1.42	$1.37	$1.37	$1.37	33,139
2020-07-01	$1.36	$1.44	$1.36	$1.37	$1.37	31,456
2020-06-30	$1.37	$1.41	$1.34	$1.38	$1.38	80,618
2020-06-29	$1.42	$1.45	$1.35	$1.37	$1.37	82,491
2020-06-26	$1.43	$1.43	$1.37	$1.41	$1.41	46,893
2020-06-25	$1.34	$1.49	$1.34	$1.43	$1.43	73,203
2020-06-24	$1.51	$1.51	$1.35	$1.40	$1.40	126,710
2020-06-23	$1.37	$1.72	$1.37	$1.51	$1.51	837,535
2020-06-22	$1.36	$1.40	$1.34	$1.38	$1.38	53,917
2020-06-19	$1.35	$1.44	$1.33	$1.37	$1.37	65,957
2020-06-18	$1.38	$1.56	$1.32	$1.34	$1.34	281,085
2020-06-17	$1.40	$1.42	$1.37	$1.41	$1.41	78,690
2020-06-16	$1.47	$1.47	$1.35	$1.39	$1.39	118,690
2020-06-15	$1.37	$1.42	$1.31	$1.42	$1.42	120,667
2020-06-12	$1.43	$1.44	$1.35	$1.39	$1.39	100,132
2020-06-11	$1.44	$1.50	$1.36	$1.42	$1.42	183,825
2020-06-10	$1.40	$1.53	$1.38	$1.51	$1.51	235,000
2020-06-09	$1.50	$1.54	$1.28	$1.37	$1.37	434,643
2020-06-08	$1.57	$1.57	$1.48	$1.50	$1.50	334,783
2020-06-05	$1.50	$1.53	$1.43	$1.46	$1.46	122,119
2020-06-04	$1.53	$1.54	$1.42	$1.48	$1.48	91,323
2020-06-03	$1.55	$1.58	$1.50	$1.52	$1.52	209,851
2020-06-02	$1.36	$1.58	$1.36	$1.52	$1.52	465,398
2020-06-01	$1.23	$1.39	$1.23	$1.36	$1.36	201,937
2020-05-29	$1.46	$1.46	$1.23	$1.25	$1.25	349,735
2020-05-28	$1.49	$1.49	$1.37	$1.39	$1.39	230,634
2020-05-27	$1.40	$1.43	$1.37	$1.40	$1.40	153,007
2020-05-26	$1.50	$1.51	$1.38	$1.40	$1.40	278,251
2020-05-22	$1.46	$1.54	$1.40	$1.42	$1.42	256,740
2020-05-21	$1.47	$1.57	$1.45	$1.48	$1.48	251,191
2020-05-20	$1.59	$1.59	$1.48	$1.52	$1.52	277,491
2020-05-19	$1.62	$1.68	$1.53	$1.55	$1.55	640,802
2020-05-18	$1.64	$1.75	$1.53	$1.62	$1.62	1,496,305
2020-05-15	$2.61	$2.85	$2.54	$2.55	$2.55	24,962
2020-05-14	$2.84	$3.12	$2.69	$2.76	$2.76	17,669
2020-05-13	$3.29	$3.30	$2.62	$2.78	$2.78	52,107
2020-05-12	$3.14	$3.35	$2.98	$3.28	$3.28	83,950
2020-05-11	$3.05	$3.25	$2.89	$2.96	$2.96	51,338
2020-05-08	$2.81	$3.09	$2.81	$2.97	$2.97	55,640
2020-05-07	$2.75	$3.06	$2.62	$2.85	$2.85	69,124
2020-05-06	$3.19	$3.19	$2.62	$2.75	$2.75	140,827
2020-05-05	$4.15	$4.15	$3.25	$3.28	$3.28	194,535
2020-05-04	$3.50	$4.48	$3.40	$3.98	$3.98	640,966
2020-05-01	$3.24	$3.68	$2.75	$3.38	$3.38	672,746
2020-04-30	$2.00	$3.89	$1.97	$2.95	$2.95	1,634,519
2020-04-29	$2.00	$2.00	$1.80	$1.90	$1.90	74,316
2020-04-28	$1.73	$1.93	$1.70	$1.87	$1.87	65,475
2020-04-27	$1.71	$1.79	$1.63	$1.73	$1.73	23,741
2020-04-24	$1.79	$1.79	$1.54	$1.75	$1.75	41,562
2020-04-23	$1.79	$1.79	$1.61	$1.64	$1.64	53,232
2020-04-22	$1.70	$1.92	$1.54	$1.80	$1.80	174,258
2020-04-21	$1.57	$1.69	$1.50	$1.65	$1.65	49,608
2020-04-20	$1.50	$2.36	$1.50	$1.72	$1.72	659,313
2020-04-17	$1.54	$1.55	$1.43	$1.49	$1.49	14,594
2020-04-16	$1.41	$1.52	$1.41	$1.43	$1.43	9,283
2020-04-15	$1.54	$1.54	$1.40	$1.45	$1.45	13,226
2020-04-14	$1.57	$1.57	$1.42	$1.50	$1.50	23,415
2020-04-13	$1.42	$1.63	$1.40	$1.51	$1.51	15,630
2020-04-09	$1.59	$1.61	$1.41	$1.48	$1.48	31,943
2020-04-08	$1.51	$1.68	$1.46	$1.54	$1.54	35,060
2020-04-07	$1.22	$1.45	$1.22	$1.43	$1.43	28,352
2020-04-06	$1.27	$1.38	$1.22	$1.30	$1.30	31,854
2020-04-03	$1.26	$1.34	$1.18	$1.27	$1.27	10,370
2020-04-02	$1.55	$1.61	$1.26	$1.30	$1.30	20,587
2020-04-01	$1.89	$1.89	$1.57	$1.57	$1.57	3,060
2020-03-31	$1.92	$2.18	$1.70	$1.80	$1.80	43,954
2020-03-30	$1.77	$1.98	$1.77	$1.98	$1.98	14,453
2020-03-27	$1.58	$1.72	$1.58	$1.69	$1.69	17,853
2020-03-26	$1.73	$1.73	$1.58	$1.66	$1.66	14,570
2020-03-25	$1.73	$1.74	$1.58	$1.69	$1.69	13,240
2020-03-24	$1.35	$1.73	$1.35	$1.68	$1.68	17,038
2020-03-23	$1.50	$1.50	$1.30	$1.39	$1.39	7,960
2020-03-20	$1.51	$1.78	$1.42	$1.45	$1.45	29,512
2020-03-19	$1.24	$1.54	$1.24	$1.50	$1.50	27,659
2020-03-18	$1.38	$1.46	$0.86	$1.22	$1.22	46,934
2020-03-17	$1.70	$1.70	$1.43	$1.53	$1.53	6,862
2020-03-16	$1.88	$1.88	$1.53	$1.61	$1.61	16,346
2020-03-13	$2.38	$2.38	$1.74	$1.87	$1.87	48,487
2020-03-12	$2.16	$2.46	$1.68	$2.46	$2.46	114,184
2020-03-11	$2.59	$3.26	$2.38	$3.12	$3.12	197,434
2020-03-10	$2.23	$2.61	$2.23	$2.56	$2.56	30,666
2020-03-09	$2.44	$2.44	$2.15	$2.41	$2.41	37,342
2020-03-06	$2.44	$2.58	$2.43	$2.47	$2.47	24,603
2020-03-05	$2.51	$2.64	$2.43	$2.52	$2.52	38,996
2020-03-04	$2.88	$2.97	$2.28	$2.30	$2.30	87,024
2020-03-03	$2.30	$3.68	$2.26	$2.83	$2.83	549,027
2020-03-02	$0.53	$0.55	$0.50	$0.54	$2.70	11,526
2020-02-28	$0.54	$0.54	$0.49	$0.51	$2.57	19,788
2020-02-27	$0.59	$0.60	$0.50	$0.54	$2.70	32,777
2020-02-26	$0.59	$0.60	$0.56	$0.60	$3.00	14,422
2020-02-25	$0.59	$0.60	$0.58	$0.60	$3.00	6,214
2020-02-24	$0.62	$0.62	$0.58	$0.60	$3.00	18,437
2020-02-21	$0.62	$0.64	$0.61	$0.63	$3.14	8,681
2020-02-20	$0.61	$0.62	$0.61	$0.61	$3.05	15,988
2020-02-19	$0.62	$0.68	$0.62	$0.62	$3.10	7,743
2020-02-18	$0.61	$0.69	$0.60	$0.62	$3.11	12,695
2020-02-14	$0.60	$0.63	$0.58	$0.61	$3.05	26,980
2020-02-13	$0.70	$0.70	$0.62	$0.63	$3.15	61,060
2020-02-12	$0.76	$0.77	$0.56	$0.57	$2.86	146,617
2020-02-11	$0.79	$0.81	$0.74	$0.77	$3.85	19,915
2020-02-10	$0.74	$0.82	$0.74	$0.80	$3.98	57,616
2020-02-07	$0.76	$0.76	$0.72	$0.72	$3.62	14,520
2020-02-06	$0.73	$0.78	$0.72	$0.74	$3.70	17,284
2020-02-05	$0.74	$0.75	$0.71	$0.74	$3.70	7,284
2020-02-04	$0.74	$0.77	$0.72	$0.73	$3.66	10,338
2020-02-03	$0.76	$0.76	$0.70	$0.75	$3.77	14,404
2020-01-31	$0.73	$0.75	$0.72	$0.72	$3.62	8,376
2020-01-30	$0.75	$0.78	$0.73	$0.74	$3.70	27,213
2020-01-29	$0.73	$0.84	$0.71	$0.78	$3.90	107,901
2020-01-28	$0.76	$0.79	$0.73	$0.74	$3.72	35,827
2020-01-27	$0.75	$0.80	$0.74	$0.76	$3.82	31,231
2020-01-24	$0.83	$0.85	$0.77	$0.80	$3.99	35,092
2020-01-23	$0.89	$0.89	$0.83	$0.85	$4.26	33,399
2020-01-22	$0.95	$0.95	$0.85	$0.89	$4.45	37,600
2020-01-21	$0.95	$0.95	$0.83	$0.86	$4.30	31,059
2020-01-17	$0.91	$0.95	$0.87	$0.90	$4.50	30,340
2020-01-16	$0.90	$0.95	$0.90	$0.91	$4.55	40,202
2020-01-15	$0.95	$0.95	$0.88	$0.89	$4.47	76,666
2020-01-14	$0.76	$1.03	$0.75	$1.00	$5.00	180,512
2020-01-13	$0.85	$0.88	$0.74	$0.77	$3.85	139,129
2020-01-10	$0.89	$0.90	$0.83	$0.85	$4.26	110,947
2020-01-09	$0.95	$0.95	$0.87	$0.93	$4.67	351,047
2020-01-08	$1.11	$1.38	$1.01	$1.04	$5.20	4,365,535
2020-01-07	$0.67	$0.71	$0.67	$0.68	$3.41	14,213
2020-01-06	$0.71	$0.71	$0.64	$0.68	$3.39	37,919
2020-01-03	$0.70	$0.71	$0.69	$0.70	$3.50	23,908
2020-01-02	$0.83	$0.83	$0.70	$0.72	$3.59	36,842
2019-12-31	$0.69	$0.71	$0.68	$0.69	$3.45	30,024
2019-12-30	$0.65	$0.69	$0.65	$0.69	$3.44	54,658
2019-12-27	$0.65	$0.66	$0.62	$0.65	$3.25	48,796
2019-12-26	$0.73	$0.74	$0.65	$0.66	$3.30	113,011
2019-12-24	$0.65	$0.73	$0.63	$0.72	$3.58	190,460
2019-12-23	$0.63	$0.65	$0.61	$0.63	$3.15	35,983
2019-12-20	$0.63	$0.65	$0.59	$0.63	$3.13	39,479
2019-12-19	$0.60	$0.64	$0.57	$0.62	$3.10	64,224
2019-12-18	$0.58	$0.61	$0.57	$0.60	$2.98	17,615
2019-12-17	$0.59	$0.60	$0.57	$0.59	$2.95	18,738
2019-12-16	$0.57	$0.60	$0.56	$0.59	$2.94	38,697
2019-12-13	$0.60	$0.60	$0.56	$0.57	$2.87	35,500
2019-12-12	$0.63	$0.63	$0.57	$0.59	$2.93	91,106
2019-12-11	$0.58	$0.66	$0.57	$0.63	$3.15	240,404
2019-12-10	$0.60	$0.62	$0.56	$0.58	$2.90	96,573
2019-12-09	$0.57	$0.58	$0.54	$0.56	$2.82	60,771
2019-12-06	$0.60	$0.61	$0.57	$0.59	$2.93	99,062
2019-12-05	$0.66	$0.69	$0.56	$0.57	$2.85	458,982
2019-12-04	$0.64	$0.70	$0.63	$0.63	$3.15	208,530
2019-12-03	$0.64	$0.69	$0.58	$0.64	$3.20	502,876
2019-12-02	$0.68	$0.68	$0.63	$0.67	$3.37	7,092
2019-11-29	$0.68	$0.72	$0.65	$0.67	$3.37	18,925
2019-11-27	$0.66	$0.68	$0.64	$0.67	$3.33	15,793
2019-11-26	$0.70	$0.72	$0.65	$0.67	$3.35	18,295
2019-11-25	$0.75	$0.76	$0.67	$0.70	$3.50	24,318
2019-11-22	$0.76	$0.80	$0.72	$0.74	$3.68	12,106
2019-11-21	$0.75	$0.76	$0.72	$0.76	$3.80	21,433
2019-11-20	$0.77	$0.77	$0.72	$0.74	$3.68	9,756
2019-11-19	$0.80	$0.80	$0.76	$0.76	$3.82	2,603
2019-11-18	$0.77	$0.80	$0.76	$0.77	$3.84	8,297
2019-11-15	$0.77	$0.82	$0.77	$0.77	$3.85	16,182
2019-11-14	$0.82	$0.83	$0.75	$0.80	$4.00	16,475
2019-11-13	$0.82	$0.84	$0.82	$0.83	$4.13	6,090
2019-11-12	$0.85	$0.85	$0.82	$0.85	$4.24	6,996
2019-11-11	$0.83	$0.85	$0.82	$0.82	$4.12	6,507
2019-11-08	$0.81	$0.84	$0.81	$0.82	$4.12	9,744
2019-11-07	$0.85	$0.90	$0.80	$0.83	$4.15	18,962
2019-11-06	$0.91	$0.92	$0.85	$0.88	$4.40	4,857
2019-11-05	$0.89	$0.94	$0.89	$0.91	$4.55	5,351
2019-11-04	$0.92	$0.95	$0.89	$0.90	$4.51	12,526
2019-11-01	$0.92	$0.96	$0.90	$0.91	$4.55	26,499
2019-10-31	$0.94	$0.96	$0.91	$0.93	$4.65	23,201
2019-10-30	$1.00	$1.00	$0.93	$0.94	$4.70	7,460
2019-10-29	$1.02	$1.02	$0.90	$0.98	$4.90	18,483
2019-10-28	$1.04	$1.05	$1.01	$1.01	$5.05	17,281
2019-10-25	$1.08	$1.08	$1.00	$1.06	$5.30	31,698
2019-10-24	$1.24	$1.28	$1.02	$1.04	$5.20	187,436
2019-10-23	$1.12	$1.30	$1.06	$1.10	$5.50	88,427
2019-10-22	$1.40	$1.40	$1.38	$1.38	$6.90	2,479
2019-10-21	$1.42	$1.44	$1.38	$1.38	$6.90	3,002
2019-10-18	$1.37	$1.42	$1.37	$1.41	$7.05	5,781
2019-10-17	$1.39	$1.45	$1.37	$1.37	$6.85	14,712
2019-10-16	$1.44	$1.50	$1.37	$1.42	$7.10	31,083
2019-10-15	$1.38	$1.40	$1.36	$1.36	$6.80	3,147
2019-10-14	$1.33	$1.40	$1.31	$1.38	$6.90	6,901
2019-10-11	$1.31	$1.39	$1.31	$1.34	$6.70	6,877
2019-10-10	$1.40	$1.42	$1.30	$1.31	$6.55	15,871
2019-10-09	$1.40	$1.48	$1.40	$1.40	$7.00	7,675
2019-10-08	$1.42	$1.52	$1.39	$1.40	$7.00	9,204
2019-10-07	$1.38	$1.53	$1.36	$1.46	$7.30	13,372
2019-10-04	$1.36	$1.56	$1.35	$1.36	$6.80	53,348
2019-10-03	$1.34	$1.40	$1.29	$1.36	$6.80	33,467
2019-10-02	$1.23	$1.70	$1.19	$1.36	$6.80	429,303
2019-10-01	$1.22	$1.29	$1.16	$1.22	$6.10	12,978
2019-09-30	$1.22	$1.26	$1.15	$1.23	$6.15	15,866
2019-09-27	$1.22	$1.26	$1.20	$1.24	$6.20	6,370
2019-09-26	$1.22	$1.25	$1.22	$1.22	$6.10	6,692
2019-09-25	$1.20	$1.25	$1.20	$1.22	$6.11	10,504
2019-09-24	$1.31	$1.32	$1.21	$1.22	$6.10	22,935
2019-09-23	$1.28	$1.33	$1.21	$1.32	$6.60	38,185
2019-09-20	$1.34	$1.70	$1.25	$1.33	$6.65	444,156
2019-09-19	$1.23	$1.24	$1.18	$1.18	$5.90	16,741
2019-09-18	$1.22	$1.25	$1.20	$1.22	$6.10	10,635
2019-09-17	$1.25	$1.35	$1.22	$1.22	$6.10	8,942
2019-09-16	$1.27	$1.33	$1.25	$1.27	$6.35	5,807
2019-09-13	$1.24	$1.31	$1.24	$1.25	$6.25	2,134
2019-09-12	$1.28	$1.32	$1.24	$1.25	$6.25	8,848
2019-09-11	$1.40	$1.43	$1.21	$1.29	$6.45	39,801
2019-09-10	$1.30	$1.40	$1.28	$1.38	$6.90	24,021
2019-09-09	$1.25	$1.32	$1.24	$1.32	$6.60	5,123
2019-09-06	$1.24	$1.26	$1.21	$1.25	$6.24	2,900
2019-09-05	$1.19	$1.26	$1.19	$1.26	$6.30	4,271
2019-09-04	$1.24	$1.24	$1.19	$1.20	$6.00	5,654
2019-09-03	$1.22	$1.24	$1.21	$1.24	$6.20	4,946
2019-08-30	$1.25	$1.27	$1.21	$1.24	$6.20	3,972
2019-08-29	$1.31	$1.31	$1.17	$1.25	$6.25	16,699
2019-08-28	$1.28	$1.30	$1.27	$1.27	$6.35	1,772
2019-08-27	$1.34	$1.36	$1.28	$1.28	$6.40	5,709
2019-08-26	$1.32	$1.33	$1.29	$1.32	$6.59	8,119
2019-08-23	$1.29	$1.35	$1.27	$1.33	$6.65	19,072
2019-08-22	$1.34	$1.37	$1.27	$1.29	$6.45	9,288
2019-08-21	$1.34	$1.35	$1.29	$1.35	$6.75	5,832
2019-08-20	$1.26	$1.34	$1.26	$1.30	$6.50	5,771
2019-08-19	$1.36	$1.39	$1.30	$1.30	$6.50	13,711
2019-08-16	$1.22	$1.35	$1.22	$1.35	$6.73	19,445
2019-08-15	$1.20	$1.35	$1.17	$1.21	$6.05	65,700
2019-08-14	$1.31	$1.32	$1.22	$1.24	$6.20	12,606
2019-08-13	$1.33	$1.37	$1.26	$1.34	$6.70	19,480
2019-08-12	$1.35	$1.41	$1.30	$1.34	$6.70	6,991
2019-08-09	$1.41	$1.42	$1.34	$1.36	$6.80	15,638
2019-08-08	$1.37	$1.49	$1.33	$1.42	$7.10	21,474
2019-08-07	$1.37	$1.44	$1.31	$1.36	$6.78	10,945
2019-08-06	$1.38	$1.42	$1.33	$1.40	$7.00	8,037
2019-08-05	$1.42	$1.45	$1.33	$1.33	$6.65	16,283
2019-08-02	$1.53	$1.53	$1.41	$1.47	$7.35	23,400
2019-08-01	$1.54	$1.63	$1.53	$1.55	$7.75	22,528
2019-07-31	$1.63	$1.75	$1.52	$1.54	$7.70	38,629
2019-07-30	$1.63	$1.80	$1.60	$1.62	$8.10	29,956
2019-07-29	$1.70	$1.70	$1.61	$1.63	$8.15	13,144
2019-07-26	$1.73	$1.80	$1.69	$1.73	$8.63	16,248
2019-07-25	$1.73	$1.75	$1.56	$1.71	$8.55	46,823
2019-07-24	$1.51	$1.75	$1.51	$1.63	$8.15	55,952
2019-07-23	$1.64	$1.70	$1.50	$1.53	$7.65	39,772
2019-07-22	$1.72	$1.73	$1.56	$1.64	$8.20	141,692
2019-07-19	$2.65	$2.72	$1.63	$1.86	$9.30	3,624,488
2019-07-18	$1.31	$1.35	$1.29	$1.30	$6.50	6,769
2019-07-17	$1.36	$1.36	$1.24	$1.33	$6.65	19,311
2019-07-16	$1.42	$1.42	$1.35	$1.38	$6.90	4,685
2019-07-15	$1.33	$1.42	$1.33	$1.42	$7.10	8,780
2019-07-12	$1.39	$1.47	$1.34	$1.38	$6.90	32,537
2019-07-11	$1.28	$1.42	$1.28	$1.41	$7.05	15,965
2019-07-10	$1.28	$1.44	$1.28	$1.33	$6.65	3,341
2019-07-09	$1.37	$1.37	$1.28	$1.30	$6.50	16,381
2019-07-08	$1.37	$1.38	$1.34	$1.37	$6.85	9,784
2019-07-05	$1.42	$1.42	$1.20	$1.32	$6.60	13,187
2019-07-03	$1.49	$1.49	$1.41	$1.43	$7.14	8,317
2019-07-02	$1.39	$1.41	$1.36	$1.41	$7.05	1,638
2019-07-01	$1.42	$1.44	$1.35	$1.41	$7.05	8,302
2019-06-28	$1.40	$1.56	$1.37	$1.44	$7.20	38,085
2019-06-27	$1.36	$1.49	$1.33	$1.41	$7.05	17,429
2019-06-26	$1.35	$1.35	$1.32	$1.34	$6.68	5,751
2019-06-25	$1.35	$1.40	$1.31	$1.35	$6.75	3,134
2019-06-24	$1.38	$1.44	$1.36	$1.36	$6.80	5,690
2019-06-21	$1.40	$1.43	$1.36	$1.39	$6.95	3,814
2019-06-20	$1.44	$1.57	$1.39	$1.39	$6.95	8,815
2019-06-19	$1.35	$1.60	$1.30	$1.44	$7.20	10,354
2019-06-18	$1.35	$1.45	$1.33	$1.35	$6.75	6,363
2019-06-17	$1.39	$1.49	$1.32	$1.36	$6.80	5,379
2019-06-14	$1.55	$1.55	$1.33	$1.40	$7.00	21,075
2019-06-13	$1.53	$1.72	$1.43	$1.62	$8.10	56,725
2019-06-12	$1.59	$1.78	$1.43	$1.54	$7.70	75,483
2019-06-11	$1.51	$1.73	$1.40	$1.55	$7.75	70,000
2019-06-10	$1.25	$1.44	$1.14	$1.40	$7.00	31,902
2019-06-07	$1.35	$1.40	$1.20	$1.23	$6.15	9,186
2019-06-06	$1.37	$1.38	$1.35	$1.35	$6.75	12,651
2019-06-05	$1.33	$1.42	$1.31	$1.36	$6.80	20,373
2019-06-04	$1.37	$1.43	$1.26	$1.31	$6.55	10,456
2019-06-03	$1.45	$1.45	$1.26	$1.33	$6.65	15,133
2019-05-31	$1.37	$1.60	$1.35	$1.48	$7.38	50,497
2019-05-30	$1.50	$1.50	$1.37	$1.42	$7.11	12,752
2019-05-29	$1.61	$1.61	$1.40	$1.42	$7.10	14,840
2019-05-28	$1.63	$1.98	$1.51	$1.63	$8.15	83,218
2019-05-24	$1.61	$1.64	$1.56	$1.58	$7.90	2,971
2019-05-23	$1.57	$1.64	$1.54	$1.56	$7.80	5,204
2019-05-22	$1.59	$1.65	$1.54	$1.57	$7.85	4,270
2019-05-21	$1.56	$1.65	$1.56	$1.59	$7.95	4,889
2019-05-20	$1.61	$1.61	$1.53	$1.57	$7.85	12,063
2019-05-17	$1.68	$1.70	$1.57	$1.59	$7.95	23,017
2019-05-16	$1.65	$1.82	$1.60	$1.71	$8.57	34,443
2019-05-15	$1.68	$1.72	$1.59	$1.65	$8.25	12,075
2019-05-14	$1.66	$1.72	$1.66	$1.69	$8.45	14,609
2019-05-13	$1.92	$1.92	$1.62	$1.64	$8.20	34,775
2019-05-10	$1.91	$1.95	$1.85	$1.90	$9.50	25,002
2019-05-09	$2.08	$2.10	$1.87	$1.92	$9.60	74,994
2019-05-08	$2.02	$2.25	$1.99	$2.09	$10.45	110,702
2019-05-07	$2.00	$2.10	$1.90	$2.05	$10.25	55,744
2019-05-06	$1.95	$2.15	$1.95	$2.02	$10.10	49,901
2019-05-03	$1.92	$2.03	$1.92	$2.00	$10.00	21,073
2019-05-02	$2.00	$2.02	$1.83	$1.93	$9.65	45,625
2019-05-01	$1.83	$2.08	$1.78	$2.02	$10.10	109,094
2019-04-30	$2.04	$2.04	$1.78	$1.85	$9.25	96,857
2019-04-29	$2.07	$2.14	$1.93	$2.01	$10.05	71,646
2019-04-26	$2.22	$2.30	$2.02	$2.09	$10.45	76,613
2019-04-25	$2.37	$2.56	$2.20	$2.22	$11.10	220,177
2019-04-24	$3.01	$3.86	$2.55	$2.57	$12.85	6,870,972
2019-04-23	$2.14	$2.27	$2.06	$2.25	$11.25	46,229
2019-04-22	$2.01	$2.18	$1.94	$2.18	$10.90	26,848
2019-04-18	$2.23	$2.23	$1.99	$2.02	$10.10	17,771
2019-04-17	$2.27	$2.37	$1.91	$2.15	$10.73	32,221
2019-04-16	$2.36	$2.77	$2.25	$2.28	$11.40	119,439
2019-04-15	$2.43	$2.55	$2.19	$2.37	$11.85	40,257
2019-04-12	$2.49	$2.55	$2.26	$2.41	$12.05	55,119
2019-04-11	$2.43	$2.58	$2.14	$2.50	$12.50	57,416
2019-04-10	$2.60	$2.77	$2.32	$2.45	$12.25	67,091
2019-04-09	$2.51	$3.15	$2.43	$2.65	$13.25	158,620
2019-04-08	$2.84	$3.05	$2.40	$2.64	$13.20	140,447
2019-04-05	$0.31	$0.31	$0.26	$0.31	$15.63	37,419
2019-04-04	$0.25	$0.38	$0.22	$0.32	$15.97	48,176
2019-04-03	$0.30	$0.30	$0.26	$0.26	$13.06	16,431
2019-04-02	$0.34	$0.34	$0.30	$0.30	$15.01	9,022
2019-04-01	$0.37	$0.37	$0.33	$0.33	$16.51	8,205
2019-03-29	$0.38	$0.38	$0.34	$0.37	$18.37	6,940
2019-03-28	$0.40	$0.40	$0.34	$0.35	$17.51	5,071
2019-03-27	$0.36	$0.40	$0.33	$0.38	$18.98	16,362
2019-03-26	$0.32	$0.36	$0.31	$0.33	$16.71	7,949
2019-03-25	$0.35	$0.35	$0.30	$0.32	$16.00	4,848
2019-03-22	$0.38	$0.38	$0.32	$0.33	$16.46	7,961
2019-03-21	$0.37	$0.38	$0.35	$0.37	$18.25	6,382
2019-03-20	$0.39	$0.41	$0.36	$0.37	$18.25	9,042
2019-03-19	$0.38	$0.39	$0.35	$0.36	$18.05	7,315
2019-03-18	$0.40	$0.41	$0.35	$0.38	$18.85	7,320
2019-03-15	$0.41	$0.42	$0.35	$0.38	$19.10	11,445
2019-03-14	$0.45	$0.45	$0.41	$0.42	$21.00	6,987
2019-03-13	$0.47	$0.47	$0.42	$0.44	$21.75	16,113
2019-03-12	$0.45	$0.48	$0.41	$0.46	$22.75	15,949
2019-03-11	$0.45	$0.45	$0.39	$0.43	$21.53	15,784
2019-03-08	$0.43	$0.45	$0.38	$0.41	$20.51	22,558
2019-03-07	$0.54	$0.54	$0.45	$0.46	$23.01	33,937
2019-03-06	$0.58	$0.60	$0.48	$0.56	$27.90	43,108
2019-03-05	$0.50	$0.71	$0.48	$0.61	$30.51	141,866
2019-03-04	$0.48	$0.52	$0.42	$0.52	$26.00	43,959
2019-03-01	$0.61	$0.61	$0.45	$0.53	$26.25	64,920
2019-02-28	$0.68	$0.70	$0.51	$0.55	$27.50	202,152
2019-02-27	$0.70	$1.09	$0.63	$0.79	$39.50	992,380
2019-02-26	$0.13	$0.82	$0.13	$0.51	$25.52	949,153
2019-02-25	$0.13	$0.13	$0.12	$0.12	$6.00	6,891
2019-02-22	$0.12	$0.13	$0.12	$0.12	$6.00	2,207
2019-02-21	$0.13	$0.13	$0.12	$0.13	$6.26	3,982
2019-02-20	$0.13	$0.13	$0.12	$0.13	$6.26	5,669
2019-02-19	$0.12	$0.14	$0.12	$0.13	$6.29	16,170
2019-02-15	$0.12	$0.12	$0.11	$0.12	$5.84	4,134
2019-02-14	$0.11	$0.12	$0.11	$0.11	$5.64	4,343
2019-02-13	$0.11	$0.11	$0.11	$0.11	$5.54	3,671
2019-02-12	$0.12	$0.12	$0.11	$0.11	$5.41	2,888
2019-02-11	$0.11	$0.12	$0.11	$0.11	$5.51	7,043
2019-02-08	$0.11	$0.11	$0.10	$0.11	$5.49	9,066
2019-02-07	$0.12	$0.12	$0.11	$0.11	$5.60	10,598
2019-02-06	$0.12	$0.12	$0.11	$0.12	$5.86	10,194
2019-02-05	$0.12	$0.12	$0.11	$0.12	$5.88	15,194
2019-02-04	$0.13	$0.13	$0.12	$0.12	$6.19	5,684
2019-02-01	$0.13	$0.13	$0.12	$0.12	$6.19	7,814
2019-01-31	$0.13	$0.13	$0.12	$0.12	$6.06	10,852
2019-01-30	$0.13	$0.13	$0.11	$0.12	$6.00	9,173
2019-01-29	$0.13	$0.13	$0.11	$0.12	$6.05	17,791
2019-01-28	$0.13	$0.13	$0.12	$0.12	$6.16	32,870
2019-01-25	$0.12	$0.14	$0.11	$0.13	$6.36	87,965
2019-01-24	$0.18	$0.18	$0.16	$0.16	$8.20	2,534
2019-01-23	$0.17	$0.19	$0.16	$0.17	$8.42	11,177
2019-01-22	$0.16	$0.17	$0.16	$0.17	$8.41	4,493
2019-01-18	$0.16	$0.17	$0.15	$0.15	$7.53	4,691
2019-01-17	$0.15	$0.16	$0.15	$0.16	$7.76	1,623
2019-01-16	$0.15	$0.16	$0.14	$0.15	$7.50	3,958
2019-01-15	$0.17	$0.17	$0.16	$0.16	$7.98	4,804
2019-01-14	$0.19	$0.19	$0.17	$0.17	$8.28	6,745
2019-01-11	$0.21	$0.21	$0.18	$0.19	$9.50	10,168
2019-01-10	$0.21	$0.24	$0.19	$0.20	$10.00	33,964
2019-01-09	$0.18	$0.21	$0.18	$0.20	$9.99	20,016
2019-01-08	$0.18	$0.19	$0.17	$0.17	$8.60	1,980
2019-01-07	$0.17	$0.18	$0.16	$0.17	$8.51	2,299
2019-01-04	$0.17	$0.18	$0.16	$0.16	$8.11	3,270
2019-01-03	$0.19	$0.19	$0.16	$0.16	$8.15	3,007
2019-01-02	$0.16	$0.21	$0.16	$0.19	$9.48	17,250
2018-12-31	$0.15	$0.17	$0.15	$0.16	$7.75	1,533
2018-12-28	$0.14	$0.17	$0.14	$0.15	$7.33	492
2018-12-27	$0.14	$0.17	$0.14	$0.14	$7.06	3,104
2018-12-26	$0.14	$0.15	$0.13	$0.14	$6.94	563
2018-12-24	$0.14	$0.14	$0.14	$0.14	$6.83	810
2018-12-21	$0.13	$0.17	$0.13	$0.15	$7.50	1,464
2018-12-20	$0.20	$0.20	$0.12	$0.14	$7.06	3,338
2018-12-19	$0.17	$0.17	$0.15	$0.16	$7.75	2,366
2018-12-18	$0.20	$0.20	$0.16	$0.17	$8.50	1,953
2018-12-17	$0.20	$0.21	$0.16	$0.19	$9.33	1,733
2018-12-14	$0.20	$0.21	$0.19	$0.19	$9.72	2,954
2018-12-13	$0.17	$0.21	$0.17	$0.19	$9.56	969
2018-12-12	$0.18	$0.21	$0.18	$0.19	$9.50	6,417
2018-12-11	$0.21	$0.21	$0.17	$0.18	$8.89	3,039
2018-12-10	$0.22	$0.25	$0.20	$0.21	$10.40	3,485
2018-12-07	$0.25	$0.25	$0.22	$0.22	$11.17	2,771
2018-12-06	$0.23	$0.26	$0.23	$0.24	$12.03	2,179
2018-12-04	$0.24	$0.25	$0.23	$0.24	$11.96	1,919
2018-12-03	$0.26	$0.26	$0.21	$0.25	$12.50	4,610
2018-11-30	$0.28	$0.28	$0.25	$0.27	$13.38	7,264
2018-11-29	$0.24	$0.30	$0.24	$0.27	$13.50	22,545
2018-11-28	$0.27	$0.27	$0.23	$0.24	$11.75	10,294
2018-11-27	$0.29	$0.30	$0.26	$0.28	$13.95	19,798
2018-11-26	$0.37	$0.40	$0.30	$0.31	$15.56	41,320
2018-11-23	$0.32	$0.35	$0.30	$0.34	$17.01	24,753
2018-11-21	$0.38	$0.38	$0.32	$0.34	$17.00	3,357
2018-11-20	$0.34	$0.39	$0.34	$0.38	$18.80	564
2018-11-19	$0.35	$0.36	$0.32	$0.34	$17.00	1,695
2018-11-16	$0.37	$0.37	$0.34	$0.35	$17.50	1,039
2018-11-15	$0.38	$0.38	$0.35	$0.38	$19.00	513
2018-11-14	$0.37	$0.37	$0.34	$0.37	$18.31	630
2018-11-13	$0.37	$0.38	$0.35	$0.37	$18.50	264
2018-11-12	$0.38	$0.38	$0.37	$0.37	$18.31	297
2018-11-09	$0.39	$0.39	$0.36	$0.38	$19.00	759
2018-11-08	$0.36	$0.38	$0.36	$0.36	$18.00	619
2018-11-07	$0.41	$0.41	$0.34	$0.39	$19.50	1,476
2018-11-06	$0.40	$0.42	$0.39	$0.42	$20.75	994
2018-11-05	$0.41	$0.42	$0.39	$0.40	$20.20	3,875
2018-11-02	$0.50	$0.59	$0.41	$0.42	$20.89	22,228
2018-11-01	$0.42	$0.55	$0.39	$0.49	$24.50	5,156
2018-10-31	$0.42	$0.42	$0.42	$0.42	$21.00	20
2018-10-30	$0.42	$0.42	$0.39	$0.42	$20.85	142
2018-10-29	$0.41	$0.43	$0.41	$0.42	$21.11	449
2018-10-26	$0.46	$0.46	$0.39	$0.44	$22.06	324
2018-10-25	$0.46	$0.47	$0.46	$0.46	$23.15	274
2018-10-24	$0.47	$0.48	$0.47	$0.47	$23.50	225
2018-10-23	$0.49	$0.50	$0.46	$0.48	$24.00	1,271
2018-10-22	$0.52	$0.53	$0.51	$0.51	$25.50	90
2018-10-19	$0.52	$0.54	$0.50	$0.52	$26.00	942
2018-10-18	$0.55	$0.55	$0.52	$0.54	$26.99	648
2018-10-17	$0.58	$0.61	$0.55	$0.57	$28.25	1,317
2018-10-16	$0.56	$0.64	$0.56	$0.59	$29.51	2,212
2018-10-15	$0.55	$0.57	$0.55	$0.56	$27.75	29
2018-10-12	$0.55	$0.58	$0.55	$0.57	$28.60	261
2018-10-11	$0.58	$0.58	$0.56	$0.57	$28.25	154
2018-10-10	$0.56	$0.58	$0.56	$0.56	$28.00	278
2018-10-09	$0.59	$0.59	$0.58	$0.58	$29.05	239
2018-10-08	$0.59	$0.59	$0.58	$0.58	$29.00	230
2018-10-05	$0.59	$0.60	$0.58	$0.60	$29.95	150
2018-10-04	$0.62	$0.62	$0.59	$0.60	$30.00	398
2018-10-03	$0.60	$0.60	$0.56	$0.59	$29.50	448
2018-10-02	$0.64	$0.64	$0.60	$0.62	$30.90	568
2018-10-01	$0.61	$0.66	$0.61	$0.62	$30.83	897
2018-09-28	$0.71	$0.71	$0.56	$0.58	$28.88	2,245
2018-09-27	$0.77	$0.77	$0.71	$0.75	$37.34	552
2018-09-26	$0.79	$0.79	$0.75	$0.75	$37.69	84
2018-09-25	$0.79	$0.80	$0.76	$0.79	$39.35	170
2018-09-24	$0.77	$0.83	$0.74	$0.79	$39.38	595
2018-09-21	$0.79	$0.79	$0.71	$0.78	$38.75	364
2018-09-20	$0.76	$0.76	$0.74	$0.74	$36.75	80
2018-09-19	$0.76	$0.79	$0.73	$0.73	$36.61	174
2018-09-18	$0.71	$0.75	$0.71	$0.72	$36.18	290
2018-09-17	$0.75	$0.77	$0.71	$0.71	$35.50	1,348
2018-09-14	$0.73	$0.76	$0.71	$0.75	$37.39	544
2018-09-13	$0.76	$0.77	$0.72	$0.73	$36.48	370
2018-09-12	$0.74	$0.77	$0.72	$0.72	$36.05	384
2018-09-11	$0.67	$0.78	$0.67	$0.76	$37.80	584
2018-09-10	$0.74	$0.74	$0.67	$0.67	$33.50	566
2018-09-07	$0.74	$0.75	$0.69	$0.72	$36.04	401
2018-09-06	$0.75	$0.76	$0.74	$0.76	$38.09	305
2018-09-05	$0.75	$0.78	$0.70	$0.73	$36.25	550
2018-09-04	$0.85	$0.85	$0.77	$0.78	$38.81	1,780
2018-08-31	$0.83	$0.88	$0.72	$0.86	$42.92	15,006
2018-08-30	$0.63	$0.67	$0.62	$0.66	$33.24	280
2018-08-29	$0.61	$0.63	$0.58	$0.63	$31.29	85
2018-08-28	$0.57	$0.62	$0.57	$0.58	$29.01	91
2018-08-27	$0.61	$0.63	$0.58	$0.62	$31.00	81
2018-08-24	$0.59	$0.63	$0.57	$0.58	$29.00	114
2018-08-23	$0.58	$0.63	$0.56	$0.61	$30.46	52
2018-08-22	$0.62	$0.63	$0.61	$0.61	$30.59	320
2018-08-21	$0.58	$0.65	$0.58	$0.59	$29.51	322
2018-08-20	$0.58	$0.60	$0.54	$0.60	$29.82	185
2018-08-17	$0.66	$0.68	$0.61	$0.61	$30.25	97
2018-08-16	$0.70	$0.70	$0.63	$0.64	$32.21	330
2018-08-15	$0.60	$0.74	$0.55	$0.58	$29.20	290
2018-08-14	$0.65	$0.65	$0.57	$0.57	$28.50	357
2018-08-13	$0.52	$0.65	$0.52	$0.64	$32.00	414
2018-08-10	$0.50	$0.54	$0.50	$0.52	$26.02	125
2018-08-09	$0.60	$0.60	$0.51	$0.54	$27.00	684
2018-08-08	$0.54	$0.59	$0.54	$0.57	$28.49	348
2018-08-07	$0.53	$0.55	$0.50	$0.51	$25.61	933
2018-08-06	$0.64	$0.64	$0.45	$0.50	$25.21	2,064
2018-08-03	$0.62	$0.62	$0.59	$0.62	$31.00	301
2018-08-02	$0.62	$0.62	$0.59	$0.59	$29.50	442
2018-08-01	$0.65	$0.65	$0.60	$0.60	$30.00	466
2018-07-31	$0.65	$0.66	$0.62	$0.62	$31.00	281
2018-07-30	$0.66	$0.66	$0.61	$0.62	$30.76	457
2018-07-27	$0.63	$0.65	$0.63	$0.65	$32.42	514
2018-07-26	$0.65	$0.68	$0.63	$0.63	$31.50	621
2018-07-25	$0.69	$0.69	$0.61	$0.65	$32.50	752
2018-07-24	$0.71	$0.71	$0.64	$0.69	$34.50	1,234
2018-07-23	$0.70	$0.87	$0.68	$0.68	$34.01	7,761
2018-07-20	$0.69	$0.69	$0.63	$0.67	$33.32	556
2018-07-19	$0.70	$0.70	$0.67	$0.68	$33.75	453
2018-07-18	$0.74	$0.74	$0.68	$0.70	$34.85	223
2018-07-17	$0.72	$0.72	$0.68	$0.69	$34.50	188
2018-07-16	$0.73	$0.73	$0.69	$0.70	$35.19	122
2018-07-13	$0.71	$0.71	$0.68	$0.71	$35.38	186
2018-07-12	$0.71	$0.76	$0.68	$0.71	$35.49	581
2018-07-11	$0.80	$0.84	$0.71	$0.77	$38.33	4,234
2018-07-10	$0.71	$0.80	$0.70	$0.77	$38.50	1,329
2018-07-09	$0.73	$0.75	$0.73	$0.74	$36.84	828
2018-07-06	$0.73	$0.73	$0.70	$0.72	$36.00	122
2018-07-05	$0.72	$0.72	$0.68	$0.70	$35.00	160
2018-07-03	$0.72	$0.72	$0.68	$0.72	$36.00	169
2018-07-02	$0.70	$0.72	$0.68	$0.69	$34.50	145
2018-06-29	$0.70	$0.70	$0.68	$0.69	$34.25	394
2018-06-28	$0.69	$0.72	$0.69	$0.69	$34.50	299
2018-06-27	$0.75	$0.75	$0.68	$0.69	$34.50	443
2018-06-26	$0.73	$0.73	$0.66	$0.72	$36.00	860
2018-06-25	$0.72	$0.72	$0.69	$0.70	$34.95	53
2018-06-22	$0.74	$0.74	$0.68	$0.69	$34.57	119
2018-06-21	$0.73	$0.73	$0.71	$0.72	$35.82	94
2018-06-20	$0.75	$0.75	$0.71	$0.71	$35.58	369
2018-06-19	$0.77	$0.77	$0.69	$0.71	$35.66	651
2018-06-18	$0.77	$0.77	$0.71	$0.73	$36.49	195
2018-06-15	$0.72	$0.76	$0.70	$0.74	$36.89	211
2018-06-14	$0.74	$0.75	$0.72	$0.72	$36.00	359
2018-06-13	$0.71	$0.77	$0.71	$0.74	$36.82	341
2018-06-12	$0.70	$0.74	$0.70	$0.72	$35.98	700
2018-06-11	$0.74	$0.74	$0.70	$0.72	$36.05	985
2018-06-08	$0.70	$0.93	$0.67	$0.73	$36.58	16,212
2018-06-07	$0.68	$0.69	$0.66	$0.67	$33.29	903
2018-06-06	$0.70	$0.70	$0.66	$0.68	$34.00	901
2018-06-05	$0.73	$0.75	$0.66	$0.68	$34.00	1,124
2018-06-04	$0.72	$0.74	$0.69	$0.70	$35.00	654
2018-06-01	$0.74	$0.74	$0.72	$0.72	$36.04	290
2018-05-31	$0.73	$0.75	$0.71	$0.73	$36.32	603
2018-05-30	$0.72	$0.74	$0.71	$0.73	$36.40	437
2018-05-29	$0.73	$0.74	$0.71	$0.73	$36.40	530
2018-05-25	$0.78	$0.83	$0.73	$0.75	$37.69	1,903
2018-05-24	$0.71	$0.77	$0.71	$0.75	$37.51	829
2018-05-23	$0.77	$0.78	$0.75	$0.75	$37.50	1,582
2018-05-22	$0.95	$0.99	$0.77	$0.77	$38.51	7,753
2018-05-21	$0.70	$0.98	$0.70	$0.96	$47.76	11,527
2018-05-18	$0.70	$0.73	$0.70	$0.70	$35.00	512
2018-05-17	$0.78	$0.78	$0.66	$0.73	$36.43	2,398
2018-05-16	$0.80	$0.80	$0.78	$0.78	$39.02	292
2018-05-15	$0.81	$0.81	$0.77	$0.78	$39.00	686
2018-05-14	$0.80	$0.91	$0.76	$0.80	$40.00	1,434
2018-05-11	$0.75	$0.81	$0.75	$0.78	$39.23	1,150
2018-05-10	$0.81	$0.81	$0.74	$0.75	$37.69	1,201
2018-05-09	$0.77	$0.82	$0.77	$0.77	$38.50	2,386
2018-05-08	$0.79	$0.82	$0.73	$0.77	$38.50	893
2018-05-07	$0.82	$0.82	$0.75	$0.77	$38.50	1,331
2018-05-04	$0.88	$0.88	$0.76	$0.81	$40.50	3,300
2018-05-03	$0.99	$1.09	$0.82	$0.85	$42.50	13,998
2018-05-02	$1.10	$1.80	$0.98	$0.99	$49.53	132,102
2018-05-01	$0.75	$0.90	$0.71	$0.90	$44.80	1,329
2018-04-30	$0.74	$0.75	$0.72	$0.73	$36.50	53
2018-04-27	$0.75	$0.75	$0.74	$0.74	$37.01	42
2018-04-26	$0.75	$0.75	$0.75	$0.75	$37.50	3
2018-04-25	$0.74	$0.75	$0.74	$0.75	$37.50	28
2018-04-24	$0.75	$0.75	$0.74	$0.75	$37.50	118
2018-04-23	$0.75	$0.75	$0.75	$0.75	$37.50	65
2018-04-20	$0.76	$0.76	$0.75	$0.76	$38.00	399
2018-04-19	$0.76	$0.76	$0.75	$0.76	$38.18	56
2018-04-18	$0.78	$0.78	$0.76	$0.76	$38.19	63
2018-04-17	$0.78	$0.80	$0.78	$0.79	$39.46	98
2018-04-16	$0.79	$0.80	$0.78	$0.80	$39.90	127
2018-04-13	$0.80	$0.80	$0.78	$0.80	$40.00	271
2018-04-12	$0.77	$0.80	$0.75	$0.79	$39.49	167
2018-04-11	$0.75	$0.80	$0.75	$0.78	$38.75	68
2018-04-10	$0.80	$0.80	$0.75	$0.80	$39.81	172
2018-04-09	$0.80	$0.80	$0.76	$0.79	$39.42	83
2018-04-06	$0.82	$0.83	$0.76	$0.76	$38.10	1,138
2018-04-05	$0.74	$0.74	$0.74	$0.74	$37.20	6
2018-04-04	$0.80	$0.84	$0.72	$0.84	$41.97	18
2018-04-03	$0.80	$0.85	$0.76	$0.82	$41.00	133
2018-04-02	$0.85	$0.85	$0.78	$0.78	$39.00	568
2018-03-29	$0.87	$0.87	$0.80	$0.83	$41.50	307
2018-03-28	$0.84	$0.90	$0.81	$0.90	$45.00	749
2018-03-27	$0.84	$0.90	$0.84	$0.85	$42.51	136
2018-03-26	$0.91	$0.91	$0.80	$0.86	$43.00	1,063
2018-03-23	$0.88	$0.95	$0.88	$0.91	$45.50	123
2018-03-22	$1.01	$1.01	$0.88	$0.93	$46.35	738
2018-03-21	$0.94	$1.01	$0.94	$0.98	$49.01	210
2018-03-20	$0.99	$1.01	$0.92	$0.97	$48.45	96
2018-03-19	$1.05	$1.05	$0.91	$1.00	$49.90	797
2018-03-16	$1.15	$1.15	$1.01	$1.05	$52.45	684
2018-03-15	$0.94	$1.25	$0.92	$1.19	$59.50	6,524
2018-03-14	$0.91	$0.95	$0.90	$0.93	$46.29	316
2018-03-13	$0.92	$0.93	$0.91	$0.91	$45.51	27
2018-03-12	$0.92	$0.95	$0.91	$0.95	$47.50	100
2018-03-09	$0.94	$0.98	$0.91	$0.96	$48.00	48
2018-03-08	$0.94	$0.98	$0.90	$0.98	$49.00	151
2018-03-07	$0.98	$0.98	$0.95	$0.95	$47.38	98
2018-03-06	$0.97	$1.01	$0.90	$0.97	$48.50	739
2018-03-05	$1.06	$1.06	$1.01	$1.01	$50.51	54
2018-03-02	$1.01	$1.03	$1.01	$1.02	$51.00	252
2018-03-01	$1.02	$1.06	$0.96	$0.96	$48.01	348
2018-02-28	$1.12	$1.12	$0.98	$1.04	$52.00	1,194
2018-02-27	$1.02	$1.08	$0.92	$1.08	$54.00	532
2018-02-26	$0.96	$1.05	$0.94	$0.98	$49.00	255
2018-02-23	$1.00	$1.10	$1.00	$1.01	$50.51	342
2018-02-22	$1.00	$1.05	$0.95	$1.01	$50.50	249
2018-02-21	$1.04	$1.05	$1.00	$1.02	$51.15	387
2018-02-20	$0.98	$0.99	$0.98	$0.98	$49.00	65
2018-02-16	$1.01	$1.01	$0.90	$0.98	$49.01	59
2018-02-15	$1.01	$1.01	$0.95	$0.99	$49.50	102
2018-02-14	$0.97	$1.01	$0.93	$0.98	$49.00	153
2018-02-13	$0.91	$1.02	$0.91	$0.99	$49.50	87
2018-02-12	$1.10	$1.10	$0.88	$1.00	$49.88	328
2018-02-09	$1.02	$1.05	$0.96	$1.04	$52.00	289
2018-02-08	$0.96	$1.07	$0.96	$1.05	$52.34	63
2018-02-07	$1.06	$1.06	$0.96	$1.03	$51.50	150
2018-02-06	$1.00	$1.02	$0.87	$1.02	$51.00	302
2018-02-05	$1.01	$1.03	$0.87	$0.87	$43.50	1,017
2018-02-02	$1.01	$1.10	$1.00	$1.01	$50.50	492
2018-02-01	$1.06	$1.07	$1.01	$1.01	$50.50	336
2018-01-31	$1.08	$1.10	$1.05	$1.07	$53.50	142
2018-01-30	$1.08	$1.11	$1.08	$1.11	$55.68	63
2018-01-29	$1.10	$1.12	$1.01	$1.03	$51.51	265
2018-01-26	$1.17	$1.17	$1.11	$1.13	$56.53	319
2018-01-25	$1.17	$1.19	$1.13	$1.13	$56.50	151
2018-01-24	$1.17	$1.18	$1.17	$1.17	$58.50	60
2018-01-23	$1.16	$1.21	$1.16	$1.18	$58.97	387
2018-01-22	$1.21	$1.24	$1.16	$1.21	$60.50	475
2018-01-19	$1.27	$1.27	$1.19	$1.21	$60.30	313
2018-01-18	$1.23	$1.26	$1.21	$1.21	$60.50	280
2018-01-17	$1.32	$1.32	$1.21	$1.26	$63.00	401
2018-01-16	$1.27	$1.33	$1.26	$1.27	$63.69	518
2018-01-12	$1.25	$1.26	$1.21	$1.25	$62.50	420
2018-01-11	$1.26	$1.29	$1.24	$1.25	$62.50	246
2018-01-10	$1.29	$1.33	$1.23	$1.27	$63.50	1,178
2018-01-09	$1.48	$1.48	$1.27	$1.30	$65.00	2,103
2018-01-08	$1.22	$1.30	$1.20	$1.22	$61.01	1,105
2018-01-05	$1.30	$1.30	$1.13	$1.23	$61.50	1,236
2018-01-04	$1.37	$1.42	$1.30	$1.30	$65.10	3,295
2018-01-03	$1.51	$1.52	$1.35	$1.36	$68.02	11,994
2018-01-02	$0.86	$2.65	$0.86	$1.47	$73.50	116,413
2017-12-29	$0.90	$0.90	$0.79	$0.84	$41.88	618
2017-12-28	$0.90	$0.90	$0.86	$0.86	$43.01	156
2017-12-27	$0.93	$0.93	$0.85	$0.90	$45.00	428
2017-12-26	$0.98	$0.98	$0.89	$0.93	$46.25	153
2017-12-22	$0.95	$0.98	$0.93	$0.98	$48.83	92
2017-12-21	$1.05	$1.05	$0.92	$0.97	$48.50	610
2017-12-20	$0.98	$1.08	$0.98	$1.05	$52.28	525
2017-12-19	$0.98	$1.01	$0.98	$1.00	$50.00	90
2017-12-18	$1.00	$1.03	$0.96	$1.03	$51.50	335
2017-12-15	$1.09	$1.10	$1.05	$1.05	$52.50	57
2017-12-14	$1.11	$1.11	$1.06	$1.08	$53.97	191
2017-12-13	$1.08	$1.11	$1.08	$1.10	$55.00	105
2017-12-12	$1.10	$1.12	$1.10	$1.11	$55.50	21
2017-12-11	$1.05	$1.08	$1.05	$1.06	$53.05	42
2017-12-08	$1.04	$1.16	$1.04	$1.08	$54.00	154
2017-12-07	$1.12	$1.12	$1.05	$1.05	$52.50	80
2017-12-06	$1.16	$1.16	$1.10	$1.13	$56.50	43
2017-12-05	$1.21	$1.21	$1.17	$1.17	$58.69	132
2017-12-04	$1.22	$1.22	$1.21	$1.21	$60.50	46
2017-12-01	$1.21	$1.22	$1.21	$1.21	$60.50	129
2017-11-30	$1.22	$1.22	$1.21	$1.21	$60.50	46
2017-11-29	$1.23	$1.30	$1.23	$1.26	$62.75	274
2017-11-28	$1.27	$1.32	$1.21	$1.24	$62.00	261
2017-11-27	$1.36	$1.36	$1.25	$1.28	$64.00	512
2017-11-24	$1.59	$1.59	$1.36	$1.36	$68.00	92
2017-11-22	$1.38	$1.47	$1.37	$1.47	$73.54	98
2017-11-21	$1.25	$1.52	$1.23	$1.39	$69.50	965
2017-11-20	$1.20	$1.20	$1.20	$1.20	$60.09	3
2017-11-17	$1.10	$1.21	$1.10	$1.20	$60.09	79
2017-11-16	$1.20	$1.24	$1.00	$1.08	$54.00	269
2017-11-15	$1.33	$1.33	$1.28	$1.28	$64.14	9
2017-11-14	$1.31	$1.33	$1.29	$1.29	$64.50	75
2017-11-13	$1.34	$1.34	$1.31	$1.33	$66.25	31
2017-11-10	$1.32	$1.36	$1.31	$1.34	$66.95	73
2017-11-09	$1.40	$1.40	$1.31	$1.33	$66.50	499
2017-11-08	$1.35	$1.40	$1.35	$1.40	$70.00	70
2017-11-07	$1.37	$1.39	$1.35	$1.39	$69.50	85
2017-11-06	$1.31	$1.40	$1.31	$1.40	$70.00	8
2017-11-03	$1.38	$1.40	$1.36	$1.40	$70.00	27
2017-11-02	$1.42	$1.42	$1.39	$1.39	$69.50	19
2017-11-01	$1.35	$1.42	$1.35	$1.42	$71.00	88
2017-10-31	$1.39	$1.44	$1.34	$1.42	$71.00	335
2017-10-30	$1.39	$1.45	$1.39	$1.44	$72.00	112
2017-10-27	$1.45	$1.51	$1.34	$1.39	$69.50	190
2017-10-26	$1.46	$1.53	$1.43	$1.48	$74.00	168
2017-10-25	$1.35	$1.46	$1.33	$1.46	$73.00	409
2017-10-24	$1.45	$1.55	$1.35	$1.37	$68.50	492
2017-10-23	$1.44	$1.47	$1.35	$1.46	$73.00	620
2017-10-20	$1.43	$1.46	$1.43	$1.44	$72.20	32
2017-10-19	$1.40	$1.48	$1.40	$1.48	$73.86	49
2017-10-18	$1.44	$1.46	$1.40	$1.42	$70.82	107
2017-10-17	$1.48	$1.48	$1.46	$1.46	$73.00	23
2017-10-16	$1.47	$1.49	$1.45	$1.48	$74.09	241
2017-10-13	$1.47	$1.47	$1.44	$1.44	$72.00	54
2017-10-12	$1.48	$1.49	$1.47	$1.47	$73.50	50
2017-10-11	$1.53	$1.53	$1.46	$1.49	$74.30	188
2017-10-10	$1.40	$1.50	$1.40	$1.48	$73.87	144
2017-10-09	$1.46	$1.46	$1.41	$1.41	$70.50	58
2017-10-06	$1.49	$1.49	$1.43	$1.44	$71.75	106
2017-10-05	$1.49	$1.49	$1.42	$1.42	$71.00	439
2017-10-04	$1.51	$1.51	$1.47	$1.49	$74.74	179
2017-10-03	$1.60	$1.64	$1.55	$1.55	$77.50	117
2017-10-02	$1.58	$1.63	$1.55	$1.55	$77.50	46
2017-09-29	$1.66	$1.74	$1.55	$1.55	$77.51	125
2017-09-28	$1.82	$1.95	$1.29	$1.66	$82.97	888
2017-09-27	$1.92	$2.01	$1.92	$1.96	$98.00	31
2017-09-26	$2.02	$2.19	$1.94	$2.19	$109.50	33
2017-09-25	$2.03	$2.10	$2.03	$2.10	$105.00	37
2017-09-22	$2.12	$2.12	$2.05	$2.07	$103.50	110
2017-09-21	$2.07	$2.12	$2.07	$2.12	$106.00	50
2017-09-20	$2.15	$2.15	$2.11	$2.11	$105.50	67
2017-09-19	$2.21	$2.25	$2.19	$2.22	$111.00	24
2017-09-18	$2.20	$2.20	$2.13	$2.13	$106.37	62
2017-09-15	$2.15	$2.30	$2.14	$2.21	$110.50	141
2017-09-14	$2.18	$2.23	$2.18	$2.23	$111.50	8
2017-09-13	$2.18	$2.25	$2.18	$2.19	$109.50	68
2017-09-12	$2.20	$2.36	$2.19	$2.21	$110.50	814
2017-09-11	$2.10	$2.30	$2.10	$2.30	$114.95	48
2017-09-08	$2.24	$2.40	$2.21	$2.21	$110.50	417
2017-09-07	$2.09	$2.28	$2.09	$2.22	$111.00	316
2017-09-06	$2.20	$2.25	$2.04	$2.04	$102.00	110
2017-09-05	$2.39	$2.43	$2.17	$2.22	$111.00	331
2017-09-01	$2.31	$2.40	$2.31	$2.33	$116.50	103
2017-08-31	$2.33	$2.33	$2.27	$2.32	$115.90	38
2017-08-30	$2.33	$2.36	$2.30	$2.32	$116.01	113
2017-08-29	$2.19	$2.40	$2.17	$2.28	$114.00	493
2017-08-28	$2.38	$2.38	$2.38	$2.38	$119.00	2
2017-08-25	$2.39	$2.43	$2.39	$2.43	$121.50	18
2017-08-24	$2.36	$2.42	$2.32	$2.41	$120.50	62
2017-08-23	$2.47	$2.50	$2.43	$2.44	$121.75	17
2017-08-22	$2.44	$2.50	$2.36	$2.47	$123.50	75
2017-08-21	$2.48	$2.55	$2.38	$2.39	$119.50	1,551
2017-08-18	$2.41	$2.58	$2.25	$2.57	$128.50	1,000
2017-08-17	$2.42	$2.42	$2.42	$2.42	$121.00	5
2017-08-16	$2.51	$2.54	$2.46	$2.46	$123.00	332
2017-08-15	$2.53	$2.60	$2.43	$2.46	$123.00	949
2017-08-14	$2.51	$2.55	$2.42	$2.47	$123.50	299
2017-08-11	$2.64	$2.69	$2.64	$2.69	$134.50	35
2017-08-10	$2.64	$2.71	$2.51	$2.51	$125.50	339
2017-08-09	$2.62	$2.71	$2.53	$2.64	$132.01	321
2017-08-08	$2.61	$2.61	$2.60	$2.60	$130.00	11
2017-08-07	$2.57	$2.66	$2.57	$2.66	$132.89	5
2017-08-04	$2.65	$2.65	$2.62	$2.62	$131.15	32
2017-08-03	$2.68	$2.68	$2.60	$2.60	$130.00	6
2017-08-02	$2.57	$2.80	$2.57	$2.80	$140.00	421
2017-08-01	$2.63	$2.80	$2.54	$2.76	$137.95	804
2017-07-31	$2.65	$2.70	$2.55	$2.66	$133.00	276
2017-07-28	$2.62	$2.74	$2.62	$2.70	$135.00	56
2017-07-27	$2.67	$2.70	$2.67	$2.70	$135.00	16
2017-07-26	$2.48	$2.70	$2.48	$2.63	$131.50	71
2017-07-25	$2.63	$2.64	$2.63	$2.63	$131.25	23
2017-07-24	$2.65	$2.70	$2.65	$2.69	$134.50	25
2017-07-21	$2.61	$2.64	$2.61	$2.64	$131.84	20
2017-07-20	$2.64	$2.64	$2.64	$2.64	$131.78	21
2017-07-19	$2.65	$2.66	$2.65	$2.65	$132.50	37
2017-07-18	$2.70	$2.70	$2.70	$2.70	$135.00	6
2017-07-17	$2.68	$2.70	$2.64	$2.64	$132.00	55
2017-07-14	$2.65	$2.65	$2.65	$2.65	$132.44	3
2017-07-13	$2.62	$2.62	$2.62	$2.62	$131.01	28
2017-07-12	$2.70	$2.74	$2.62	$2.70	$135.00	789
2017-07-11	$2.69	$2.73	$2.52	$2.61	$130.51	430
2017-07-10	$2.69	$2.73	$2.55	$2.65	$132.50	454
2017-07-07	$2.64	$2.64	$2.51	$2.55	$127.50	778
2017-07-06	$2.65	$2.65	$2.59	$2.59	$129.37	25
2017-07-05	$2.60	$2.60	$2.60	$2.60	$130.00	2
2017-07-03	$2.52	$2.62	$2.52	$2.59	$129.50	42
2017-06-30	$2.50	$2.58	$2.50	$2.58	$129.00	11
2017-06-29	$2.59	$2.59	$2.50	$2.50	$125.00	70
2017-06-28	$2.54	$2.59	$2.51	$2.52	$126.00	147
2017-06-27	$2.56	$2.57	$2.55	$2.57	$128.50	108
2017-06-26	$2.62	$2.62	$2.55	$2.58	$129.00	40
2017-06-23	$2.65	$2.69	$2.55	$2.55	$127.68	29
2017-06-22	$2.66	$2.69	$2.63	$2.69	$134.31	10
2017-06-21	$2.59	$2.68	$2.59	$2.65	$132.31	175
2017-06-20	$2.62	$2.62	$2.59	$2.59	$129.51	61
2017-06-19	$2.71	$2.71	$2.71	$2.71	$135.50	0
2017-06-16	$2.72	$2.72	$2.70	$2.71	$135.50	18
2017-06-15	$2.73	$2.73	$2.73	$2.73	$136.33	1
2017-06-14	$2.73	$2.73	$2.73	$2.73	$136.33	1
2017-06-13	$2.71	$2.80	$2.65	$2.73	$136.33	1,652
2017-06-12	$2.66	$2.78	$2.51	$2.71	$135.50	1,301
2017-06-09	$2.51	$2.60	$2.51	$2.57	$128.50	575
2017-06-08	$2.54	$2.67	$2.51	$2.58	$129.00	560
2017-06-07	$2.85	$3.18	$2.52	$2.53	$126.50	2,010
2017-06-06	$2.54	$2.77	$2.54	$2.77	$138.50	541
2017-06-05	$2.82	$2.97	$2.68	$2.68	$134.00	689
2017-06-02	$2.79	$2.80	$2.79	$2.80	$140.00	62
2017-06-01	$2.82	$3.00	$2.61	$2.75	$137.50	2,604
2017-05-31	$2.73	$2.79	$2.61	$2.79	$139.50	406
2017-05-30	$2.85	$2.88	$2.75	$2.76	$138.00	1,017
2017-05-26	$2.63	$3.27	$2.63	$2.90	$144.88	2,922
2017-05-25	$2.60	$2.68	$2.52	$2.68	$134.00	368
2017-05-24	$2.63	$2.63	$2.58	$2.63	$131.31	41
2017-05-23	$2.61	$2.63	$2.60	$2.61	$130.50	16
2017-05-22	$2.63	$2.74	$2.57	$2.74	$137.00	103
2017-05-19	$2.74	$2.74	$2.58	$2.58	$129.00	17
2017-05-18	$2.60	$2.73	$2.60	$2.73	$136.61	14
2017-05-17	$2.84	$2.84	$2.52	$2.73	$136.50	43
2017-05-16	$2.70	$2.90	$2.52	$2.85	$142.50	698
2017-05-15	$2.70	$2.71	$2.70	$2.71	$135.51	147
2017-05-12	$2.65	$2.73	$2.62	$2.73	$136.50	391
2017-05-11	$2.67	$2.67	$2.55	$2.62	$131.00	180
2017-05-10	$2.68	$2.74	$2.68	$2.72	$136.00	279
2017-05-09	$2.48	$2.75	$2.48	$2.74	$137.00	415
2017-05-08	$2.70	$2.75	$2.65	$2.74	$137.00	509
2017-05-05	$2.75	$2.76	$2.50	$2.68	$134.00	900
2017-05-04	$2.73	$2.82	$2.60	$2.71	$135.51	703
2017-05-03	$2.69	$2.78	$2.69	$2.78	$139.00	167
2017-05-02	$2.84	$2.84	$2.81	$2.81	$140.51	127
2017-05-01	$2.81	$2.81	$2.69	$2.80	$140.00	236
2017-04-28	$2.86	$2.87	$2.62	$2.77	$138.50	515
2017-04-27	$2.81	$2.88	$2.79	$2.87	$143.50	225
2017-04-26	$2.89	$2.90	$2.83	$2.88	$144.00	170
2017-04-25	$2.85	$2.92	$2.71	$2.85	$142.50	295
2017-04-24	$2.90	$2.91	$2.90	$2.90	$145.00	70
2017-04-21	$2.77	$2.93	$2.74	$2.93	$146.50	151
2017-04-20	$3.00	$3.05	$2.95	$2.95	$147.50	292
2017-04-19	$2.95	$2.99	$2.89	$2.90	$145.00	351
2017-04-18	$2.83	$2.85	$2.79	$2.84	$142.00	54
2017-04-17	$2.59	$2.83	$2.59	$2.72	$136.17	229
2017-04-13	$2.55	$2.73	$2.55	$2.62	$131.00	146
2017-04-12	$2.67	$2.70	$2.66	$2.66	$133.00	250
2017-04-11	$2.62	$2.68	$2.56	$2.66	$133.00	450
2017-04-10	$2.66	$2.81	$2.63	$2.65	$132.50	477
2017-04-07	$2.65	$2.77	$2.50	$2.71	$135.50	807
2017-04-06	$2.68	$2.76	$2.63	$2.63	$131.50	342
2017-04-05	$2.59	$2.74	$2.59	$2.74	$137.00	349
2017-04-04	$2.80	$2.84	$2.67	$2.68	$134.00	94
2017-04-03	$2.66	$2.80	$2.66	$2.70	$135.00	382
2017-03-31	$2.68	$2.68	$2.42	$2.61	$130.50	352
2017-03-30	$2.68	$2.80	$2.68	$2.76	$138.00	345
2017-03-29	$2.73	$2.80	$2.73	$2.75	$137.50	678
2017-03-28	$2.88	$2.88	$2.70	$2.76	$138.02	302
2017-03-27	$2.79	$2.85	$2.70	$2.85	$142.50	258
2017-03-24	$2.86	$2.95	$2.48	$2.80	$140.00	220
2017-03-23	$2.87	$2.95	$2.87	$2.89	$144.51	239
2017-03-22	$2.77	$2.84	$2.77	$2.84	$142.00	117
2017-03-21	$2.85	$2.95	$2.80	$2.88	$144.08	160
2017-03-20	$2.85	$2.85	$2.81	$2.85	$142.50	72
2017-03-17	$2.80	$2.81	$2.77	$2.80	$140.00	81
2017-03-16	$2.82	$2.90	$2.82	$2.89	$144.50	48
2017-03-15	$2.75	$2.80	$2.75	$2.80	$140.00	63
2017-03-14	$2.75	$2.84	$2.68	$2.78	$139.00	142
2017-03-13	$2.81	$2.87	$2.77	$2.84	$142.00	129
2017-03-10	$2.68	$2.80	$2.68	$2.76	$138.00	173
2017-03-09	$2.74	$2.74	$2.74	$2.74	$137.20	7
2017-03-08	$2.88	$2.88	$2.61	$2.86	$143.00	370
2017-03-07	$2.83	$2.89	$2.68	$2.81	$140.50	275
2017-03-06	$2.80	$2.80	$2.75	$2.80	$140.00	120
2017-03-03	$2.63	$2.84	$2.63	$2.76	$138.01	157
2017-03-02	$2.78	$2.80	$2.60	$2.70	$135.00	248
2017-03-01	$2.73	$2.87	$2.73	$2.80	$140.00	143
2017-02-28	$2.82	$2.95	$2.82	$2.86	$143.01	184
2017-02-27	$2.86	$3.00	$2.77	$2.83	$141.50	610
2017-02-24	$2.76	$2.81	$2.62	$2.79	$139.50	543
2017-02-23	$2.92	$2.92	$2.92	$2.92	$146.01	16
2017-02-22	$2.80	$3.05	$2.80	$2.97	$148.50	161
2017-02-21	$2.95	$3.01	$2.80	$2.80	$140.00	92
2017-02-17	$3.07	$3.07	$3.07	$3.07	$153.51	10
2017-02-16	$3.10	$3.10	$2.85	$2.99	$149.50	174
2017-02-15	$3.03	$3.18	$3.03	$3.18	$159.00	44
2017-02-14	$3.17	$3.20	$3.05	$3.05	$152.50	200
2017-02-13	$3.14	$3.15	$3.10	$3.15	$157.50	24
2017-02-10	$3.17	$3.17	$3.17	$3.17	$158.73	34
2017-02-09	$3.12	$3.16	$3.12	$3.13	$156.50	51
2017-02-08	$3.15	$3.17	$3.15	$3.16	$158.00	65
2017-02-07	$3.14	$3.16	$3.14	$3.14	$157.00	65
2017-02-06	$3.10	$3.15	$3.02	$3.13	$156.50	186
2017-02-03	$3.23	$3.23	$3.15	$3.15	$157.50	78
2017-02-02	$3.22	$3.23	$3.21	$3.21	$160.51	30
2017-02-01	$3.12	$3.27	$3.12	$3.22	$161.00	206
2017-01-31	$3.10	$3.15	$3.10	$3.15	$157.50	13
2017-01-30	$3.15	$3.15	$3.10	$3.11	$155.31	52
2017-01-27	$3.09	$3.15	$3.01	$3.13	$156.50	119
2017-01-26	$3.01	$3.01	$3.01	$3.01	$150.50	3
2017-01-25	$3.04	$3.04	$3.01	$3.01	$150.50	12
2017-01-24	$3.07	$3.34	$3.01	$3.02	$151.00	144
2017-01-23	$3.10	$3.15	$2.85	$3.13	$156.50	148
2017-01-20	$3.45	$3.65	$2.81	$3.10	$155.00	981
2017-01-19	$3.10	$3.10	$3.01	$3.01	$150.51	31
2017-01-18	$2.93	$3.45	$2.93	$3.10	$155.00	402
2017-01-17	$2.76	$2.93	$2.76	$2.90	$145.00	117
2017-01-13	$2.84	$2.86	$2.66	$2.66	$133.00	77
2017-01-12	$3.00	$3.00	$2.74	$2.80	$140.21	27
2017-01-11	$3.04	$3.10	$2.70	$2.70	$135.01	124
2017-01-10	$3.10	$3.10	$2.85	$3.09	$154.50	109
2017-01-09	$2.71	$2.98	$2.70	$2.89	$144.50	92
2017-01-06	$2.98	$2.98	$2.98	$2.98	$149.00	0
2017-01-05	$2.99	$2.99	$2.98	$2.98	$149.00	72
2017-01-04	$2.85	$2.96	$2.84	$2.96	$148.00	171
2017-01-03	$2.80	$2.85	$2.80	$2.84	$142.00	200
2016-12-30	$2.75	$2.77	$2.70	$2.76	$138.00	537
2016-12-29	$2.62	$2.72	$2.58	$2.63	$131.50	161
2016-12-28	$2.76	$2.76	$2.61	$2.62	$131.00	152
2016-12-27	$2.54	$2.70	$2.54	$2.69	$134.40	100
2016-12-23	$2.65	$2.75	$2.58	$2.60	$130.00	160
2016-12-22	$2.60	$2.74	$2.60	$2.60	$130.00	161
2016-12-21	$2.51	$2.63	$2.40	$2.49	$124.50	193
2016-12-20	$2.58	$2.60	$2.57	$2.60	$130.00	131
2016-12-19	$2.50	$2.62	$2.50	$2.56	$128.00	65
2016-12-16	$2.70	$2.70	$2.54	$2.63	$131.50	168
2016-12-15	$2.66	$2.76	$2.66	$2.70	$135.00	36
2016-12-14	$2.75	$2.77	$2.70	$2.70	$135.00	60
2016-12-13	$2.81	$2.81	$2.70	$2.76	$138.00	121
2016-12-12	$2.64	$2.80	$2.56	$2.80	$140.00	44
2016-12-09	$2.80	$2.82	$2.51	$2.70	$135.00	92
2016-12-08	$2.76	$2.83	$2.75	$2.76	$138.00	80
2016-12-07	$2.90	$2.91	$2.66	$2.81	$140.51	106
2016-12-06	$2.90	$2.92	$2.90	$2.90	$145.00	81
2016-12-05	$2.85	$2.86	$2.85	$2.85	$142.50	31
2016-12-02	$2.87	$2.87	$2.80	$2.80	$140.00	82
2016-12-01	$2.84	$2.86	$2.84	$2.86	$142.98	12
2016-11-30	$2.81	$2.86	$2.80	$2.81	$140.50	95
2016-11-29	$2.76	$2.90	$2.76	$2.89	$144.50	54
2016-11-28	$2.99	$2.99	$2.99	$2.99	$149.50	0
2016-11-25	$3.10	$3.10	$2.99	$2.99	$149.50	30
2016-11-23	$3.00	$3.02	$2.99	$3.00	$150.00	76
2016-11-22	$2.85	$3.00	$2.85	$3.00	$150.00	30
2016-11-21	$2.75	$3.00	$2.75	$2.81	$140.50	78
2016-11-18	$2.86	$2.93	$2.86	$2.93	$146.50	64
2016-11-17	$2.92	$3.15	$2.92	$2.96	$148.00	163
2016-11-16	$3.00	$3.05	$3.00	$3.00	$150.00	110
2016-11-15	$2.96	$3.21	$2.96	$3.21	$160.45	42
2016-11-14	$2.90	$3.21	$2.90	$2.94	$146.95	264
2016-11-11	$2.82	$2.92	$2.82	$2.90	$145.00	127
2016-11-10	$2.74	$2.78	$2.74	$2.78	$138.76	75
2016-11-09	$2.67	$2.84	$2.67	$2.71	$135.54	90
2016-11-08	$2.71	$2.71	$2.71	$2.71	$135.70	22
2016-11-07	$2.72	$2.85	$2.72	$2.85	$142.43	17
2016-11-04	$2.72	$2.72	$2.72	$2.72	$136.21	11
2016-11-03	$2.76	$2.76	$2.72	$2.72	$136.00	164
2016-11-02	$2.79	$2.79	$2.79	$2.79	$139.63	3
2016-11-01	$2.83	$2.84	$2.71	$2.84	$141.95	35
2016-10-31	$2.85	$2.85	$2.73	$2.73	$136.51	172
2016-10-28	$2.79	$2.81	$2.74	$2.79	$139.50	40
2016-10-27	$2.73	$2.73	$2.73	$2.73	$136.51	33
2016-10-26	$2.83	$2.87	$2.83	$2.84	$142.19	57
2016-10-25	$2.72	$2.92	$2.72	$2.92	$146.00	200
2016-10-24	$2.80	$2.90	$2.77	$2.90	$145.00	86
2016-10-21	$2.81	$2.92	$2.77	$2.91	$145.50	46
2016-10-20	$2.74	$2.84	$2.74	$2.83	$141.50	232
2016-10-19	$2.84	$2.85	$2.77	$2.77	$138.50	75
2016-10-18	$2.85	$2.85	$2.82	$2.84	$141.84	62
2016-10-17	$2.73	$2.82	$2.73	$2.81	$140.50	66
2016-10-14	$2.76	$2.78	$2.72	$2.72	$136.00	85
2016-10-13	$2.80	$2.80	$2.80	$2.80	$140.00	46
2016-10-12	$2.77	$2.83	$2.77	$2.82	$140.77	51
2016-10-11	$3.00	$3.00	$2.78	$2.94	$147.00	118
2016-10-10	$3.18	$3.19	$3.18	$3.18	$159.00	12
2016-10-07	$3.25	$3.25	$3.25	$3.25	$162.50	8
2016-10-06	$3.25	$3.25	$3.25	$3.25	$162.42	20
2016-10-05	$3.17	$3.17	$3.17	$3.17	$158.50	2
2016-10-04	$3.08	$3.08	$3.08	$3.08	$153.89	3
2016-10-03	$3.12	$3.15	$3.12	$3.12	$156.04	14
2016-09-30	$3.18	$3.18	$3.07	$3.16	$158.00	90
2016-09-29	$3.10	$3.17	$2.86	$3.17	$158.50	208
2016-09-28	$3.21	$3.21	$3.08	$3.09	$154.50	120
2016-09-27	$3.25	$3.26	$3.20	$3.26	$163.00	60
2016-09-26	$3.11	$3.37	$3.11	$3.27	$163.50	69
2016-09-23	$3.31	$3.45	$3.08	$3.11	$155.50	256
2016-09-22	$3.25	$3.61	$3.25	$3.25	$162.50	88
2016-09-21	$3.40	$3.73	$3.15	$3.23	$161.51	136
2016-09-20	$3.52	$3.63	$3.31	$3.63	$181.50	386
2016-09-19	$3.79	$3.87	$3.42	$3.57	$178.51	147
2016-09-16	$3.72	$3.87	$3.29	$3.47	$173.31	156
2016-09-15	$3.91	$3.91	$3.71	$3.73	$186.43	51
2016-09-14	$3.80	$3.91	$3.80	$3.91	$195.50	22
2016-09-13	$3.84	$3.84	$3.84	$3.84	$191.76	5
2016-09-12	$3.82	$3.89	$3.81	$3.84	$191.76	18
2016-09-09	$3.93	$3.97	$3.72	$3.80	$190.00	197
2016-09-08	$3.78	$3.87	$3.78	$3.87	$193.50	4
2016-09-07	$3.92	$3.95	$3.92	$3.94	$197.00	50
2016-09-06	$3.81	$4.00	$3.81	$3.90	$195.00	74
2016-09-02	$4.14	$4.20	$3.92	$4.03	$201.41	243
2016-09-01	$4.19	$4.27	$4.19	$4.22	$211.00	270
2016-08-31	$4.20	$4.20	$3.81	$4.05	$202.50	417
2016-08-30	$4.31	$4.42	$4.18	$4.30	$215.00	150
2016-08-29	$4.09	$4.30	$4.02	$4.18	$209.00	114
2016-08-26	$3.82	$4.40	$3.80	$4.40	$220.00	1,122
2016-08-25	$4.02	$4.29	$3.65	$3.72	$186.00	163
2016-08-24	$4.02	$4.05	$4.01	$4.01	$200.50	63
2016-08-23	$4.00	$4.19	$4.00	$4.06	$203.17	228
2016-08-22	$3.62	$4.00	$3.62	$3.90	$195.00	287
2016-08-19	$3.68	$3.68	$3.52	$3.61	$180.50	119
2016-08-18	$3.14	$3.57	$3.14	$3.56	$178.00	498
2016-08-17	$3.17	$3.22	$3.17	$3.22	$161.00	66
2016-08-16	$3.11	$3.38	$3.11	$3.29	$164.60	164
2016-08-15	$3.02	$3.31	$3.00	$3.00	$150.00	309
2016-08-12	$3.15	$3.20	$3.00	$3.03	$151.50	51
2016-08-11	$2.95	$3.02	$2.83	$3.02	$151.13	213
2016-08-10	$2.80	$2.92	$2.73	$2.87	$143.51	96
2016-08-09	$2.74	$2.75	$2.74	$2.75	$137.50	6
2016-08-08	$2.69	$2.71	$2.69	$2.71	$135.65	28
2016-08-05	$2.73	$2.78	$2.72	$2.76	$138.16	69
2016-08-04	$2.90	$2.90	$2.74	$2.83	$141.43	12
2016-08-03	$2.80	$2.90	$2.80	$2.90	$145.00	144
2016-08-02	$2.79	$2.92	$2.70	$2.71	$135.50	91
2016-08-01	$2.75	$2.79	$2.75	$2.79	$139.48	68
2016-07-29	$2.80	$2.84	$2.76	$2.78	$139.00	35
2016-07-28	$2.80	$2.80	$2.70	$2.70	$135.00	121
2016-07-27	$2.70	$2.78	$2.70	$2.74	$137.00	33
2016-07-26	$2.77	$2.80	$2.72	$2.72	$136.05	217
2016-07-25	$2.78	$2.82	$2.78	$2.82	$141.21	15
2016-07-22	$2.80	$2.95	$2.80	$2.86	$143.00	51
2016-07-21	$2.86	$2.86	$2.86	$2.86	$143.00	2
2016-07-20	$2.82	$2.99	$2.82	$2.85	$142.50	19
2016-07-19	$2.90	$2.91	$2.86	$2.86	$143.06	22
2016-07-18	$2.96	$2.96	$2.96	$2.96	$148.00	13
2016-07-15	$2.87	$2.87	$2.80	$2.80	$140.00	8
2016-07-14	$2.87	$2.89	$2.87	$2.87	$143.50	21
2016-07-13	$2.89	$2.91	$2.86	$2.86	$143.00	41
2016-07-12	$2.76	$2.94	$2.76	$2.90	$145.00	45
2016-07-11	$2.97	$2.98	$2.89	$2.98	$149.00	78
2016-07-08	$2.89	$2.89	$2.89	$2.89	$144.51	19
2016-07-07	$3.03	$3.03	$2.83	$2.86	$143.02	71
2016-07-06	$2.77	$2.92	$2.77	$2.92	$146.00	27
2016-07-05	$2.90	$2.97	$2.85	$2.85	$142.51	72
2016-07-01	$2.90	$2.90	$2.85	$2.88	$144.10	74
2016-06-30	$2.89	$2.89	$2.63	$2.82	$141.11	218
2016-06-29	$3.22	$3.24	$2.90	$2.95	$147.53	147
2016-06-28	$2.91	$3.16	$2.86	$2.94	$147.01	18
2016-06-27	$3.08	$3.08	$2.62	$2.91	$145.50	109
2016-06-24	$3.04	$3.29	$3.04	$3.28	$164.00	77
2016-06-23	$3.49	$3.49	$3.20	$3.46	$172.90	61
2016-06-22	$3.51	$3.52	$3.45	$3.45	$172.50	46
2016-06-21	$3.55	$3.55	$3.52	$3.53	$176.50	58
2016-06-20	$3.55	$3.58	$3.52	$3.57	$178.50	54
2016-06-17	$3.53	$3.57	$3.53	$3.53	$176.50	20
2016-06-16	$3.60	$3.65	$3.51	$3.52	$176.00	63
2016-06-15	$3.64	$3.67	$3.60	$3.60	$180.00	11
2016-06-14	$3.61	$3.63	$3.61	$3.63	$181.50	19
2016-06-13	$3.60	$3.69	$3.60	$3.67	$183.50	40
2016-06-10	$3.67	$3.70	$3.60	$3.60	$180.00	127
2016-06-09	$3.68	$3.70	$3.66	$3.69	$184.50	40
2016-06-08	$3.81	$3.81	$3.67	$3.70	$185.00	131
2016-06-07	$3.80	$3.84	$3.71	$3.80	$190.00	66
2016-06-06	$3.81	$3.85	$3.78	$3.85	$192.60	29
2016-06-03	$3.80	$3.89	$3.79	$3.89	$194.50	10
2016-06-02	$3.75	$3.82	$3.75	$3.82	$191.00	23
2016-06-01	$3.76	$3.85	$3.76	$3.85	$192.50	43
2016-05-31	$3.99	$3.99	$3.70	$3.76	$188.10	125
2016-05-27	$3.88	$3.90	$3.80	$3.80	$190.00	17
2016-05-26	$3.84	$3.85	$3.84	$3.85	$192.50	17
2016-05-25	$3.99	$4.05	$3.97	$3.97	$198.50	64
2016-05-24	$4.01	$4.11	$4.01	$4.01	$200.50	61
2016-05-23	$3.67	$4.01	$3.67	$4.01	$200.50	116
2016-05-20	$3.79	$3.82	$3.64	$3.67	$183.50	162
2016-05-19	$3.89	$3.91	$3.70	$3.85	$192.50	281
2016-05-18	$4.18	$4.24	$3.94	$3.95	$197.50	704
2016-05-17	$4.59	$4.69	$4.59	$4.61	$230.50	139
2016-05-16	$4.74	$4.75	$4.58	$4.58	$229.00	83
2016-05-13	$4.60	$4.80	$4.60	$4.75	$237.50	39
2016-05-12	$4.99	$4.99	$4.55	$4.72	$236.10	198
2016-05-11	$4.75	$4.96	$4.70	$4.79	$239.50	225
2016-05-10	$4.59	$4.63	$4.35	$4.63	$231.45	140
2016-05-09	$4.97	$4.97	$4.60	$4.70	$234.80	171
2016-05-06	$4.90	$4.90	$4.75	$4.84	$242.00	33
2016-05-05	$4.51	$4.72	$4.51	$4.72	$236.00	74
2016-05-04	$4.55	$4.65	$4.40	$4.42	$221.00	165
2016-05-03	$4.35	$4.64	$4.35	$4.53	$226.50	396
2016-05-02	$4.59	$4.68	$4.43	$4.53	$226.50	272
2016-04-29	$4.41	$4.76	$4.41	$4.55	$227.50	70
2016-04-28	$4.68	$4.77	$4.65	$4.72	$236.00	129
2016-04-27	$5.10	$5.10	$4.83	$4.84	$242.00	83
2016-04-26	$5.28	$5.28	$5.00	$5.03	$251.50	487
2016-04-25	$4.98	$5.10	$4.91	$4.91	$245.50	252
2016-04-22	$4.78	$4.92	$4.57	$4.84	$242.00	314
2016-04-21	$4.32	$4.49	$4.32	$4.46	$222.91	203
2016-04-20	$4.12	$4.34	$4.04	$4.24	$212.00	194
2016-04-19	$4.17	$4.31	$4.01	$4.16	$208.00	418
2016-04-18	$4.17	$4.28	$4.05	$4.10	$205.00	478
2016-04-15	$4.14	$4.14	$4.05	$4.09	$204.50	88
2016-04-14	$4.51	$4.51	$3.69	$4.22	$211.00	1,039
2016-04-13	$4.58	$4.89	$4.55	$4.60	$230.00	312
2016-04-12	$4.87	$4.92	$4.71	$4.89	$244.70	289
2016-04-11	$4.69	$4.97	$4.55	$4.77	$238.50	405
2016-04-08	$4.40	$4.64	$4.40	$4.64	$231.93	29
2016-04-07	$4.80	$4.82	$4.40	$4.57	$228.50	354
2016-04-06	$4.79	$4.95	$4.50	$4.84	$241.90	517
2016-04-05	$4.63	$4.71	$4.45	$4.71	$235.50	380
2016-04-04	$4.37	$5.14	$4.37	$4.76	$238.00	638
2016-04-01	$5.26	$5.44	$4.30	$4.36	$218.00	2,016
2016-03-31	$4.00	$4.09	$3.76	$4.03	$201.50	158
2016-03-30	$4.00	$4.21	$3.77	$3.81	$190.50	293
2016-03-29	$3.85	$4.00	$3.85	$3.99	$199.50	171
2016-03-28	$3.65	$3.81	$3.52	$3.55	$177.50	79
2016-03-24	$3.65	$3.65	$3.33	$3.50	$175.00	307
2016-03-23	$3.84	$3.96	$3.62	$3.75	$187.50	177
2016-03-22	$4.05	$4.08	$3.87	$4.08	$204.00	39
2016-03-21	$4.12	$4.13	$4.01	$4.02	$201.00	88
2016-03-18	$4.04	$4.12	$3.76	$4.09	$204.50	202
2016-03-17	$3.85	$4.14	$3.85	$4.14	$207.00	139
2016-03-16	$4.23	$4.26	$3.94	$4.06	$203.00	348
2016-03-15	$4.31	$4.37	$4.26	$4.26	$213.00	36
2016-03-14	$4.51	$4.51	$4.41	$4.41	$220.50	58
2016-03-11	$4.53	$4.54	$4.51	$4.51	$225.50	34
2016-03-10	$4.55	$4.56	$4.55	$4.55	$227.50	39
2016-03-09	$4.53	$4.53	$4.52	$4.52	$226.00	21
2016-03-08	$4.66	$4.67	$4.52	$4.52	$226.00	250
2016-03-07	$4.56	$4.56	$4.53	$4.54	$226.95	50
2016-03-04	$4.39	$4.55	$4.39	$4.55	$227.50	56
2016-03-03	$4.57	$4.62	$4.50	$4.62	$231.00	191
2016-03-02	$4.56	$4.57	$4.54	$4.54	$227.00	35
2016-03-01	$4.50	$4.55	$4.50	$4.55	$227.66	81
2016-02-29	$4.56	$4.60	$4.56	$4.56	$228.00	28
2016-02-26	$4.55	$4.55	$4.55	$4.55	$227.50	21
2016-02-25	$4.56	$4.60	$4.56	$4.60	$230.00	115
2016-02-24	$4.63	$4.67	$4.50	$4.56	$228.00	84
2016-02-23	$4.64	$4.69	$4.64	$4.65	$232.39	45
2016-02-22	$4.62	$4.62	$4.62	$4.62	$231.00	96
2016-02-19	$4.61	$4.65	$4.60	$4.65	$232.50	117
2016-02-18	$4.55	$4.69	$4.55	$4.63	$231.50	48
2016-02-17	$4.58	$4.63	$4.55	$4.59	$229.50	101
2016-02-16	$4.61	$4.68	$4.61	$4.66	$233.00	89
2016-02-12	$4.58	$4.69	$4.56	$4.59	$229.50	71
2016-02-11	$4.57	$4.60	$4.55	$4.57	$228.50	197
2016-02-10	$4.55	$4.58	$4.55	$4.57	$228.51	29
2016-02-09	$4.58	$4.71	$4.58	$4.71	$235.50	61
2016-02-08	$4.55	$4.63	$4.55	$4.62	$231.00	67
2016-02-05	$4.72	$4.73	$4.67	$4.72	$236.00	44
2016-02-04	$4.69	$4.78	$4.61	$4.67	$233.50	110
2016-02-03	$4.59	$4.72	$4.56	$4.70	$235.00	73
2016-02-02	$4.82	$4.82	$4.66	$4.66	$233.00	41
2016-02-01	$4.52	$4.78	$4.52	$4.71	$235.50	182
2016-01-29	$4.58	$4.68	$4.58	$4.65	$232.50	127
2016-01-28	$4.62	$4.72	$4.55	$4.66	$233.00	146
2016-01-27	$4.85	$4.85	$4.62	$4.69	$234.50	41
2016-01-26	$4.72	$4.86	$4.59	$4.86	$243.00	207
2016-01-25	$4.70	$4.87	$4.33	$4.41	$220.50	284
2016-01-22	$4.83	$4.83	$4.61	$4.68	$233.89	48
2016-01-21	$4.55	$4.67	$4.55	$4.60	$230.00	42
2016-01-20	$4.57	$4.66	$4.50	$4.66	$233.00	74
2016-01-19	$4.75	$4.80	$4.71	$4.75	$237.50	300
2016-01-15	$4.87	$4.89	$4.65	$4.73	$236.50	156
2016-01-14	$5.01	$5.11	$4.81	$5.09	$254.40	148
2016-01-13	$5.25	$5.32	$5.15	$5.15	$257.50	297
2016-01-12	$5.46	$5.47	$5.21	$5.37	$268.55	333
2016-01-11	$5.20	$5.56	$5.16	$5.53	$276.29	469
2016-01-08	$5.60	$5.72	$5.53	$5.55	$277.51	130
2016-01-07	$5.41	$5.65	$5.40	$5.60	$280.00	527
2016-01-06	$5.40	$5.72	$5.40	$5.51	$275.50	867
2016-01-05	$4.91	$5.00	$4.90	$5.00	$250.00	115
2016-01-04	$4.87	$4.97	$4.87	$4.91	$245.50	103
2015-12-31	$4.90	$4.92	$4.85	$4.85	$242.50	388
2015-12-30	$4.85	$5.25	$4.85	$5.08	$254.00	529
2015-12-29	$4.23	$4.74	$4.18	$4.63	$231.50	3,492
2015-12-28	$4.09	$4.30	$4.09	$4.16	$208.00	106
2015-12-24	$4.20	$4.38	$4.19	$4.22	$211.00	233
2015-12-23	$4.20	$4.42	$4.19	$4.23	$211.50	251
2015-12-22	$4.30	$4.40	$4.23	$4.24	$212.00	233
2015-12-21	$4.87	$4.87	$4.20	$4.38	$219.10	706
2015-12-18	$5.21	$5.25	$4.85	$4.95	$247.50	878
2015-12-17	$5.59	$5.66	$5.06	$5.45	$272.50	108
2015-12-16	$6.00	$6.03	$5.82	$5.98	$299.00	173
2015-12-15	$6.98	$6.98	$5.97	$6.20	$310.00	1,670
2015-12-14	$6.11	$6.20	$6.11	$6.11	$305.50	436
2015-12-11	$6.30	$6.35	$6.00	$6.29	$314.50	267
2015-12-10	$6.00	$6.45	$6.00	$6.34	$317.00	424
2015-12-09	$6.25	$6.27	$5.35	$6.00	$300.00	522
2015-12-08	$7.34	$7.34	$6.20	$6.28	$314.00	787
2015-12-07	$8.09	$8.09	$7.25	$7.35	$367.50	293

Midatech Pharma Plc (MTP) News Headlines

Recent Midatech Pharma Plc (MTP) News

Similar Companies to Midatech Pharma Plc (MTP) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Midatech Pharma Plc (MTP) Exchange: NASDAQ