National Holdings Corporation (NHLDD) Stock

Data as of May 1, 2024

$3.25 ($0.00) 0.00%

National Holdings Corporation - Daily Information

Click for more stock information on National Holdings Corporation.

Daily Information	Data
Date	May 1, 2024
Open	$3.28
Previous Close	$3.25
High	$3.28
Low	$3.25
Adjusted Open	$3.28
Previous Adjusted Close	$3.25
Adjusted High	$3.28
Adjusted Low	$3.25

About National Holdings Corporation (NHLDD)

National Holdings Corporation (NHLD) is a full-service investment banking and asset management firm that, through its affiliates, provides a range of services, including independent and employee-managed retail brokerage and advisory services, investment banking, institutional sales and trading, equity research, financial planning, market making, tax preparation, insurance, to corporations, institutions, high net-worth and retail investors. With over 1,000 advisors, registered reps, traders, sales associates and corporate staff, National Holdings operates through various subsidiaries including National Securities Corporation, National Asset Management, Inc., National Insurance Corporation, National Tax and Financial Services, Inc. (formerly Gilman Ciocia, Inc.), GC Capital Corporation, the Winslow, Evans & Crocker entities and the United Advisors entities. Formed as a holding company in 1996, National Holdings’ largest subsidiary National Securities Corporation has been in business since 1947. National Holdings is headquartered in New York and Florida.

Invest in National Holdings Corporation (NHLDD)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

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

Historical Stock Data for National Holdings Corporation (NHLDD)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-25	$3.28	$3.28	$3.25	$3.25	$3.25	84,451
2021-02-24	$3.27	$3.27	$3.25	$3.25	$3.25	58,641
2021-02-23	$3.24	$3.28	$3.23	$3.27	$3.27	139,398
2021-02-22	$3.27	$3.27	$3.24	$3.24	$3.24	72,097
2021-02-19	$3.29	$3.29	$3.25	$3.25	$3.25	21,843
2021-02-18	$3.30	$3.35	$3.25	$3.26	$3.26	55,051
2021-02-17	$3.25	$3.35	$3.25	$3.29	$3.29	30,177
2021-02-16	$3.26	$3.30	$3.26	$3.29	$3.29	31,038
2021-02-12	$3.27	$3.30	$3.26	$3.28	$3.28	22,111
2021-02-11	$3.30	$3.32	$3.26	$3.28	$3.28	24,422
2021-02-10	$3.27	$3.49	$3.27	$3.33	$3.33	260,177
2021-02-09	$3.26	$3.33	$3.25	$3.29	$3.29	39,868
2021-02-08	$3.25	$3.28	$3.25	$3.27	$3.27	5,323
2021-02-05	$3.25	$3.27	$3.25	$3.27	$3.27	8,997
2021-02-04	$3.25	$3.27	$3.25	$3.26	$3.26	34,294
2021-02-03	$3.25	$3.28	$3.25	$3.26	$3.26	38,006
2021-02-02	$3.25	$3.29	$3.25	$3.26	$3.26	51,203
2021-02-01	$3.26	$3.29	$3.23	$3.29	$3.29	56,767
2021-01-29	$3.30	$3.40	$3.25	$3.27	$3.27	115,546
2021-01-28	$3.25	$3.28	$3.24	$3.28	$3.28	31,423
2021-01-27	$3.25	$3.29	$3.25	$3.26	$3.26	9,587
2021-01-26	$3.26	$3.29	$3.25	$3.27	$3.27	29,085
2021-01-25	$3.26	$3.27	$3.25	$3.26	$3.26	11,489
2021-01-22	$3.26	$3.30	$3.26	$3.26	$3.26	3,815
2021-01-21	$3.27	$3.30	$3.27	$3.28	$3.28	7,719
2021-01-20	$3.25	$3.29	$3.25	$3.25	$3.25	10,789
2021-01-19	$3.28	$3.28	$3.26	$3.26	$3.26	6,911
2021-01-15	$3.32	$3.32	$3.25	$3.25	$3.25	15,432
2021-01-14	$3.30	$3.30	$3.25	$3.28	$3.28	14,911
2021-01-13	$3.25	$3.37	$3.25	$3.26	$3.26	32,666
2021-01-12	$3.24	$3.47	$3.24	$3.26	$3.26	39,023
2021-01-11	$3.23	$3.36	$3.22	$3.25	$3.25	198,222
2021-01-08	$2.85	$3.20	$2.83	$3.04	$3.04	60,543
2021-01-07	$2.91	$3.04	$2.88	$2.93	$2.93	11,227
2021-01-06	$3.09	$3.10	$2.91	$2.91	$2.91	36,175
2021-01-05	$3.04	$3.18	$2.97	$2.97	$2.97	20,270
2021-01-04	$3.04	$3.15	$3.04	$3.04	$3.04	6,420
2020-12-31	$3.04	$3.34	$3.02	$3.03	$3.03	62,960
2020-12-30	$2.95	$3.90	$2.76	$3.42	$3.42	332,951
2020-12-29	$2.74	$2.74	$2.71	$2.73	$2.73	2,329
2020-12-28	$2.82	$2.82	$2.67	$2.73	$2.73	20,858
2020-12-24	$2.65	$2.83	$2.47	$2.83	$2.83	18,736
2020-12-23	$2.79	$2.79	$2.67	$2.67	$2.67	12,122
2020-12-22	$2.71	$2.88	$2.70	$2.70	$2.70	6,697
2020-12-21	$2.63	$2.95	$2.63	$2.74	$2.74	3,959
2020-12-18	$2.89	$2.89	$2.64	$2.65	$2.65	16,223
2020-12-17	$2.82	$2.83	$2.70	$2.73	$2.73	5,599
2020-12-16	$2.70	$2.82	$2.66	$2.70	$2.70	7,351
2020-12-15	$2.63	$2.73	$2.63	$2.72	$2.72	7,157
2020-12-14	$2.85	$2.87	$2.69	$2.71	$2.71	14,714
2020-12-11	$2.99	$2.99	$2.80	$2.86	$2.86	22,761
2020-12-10	$2.71	$2.93	$2.61	$2.73	$2.73	4,362
2020-12-09	$2.57	$2.82	$2.57	$2.66	$2.66	32,083
2020-12-08	$2.74	$2.74	$2.55	$2.63	$2.63	268,536
2020-12-07	$2.69	$2.72	$2.62	$2.67	$2.67	3,679
2020-12-04	$2.70	$2.77	$2.55	$2.56	$2.56	22,526
2020-12-03	$2.66	$2.67	$2.62	$2.67	$2.67	10,744
2020-12-02	$2.63	$2.69	$2.62	$2.65	$2.65	2,413
2020-12-01	$2.61	$2.78	$2.61	$2.64	$2.64	12,595
2020-11-30	$2.60	$2.95	$2.60	$2.64	$2.64	24,187
2020-11-27	$2.70	$2.75	$2.60	$2.63	$2.63	16,145
2020-11-25	$2.65	$2.68	$2.64	$2.68	$2.68	3,543
2020-11-24	$2.71	$2.71	$2.62	$2.62	$2.62	15,353
2020-11-23	$2.74	$2.74	$2.70	$2.71	$2.71	5,476
2020-11-20	$2.74	$2.74	$2.67	$2.70	$2.70	38,744
2020-11-19	$2.70	$2.80	$2.67	$2.70	$2.70	162,535
2020-11-18	$2.77	$3.00	$2.67	$2.70	$2.70	58,815
2020-11-17	$2.94	$2.94	$2.66	$2.69	$2.69	67,208
2020-11-16	$2.63	$2.81	$2.60	$2.75	$2.75	145,908
2020-11-13	$2.00	$3.25	$1.91	$2.72	$2.72	1,604,525
2020-11-12	$1.84	$1.86	$1.84	$1.86	$1.86	1,943
2020-11-11	$1.84	$1.84	$1.84	$1.84	$1.84	712
2020-11-10	$1.83	$1.83	$1.83	$1.83	$1.83	556
2020-11-09	$1.90	$1.92	$1.86	$1.91	$1.91	1,180
2020-11-06	$1.88	$1.88	$1.88	$1.88	$1.88	251
2020-11-05	$1.81	$1.88	$1.77	$1.88	$1.88	9,314
2020-11-04	$1.95	$1.95	$1.95	$1.95	$1.95	83
2020-11-03	$1.82	$1.95	$1.79	$1.95	$1.95	2,376
2020-11-02	$1.77	$1.77	$1.77	$1.77	$1.77	319
2020-10-30	$1.78	$1.82	$1.78	$1.79	$1.79	586
2020-10-29	$1.79	$1.79	$1.79	$1.79	$1.79	319
2020-10-28	$1.79	$1.81	$1.75	$1.81	$1.81	4,027
2020-10-27	$1.88	$1.88	$1.82	$1.82	$1.82	436
2020-10-26	$1.89	$1.94	$1.89	$1.90	$1.90	3,304
2020-10-23	$1.94	$1.96	$1.92	$1.95	$1.95	1,719
2020-10-22	$1.97	$1.97	$1.75	$1.89	$1.89	9,005
2020-10-21	$1.97	$1.99	$1.97	$1.99	$1.99	3,955
2020-10-20	$2.00	$2.00	$1.98	$1.98	$1.98	5,397
2020-10-19	$2.00	$2.00	$2.00	$2.00	$2.00	3,261
2020-10-16	$1.99	$1.99	$1.93	$1.93	$1.93	968
2020-10-15	$1.82	$1.98	$1.82	$1.97	$1.97	5,806
2020-10-14	$1.99	$1.99	$1.87	$1.90	$1.90	5,148
2020-10-13	$2.12	$2.12	$1.86	$2.00	$2.00	62,315
2020-10-12	$2.13	$2.13	$2.13	$2.13	$2.13	388
2020-10-09	$2.26	$2.26	$2.25	$2.25	$2.25	526
2020-10-08	$2.21	$2.21	$2.21	$2.21	$2.21	272
2020-10-07	$2.12	$2.16	$2.12	$2.15	$2.15	1,568
2020-10-06	$2.16	$2.33	$2.16	$2.29	$2.29	1,869
2020-10-05	$2.17	$2.30	$2.16	$2.16	$2.16	2,308
2020-10-02	$2.01	$2.26	$2.01	$2.19	$2.19	4,054
2020-10-01	$2.17	$2.23	$2.17	$2.23	$2.23	272
2020-09-30	$2.10	$2.21	$2.09	$2.12	$2.12	19,749
2020-09-29	$2.10	$2.11	$2.09	$2.11	$2.11	22,754
2020-09-28	$2.28	$2.28	$2.08	$2.10	$2.10	28,832
2020-09-25	$2.15	$2.15	$2.15	$2.15	$2.15	379
2020-09-24	$2.19	$2.20	$2.10	$2.10	$2.10	3,811
2020-09-23	$2.18	$2.23	$2.18	$2.23	$2.23	9,666
2020-09-22	$2.17	$2.17	$2.13	$2.13	$2.13	523
2020-09-21	$2.10	$2.19	$2.10	$2.15	$2.15	1,785
2020-09-18	$2.10	$2.16	$2.08	$2.08	$2.08	23,042
2020-09-17	$2.15	$2.15	$2.14	$2.14	$2.14	1,469
2020-09-16	$2.13	$2.18	$2.10	$2.11	$2.11	1,833
2020-09-15	$2.12	$2.17	$2.11	$2.13	$2.13	7,208
2020-09-14	$2.20	$2.20	$2.17	$2.18	$2.18	1,174
2020-09-11	$2.23	$2.23	$2.22	$2.22	$2.22	1,028
2020-09-10	$2.12	$2.27	$2.12	$2.21	$2.21	8,208
2020-09-09	$2.29	$2.35	$2.27	$2.34	$2.34	2,801
2020-09-08	$2.19	$2.31	$2.17	$2.30	$2.30	7,881
2020-09-04	$2.17	$2.24	$2.17	$2.20	$2.20	5,270
2020-09-03	$2.42	$2.42	$2.21	$2.28	$2.28	2,880
2020-09-02	$2.20	$2.23	$2.20	$2.21	$2.21	8,540
2020-09-01	$2.25	$2.25	$2.19	$2.19	$2.19	3,675
2020-08-31	$2.38	$2.38	$2.15	$2.19	$2.19	13,883
2020-08-28	$2.30	$2.31	$2.22	$2.31	$2.31	9,472
2020-08-27	$2.35	$2.37	$2.23	$2.32	$2.32	82,293
2020-08-26	$2.45	$2.53	$2.36	$2.39	$2.39	11,054
2020-08-25	$2.39	$2.49	$2.35	$2.46	$2.46	1,322
2020-08-24	$2.35	$2.50	$2.35	$2.39	$2.39	4,314
2020-08-21	$2.40	$2.41	$2.35	$2.40	$2.40	4,115
2020-08-20	$2.35	$2.39	$2.35	$2.36	$2.36	10,877
2020-08-19	$2.39	$2.39	$2.35	$2.35	$2.35	2,389
2020-08-18	$2.35	$2.37	$2.33	$2.37	$2.37	784
2020-08-17	$2.43	$2.43	$2.31	$2.37	$2.37	11,028
2020-08-14	$2.37	$2.37	$2.30	$2.35	$2.35	1,079
2020-08-13	$2.37	$2.42	$2.35	$2.35	$2.35	994
2020-08-12	$2.35	$2.50	$2.25	$2.26	$2.26	3,623
2020-08-11	$2.35	$2.35	$2.35	$2.35	$2.35	61
2020-08-10	$2.36	$2.42	$2.31	$2.35	$2.35	7,840
2020-08-07	$2.39	$2.41	$2.36	$2.38	$2.38	3,162
2020-08-06	$2.64	$2.64	$2.39	$2.39	$2.39	5,047
2020-08-05	$2.34	$2.35	$2.34	$2.35	$2.35	1,101
2020-08-04	$2.36	$2.36	$2.31	$2.35	$2.35	1,559
2020-08-03	$2.41	$2.41	$2.35	$2.37	$2.37	5,935
2020-07-31	$2.41	$2.41	$2.33	$2.33	$2.33	3,641
2020-07-30	$2.25	$2.68	$2.25	$2.35	$2.35	2,736
2020-07-29	$2.26	$2.26	$2.05	$2.25	$2.25	15,580
2020-07-28	$2.05	$2.39	$2.05	$2.26	$2.26	39,735
2020-07-27	$1.99	$1.99	$1.99	$1.99	$1.99	985
2020-07-24	$1.99	$1.99	$1.99	$1.99	$1.99	578
2020-07-23	$1.90	$2.03	$1.90	$2.02	$2.02	1,210
2020-07-22	$1.98	$1.98	$1.90	$1.94	$1.94	2,537
2020-07-21	$2.02	$2.02	$2.02	$2.02	$2.02	251
2020-07-20	$1.97	$1.97	$1.97	$1.97	$1.97	17
2020-07-17	$1.97	$1.97	$1.97	$1.97	$1.97	70
2020-07-16	$1.97	$1.97	$1.97	$1.97	$1.97	140
2020-07-15	$2.02	$2.02	$1.97	$1.97	$1.97	3,100
2020-07-14	$1.99	$2.00	$1.97	$1.97	$1.97	3,200
2020-07-13	$2.03	$2.03	$2.03	$2.03	$2.03	230
2020-07-10	$1.96	$1.96	$1.93	$1.93	$1.93	940
2020-07-09	$2.00	$2.00	$1.97	$1.97	$1.97	380
2020-07-08	$1.94	$1.99	$1.94	$1.98	$1.98	1,000
2020-07-07	$1.92	$1.94	$1.92	$1.94	$1.94	1,500
2020-07-06	$1.99	$2.03	$1.99	$2.03	$2.03	1,900
2020-07-02	$2.00	$2.00	$1.94	$1.94	$1.94	1,100
2020-07-01	$2.00	$2.00	$2.00	$2.00	$2.00	280
2020-06-30	$2.00	$2.00	$2.00	$2.00	$2.00	110
2020-06-29	$1.80	$2.10	$1.65	$2.00	$2.00	7,100
2020-06-26	$2.14	$2.19	$1.90	$1.90	$1.90	16,149
2020-06-25	$2.02	$2.15	$2.02	$2.13	$2.13	3,034
2020-06-24	$2.06	$2.12	$2.06	$2.12	$2.12	1,684
2020-06-23	$2.20	$2.22	$2.20	$2.22	$2.22	1,534
2020-06-22	$1.98	$2.49	$1.98	$2.17	$2.17	16,234
2020-06-19	$2.02	$2.14	$1.97	$1.97	$1.97	15,027
2020-06-18	$1.92	$1.98	$1.92	$1.98	$1.98	1,288
2020-06-17	$2.04	$2.04	$1.95	$1.95	$1.95	15,116
2020-06-16	$2.03	$2.04	$2.00	$2.04	$2.04	1,061
2020-06-15	$1.94	$2.02	$1.94	$1.94	$1.94	1,396
2020-06-12	$1.89	$1.94	$1.83	$1.93	$1.93	2,113
2020-06-11	$1.88	$1.94	$1.88	$1.94	$1.94	1,008
2020-06-10	$1.85	$1.94	$1.85	$1.94	$1.94	2,767
2020-06-09	$1.94	$1.94	$1.86	$1.94	$1.94	3,466
2020-06-08	$1.93	$1.97	$1.91	$1.92	$1.92	7,521
2020-06-05	$1.96	$1.98	$1.96	$1.96	$1.96	1,922
2020-06-04	$1.81	$1.91	$1.81	$1.91	$1.91	839
2020-06-03	$1.97	$2.04	$1.91	$1.96	$1.96	2,822
2020-06-02	$2.02	$2.03	$1.97	$2.00	$2.00	3,292
2020-06-01	$2.02	$2.04	$2.02	$2.04	$2.04	3,389
2020-05-29	$2.02	$2.03	$1.91	$2.02	$2.02	9,968
2020-05-28	$2.02	$2.02	$1.93	$2.00	$2.00	12,011
2020-05-27	$2.03	$2.04	$2.02	$2.02	$2.02	1,469
2020-05-26	$2.05	$2.05	$2.02	$2.02	$2.02	3,026
2020-05-22	$2.02	$2.04	$2.01	$2.04	$2.04	5,004
2020-05-21	$2.02	$2.04	$2.02	$2.02	$2.02	10,055
2020-05-20	$2.01	$2.04	$2.01	$2.04	$2.04	4,027
2020-05-19	$2.02	$2.03	$2.02	$2.02	$2.02	7,644
2020-05-18	$2.02	$2.14	$2.02	$2.04	$2.04	11,251
2020-05-15	$2.00	$2.00	$2.00	$2.00	$2.00	7,460
2020-05-14	$2.09	$2.09	$2.09	$2.09	$2.09	245
2020-05-13	$2.06	$2.07	$2.01	$2.02	$2.02	21,921
2020-05-12	$2.01	$2.05	$2.01	$2.02	$2.02	7,735
2020-05-11	$2.24	$2.24	$2.01	$2.02	$2.02	12,358
2020-05-08	$2.09	$2.23	$2.00	$2.22	$2.22	13,609
2020-05-07	$2.13	$2.15	$2.08	$2.10	$2.10	10,913
2020-05-06	$1.81	$2.17	$1.81	$2.00	$2.00	49,711
2020-05-05	$1.77	$1.85	$1.68	$1.73	$1.73	107,385
2020-05-04	$1.63	$1.80	$1.63	$1.77	$1.77	44,265
2020-05-01	$1.30	$1.75	$1.30	$1.63	$1.63	126,070
2020-04-30	$1.35	$1.37	$1.35	$1.37	$1.37	2,142
2020-04-29	$1.45	$1.45	$1.33	$1.33	$1.33	20,720
2020-04-28	$1.44	$1.45	$1.40	$1.40	$1.40	12,245
2020-04-27	$1.37	$1.40	$1.36	$1.40	$1.40	11,622
2020-04-24	$1.42	$1.42	$1.40	$1.40	$1.40	2,415
2020-04-23	$1.46	$1.48	$1.35	$1.44	$1.44	13,417
2020-04-22	$1.84	$1.84	$1.43	$1.46	$1.46	11,860
2020-04-21	$1.43	$1.44	$1.38	$1.43	$1.43	3,983
2020-04-20	$1.34	$1.44	$1.34	$1.44	$1.44	3,206
2020-04-17	$1.48	$1.48	$1.30	$1.35	$1.35	36,035
2020-04-16	$1.51	$1.52	$1.46	$1.46	$1.46	4,908
2020-04-15	$1.49	$1.53	$1.47	$1.53	$1.53	7,671
2020-04-14	$1.41	$1.56	$1.41	$1.56	$1.56	2,365
2020-04-13	$1.50	$1.58	$1.47	$1.48	$1.48	24,456
2020-04-09	$1.44	$1.48	$1.41	$1.42	$1.42	16,759
2020-04-08	$1.47	$1.51	$1.47	$1.51	$1.51	1,363
2020-04-07	$1.38	$1.50	$1.38	$1.49	$1.49	8,135
2020-04-06	$1.62	$1.62	$1.50	$1.50	$1.50	4,010
2020-04-03	$1.53	$1.61	$1.52	$1.61	$1.61	4,233
2020-04-02	$1.53	$1.53	$1.53	$1.53	$1.53	693
2020-04-01	$1.62	$1.62	$1.62	$1.62	$1.62	211
2020-03-31	$1.52	$1.62	$1.52	$1.56	$1.56	2,272
2020-03-30	$1.62	$1.62	$1.51	$1.53	$1.53	955
2020-03-27	$1.60	$1.63	$1.57	$1.63	$1.63	1,774
2020-03-26	$1.70	$1.70	$1.55	$1.62	$1.62	2,205
2020-03-25	$1.62	$1.74	$1.62	$1.74	$1.74	1,834
2020-03-24	$1.45	$1.75	$1.36	$1.45	$1.45	10,463
2020-03-23	$1.61	$1.61	$1.59	$1.60	$1.60	472
2020-03-20	$1.39	$1.76	$1.38	$1.46	$1.46	10,792
2020-03-19	$1.50	$1.50	$1.35	$1.40	$1.40	10,462
2020-03-18	$1.69	$1.69	$1.60	$1.60	$1.60	811
2020-03-17	$1.35	$1.98	$1.35	$1.98	$1.98	1,807
2020-03-16	$1.12	$1.55	$1.12	$1.44	$1.44	14,284
2020-03-13	$1.70	$1.74	$1.51	$1.55	$1.55	12,686
2020-03-12	$2.01	$2.05	$1.72	$1.72	$1.72	9,863
2020-03-11	$1.95	$2.17	$1.95	$2.16	$2.16	37,413
2020-03-10	$2.18	$2.20	$1.95	$2.01	$2.01	8,877
2020-03-09	$2.15	$2.16	$2.05	$2.05	$2.05	12,402
2020-03-06	$2.24	$2.24	$2.24	$2.24	$2.24	108
2020-03-05	$2.16	$2.26	$2.16	$2.25	$2.25	1,174
2020-03-04	$2.16	$2.16	$2.16	$2.16	$2.16	27
2020-03-03	$2.20	$2.34	$2.14	$2.16	$2.16	7,186
2020-03-02	$2.27	$2.27	$2.15	$2.15	$2.15	1,828
2020-02-28	$2.33	$2.33	$2.28	$2.28	$2.28	1,797
2020-02-27	$2.29	$2.29	$2.29	$2.29	$2.29	87
2020-02-26	$2.29	$2.29	$2.29	$2.29	$2.29	409
2020-02-25	$2.50	$2.50	$2.12	$2.23	$2.23	26,695
2020-02-24	$2.49	$2.52	$2.49	$2.49	$2.49	1,608
2020-02-21	$2.60	$2.60	$2.60	$2.60	$2.60	20
2020-02-20	$2.60	$2.60	$2.60	$2.60	$2.60	679
2020-02-19	$2.68	$2.68	$2.51	$2.60	$2.60	8,179
2020-02-18	$2.71	$2.71	$2.69	$2.69	$2.69	12,802
2020-02-14	$2.82	$2.82	$2.79	$2.79	$2.79	2,266
2020-02-13	$2.85	$2.87	$2.82	$2.84	$2.84	4,368
2020-02-12	$2.86	$2.97	$2.84	$2.86	$2.86	5,379
2020-02-11	$2.87	$2.87	$2.87	$2.87	$2.87	1,090
2020-02-10	$2.96	$2.98	$2.87	$2.88	$2.88	2,448
2020-02-07	$2.94	$2.94	$2.94	$2.94	$2.94	58
2020-02-06	$2.94	$2.94	$2.94	$2.94	$2.94	296
2020-02-05	$2.86	$2.86	$2.86	$2.86	$2.86	127
2020-02-04	$2.88	$2.95	$2.88	$2.95	$2.95	4,904
2020-02-03	$2.98	$2.98	$2.86	$2.86	$2.86	2,607
2020-01-31	$2.86	$3.00	$2.85	$2.94	$2.94	9,046
2020-01-30	$2.90	$2.96	$2.90	$2.96	$2.96	834
2020-01-29	$2.85	$2.85	$2.85	$2.85	$2.85	20
2020-01-28	$3.06	$3.06	$2.85	$2.85	$2.85	3,731
2020-01-27	$2.93	$2.93	$2.85	$2.85	$2.85	4,391
2020-01-24	$2.86	$2.94	$2.85	$2.93	$2.93	2,476
2020-01-23	$2.80	$2.81	$2.80	$2.80	$2.80	3,631
2020-01-22	$2.79	$2.83	$2.75	$2.80	$2.80	20,719
2020-01-21	$2.77	$2.84	$2.73	$2.79	$2.79	22,185
2020-01-17	$2.78	$2.78	$2.77	$2.77	$2.77	1,765
2020-01-16	$2.78	$2.82	$2.77	$2.82	$2.82	19,696
2020-01-15	$2.81	$2.81	$2.76	$2.77	$2.77	27,122
2020-01-14	$2.72	$2.81	$2.72	$2.75	$2.75	16,624
2020-01-13	$2.76	$2.77	$2.72	$2.72	$2.72	2,986
2020-01-10	$2.70	$2.70	$2.68	$2.69	$2.69	2,472
2020-01-09	$2.75	$2.80	$2.73	$2.73	$2.73	605
2020-01-08	$2.68	$2.80	$2.65	$2.80	$2.80	4,063
2020-01-07	$2.60	$2.74	$2.59	$2.68	$2.68	6,912
2020-01-06	$2.54	$2.61	$2.54	$2.55	$2.55	7,009
2020-01-03	$2.55	$2.61	$2.53	$2.53	$2.53	8,734
2020-01-02	$2.51	$2.60	$2.51	$2.52	$2.52	7,595
2019-12-31	$2.54	$2.73	$2.51	$2.55	$2.55	45,169
2019-12-30	$2.45	$2.58	$2.42	$2.42	$2.42	1,366
2019-12-27	$2.54	$2.54	$2.46	$2.46	$2.46	2,773
2019-12-26	$2.58	$2.58	$2.40	$2.50	$2.50	11,069
2019-12-24	$2.52	$2.59	$2.30	$2.59	$2.59	19,569
2019-12-23	$2.78	$2.78	$2.52	$2.52	$2.52	13,945
2019-12-20	$2.55	$2.86	$2.55	$2.86	$2.86	19,204
2019-12-19	$2.60	$2.60	$2.50	$2.57	$2.57	5,178
2019-12-18	$2.63	$2.66	$2.63	$2.65	$2.65	4,089
2019-12-17	$2.58	$2.73	$2.58	$2.66	$2.66	1,314
2019-12-16	$2.65	$2.65	$2.52	$2.58	$2.58	3,403
2019-12-13	$2.62	$2.62	$2.62	$2.62	$2.62	216
2019-12-12	$2.74	$2.74	$2.55	$2.57	$2.57	7,640
2019-12-11	$2.65	$2.66	$2.65	$2.65	$2.65	3,029
2019-12-10	$2.67	$2.71	$2.65	$2.65	$2.65	13,008
2019-12-09	$2.64	$2.64	$2.64	$2.64	$2.64	253
2019-12-06	$2.73	$2.74	$2.73	$2.74	$2.74	1,191
2019-12-05	$2.68	$2.75	$2.60	$2.61	$2.61	12,550
2019-12-04	$2.68	$2.77	$2.68	$2.68	$2.68	3,460
2019-12-03	$2.76	$2.76	$2.76	$2.76	$2.76	2,400
2019-12-02	$2.69	$2.76	$2.68	$2.76	$2.76	9,609
2019-11-29	$2.65	$2.65	$2.65	$2.65	$2.65	437
2019-11-27	$2.76	$2.76	$2.74	$2.74	$2.74	325
2019-11-26	$2.70	$2.70	$2.60	$2.60	$2.60	3,939
2019-11-25	$2.67	$2.70	$2.65	$2.65	$2.65	3,499
2019-11-22	$2.66	$2.66	$2.66	$2.66	$2.66	1,006
2019-11-21	$2.66	$2.67	$2.65	$2.65	$2.65	1,434
2019-11-20	$2.76	$2.77	$2.65	$2.65	$2.65	5,586
2019-11-19	$2.77	$2.78	$2.66	$2.77	$2.77	7,307
2019-11-18	$2.67	$2.72	$2.65	$2.72	$2.72	2,537
2019-11-15	$2.80	$2.80	$2.73	$2.73	$2.73	1,572
2019-11-14	$2.80	$2.80	$2.67	$2.80	$2.80	13,184
2019-11-13	$2.78	$2.81	$2.70	$2.74	$2.74	10,848
2019-11-12	$2.72	$2.78	$2.72	$2.78	$2.78	873
2019-11-11	$2.68	$2.74	$2.68	$2.69	$2.69	3,455
2019-11-08	$2.70	$2.70	$2.70	$2.70	$2.70	16
2019-11-07	$2.70	$2.70	$2.70	$2.70	$2.70	51
2019-11-06	$2.77	$2.77	$2.68	$2.70	$2.70	2,444
2019-11-05	$2.71	$2.71	$2.71	$2.71	$2.71	322
2019-11-04	$2.66	$2.70	$2.66	$2.70	$2.70	253
2019-11-01	$2.67	$2.68	$2.66	$2.66	$2.66	637
2019-10-31	$2.62	$2.62	$2.62	$2.62	$2.62	135
2019-10-30	$2.58	$2.62	$2.58	$2.62	$2.62	1,116
2019-10-29	$2.74	$2.74	$2.74	$2.74	$2.74	89
2019-10-28	$2.68	$2.74	$2.68	$2.74	$2.74	1,824
2019-10-25	$2.67	$2.67	$2.67	$2.67	$2.67	0
2019-10-24	$2.67	$2.67	$2.67	$2.67	$2.67	17
2019-10-23	$2.67	$2.67	$2.67	$2.67	$2.67	825
2019-10-22	$2.78	$2.81	$2.74	$2.79	$2.79	3,343
2019-10-21	$2.71	$2.71	$2.71	$2.71	$2.71	90
2019-10-18	$2.71	$2.71	$2.71	$2.71	$2.71	608
2019-10-17	$2.79	$2.80	$2.71	$2.71	$2.71	11,513
2019-10-16	$2.61	$2.79	$2.55	$2.71	$2.71	9,810
2019-10-15	$2.74	$2.74	$2.74	$2.74	$2.74	248
2019-10-14	$2.75	$2.75	$2.75	$2.75	$2.75	25
2019-10-11	$2.75	$2.75	$2.75	$2.75	$2.75	378
2019-10-10	$2.65	$2.77	$2.60	$2.60	$2.60	849
2019-10-09	$2.80	$2.80	$2.62	$2.62	$2.62	1,666
2019-10-08	$2.55	$2.80	$2.55	$2.80	$2.80	3,070
2019-10-07	$2.65	$2.65	$2.59	$2.59	$2.59	1,911
2019-10-04	$2.78	$2.78	$2.78	$2.78	$2.78	90
2019-10-03	$2.67	$2.78	$2.57	$2.78	$2.78	2,885
2019-10-02	$2.70	$2.74	$2.70	$2.74	$2.74	798
2019-10-01	$2.74	$2.74	$2.70	$2.70	$2.70	2,396
2019-09-30	$2.74	$2.74	$2.74	$2.74	$2.74	866
2019-09-27	$2.65	$2.73	$2.65	$2.73	$2.73	371
2019-09-26	$2.73	$2.74	$2.59	$2.59	$2.59	2,967
2019-09-25	$2.61	$2.75	$2.61	$2.68	$2.68	22,384
2019-09-24	$2.70	$2.70	$2.63	$2.63	$2.63	5,325
2019-09-23	$2.58	$2.72	$2.57	$2.65	$2.65	6,178
2019-09-20	$2.73	$2.78	$2.56	$2.56	$2.56	18,715
2019-09-19	$2.67	$2.70	$2.56	$2.67	$2.67	7,538
2019-09-18	$2.68	$2.68	$2.50	$2.57	$2.57	6,642
2019-09-17	$2.54	$2.63	$2.42	$2.42	$2.42	10,798
2019-09-16	$2.48	$2.60	$2.44	$2.60	$2.60	8,519
2019-09-13	$2.42	$2.45	$2.35	$2.45	$2.45	5,436
2019-09-12	$2.34	$2.44	$2.30	$2.43	$2.43	27,787
2019-09-11	$2.39	$2.39	$2.34	$2.35	$2.35	7,312
2019-09-10	$2.35	$2.40	$2.35	$2.40	$2.40	1,891
2019-09-09	$2.37	$2.47	$2.34	$2.38	$2.38	27,728
2019-09-06	$2.26	$2.37	$2.26	$2.35	$2.35	4,985
2019-09-05	$2.31	$2.33	$2.31	$2.31	$2.31	3,888
2019-09-04	$2.26	$2.37	$2.26	$2.32	$2.32	14,821
2019-09-03	$2.33	$2.38	$2.25	$2.38	$2.38	13,549
2019-08-30	$2.39	$2.39	$2.30	$2.33	$2.33	2,982
2019-08-29	$2.38	$2.39	$2.30	$2.30	$2.30	3,208
2019-08-28	$2.30	$2.31	$2.17	$2.31	$2.31	18,912
2019-08-27	$2.39	$2.60	$2.21	$2.36	$2.36	177,304
2019-08-26	$2.25	$2.38	$2.25	$2.38	$2.38	4,342
2019-08-23	$2.29	$2.29	$2.25	$2.25	$2.25	8,139
2019-08-22	$2.38	$2.38	$2.38	$2.38	$2.38	145
2019-08-21	$2.35	$2.40	$2.23	$2.40	$2.40	6,543
2019-08-20	$2.40	$2.40	$2.37	$2.37	$2.37	711
2019-08-19	$2.46	$2.46	$2.35	$2.38	$2.38	2,655
2019-08-16	$2.50	$2.50	$2.20	$2.35	$2.35	46,567
2019-08-15	$2.54	$2.54	$2.45	$2.45	$2.45	3,832
2019-08-14	$2.51	$2.51	$2.51	$2.51	$2.51	1,103
2019-08-13	$2.51	$2.51	$2.50	$2.50	$2.50	2,464
2019-08-12	$2.62	$2.65	$2.55	$2.55	$2.55	2,228
2019-08-09	$2.50	$2.66	$2.50	$2.61	$2.61	3,593
2019-08-08	$2.67	$2.67	$2.50	$2.51	$2.51	3,559
2019-08-07	$2.54	$2.68	$2.52	$2.66	$2.66	1,228
2019-08-06	$2.67	$2.68	$2.61	$2.68	$2.68	540
2019-08-05	$2.53	$2.65	$2.51	$2.65	$2.65	5,090
2019-08-02	$2.68	$2.70	$2.58	$2.58	$2.58	10,247
2019-08-01	$2.61	$2.72	$2.40	$2.58	$2.58	4,397
2019-07-31	$2.73	$2.73	$2.66	$2.66	$2.66	5,810
2019-07-30	$2.74	$2.74	$2.70	$2.72	$2.72	1,082
2019-07-29	$2.66	$2.70	$2.65	$2.65	$2.65	6,704
2019-07-26	$2.73	$2.73	$2.67	$2.67	$2.67	6,691
2019-07-25	$2.69	$2.69	$2.69	$2.69	$2.69	312
2019-07-24	$2.70	$2.77	$2.70	$2.75	$2.75	6,089
2019-07-23	$2.67	$2.77	$2.66	$2.69	$2.69	1,217
2019-07-22	$2.70	$2.70	$2.66	$2.67	$2.67	2,221
2019-07-19	$2.67	$2.82	$2.67	$2.79	$2.79	1,111
2019-07-18	$2.71	$2.73	$2.66	$2.67	$2.67	6,791
2019-07-17	$2.73	$2.74	$2.73	$2.74	$2.74	1,626
2019-07-16	$2.77	$2.79	$2.73	$2.73	$2.73	3,178
2019-07-15	$2.76	$2.83	$2.70	$2.82	$2.82	2,344
2019-07-12	$2.82	$2.82	$2.70	$2.70	$2.70	7,780
2019-07-11	$2.81	$2.81	$2.77	$2.77	$2.77	510
2019-07-10	$2.73	$2.73	$2.73	$2.73	$2.73	801
2019-07-09	$2.76	$2.79	$2.72	$2.73	$2.73	4,145
2019-07-08	$2.67	$2.77	$2.66	$2.77	$2.77	4,913
2019-07-05	$2.74	$2.79	$2.67	$2.67	$2.67	1,859
2019-07-03	$2.74	$2.76	$2.74	$2.76	$2.76	245
2019-07-02	$2.75	$2.75	$2.75	$2.75	$2.75	323
2019-07-01	$2.87	$2.87	$2.80	$2.81	$2.81	3,430
2019-06-28	$2.69	$2.75	$2.65	$2.71	$2.71	4,301
2019-06-27	$2.83	$2.83	$2.83	$2.83	$2.83	244
2019-06-26	$2.63	$2.75	$2.62	$2.75	$2.75	3,025
2019-06-25	$2.63	$2.67	$2.63	$2.65	$2.65	5,660
2019-06-24	$2.71	$2.75	$2.71	$2.71	$2.71	3,815
2019-06-21	$2.72	$2.81	$2.72	$2.79	$2.79	2,586
2019-06-20	$2.82	$2.83	$2.80	$2.82	$2.82	1,624
2019-06-19	$2.76	$2.83	$2.73	$2.83	$2.83	5,379
2019-06-18	$2.74	$2.86	$2.71	$2.74	$2.74	15,129
2019-06-17	$2.93	$2.93	$2.71	$2.75	$2.75	13,972
2019-06-14	$2.83	$2.87	$2.83	$2.87	$2.87	1,081
2019-06-13	$2.80	$2.91	$2.79	$2.80	$2.80	10,991
2019-06-12	$2.85	$2.85	$2.82	$2.83	$2.83	773
2019-06-11	$2.81	$2.81	$2.81	$2.81	$2.81	181
2019-06-10	$2.90	$2.90	$2.90	$2.90	$2.90	1,471
2019-06-07	$2.90	$2.91	$2.83	$2.89	$2.89	1,701
2019-06-06	$2.83	$2.89	$2.82	$2.89	$2.89	3,294
2019-06-05	$2.91	$2.91	$2.85	$2.85	$2.85	1,454
2019-06-04	$2.90	$2.96	$2.83	$2.83	$2.83	2,619
2019-06-03	$2.94	$2.94	$2.80	$2.87	$2.87	1,732
2019-05-31	$2.74	$2.88	$2.74	$2.84	$2.84	10,730
2019-05-30	$2.78	$2.83	$2.78	$2.79	$2.79	10,943
2019-05-29	$2.78	$2.82	$2.76	$2.77	$2.77	7,796
2019-05-28	$2.81	$2.86	$2.77	$2.77	$2.77	6,345
2019-05-24	$2.77	$2.77	$2.77	$2.77	$2.77	101
2019-05-23	$2.80	$2.95	$2.80	$2.84	$2.84	1,550
2019-05-22	$2.78	$2.89	$2.73	$2.86	$2.86	11,943
2019-05-21	$2.86	$2.88	$2.82	$2.82	$2.82	12,775
2019-05-20	$2.93	$3.13	$2.87	$2.88	$2.88	1,782
2019-05-17	$2.92	$2.92	$2.91	$2.91	$2.91	3,276
2019-05-16	$3.05	$3.05	$2.93	$2.93	$2.93	12,131
2019-05-15	$3.11	$3.12	$3.02	$3.09	$3.09	4,997
2019-05-14	$3.01	$3.15	$3.01	$3.04	$3.04	3,049
2019-05-13	$3.25	$3.26	$3.00	$3.02	$3.02	23,401
2019-05-10	$3.30	$3.30	$3.27	$3.29	$3.29	1,346
2019-05-09	$3.32	$3.36	$3.27	$3.29	$3.29	5,675
2019-05-08	$3.38	$3.38	$3.31	$3.31	$3.31	6,000
2019-05-07	$3.41	$3.41	$3.37	$3.37	$3.37	1,454
2019-05-06	$3.35	$3.41	$3.35	$3.36	$3.36	4,110
2019-05-03	$3.40	$3.41	$3.38	$3.40	$3.40	6,426
2019-05-02	$3.35	$3.38	$3.35	$3.38	$3.38	2,753
2019-05-01	$3.35	$3.38	$3.35	$3.38	$3.38	2,501
2019-04-30	$3.39	$3.39	$3.35	$3.36	$3.36	9,236
2019-04-29	$3.39	$3.41	$3.39	$3.40	$3.40	3,671
2019-04-26	$3.36	$3.40	$3.36	$3.40	$3.40	1,988
2019-04-25	$3.35	$3.40	$3.35	$3.38	$3.38	4,934
2019-04-24	$3.37	$3.40	$3.32	$3.35	$3.35	9,969
2019-04-23	$3.40	$3.40	$3.35	$3.35	$3.35	6,074
2019-04-22	$3.40	$3.41	$3.35	$3.35	$3.35	14,410
2019-04-18	$3.37	$3.40	$3.36	$3.38	$3.38	6,488
2019-04-17	$3.30	$3.40	$3.24	$3.30	$3.30	11,371
2019-04-16	$3.30	$3.39	$3.20	$3.25	$3.25	17,457
2019-04-15	$3.11	$3.43	$2.92	$3.20	$3.20	81,200
2019-04-12	$3.09	$3.12	$3.08	$3.09	$3.09	17,155
2019-04-11	$3.01	$3.12	$2.95	$3.12	$3.12	10,360
2019-04-10	$3.00	$3.00	$2.91	$2.91	$2.91	13,645
2019-04-09	$2.96	$3.00	$2.92	$3.00	$3.00	11,976
2019-04-08	$2.97	$3.00	$2.93	$2.99	$2.99	2,538
2019-04-05	$2.99	$3.00	$2.99	$3.00	$3.00	956
2019-04-04	$2.95	$3.00	$2.81	$2.96	$2.96	42,488
2019-04-03	$2.99	$2.99	$2.91	$2.93	$2.93	1,512
2019-04-02	$2.99	$3.00	$2.91	$2.96	$2.96	5,936
2019-04-01	$3.01	$3.21	$2.95	$2.95	$2.95	11,459
2019-03-29	$3.06	$3.06	$3.00	$3.00	$3.00	2,354
2019-03-28	$3.02	$3.02	$2.96	$2.96	$2.96	9,382
2019-03-27	$3.00	$3.02	$3.00	$3.02	$3.02	1,164
2019-03-26	$3.06	$3.06	$2.92	$2.92	$2.92	3,443
2019-03-25	$3.01	$3.01	$3.01	$3.01	$3.01	7
2019-03-22	$3.15	$3.18	$3.01	$3.01	$3.01	16,251
2019-03-21	$3.15	$3.18	$3.15	$3.17	$3.17	6,418
2019-03-20	$3.16	$3.18	$3.15	$3.18	$3.18	714
2019-03-19	$3.10	$3.14	$3.05	$3.10	$3.10	7,255
2019-03-18	$3.15	$3.15	$3.10	$3.13	$3.13	12,444
2019-03-15	$3.11	$3.20	$3.10	$3.10	$3.10	6,790
2019-03-14	$3.15	$3.34	$3.10	$3.30	$3.30	25,988
2019-03-13	$3.15	$3.15	$3.10	$3.15	$3.15	3,976
2019-03-12	$3.10	$3.13	$3.10	$3.10	$3.10	1,977
2019-03-11	$3.10	$3.15	$3.10	$3.15	$3.15	7,523
2019-03-08	$3.10	$3.15	$3.01	$3.01	$3.01	3,048
2019-03-07	$3.12	$3.12	$3.11	$3.11	$3.11	574
2019-03-06	$3.11	$3.14	$3.11	$3.14	$3.14	2,395
2019-03-05	$3.22	$3.22	$3.11	$3.11	$3.11	15,060
2019-03-04	$3.26	$3.26	$3.22	$3.22	$3.22	4,556
2019-03-01	$3.27	$3.35	$3.25	$3.26	$3.26	5,226
2019-02-28	$3.35	$3.35	$3.26	$3.26	$3.26	1,619
2019-02-27	$3.31	$3.39	$3.24	$3.39	$3.39	7,121
2019-02-26	$3.30	$3.42	$3.27	$3.30	$3.30	8,601
2019-02-25	$3.35	$3.44	$3.29	$3.30	$3.30	12,990
2019-02-22	$3.50	$3.52	$3.28	$3.36	$3.36	25,077
2019-02-21	$3.37	$3.49	$3.27	$3.33	$3.33	20,434
2019-02-20	$3.42	$3.42	$3.39	$3.39	$3.39	5,892
2019-02-19	$3.49	$3.49	$3.33	$3.42	$3.42	14,110
2019-02-15	$3.25	$3.70	$3.25	$3.46	$3.46	58,297
2019-02-14	$3.13	$3.13	$3.13	$3.13	$3.13	524
2019-02-13	$3.13	$3.23	$3.13	$3.23	$3.23	666
2019-02-12	$3.15	$3.22	$3.13	$3.13	$3.13	940
2019-02-11	$3.15	$3.25	$3.13	$3.13	$3.13	3,334
2019-02-08	$3.17	$3.30	$3.14	$3.14	$3.14	1,024
2019-02-07	$3.19	$3.24	$3.19	$3.24	$3.24	654
2019-02-06	$3.20	$3.20	$3.20	$3.20	$3.20	100
2019-02-05	$3.19	$3.24	$3.19	$3.20	$3.20	2,203
2019-02-04	$3.22	$3.24	$3.07	$3.14	$3.14	10,644
2019-02-01	$3.15	$3.24	$3.15	$3.23	$3.23	1,784
2019-01-31	$3.16	$3.20	$3.15	$3.20	$3.20	1,952
2019-01-30	$3.09	$3.24	$3.09	$3.24	$3.24	4,235
2019-01-29	$3.11	$3.27	$3.11	$3.12	$3.12	1,200
2019-01-28	$3.11	$3.21	$3.09	$3.11	$3.11	2,319
2019-01-25	$3.07	$3.13	$3.07	$3.12	$3.12	920
2019-01-24	$3.12	$3.12	$3.02	$3.06	$3.06	5,290
2019-01-23	$3.11	$3.20	$3.11	$3.15	$3.15	2,477
2019-01-22	$3.03	$3.24	$3.03	$3.08	$3.08	2,053
2019-01-18	$3.25	$3.28	$3.25	$3.25	$3.25	4,839
2019-01-17	$3.27	$3.32	$3.27	$3.27	$3.27	2,992
2019-01-16	$3.25	$3.32	$3.25	$3.25	$3.25	5,120
2019-01-15	$3.27	$3.27	$3.25	$3.25	$3.25	564
2019-01-14	$3.31	$3.31	$3.20	$3.22	$3.22	15,175
2019-01-11	$3.25	$3.34	$3.25	$3.30	$3.30	1,336,769
2019-01-10	$3.36	$3.36	$3.12	$3.17	$3.17	5,115
2019-01-09	$3.10	$3.25	$3.10	$3.20	$3.20	14,691
2019-01-08	$3.04	$3.22	$3.03	$3.05	$3.05	9,063
2019-01-07	$2.96	$3.05	$2.91	$3.05	$3.05	3,615
2019-01-04	$2.93	$3.04	$2.93	$3.04	$3.04	4,150
2019-01-03	$2.75	$2.75	$2.75	$2.75	$2.75	440
2019-01-02	$2.70	$2.84	$2.70	$2.84	$2.84	2,344
2018-12-31	$2.81	$2.94	$2.70	$2.70	$2.70	20,391
2018-12-28	$2.81	$2.96	$2.80	$2.80	$2.80	25,315
2018-12-27	$2.80	$3.01	$2.80	$2.80	$2.80	13,531
2018-12-26	$2.83	$2.92	$2.80	$2.81	$2.81	17,152
2018-12-24	$2.80	$2.90	$2.80	$2.80	$2.80	29,461
2018-12-21	$3.03	$3.03	$2.53	$2.89	$2.89	103,201
2018-12-20	$3.16	$3.16	$2.84	$3.03	$3.03	9,160
2018-12-19	$3.20	$3.20	$3.15	$3.15	$3.15	23,459
2018-12-18	$3.38	$3.38	$3.17	$3.18	$3.18	2,262
2018-12-17	$3.35	$3.35	$3.20	$3.20	$3.20	11,818
2018-12-14	$3.28	$3.28	$3.28	$3.28	$3.28	254
2018-12-13	$3.36	$3.36	$3.20	$3.20	$3.20	1,343
2018-12-12	$3.17	$3.34	$3.16	$3.20	$3.20	4,368
2018-12-11	$3.16	$3.17	$3.15	$3.15	$3.15	6,212
2018-12-10	$3.26	$3.37	$3.20	$3.20	$3.20	9,931
2018-12-07	$3.30	$3.38	$3.25	$3.26	$3.26	53,376
2018-12-06	$3.27	$3.34	$3.25	$3.27	$3.27	3,844
2018-12-04	$3.32	$3.33	$3.31	$3.31	$3.31	2,299
2018-12-03	$3.29	$3.35	$3.25	$3.35	$3.35	31,931
2018-11-30	$3.39	$3.39	$3.25	$3.25	$3.25	13,336
2018-11-29	$3.28	$3.39	$3.25	$3.39	$3.39	15,477
2018-11-28	$3.25	$3.33	$3.25	$3.31	$3.31	15,837
2018-11-27	$3.39	$3.39	$3.21	$3.25	$3.25	8,999
2018-11-26	$3.13	$3.41	$3.13	$3.31	$3.31	4,420
2018-11-23	$3.18	$3.18	$3.18	$3.18	$3.18	20
2018-11-21	$3.13	$3.18	$3.07	$3.18	$3.18	15,460
2018-11-20	$3.27	$3.27	$2.87	$3.05	$3.05	18,627
2018-11-19	$3.15	$3.16	$3.04	$3.12	$3.12	21,622
2018-11-16	$2.97	$3.00	$2.90	$2.99	$2.99	8,842
2018-11-15	$3.00	$3.00	$2.96	$2.96	$2.96	3,159
2018-11-14	$3.30	$3.30	$2.96	$2.99	$2.99	2,768
2018-11-13	$3.03	$3.24	$2.94	$2.98	$2.98	16,767
2018-11-12	$3.37	$3.37	$2.92	$2.92	$2.92	4,204
2018-11-09	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-11-08	$3.19	$3.19	$3.19	$3.19	$3.19	0
2018-11-07	$3.46	$3.46	$3.19	$3.19	$3.19	340
2018-11-06	$3.19	$3.19	$3.17	$3.17	$3.17	505
2018-11-05	$3.28	$3.28	$3.07	$3.14	$3.14	11,489
2018-11-02	$3.25	$3.25	$3.25	$3.25	$3.25	277
2018-11-01	$3.22	$3.25	$3.16	$3.25	$3.25	6,470
2018-10-31	$2.91	$3.23	$2.91	$3.22	$3.22	26,671
2018-10-30	$3.05	$3.05	$2.69	$2.87	$2.87	29,000
2018-10-29	$3.04	$3.10	$3.04	$3.05	$3.05	3,222
2018-10-26	$3.10	$3.10	$3.06	$3.06	$3.06	370
2018-10-25	$3.05	$3.12	$3.05	$3.05	$3.05	6,491
2018-10-24	$3.18	$3.18	$3.05	$3.05	$3.05	33,730
2018-10-23	$3.05	$3.17	$3.05	$3.11	$3.11	10,941
2018-10-22	$2.98	$3.08	$2.98	$3.05	$3.05	2,296
2018-10-19	$3.06	$3.06	$2.96	$2.96	$2.96	1,571
2018-10-18	$3.00	$3.00	$3.00	$3.00	$3.00	102
2018-10-17	$3.13	$3.13	$3.00	$3.00	$3.00	512
2018-10-16	$3.00	$3.06	$3.00	$3.06	$3.06	3,446
2018-10-15	$3.11	$3.11	$3.05	$3.05	$3.05	3,597
2018-10-12	$3.15	$3.15	$3.06	$3.10	$3.10	5,917
2018-10-11	$3.13	$3.16	$3.10	$3.14	$3.14	4,471
2018-10-10	$3.12	$3.18	$3.11	$3.11	$3.11	1,834
2018-10-09	$3.10	$3.17	$3.10	$3.11	$3.11	3,569
2018-10-08	$3.17	$3.19	$3.14	$3.19	$3.19	757
2018-10-05	$3.17	$3.20	$3.08	$3.09	$3.09	10,918
2018-10-04	$3.15	$3.20	$3.06	$3.08	$3.08	7,731
2018-10-03	$3.20	$3.20	$3.15	$3.16	$3.16	13,118
2018-10-02	$3.26	$3.26	$3.12	$3.22	$3.22	9,923
2018-10-01	$3.23	$3.34	$3.21	$3.21	$3.21	10,376
2018-09-28	$3.17	$3.29	$3.07	$3.20	$3.20	24,221
2018-09-27	$3.33	$3.33	$3.19	$3.19	$3.19	14,108
2018-09-26	$3.39	$3.40	$3.33	$3.35	$3.35	8,080
2018-09-25	$3.49	$3.50	$3.31	$3.31	$3.31	11,724
2018-09-24	$3.27	$3.45	$3.26	$3.41	$3.41	1,919
2018-09-21	$3.31	$3.49	$3.26	$3.26	$3.26	28,760
2018-09-20	$3.43	$3.50	$3.40	$3.42	$3.42	18,838
2018-09-19	$3.49	$3.69	$3.38	$3.50	$3.50	38,448
2018-09-18	$3.42	$3.49	$3.42	$3.49	$3.49	7,496
2018-09-17	$3.27	$3.48	$3.27	$3.48	$3.48	9,795
2018-09-14	$3.25	$3.30	$3.18	$3.25	$3.25	7,653
2018-09-13	$3.26	$3.30	$3.13	$3.25	$3.25	11,766
2018-09-12	$3.30	$3.30	$3.23	$3.30	$3.30	10,515
2018-09-11	$3.30	$3.30	$3.25	$3.30	$3.30	16,012
2018-09-10	$3.30	$3.30	$3.28	$3.30	$3.30	5,222
2018-09-07	$3.26	$3.35	$3.26	$3.30	$3.30	7,592
2018-09-06	$3.29	$3.34	$3.29	$3.31	$3.31	3,644
2018-09-05	$3.33	$3.33	$3.32	$3.32	$3.32	373
2018-09-04	$3.17	$3.32	$3.17	$3.32	$3.32	5,357
2018-08-31	$3.25	$3.35	$3.25	$3.25	$3.25	5,992
2018-08-30	$3.30	$3.33	$3.17	$3.25	$3.25	12,094
2018-08-29	$3.28	$3.37	$3.20	$3.35	$3.35	10,625
2018-08-28	$3.30	$3.35	$3.30	$3.35	$3.35	1,758
2018-08-27	$3.28	$3.28	$3.17	$3.25	$3.25	3,165
2018-08-24	$3.15	$3.31	$3.15	$3.30	$3.30	3,181
2018-08-23	$3.31	$3.31	$3.31	$3.31	$3.31	365
2018-08-22	$3.19	$3.22	$3.19	$3.20	$3.20	6,004
2018-08-21	$3.35	$3.35	$3.27	$3.27	$3.27	971
2018-08-20	$3.36	$3.36	$3.26	$3.30	$3.30	9,794
2018-08-17	$3.32	$3.34	$3.32	$3.34	$3.34	462
2018-08-16	$3.40	$3.40	$3.40	$3.40	$3.40	336
2018-08-15	$3.50	$3.50	$3.50	$3.50	$3.50	1,765
2018-08-14	$3.30	$3.50	$3.30	$3.45	$3.45	17,236
2018-08-13	$3.31	$3.31	$3.18	$3.21	$3.21	4,035
2018-08-10	$3.26	$3.37	$3.26	$3.37	$3.37	2,261
2018-08-09	$3.34	$3.34	$3.34	$3.34	$3.34	1,548
2018-08-08	$3.27	$3.35	$3.16	$3.34	$3.34	3,641
2018-08-07	$3.32	$3.32	$3.17	$3.23	$3.23	1,612
2018-08-06	$3.36	$3.36	$3.33	$3.34	$3.34	1,706
2018-08-03	$3.19	$3.27	$3.19	$3.21	$3.21	758
2018-08-02	$3.38	$3.38	$3.20	$3.20	$3.20	10,503
2018-08-01	$3.36	$3.38	$3.36	$3.38	$3.38	2,554
2018-07-31	$3.29	$3.30	$3.25	$3.29	$3.29	6,227
2018-07-30	$3.16	$3.33	$3.06	$3.33	$3.33	11,888
2018-07-27	$3.01	$3.19	$3.01	$3.19	$3.19	6,007
2018-07-26	$3.22	$3.22	$3.15	$3.16	$3.16	5,422
2018-07-25	$3.44	$3.44	$3.44	$3.44	$3.44	150
2018-07-24	$3.34	$3.44	$3.19	$3.44	$3.44	10,100
2018-07-23	$3.26	$3.39	$3.26	$3.37	$3.37	631
2018-07-20	$3.26	$3.36	$3.23	$3.23	$3.23	2,945
2018-07-19	$3.20	$3.26	$3.19	$3.21	$3.21	4,970
2018-07-18	$3.14	$3.20	$3.14	$3.20	$3.20	2,586
2018-07-17	$3.20	$3.20	$3.17	$3.18	$3.18	6,974
2018-07-16	$3.10	$3.19	$3.09	$3.14	$3.14	10,466
2018-07-13	$3.12	$3.15	$3.09	$3.09	$3.09	10,014
2018-07-12	$3.06	$3.08	$3.05	$3.08	$3.08	2,533
2018-07-11	$3.16	$3.37	$2.98	$3.18	$3.18	58,006
2018-07-10	$3.12	$3.15	$3.12	$3.12	$3.12	2,780
2018-07-09	$3.20	$3.20	$3.17	$3.17	$3.17	1,312
2018-07-06	$3.19	$3.35	$3.19	$3.25	$3.25	13,869
2018-07-05	$3.16	$3.38	$3.11	$3.37	$3.37	24,332
2018-07-03	$3.22	$3.22	$3.16	$3.16	$3.16	2,503
2018-07-02	$3.24	$3.29	$3.15	$3.29	$3.29	4,972
2018-06-29	$3.25	$3.29	$3.25	$3.29	$3.29	1,696
2018-06-28	$3.19	$3.20	$3.15	$3.20	$3.20	1,708
2018-06-27	$3.15	$3.26	$3.15	$3.26	$3.26	7,821
2018-06-26	$3.17	$3.17	$3.15	$3.15	$3.15	310
2018-06-25	$3.20	$3.23	$3.14	$3.18	$3.18	15,499
2018-06-22	$3.39	$3.39	$3.08	$3.28	$3.28	24,284
2018-06-21	$3.29	$3.33	$3.26	$3.33	$3.33	590
2018-06-20	$3.27	$3.28	$3.26	$3.28	$3.28	1,015
2018-06-19	$3.26	$3.37	$3.26	$3.27	$3.27	6,553
2018-06-18	$3.32	$3.33	$3.31	$3.33	$3.33	2,175
2018-06-15	$3.30	$3.38	$3.30	$3.38	$3.38	3,634
2018-06-14	$3.31	$3.37	$3.28	$3.37	$3.37	1,785
2018-06-13	$3.36	$3.36	$3.28	$3.29	$3.29	833
2018-06-12	$3.33	$3.35	$3.30	$3.35	$3.35	8,533
2018-06-11	$3.40	$3.40	$3.27	$3.31	$3.31	8,291
2018-06-08	$3.29	$3.44	$3.26	$3.44	$3.44	5,203
2018-06-07	$3.38	$3.40	$3.20	$3.40	$3.40	14,964
2018-06-06	$3.48	$3.53	$3.32	$3.39	$3.39	14,895
2018-06-05	$3.56	$3.56	$3.48	$3.48	$3.48	806
2018-06-04	$3.49	$3.60	$3.44	$3.45	$3.45	6,348
2018-06-01	$3.49	$3.51	$3.49	$3.50	$3.50	7,322
2018-05-31	$3.46	$3.54	$3.44	$3.51	$3.51	2,436
2018-05-30	$3.54	$3.58	$3.48	$3.48	$3.48	1,563
2018-05-29	$3.60	$3.61	$3.59	$3.59	$3.59	462
2018-05-25	$3.42	$3.54	$3.42	$3.52	$3.52	2,942
2018-05-24	$3.45	$3.45	$3.41	$3.43	$3.43	5,672
2018-05-23	$3.52	$3.52	$3.50	$3.50	$3.50	1,495
2018-05-22	$3.57	$3.66	$3.52	$3.52	$3.52	5,858
2018-05-21	$3.72	$3.74	$3.58	$3.73	$3.73	2,900
2018-05-18	$3.62	$3.71	$3.48	$3.71	$3.71	8,228
2018-05-17	$3.73	$3.77	$3.59	$3.69	$3.69	4,597
2018-05-16	$3.69	$3.79	$3.60	$3.71	$3.71	21,366
2018-05-15	$3.25	$3.78	$3.25	$3.69	$3.69	33,195
2018-05-14	$3.54	$3.66	$3.34	$3.34	$3.34	15,392
2018-05-11	$3.51	$3.61	$3.49	$3.51	$3.51	17,805
2018-05-10	$3.54	$3.62	$3.50	$3.50	$3.50	8,160
2018-05-09	$3.47	$3.55	$3.37	$3.52	$3.52	23,091
2018-05-08	$3.59	$3.60	$3.43	$3.47	$3.47	11,496
2018-05-07	$3.59	$3.64	$3.50	$3.58	$3.58	13,388
2018-05-04	$3.58	$3.72	$3.27	$3.61	$3.61	16,525
2018-05-03	$3.67	$3.72	$3.54	$3.57	$3.57	8,027
2018-05-02	$3.53	$3.79	$3.52	$3.69	$3.69	25,255
2018-05-01	$3.46	$3.75	$3.41	$3.50	$3.50	122,369
2018-04-30	$3.31	$3.52	$3.21	$3.47	$3.47	209,812
2018-04-27	$3.39	$3.40	$3.36	$3.39	$3.39	27,704
2018-04-26	$3.38	$3.43	$3.34	$3.35	$3.35	10,234
2018-04-25	$3.39	$3.43	$3.34	$3.40	$3.40	7,386
2018-04-24	$3.43	$3.45	$3.33	$3.40	$3.40	12,257
2018-04-23	$3.37	$3.45	$3.20	$3.45	$3.45	9,219
2018-04-20	$3.48	$3.50	$3.37	$3.37	$3.37	109,249
2018-04-19	$3.50	$3.55	$3.43	$3.47	$3.47	19,725
2018-04-18	$3.59	$3.64	$3.43	$3.49	$3.49	44,893
2018-04-17	$3.85	$3.92	$3.55	$3.55	$3.55	56,397
2018-04-16	$4.15	$4.15	$3.90	$3.93	$3.93	83,313
2018-04-13	$4.16	$4.16	$4.15	$4.15	$4.15	896
2018-04-12	$4.24	$4.32	$4.22	$4.23	$4.23	9,569
2018-04-11	$4.15	$4.31	$4.15	$4.23	$4.23	5,320
2018-04-10	$4.20	$4.25	$4.15	$4.17	$4.17	9,686
2018-04-09	$4.10	$4.27	$4.06	$4.16	$4.16	31,141
2018-04-06	$4.21	$4.23	$4.16	$4.16	$4.16	1,409
2018-04-05	$4.27	$4.40	$4.22	$4.23	$4.23	26,627
2018-04-04	$4.34	$4.44	$4.26	$4.33	$4.33	9,199
2018-04-03	$4.37	$4.55	$4.28	$4.31	$4.31	7,908
2018-04-02	$4.57	$4.57	$4.18	$4.37	$4.37	5,876
2018-03-29	$4.70	$4.70	$4.52	$4.57	$4.57	46,947
2018-03-28	$4.47	$4.64	$4.41	$4.59	$4.59	26,542
2018-03-27	$4.45	$4.50	$4.34	$4.46	$4.46	8,810
2018-03-26	$4.50	$4.51	$4.25	$4.46	$4.46	23,442
2018-03-23	$4.50	$4.55	$4.45	$4.50	$4.50	9,325
2018-03-22	$4.48	$4.64	$4.42	$4.53	$4.53	8,744
2018-03-21	$4.45	$4.66	$4.41	$4.54	$4.54	14,186
2018-03-20	$4.60	$4.74	$4.51	$4.52	$4.52	47,620
2018-03-19	$4.60	$4.76	$4.56	$4.60	$4.60	36,529
2018-03-16	$4.65	$4.81	$4.64	$4.72	$4.72	61,476
2018-03-15	$4.52	$4.66	$4.52	$4.62	$4.62	53,513
2018-03-14	$4.21	$4.52	$4.21	$4.49	$4.49	85,417
2018-03-13	$4.13	$4.19	$4.08	$4.18	$4.18	19,309
2018-03-12	$3.99	$4.17	$3.96	$4.13	$4.13	21,951
2018-03-09	$4.08	$4.08	$3.96	$3.99	$3.99	7,631
2018-03-08	$4.19	$4.19	$3.88	$4.00	$4.00	16,538
2018-03-07	$4.11	$4.14	$4.06	$4.13	$4.13	7,183
2018-03-06	$4.05	$4.12	$3.96	$4.06	$4.06	32,983
2018-03-05	$3.76	$4.03	$3.75	$3.91	$3.91	55,492
2018-03-02	$3.80	$3.84	$3.52	$3.78	$3.78	74,277
2018-03-01	$3.93	$3.95	$3.80	$3.84	$3.84	29,955
2018-02-28	$4.09	$4.09	$3.86	$3.90	$3.90	16,971
2018-02-27	$4.16	$4.22	$4.04	$4.09	$4.09	11,515
2018-02-26	$4.23	$4.23	$4.10	$4.20	$4.20	15,396
2018-02-23	$4.16	$4.18	$3.99	$4.18	$4.18	15,367
2018-02-22	$4.27	$4.27	$4.09	$4.15	$4.15	33,437
2018-02-21	$4.21	$4.28	$4.21	$4.26	$4.26	34,773
2018-02-20	$4.10	$4.27	$3.99	$4.27	$4.27	47,767
2018-02-16	$4.00	$4.30	$4.00	$4.15	$4.15	120,953
2018-02-15	$3.97	$4.21	$3.86	$4.00	$4.00	215,496
2018-02-14	$4.71	$4.82	$4.60	$4.70	$4.70	105,015
2018-02-13	$4.87	$4.99	$4.41	$4.64	$4.64	151,525
2018-02-12	$4.25	$4.91	$4.23	$4.72	$4.72	278,831
2018-02-09	$4.20	$4.23	$4.05	$4.18	$4.18	34,328
2018-02-08	$4.39	$4.39	$4.08	$4.19	$4.19	143,166
2018-02-07	$3.85	$4.37	$3.85	$4.31	$4.31	261,119
2018-02-06	$3.78	$3.84	$3.70	$3.81	$3.81	19,870
2018-02-05	$3.60	$3.92	$3.53	$3.73	$3.73	104,762
2018-02-02	$3.54	$3.67	$3.49	$3.56	$3.56	30,645
2018-02-01	$3.64	$3.68	$3.54	$3.61	$3.61	30,645
2018-01-31	$3.49	$3.64	$3.49	$3.60	$3.60	43,144
2018-01-30	$3.53	$3.58	$3.39	$3.49	$3.49	30,272
2018-01-29	$3.50	$3.62	$3.37	$3.47	$3.47	59,204
2018-01-26	$3.51	$3.66	$3.48	$3.52	$3.52	57,248
2018-01-25	$3.66	$3.67	$3.54	$3.54	$3.54	26,098
2018-01-24	$3.67	$3.78	$3.65	$3.73	$3.73	36,905
2018-01-23	$3.73	$3.74	$3.44	$3.66	$3.66	134,108
2018-01-22	$4.00	$4.00	$3.61	$3.67	$3.67	108,587
2018-01-19	$3.45	$4.08	$3.45	$3.98	$3.98	391,952
2018-01-18	$3.43	$3.53	$3.36	$3.47	$3.47	55,253
2018-01-17	$3.51	$3.60	$3.35	$3.51	$3.51	56,041
2018-01-16	$3.62	$3.69	$3.43	$3.48	$3.48	141,542
2018-01-12	$3.80	$3.83	$3.51	$3.74	$3.74	205,673
2018-01-11	$4.10	$4.59	$3.71	$3.90	$3.90	1,064,929
2018-01-10	$3.24	$6.26	$3.12	$5.30	$5.30	2,617,567
2018-01-09	$3.19	$3.27	$3.13	$3.21	$3.21	47,646
2018-01-08	$3.10	$3.25	$3.10	$3.17	$3.17	49,391
2018-01-05	$3.05	$3.13	$3.03	$3.10	$3.10	74,087
2018-01-04	$3.09	$3.13	$2.90	$3.00	$3.00	95,427
2018-01-03	$3.35	$3.42	$3.09	$3.10	$3.10	88,899
2018-01-02	$3.30	$3.63	$3.30	$3.37	$3.37	147,138
2017-12-29	$3.18	$3.37	$3.17	$3.30	$3.30	133,704
2017-12-28	$3.06	$3.48	$2.94	$3.19	$3.19	436,970
2017-12-27	$2.92	$3.16	$2.81	$3.04	$3.04	241,643
2017-12-26	$2.95	$3.00	$2.69	$2.94	$2.94	418,221
2017-12-22	$2.43	$2.73	$2.41	$2.66	$2.66	447,082
2017-12-21	$2.54	$2.58	$2.42	$2.43	$2.43	54,940
2017-12-20	$2.73	$2.74	$2.50	$2.56	$2.56	89,682
2017-12-19	$2.50	$2.73	$2.50	$2.73	$2.73	80,723
2017-12-18	$2.60	$2.77	$2.34	$2.57	$2.57	274,242
2017-12-15	$2.74	$3.25	$2.54	$2.67	$2.67	767,396
2017-12-14	$2.42	$2.72	$2.42	$2.66	$2.66	53,553
2017-12-13	$2.36	$2.36	$2.36	$2.36	$2.36	1
2017-12-12	$2.47	$2.54	$2.36	$2.36	$2.36	13,520
2017-12-11	$2.45	$2.49	$2.42	$2.49	$2.49	829
2017-12-08	$2.44	$2.47	$2.38	$2.44	$2.44	9,803
2017-12-07	$2.46	$2.46	$2.44	$2.45	$2.45	9,187
2017-12-06	$2.50	$2.53	$2.48	$2.48	$2.48	11,393
2017-12-05	$2.58	$2.58	$2.48	$2.54	$2.54	23,360
2017-12-04	$2.63	$2.66	$2.59	$2.64	$2.64	9,707
2017-12-01	$2.65	$2.65	$2.50	$2.62	$2.62	9,655
2017-11-30	$2.50	$2.73	$2.50	$2.51	$2.51	72,662
2017-11-29	$2.51	$2.54	$2.50	$2.50	$2.50	7,261
2017-11-28	$2.53	$2.54	$2.30	$2.54	$2.54	50,050
2017-11-27	$2.55	$2.55	$2.51	$2.54	$2.54	7,257
2017-11-24	$2.54	$2.55	$2.50	$2.54	$2.54	16,410
2017-11-22	$2.53	$2.54	$2.49	$2.49	$2.49	16,872
2017-11-21	$2.59	$2.60	$2.50	$2.52	$2.52	9,810
2017-11-20	$2.56	$2.76	$2.56	$2.64	$2.64	6,203
2017-11-17	$2.67	$2.67	$2.58	$2.58	$2.58	18,365
2017-11-16	$2.59	$2.60	$2.57	$2.57	$2.57	10,525
2017-11-15	$2.65	$2.65	$2.63	$2.63	$2.63	1,249
2017-11-14	$2.70	$2.71	$2.65	$2.65	$2.65	10,955
2017-11-13	$2.60	$2.70	$2.60	$2.69	$2.69	54,409
2017-11-10	$2.65	$2.65	$2.60	$2.63	$2.63	3,152
2017-11-09	$2.44	$2.59	$2.41	$2.55	$2.55	15,337
2017-11-08	$2.42	$2.47	$2.39	$2.45	$2.45	8,250
2017-11-07	$2.44	$2.44	$2.44	$2.44	$2.44	569
2017-11-06	$2.45	$2.47	$2.40	$2.47	$2.47	12,102
2017-11-03	$2.44	$2.44	$2.42	$2.42	$2.42	3,279
2017-11-02	$2.35	$2.35	$2.35	$2.35	$2.35	2,279
2017-11-01	$2.34	$2.40	$2.34	$2.39	$2.39	4,926
2017-10-31	$2.36	$2.37	$2.34	$2.34	$2.34	3,226
2017-10-30	$2.41	$2.41	$2.36	$2.38	$2.38	1,676
2017-10-27	$2.39	$2.47	$2.35	$2.39	$2.39	15,644
2017-10-26	$2.39	$2.39	$2.35	$2.35	$2.35	2,341
2017-10-25	$2.36	$2.43	$2.36	$2.40	$2.40	3,504
2017-10-24	$2.40	$2.41	$2.33	$2.38	$2.38	23,313
2017-10-23	$2.39	$2.42	$2.37	$2.42	$2.42	2,265
2017-10-20	$2.50	$2.55	$2.08	$2.33	$2.33	32,567
2017-10-19	$2.47	$2.47	$2.47	$2.47	$2.47	143
2017-10-18	$2.50	$2.50	$2.46	$2.46	$2.46	6,061
2017-10-17	$2.55	$2.55	$2.45	$2.51	$2.51	6,619
2017-10-16	$2.50	$2.50	$2.49	$2.50	$2.50	3,332
2017-10-13	$2.56	$2.56	$2.50	$2.51	$2.51	5,045
2017-10-12	$2.55	$2.55	$2.50	$2.50	$2.50	553
2017-10-11	$2.57	$2.57	$2.50	$2.50	$2.50	13,105
2017-10-10	$2.59	$2.59	$2.51	$2.51	$2.51	17,839
2017-10-09	$2.65	$2.68	$2.58	$2.60	$2.60	16,225
2017-10-06	$2.68	$2.68	$2.68	$2.68	$2.68	191
2017-10-05	$2.65	$2.69	$2.65	$2.69	$2.69	1,987
2017-10-04	$2.65	$2.69	$2.64	$2.69	$2.69	3,931
2017-10-03	$2.62	$2.65	$2.62	$2.64	$2.64	7,798
2017-10-02	$2.61	$2.62	$2.61	$2.62	$2.62	6,042
2017-09-29	$2.63	$2.63	$2.59	$2.59	$2.59	819
2017-09-28	$2.65	$2.66	$2.60	$2.66	$2.66	4,312
2017-09-27	$2.58	$2.58	$2.51	$2.51	$2.51	6,768
2017-09-26	$2.52	$2.58	$2.50	$2.56	$2.56	4,473
2017-09-25	$2.60	$2.60	$2.52	$2.58	$2.58	11,580
2017-09-22	$2.60	$2.62	$2.59	$2.61	$2.61	1,344
2017-09-21	$2.63	$2.63	$2.63	$2.63	$2.63	0
2017-09-20	$2.71	$2.71	$2.55	$2.63	$2.63	3,626
2017-09-19	$2.57	$2.68	$2.57	$2.60	$2.60	2,105
2017-09-18	$2.58	$2.74	$2.58	$2.58	$2.58	5,773
2017-09-15	$2.74	$2.74	$2.58	$2.58	$2.58	11,829
2017-09-14	$2.71	$2.75	$2.65	$2.75	$2.75	9,666
2017-09-13	$2.74	$2.74	$2.71	$2.72	$2.72	4,329
2017-09-12	$2.72	$2.74	$2.70	$2.72	$2.72	7,020
2017-09-11	$2.68	$2.72	$2.66	$2.70	$2.70	8,713
2017-09-08	$2.64	$2.69	$2.64	$2.68	$2.68	5,159
2017-09-07	$2.69	$2.69	$2.60	$2.66	$2.66	2,350
2017-09-06	$2.70	$2.70	$2.60	$2.62	$2.62	8,293
2017-09-05	$2.65	$2.70	$2.64	$2.66	$2.66	7,275
2017-09-01	$2.63	$2.64	$2.63	$2.64	$2.64	208
2017-08-31	$2.64	$2.65	$2.60	$2.61	$2.61	3,959
2017-08-30	$2.65	$2.65	$2.63	$2.63	$2.63	380
2017-08-29	$2.60	$2.65	$2.58	$2.61	$2.61	2,360
2017-08-28	$2.61	$2.63	$2.60	$2.60	$2.60	2,404
2017-08-25	$2.59	$2.59	$2.59	$2.59	$2.59	101
2017-08-24	$2.60	$2.60	$2.59	$2.59	$2.59	1,517
2017-08-23	$2.64	$2.64	$2.57	$2.58	$2.58	7,598
2017-08-22	$2.52	$2.73	$2.52	$2.57	$2.57	37,645
2017-08-21	$2.72	$2.72	$2.66	$2.69	$2.69	4,638
2017-08-18	$2.72	$2.72	$2.57	$2.65	$2.65	39,275
2017-08-17	$2.69	$2.70	$2.68	$2.69	$2.69	14,174
2017-08-16	$2.75	$2.75	$2.68	$2.68	$2.68	8,730
2017-08-15	$2.74	$2.76	$2.69	$2.70	$2.70	29,146
2017-08-14	$2.82	$2.82	$2.69	$2.70	$2.70	43,883
2017-08-11	$2.73	$2.73	$2.73	$2.73	$2.73	20
2017-08-10	$2.69	$2.73	$2.69	$2.73	$2.73	4,580
2017-08-09	$2.74	$2.75	$2.67	$2.70	$2.70	6,188
2017-08-08	$2.77	$2.80	$2.75	$2.75	$2.75	5,207
2017-08-07	$2.79	$2.79	$2.79	$2.79	$2.79	2,324
2017-08-04	$2.80	$2.80	$2.80	$2.80	$2.80	208
2017-08-03	$2.78	$2.81	$2.77	$2.81	$2.81	2,204
2017-08-02	$2.76	$2.80	$2.76	$2.80	$2.80	1,790
2017-08-01	$2.80	$2.80	$2.80	$2.80	$2.80	174
2017-07-31	$2.83	$2.83	$2.80	$2.82	$2.82	2,801
2017-07-28	$2.80	$2.80	$2.80	$2.80	$2.80	1,009
2017-07-27	$2.73	$2.83	$2.73	$2.83	$2.83	4,530
2017-07-26	$2.73	$2.73	$2.73	$2.73	$2.73	10
2017-07-25	$2.81	$2.81	$2.73	$2.73	$2.73	2,324
2017-07-24	$2.85	$2.85	$2.82	$2.82	$2.82	5,851
2017-07-21	$2.85	$2.85	$2.78	$2.84	$2.84	4,563
2017-07-20	$2.85	$2.85	$2.85	$2.85	$2.85	45
2017-07-19	$2.81	$2.85	$2.81	$2.85	$2.85	29,143
2017-07-18	$2.79	$2.81	$2.79	$2.81	$2.81	2,853
2017-07-17	$2.81	$2.84	$2.80	$2.84	$2.84	2,020
2017-07-14	$2.79	$2.83	$2.79	$2.83	$2.83	4,493
2017-07-13	$2.79	$2.79	$2.79	$2.79	$2.79	900
2017-07-12	$2.79	$2.83	$2.78	$2.82	$2.82	2,966
2017-07-11	$2.81	$2.81	$2.79	$2.79	$2.79	728
2017-07-10	$2.82	$2.82	$2.82	$2.82	$2.82	53
2017-07-07	$2.80	$2.82	$2.79	$2.82	$2.82	2,634
2017-07-06	$2.82	$2.84	$2.81	$2.82	$2.82	1,346
2017-07-05	$2.80	$2.85	$2.79	$2.79	$2.79	2,010
2017-07-03	$2.83	$2.85	$2.80	$2.81	$2.81	9,070
2017-06-30	$2.80	$2.81	$2.78	$2.78	$2.78	1,565
2017-06-29	$2.77	$2.83	$2.77	$2.80	$2.80	7,688
2017-06-28	$2.71	$2.83	$2.71	$2.81	$2.81	33,443
2017-06-27	$2.75	$2.75	$2.70	$2.70	$2.70	10,817
2017-06-26	$2.85	$2.88	$2.74	$2.76	$2.76	10,188
2017-06-23	$2.67	$2.85	$2.67	$2.85	$2.85	34,073
2017-06-22	$2.70	$2.70	$2.70	$2.70	$2.70	7
2017-06-21	$2.70	$2.71	$2.70	$2.70	$2.70	2,406
2017-06-20	$2.75	$2.75	$2.70	$2.74	$2.74	5,373
2017-06-19	$2.78	$2.80	$2.74	$2.77	$2.77	8,494
2017-06-16	$2.74	$2.77	$2.72	$2.77	$2.77	4,220
2017-06-15	$2.78	$2.79	$2.76	$2.76	$2.76	1,633
2017-06-14	$2.81	$2.81	$2.61	$2.78	$2.78	62,047
2017-06-13	$2.82	$2.85	$2.78	$2.85	$2.85	11,513
2017-06-12	$2.90	$2.94	$2.87	$2.89	$2.89	16,032
2017-06-09	$2.90	$2.90	$2.84	$2.85	$2.85	5,378
2017-06-08	$2.81	$2.90	$2.81	$2.90	$2.90	21,462
2017-06-07	$2.85	$2.85	$2.77	$2.80	$2.80	49,132
2017-06-06	$2.85	$2.87	$2.77	$2.83	$2.83	62,632
2017-06-05	$2.92	$2.93	$2.82	$2.85	$2.85	10,845
2017-06-02	$2.98	$3.08	$2.91	$2.91	$2.91	209,552
2017-06-01	$2.95	$2.99	$2.90	$2.95	$2.95	88,348
2017-05-31	$2.88	$2.88	$2.83	$2.86	$2.86	17,448
2017-05-30	$2.88	$2.90	$2.83	$2.87	$2.87	18,604
2017-05-26	$2.75	$2.75	$2.75	$2.75	$2.75	1,700
2017-05-25	$2.71	$2.75	$2.71	$2.75	$2.75	6,720
2017-05-24	$2.84	$2.84	$2.76	$2.79	$2.79	5,882
2017-05-23	$2.80	$2.87	$2.80	$2.87	$2.87	17,900
2017-05-22	$2.70	$2.82	$2.70	$2.79	$2.79	13,485
2017-05-19	$2.68	$2.76	$2.62	$2.76	$2.76	42,472
2017-05-18	$2.70	$2.71	$2.68	$2.70	$2.70	8,366
2017-05-17	$2.70	$2.72	$2.60	$2.69	$2.69	18,223
2017-05-16	$2.75	$2.89	$2.72	$2.72	$2.72	100,059
2017-05-15	$2.58	$2.66	$2.58	$2.66	$2.66	15,098
2017-05-12	$2.59	$2.59	$2.59	$2.59	$2.59	8
2017-05-11	$2.61	$2.61	$2.57	$2.59	$2.59	6,426
2017-05-10	$2.61	$2.61	$2.60	$2.60	$2.60	208
2017-05-09	$2.63	$2.63	$2.59	$2.60	$2.60	9,421
2017-05-08	$2.58	$2.60	$2.57	$2.59	$2.59	26,392
2017-05-05	$2.61	$2.62	$2.57	$2.59	$2.59	6,836
2017-05-04	$2.62	$2.62	$2.55	$2.58	$2.58	13,562
2017-05-03	$2.63	$2.64	$2.62	$2.62	$2.62	3,300
2017-05-02	$2.64	$2.64	$2.62	$2.62	$2.62	9,113
2017-05-01	$2.69	$2.70	$2.60	$2.67	$2.67	16,915
2017-04-28	$2.69	$2.70	$2.69	$2.69	$2.69	13,304
2017-04-27	$2.60	$2.66	$2.57	$2.62	$2.62	16,324
2017-04-26	$2.67	$2.69	$2.63	$2.69	$2.69	9,384
2017-04-25	$2.65	$2.66	$2.64	$2.66	$2.66	8,792
2017-04-24	$2.57	$2.64	$2.52	$2.64	$2.64	10,560
2017-04-21	$2.58	$2.62	$2.58	$2.62	$2.62	2,470
2017-04-20	$2.60	$2.63	$2.60	$2.60	$2.60	13,657
2017-04-19	$2.65	$2.65	$2.55	$2.55	$2.55	20,845
2017-04-18	$2.67	$2.68	$2.67	$2.67	$2.67	1,338
2017-04-17	$2.62	$2.70	$2.62	$2.67	$2.67	27,852
2017-04-13	$2.54	$2.62	$2.53	$2.59	$2.59	17,411
2017-04-12	$2.59	$2.62	$2.52	$2.55	$2.55	18,921
2017-04-11	$2.61	$2.65	$2.56	$2.60	$2.60	10,087
2017-04-10	$2.70	$2.75	$2.62	$2.63	$2.63	11,220
2017-04-07	$2.75	$2.75	$2.69	$2.69	$2.69	20,823
2017-04-06	$2.77	$2.77	$2.65	$2.70	$2.70	34,931
2017-04-05	$2.80	$2.80	$2.76	$2.76	$2.76	7,804
2017-04-04	$2.80	$2.85	$2.77	$2.80	$2.80	23,995
2017-04-03	$2.92	$2.94	$2.78	$2.80	$2.80	27,664
2017-03-31	$2.87	$2.90	$2.77	$2.83	$2.83	23,267
2017-03-30	$2.94	$2.94	$2.84	$2.84	$2.84	11,553
2017-03-29	$2.78	$2.90	$2.77	$2.84	$2.84	15,135
2017-03-28	$2.85	$2.90	$2.78	$2.79	$2.79	19,262
2017-03-27	$2.84	$2.84	$2.83	$2.83	$2.83	4,411
2017-03-24	$2.90	$2.90	$2.80	$2.81	$2.81	19,012
2017-03-23	$2.83	$2.85	$2.83	$2.84	$2.84	3,555
2017-03-22	$2.93	$2.95	$2.80	$2.82	$2.82	17,677
2017-03-21	$2.90	$2.93	$2.90	$2.93	$2.93	3,705
2017-03-20	$2.89	$2.95	$2.89	$2.90	$2.90	8,349
2017-03-17	$2.85	$3.00	$2.85	$3.00	$3.00	36,537
2017-03-16	$3.02	$3.02	$2.84	$2.87	$2.87	36,067
2017-03-15	$3.01	$3.10	$2.99	$3.02	$3.02	22,448
2017-03-14	$3.12	$3.17	$2.98	$2.98	$2.98	51,883
2017-03-13	$3.22	$3.22	$3.10	$3.11	$3.11	12,125
2017-03-10	$3.04	$3.19	$3.04	$3.15	$3.15	70,502
2017-03-09	$3.10	$3.10	$3.07	$3.08	$3.08	6,829
2017-03-08	$3.07	$3.07	$3.07	$3.07	$3.07	702
2017-03-07	$3.18	$3.19	$3.03	$3.10	$3.10	55,972
2017-03-06	$3.07	$3.23	$3.07	$3.18	$3.18	27,640
2017-03-03	$3.07	$3.07	$3.03	$3.03	$3.03	5,506
2017-03-02	$3.07	$3.07	$3.04	$3.04	$3.04	9,372
2017-03-01	$3.07	$3.07	$3.02	$3.03	$3.03	10,795
2017-02-28	$3.10	$3.10	$3.07	$3.07	$3.07	24,729
2017-02-27	$3.09	$3.10	$3.07	$3.09	$3.09	61,316
2017-02-24	$3.09	$3.09	$3.03	$3.05	$3.05	10,464
2017-02-23	$3.09	$3.09	$3.03	$3.05	$3.05	9,421
2017-02-22	$3.10	$3.14	$3.08	$3.10	$3.10	31,791
2017-02-21	$3.03	$3.09	$3.02	$3.06	$3.06	6,330
2017-02-17	$3.00	$3.10	$3.00	$3.02	$3.02	32,194
2017-02-16	$3.04	$3.30	$2.96	$3.07	$3.07	250,180
2017-02-15	$2.38	$2.90	$2.37	$2.86	$2.86	4,339
2017-02-14	$2.30	$2.30	$2.30	$2.30	$2.30	713
2017-02-13	$2.27	$2.35	$2.27	$2.34	$2.34	8,390
2017-02-10	$2.30	$2.30	$2.30	$2.30	$2.30	297
2017-02-09	$2.39	$2.39	$2.39	$2.39	$2.39	115
2017-02-08	$2.41	$2.41	$2.41	$2.41	$2.41	15
2017-02-07	$2.39	$2.42	$2.39	$2.41	$2.41	6,682
2017-02-06	$2.42	$2.44	$2.42	$2.42	$2.42	9,110
2017-02-03	$2.44	$2.45	$2.43	$2.45	$2.45	10,532
2017-02-02	$2.45	$2.45	$2.45	$2.45	$2.45	64
2017-02-01	$2.40	$2.45	$2.40	$2.45	$2.45	6,109
2017-01-31	$2.42	$2.45	$2.40	$2.40	$2.40	15,267
2017-01-30	$2.44	$2.45	$2.44	$2.45	$2.45	11,488
2017-01-27	$2.41	$2.45	$2.37	$2.44	$2.44	15,703
2017-01-26	$2.42	$2.45	$2.42	$2.44	$2.44	11,035
2017-01-25	$2.40	$2.43	$2.40	$2.43	$2.43	23,412
2017-01-24	$2.44	$2.55	$2.19	$2.45	$2.45	202,779
2017-01-23	$2.59	$2.61	$2.40	$2.49	$2.49	19,735
2017-01-20	$2.72	$2.77	$2.59	$2.71	$2.71	78,086
2017-01-19	$2.72	$2.75	$2.72	$2.74	$2.74	26,160
2017-01-18	$2.74	$2.78	$2.74	$2.78	$2.78	9,150
2017-01-17	$2.68	$2.75	$2.65	$2.74	$2.74	14,801
2017-01-13	$2.70	$2.76	$2.65	$2.75	$2.75	14,999
2017-01-12	$3.00	$3.01	$2.67	$2.67	$2.67	1,350
2017-01-11	$2.63	$2.74	$2.63	$2.73	$2.73	6,302
2017-01-10	$2.62	$2.75	$2.49	$2.57	$2.57	17,135
2017-01-09	$2.74	$2.74	$2.45	$2.61	$2.61	15,233
2017-01-06	$2.75	$2.83	$2.73	$2.76	$2.76	5,340
2017-01-05	$2.71	$2.74	$2.71	$2.74	$2.74	1,262
2017-01-04	$2.74	$2.82	$2.74	$2.75	$2.75	2,678
2017-01-03	$2.70	$2.75	$2.70	$2.71	$2.71	2,483
2016-12-30	$2.70	$2.81	$2.65	$2.68	$2.68	12,913
2016-12-29	$2.60	$2.73	$2.60	$2.64	$2.64	3,621
2016-12-28	$2.86	$2.88	$2.54	$2.57	$2.57	8,716
2016-12-27	$2.80	$2.90	$2.77	$2.86	$2.86	4,586
2016-12-23	$2.90	$2.90	$2.82	$2.90	$2.90	2,166
2016-12-22	$2.91	$2.91	$2.91	$2.91	$2.91	100
2016-12-21	$2.80	$2.93	$2.80	$2.93	$2.93	2,612
2016-12-20	$2.85	$3.03	$2.77	$2.91	$2.91	3,910
2016-12-19	$2.99	$2.99	$2.99	$2.99	$2.99	0
2016-12-16	$2.86	$3.03	$2.61	$2.99	$2.99	31,666
2016-12-15	$2.88	$2.96	$2.84	$2.87	$2.87	4,127
2016-12-14	$2.97	$2.97	$2.83	$2.94	$2.94	6,014
2016-12-13	$3.05	$3.05	$2.96	$2.96	$2.96	3,133
2016-12-12	$3.17	$3.17	$2.98	$3.08	$3.08	18,506
2016-12-09	$3.01	$3.19	$3.01	$3.14	$3.14	3,505
2016-12-08	$3.13	$3.13	$3.10	$3.10	$3.10	460
2016-12-07	$3.15	$3.15	$3.08	$3.09	$3.09	864
2016-12-06	$3.19	$3.27	$2.95	$3.25	$3.25	162,063
2016-12-05	$3.20	$3.25	$2.99	$3.11	$3.11	72,421
2016-12-02	$3.21	$3.25	$3.21	$3.23	$3.23	3,576
2016-12-01	$3.23	$3.24	$3.17	$3.17	$3.17	4,785
2016-11-30	$3.23	$3.24	$3.23	$3.23	$3.23	2,400
2016-11-29	$3.25	$3.26	$3.24	$3.24	$3.24	6,411
2016-11-28	$3.16	$3.24	$3.04	$3.22	$3.22	9,657
2016-11-25	$3.02	$3.02	$3.02	$3.02	$3.02	100
2016-11-23	$3.25	$3.26	$3.15	$3.16	$3.16	9,800
2016-11-22	$3.23	$3.24	$3.23	$3.24	$3.24	2,600
2016-11-21	$3.24	$3.25	$3.18	$3.25	$3.25	14,246
2016-11-18	$3.23	$3.23	$3.23	$3.23	$3.23	500
2016-11-17	$3.21	$3.26	$3.21	$3.25	$3.25	3,939
2016-11-16	$3.20	$3.26	$3.18	$3.20	$3.20	8,650
2016-11-15	$3.23	$3.24	$3.23	$3.24	$3.24	3,330
2016-11-14	$3.22	$3.25	$3.22	$3.24	$3.24	13,549
2016-11-11	$3.11	$3.13	$3.11	$3.13	$3.13	355
2016-11-10	$3.24	$3.24	$3.24	$3.24	$3.24	1
2016-11-09	$3.24	$3.24	$3.24	$3.24	$3.24	0
2016-11-08	$3.24	$3.24	$3.24	$3.24	$3.24	1,048
2016-11-07	$3.25	$3.25	$3.25	$3.25	$3.25	1,478
2016-11-04	$3.24	$3.26	$3.24	$3.24	$3.24	5,836
2016-11-03	$3.24	$3.24	$3.24	$3.24	$3.24	1,549
2016-11-02	$3.24	$3.24	$3.24	$3.24	$3.24	3,000
2016-11-01	$3.24	$3.24	$3.19	$3.23	$3.23	11,085
2016-10-31	$3.24	$3.24	$3.24	$3.24	$3.24	228
2016-10-28	$3.25	$3.25	$3.24	$3.24	$3.24	4,601
2016-10-27	$3.24	$3.24	$3.24	$3.24	$3.24	945
2016-10-26	$3.24	$3.25	$3.22	$3.22	$3.22	23,366
2016-10-25	$3.21	$3.24	$3.21	$3.24	$3.24	820
2016-10-24	$3.23	$3.25	$3.23	$3.23	$3.23	923
2016-10-21	$3.22	$3.23	$3.22	$3.23	$3.23	1,700
2016-10-20	$3.23	$3.25	$3.18	$3.23	$3.23	20,114
2016-10-19	$3.25	$3.25	$3.22	$3.23	$3.23	13,406
2016-10-18	$3.26	$3.27	$3.24	$3.25	$3.25	4,800
2016-10-17	$3.29	$3.29	$3.23	$3.27	$3.27	1,900
2016-10-14	$3.36	$3.36	$3.17	$3.23	$3.23	31,967
2016-10-13	$3.31	$3.34	$3.31	$3.33	$3.33	4,319
2016-10-12	$3.28	$3.28	$3.28	$3.28	$3.28	0
2016-10-11	$3.23	$3.34	$3.23	$3.28	$3.28	63,578
2016-10-10	$3.25	$3.30	$3.02	$3.25	$3.25	37,333
2016-10-07	$3.24	$3.29	$3.18	$3.29	$3.29	32,506
2016-10-06	$3.24	$3.24	$3.24	$3.24	$3.24	1,700
2016-10-05	$3.26	$3.27	$3.25	$3.27	$3.27	4,501
2016-10-04	$3.23	$3.32	$3.23	$3.30	$3.30	6,683
2016-10-03	$3.24	$3.24	$3.23	$3.24	$3.24	8,102
2016-09-30	$3.24	$3.28	$3.24	$3.24	$3.24	14,016
2016-09-29	$3.24	$3.24	$3.24	$3.24	$3.24	16
2016-09-28	$3.25	$3.28	$3.24	$3.24	$3.24	1,079
2016-09-27	$3.25	$3.26	$3.12	$3.19	$3.19	7,294
2016-09-26	$3.29	$3.30	$3.24	$3.28	$3.28	8,153
2016-09-23	$3.21	$3.40	$3.21	$3.35	$3.35	34,774
2016-09-22	$3.24	$3.24	$2.80	$3.22	$3.22	39,783
2016-09-21	$3.26	$3.39	$3.10	$3.30	$3.30	62,012
2016-09-20	$3.26	$3.28	$3.23	$3.23	$3.23	2,225
2016-09-19	$3.41	$3.41	$3.05	$3.29	$3.29	47,698
2016-09-16	$3.43	$3.51	$3.29	$3.45	$3.45	10,414
2016-09-15	$3.25	$3.28	$3.24	$3.28	$3.28	12,999
2016-09-14	$3.24	$3.88	$3.23	$3.24	$3.24	112,485
2016-09-13	$3.23	$3.25	$3.23	$3.25	$3.25	96,236
2016-09-12	$3.17	$3.24	$3.17	$3.23	$3.23	11,065
2016-09-09	$3.21	$3.23	$3.21	$3.22	$3.22	54,494
2016-09-08	$3.21	$3.25	$3.21	$3.22	$3.22	127,845
2016-09-07	$3.23	$3.25	$3.21	$3.21	$3.21	512,442
2016-09-06	$3.24	$3.24	$3.22	$3.22	$3.22	34,859
2016-09-02	$3.23	$3.24	$3.22	$3.22	$3.22	114,432
2016-09-01	$3.21	$3.23	$3.20	$3.23	$3.23	140,083
2016-08-31	$3.21	$3.23	$3.21	$3.21	$3.21	8,650
2016-08-30	$3.23	$3.23	$3.20	$3.22	$3.22	84,816
2016-08-29	$3.16	$3.22	$3.16	$3.22	$3.22	186,673
2016-08-26	$3.18	$3.19	$3.18	$3.18	$3.18	4,794
2016-08-25	$3.12	$3.18	$3.12	$3.17	$3.17	69,686
2016-08-24	$3.10	$3.12	$3.10	$3.12	$3.12	145,066
2016-08-23	$3.12	$3.14	$3.10	$3.12	$3.12	120,668
2016-08-22	$3.10	$3.13	$3.10	$3.12	$3.12	11,905
2016-08-19	$3.12	$3.12	$3.11	$3.12	$3.12	95,303
2016-08-18	$3.10	$3.12	$3.09	$3.10	$3.10	36,286
2016-08-17	$3.07	$3.12	$3.07	$3.10	$3.10	133,444
2016-08-16	$3.05	$3.10	$3.03	$3.10	$3.10	26,900
2016-08-15	$3.12	$3.12	$3.04	$3.06	$3.06	52,710
2016-08-12	$3.05	$3.15	$3.02	$3.10	$3.10	237,685
2016-08-11	$2.95	$3.06	$2.95	$3.01	$3.01	47,742
2016-08-10	$3.06	$3.06	$2.91	$2.91	$2.91	42,322
2016-08-09	$3.02	$3.06	$3.02	$3.02	$3.02	2,300
2016-08-08	$3.06	$3.06	$3.02	$3.02	$3.02	14,414
2016-08-05	$3.09	$3.09	$3.06	$3.06	$3.06	1,922
2016-08-04	$3.10	$3.10	$3.03	$3.03	$3.03	7,387
2016-08-03	$3.06	$3.09	$3.03	$3.09	$3.09	11,583
2016-08-02	$3.10	$3.10	$3.10	$3.10	$3.10	3,262
2016-08-01	$3.05	$3.08	$3.05	$3.08	$3.08	2,857
2016-07-29	$3.10	$3.10	$3.02	$3.02	$3.02	40,491
2016-07-28	$3.09	$3.10	$3.07	$3.10	$3.10	37,403
2016-07-27	$3.10	$3.10	$3.08	$3.08	$3.08	37,215
2016-07-26	$3.10	$3.10	$3.07	$3.08	$3.08	111,195
2016-07-25	$3.10	$3.10	$3.08	$3.09	$3.09	124,458
2016-07-22	$3.10	$3.10	$3.09	$3.10	$3.10	133,340
2016-07-21	$3.10	$3.10	$3.10	$3.10	$3.10	133,918
2016-07-20	$3.10	$3.11	$3.09	$3.09	$3.09	91,045
2016-07-19	$3.07	$3.10	$3.07	$3.10	$3.10	93,539
2016-07-18	$3.10	$3.10	$3.08	$3.10	$3.10	32,012
2016-07-15	$3.10	$3.10	$3.10	$3.10	$3.10	33,705
2016-07-14	$3.06	$3.08	$3.06	$3.08	$3.08	1,104
2016-07-13	$3.11	$3.11	$3.11	$3.11	$3.11	200
2016-07-12	$3.08	$3.13	$3.04	$3.06	$3.06	4,617
2016-07-11	$3.11	$3.11	$3.11	$3.11	$3.11	126
2016-07-08	$3.07	$3.14	$3.05	$3.10	$3.10	25,474
2016-07-07	$3.15	$3.15	$3.08	$3.08	$3.08	51,899
2016-07-06	$3.07	$3.16	$3.06	$3.16	$3.16	42,780
2016-07-05	$3.05	$3.16	$3.04	$3.08	$3.08	10,218
2016-07-01	$3.06	$3.07	$3.05	$3.05	$3.05	3,104
2016-06-30	$3.00	$3.12	$3.00	$3.00	$3.00	55,279
2016-06-29	$3.01	$3.01	$3.01	$3.01	$3.01	283
2016-06-28	$2.94	$3.00	$2.94	$3.00	$3.00	2,089
2016-06-27	$3.00	$3.00	$2.92	$2.94	$2.94	8,528
2016-06-24	$2.96	$3.02	$2.96	$3.00	$3.00	30,341
2016-06-23	$2.97	$3.09	$2.97	$2.99	$2.99	1,323
2016-06-22	$3.04	$3.05	$2.99	$3.00	$3.00	45,378
2016-06-21	$3.04	$3.04	$3.01	$3.01	$3.01	320
2016-06-20	$3.02	$3.03	$3.01	$3.01	$3.01	820
2016-06-17	$3.04	$3.04	$3.00	$3.02	$3.02	4,534
2016-06-16	$2.97	$3.00	$2.97	$3.00	$3.00	6,706
2016-06-15	$3.00	$3.01	$2.96	$3.01	$3.01	7,922
2016-06-14	$2.99	$3.01	$2.98	$2.99	$2.99	10,602
2016-06-13	$3.02	$3.02	$2.99	$2.99	$2.99	5,143
2016-06-10	$3.03	$3.06	$2.96	$3.05	$3.05	30,169
2016-06-09	$3.09	$3.09	$3.02	$3.03	$3.03	37,024
2016-06-08	$3.09	$3.09	$3.09	$3.09	$3.09	632
2016-06-07	$3.10	$3.10	$3.10	$3.10	$3.10	140
2016-06-06	$3.10	$3.10	$3.09	$3.09	$3.09	3,559
2016-06-03	$3.10	$3.10	$3.09	$3.09	$3.09	131,467
2016-06-02	$3.09	$3.10	$3.08	$3.09	$3.09	21,429
2016-06-01	$3.10	$3.10	$3.09	$3.10	$3.10	24,365
2016-05-31	$3.10	$3.10	$3.09	$3.09	$3.09	102,143
2016-05-27	$3.10	$3.10	$3.08	$3.08	$3.08	284,317
2016-05-26	$3.09	$3.10	$3.09	$3.10	$3.10	58,867
2016-05-25	$3.09	$3.09	$3.09	$3.09	$3.09	321
2016-05-24	$3.09	$3.09	$3.07	$3.07	$3.07	5,100
2016-05-23	$3.06	$3.10	$3.06	$3.09	$3.09	12,925
2016-05-20	$3.05	$3.05	$3.05	$3.05	$3.05	479
2016-05-19	$3.05	$3.06	$3.05	$3.06	$3.06	21,026
2016-05-18	$3.05	$3.06	$3.04	$3.04	$3.04	16,603
2016-05-17	$3.06	$3.06	$3.02	$3.04	$3.04	20,021
2016-05-16	$3.03	$3.04	$3.00	$3.04	$3.04	69,949
2016-05-13	$3.00	$3.09	$3.00	$3.09	$3.09	30,476
2016-05-12	$3.04	$3.05	$2.97	$2.97	$2.97	12,761
2016-05-11	$3.01	$3.05	$3.01	$3.03	$3.03	67,857
2016-05-10	$2.97	$3.05	$2.97	$3.05	$3.05	24,731
2016-05-09	$3.01	$3.04	$2.96	$3.00	$3.00	68,596
2016-05-06	$3.05	$3.05	$2.99	$3.03	$3.03	31,717
2016-05-05	$3.05	$3.05	$2.99	$3.00	$3.00	103,964
2016-05-04	$3.05	$3.05	$2.95	$3.02	$3.02	101,385
2016-05-03	$3.06	$3.10	$3.02	$3.07	$3.07	66,536
2016-05-02	$3.05	$3.09	$3.05	$3.06	$3.06	39,476
2016-04-29	$3.10	$3.13	$3.05	$3.05	$3.05	255,464
2016-04-28	$3.15	$3.20	$2.89	$3.13	$3.13	1,717,152
2016-04-27	$2.25	$2.35	$2.20	$2.26	$2.26	1,224
2016-04-26	$2.30	$2.30	$2.10	$2.12	$2.12	5,596
2016-04-25	$2.30	$2.30	$2.30	$2.30	$2.30	408
2016-04-22	$2.30	$2.31	$2.20	$2.21	$2.21	6,045
2016-04-21	$2.28	$2.31	$2.28	$2.30	$2.30	5,941
2016-04-20	$2.20	$2.31	$2.20	$2.27	$2.27	1,753
2016-04-19	$2.10	$2.38	$2.10	$2.21	$2.21	24,161
2016-04-18	$2.01	$2.08	$2.01	$2.07	$2.07	8,716
2016-04-15	$2.01	$2.05	$1.95	$2.00	$2.00	28,241
2016-04-14	$2.06	$2.06	$1.96	$1.98	$1.98	34,215
2016-04-13	$1.93	$2.06	$1.93	$2.00	$2.00	29,966
2016-04-12	$2.10	$2.13	$1.88	$1.95	$1.95	63,796
2016-04-11	$2.08	$2.10	$2.02	$2.10	$2.10	9,970
2016-04-08	$1.99	$2.08	$1.94	$2.05	$2.05	27,796
2016-04-07	$1.87	$2.00	$1.80	$1.94	$1.94	65,328
2016-04-06	$2.25	$2.25	$1.90	$1.91	$1.91	53,483
2016-04-05	$2.25	$2.25	$2.08	$2.13	$2.13	14,680
2016-04-04	$2.24	$2.32	$2.05	$2.25	$2.25	26,453
2016-04-01	$2.32	$2.39	$2.25	$2.25	$2.25	6,450
2016-03-31	$2.41	$2.41	$2.29	$2.39	$2.39	2,448
2016-03-30	$2.45	$2.45	$2.44	$2.44	$2.44	1,200
2016-03-29	$2.48	$2.50	$2.47	$2.47	$2.47	1,919
2016-03-28	$2.44	$2.50	$2.44	$2.50	$2.50	2,477
2016-03-24	$2.47	$2.48	$2.47	$2.47	$2.47	10,957
2016-03-23	$2.44	$2.48	$2.44	$2.48	$2.48	1,215
2016-03-22	$2.45	$2.47	$2.45	$2.47	$2.47	1,092
2016-03-21	$2.45	$2.49	$2.45	$2.48	$2.48	4,442
2016-03-18	$2.45	$2.49	$2.45	$2.49	$2.49	8,353
2016-03-17	$2.46	$2.49	$2.46	$2.46	$2.46	6,207
2016-03-16	$2.49	$2.49	$2.48	$2.49	$2.49	2,627
2016-03-15	$2.49	$2.49	$2.44	$2.44	$2.44	3,800
2016-03-14	$2.49	$2.49	$2.49	$2.49	$2.49	180
2016-03-11	$2.49	$2.49	$2.46	$2.49	$2.49	1,404
2016-03-10	$2.49	$2.49	$2.49	$2.49	$2.49	0
2016-03-09	$2.49	$2.49	$2.46	$2.49	$2.49	3,352
2016-03-08	$2.46	$2.46	$2.35	$2.35	$2.35	2,458
2016-03-07	$2.42	$2.49	$2.39	$2.39	$2.39	4,199
2016-03-04	$2.47	$2.47	$2.44	$2.45	$2.45	1,578
2016-03-03	$2.46	$2.47	$2.44	$2.45	$2.45	10,705
2016-03-02	$2.48	$2.48	$2.33	$2.44	$2.44	5,003
2016-03-01	$2.41	$2.44	$2.27	$2.43	$2.43	4,926
2016-02-29	$2.45	$2.50	$2.41	$2.41	$2.41	5,021
2016-02-26	$2.45	$2.48	$2.45	$2.48	$2.48	2,929
2016-02-25	$2.50	$2.51	$2.48	$2.48	$2.48	6,820
2016-02-24	$2.50	$2.51	$2.48	$2.48	$2.48	4,266
2016-02-23	$2.37	$2.45	$2.36	$2.45	$2.45	729
2016-02-22	$2.33	$2.43	$2.31	$2.40	$2.40	5,904
2016-02-19	$2.20	$2.58	$2.15	$2.31	$2.31	73,335
2016-02-18	$2.20	$2.20	$2.20	$2.20	$2.20	508
2016-02-17	$2.00	$2.03	$1.96	$2.03	$2.03	2,291
2016-02-16	$2.17	$2.19	$1.92	$2.05	$2.05	9,964
2016-02-12	$2.20	$2.20	$2.13	$2.16	$2.16	1,440
2016-02-11	$2.20	$2.20	$2.14	$2.14	$2.14	1,143
2016-02-10	$2.14	$2.14	$2.10	$2.12	$2.12	1,844
2016-02-09	$1.83	$2.23	$1.36	$2.23	$2.23	68,847
2016-02-08	$2.32	$2.46	$2.21	$2.32	$2.32	9,117
2016-02-05	$2.32	$2.44	$2.32	$2.38	$2.38	1,283
2016-02-04	$2.40	$2.50	$2.33	$2.37	$2.37	8,225
2016-02-03	$2.37	$2.50	$2.16	$2.50	$2.50	10,472
2016-02-02	$2.51	$2.54	$2.50	$2.52	$2.52	10,091
2016-02-01	$2.49	$2.54	$2.30	$2.52	$2.52	38,133
2016-01-29	$2.51	$2.64	$2.51	$2.52	$2.52	8,643
2016-01-28	$2.58	$2.58	$2.58	$2.58	$2.58	7
2016-01-27	$2.50	$2.71	$2.46	$2.58	$2.58	42,402
2016-01-26	$2.68	$2.68	$2.47	$2.54	$2.54	21,602
2016-01-25	$2.70	$2.81	$2.70	$2.70	$2.70	3,421
2016-01-22	$2.78	$2.90	$2.78	$2.85	$2.85	24,291
2016-01-21	$2.72	$2.74	$2.72	$2.74	$2.74	2,603
2016-01-20	$2.70	$2.76	$2.65	$2.76	$2.76	24,168
2016-01-19	$2.75	$2.75	$2.75	$2.75	$2.75	213
2016-01-15	$2.60	$2.76	$2.60	$2.68	$2.68	9,015
2016-01-14	$2.77	$2.77	$2.77	$2.77	$2.77	241
2016-01-13	$2.70	$2.77	$2.53	$2.77	$2.77	7,585
2016-01-12	$2.77	$2.80	$2.76	$2.77	$2.77	4,252
2016-01-11	$2.77	$2.80	$2.67	$2.71	$2.71	8,670
2016-01-08	$2.81	$2.81	$2.59	$2.79	$2.79	42,712
2016-01-07	$2.78	$2.80	$2.64	$2.80	$2.80	10,667
2016-01-06	$2.84	$2.84	$2.84	$2.84	$2.84	3
2016-01-05	$2.71	$2.84	$2.71	$2.84	$2.84	3,817
2016-01-04	$2.80	$2.85	$2.80	$2.81	$2.81	2,182
2015-12-31	$2.82	$2.88	$2.78	$2.82	$2.82	8,619
2015-12-30	$2.75	$2.90	$2.70	$2.79	$2.79	19,641
2015-12-29	$2.67	$2.91	$2.60	$2.86	$2.86	16,625
2015-12-28	$2.64	$2.79	$2.64	$2.73	$2.73	10,425
2015-12-24	$2.72	$2.74	$2.63	$2.72	$2.72	7,721
2015-12-23	$2.71	$2.71	$2.65	$2.66	$2.66	17,705
2015-12-22	$2.74	$2.74	$2.61	$2.74	$2.74	4,397
2015-12-21	$2.61	$2.78	$2.60	$2.75	$2.75	3,776
2015-12-18	$2.56	$2.79	$2.55	$2.79	$2.79	13,624
2015-12-17	$2.53	$2.70	$2.49	$2.63	$2.63	9,637
2015-12-16	$2.56	$2.77	$2.47	$2.77	$2.77	9,089
2015-12-15	$2.56	$2.60	$2.42	$2.59	$2.59	22,501
2015-12-14	$2.56	$2.62	$2.36	$2.54	$2.54	19,105
2015-12-11	$2.70	$2.90	$2.41	$2.54	$2.54	34,020
2015-12-10	$2.58	$2.64	$2.48	$2.60	$2.60	12,761
2015-12-09	$2.66	$2.73	$2.47	$2.73	$2.73	7,770
2015-12-08	$2.61	$2.75	$2.59	$2.64	$2.64	15,947
2015-12-07	$2.70	$2.80	$2.65	$2.72	$2.72	17,756
2015-12-04	$2.78	$2.80	$2.78	$2.80	$2.80	895
2015-12-03	$2.75	$2.82	$2.70	$2.73	$2.73	20,922
2015-12-02	$2.83	$2.88	$2.74	$2.88	$2.88	10,911
2015-12-01	$2.80	$2.89	$2.75	$2.80	$2.80	12,584
2015-11-30	$2.90	$2.90	$2.80	$2.87	$2.87	8,588
2015-11-27	$2.88	$2.94	$2.68	$2.94	$2.94	18,799
2015-11-25	$2.94	$3.09	$2.85	$2.94	$2.94	92,816
2015-11-24	$2.65	$2.65	$2.53	$2.60	$2.60	6,959
2015-11-23	$2.54	$2.61	$2.50	$2.54	$2.54	4,312
2015-11-20	$2.41	$2.61	$2.41	$2.51	$2.51	2,373
2015-11-19	$2.40	$2.60	$2.33	$2.55	$2.55	47,631
2015-11-18	$2.46	$2.50	$2.42	$2.42	$2.42	7,436
2015-11-17	$2.35	$2.52	$2.35	$2.46	$2.46	15,210
2015-11-16	$2.46	$2.49	$2.39	$2.39	$2.39	2,304
2015-11-13	$2.43	$2.44	$2.36	$2.40	$2.40	11,282
2015-11-12	$2.47	$2.59	$2.40	$2.40	$2.40	16,811
2015-11-11	$2.55	$2.58	$2.47	$2.53	$2.53	2,993
2015-11-10	$2.54	$2.59	$2.52	$2.59	$2.59	884
2015-11-09	$2.55	$2.60	$2.50	$2.58	$2.58	7,574
2015-11-06	$2.63	$2.66	$2.47	$2.60	$2.60	28,488
2015-11-05	$2.57	$2.68	$2.54	$2.62	$2.62	7,913
2015-11-04	$2.47	$2.62	$2.46	$2.59	$2.59	90,177
2015-11-03	$2.57	$2.64	$2.48	$2.51	$2.51	9,358
2015-11-02	$2.60	$2.67	$2.51	$2.58	$2.58	27,593
2015-10-30	$2.58	$2.64	$2.55	$2.57	$2.57	61,658
2015-10-29	$2.53	$2.68	$2.51	$2.60	$2.60	72,661
2015-10-28	$2.66	$2.66	$2.49	$2.58	$2.58	8,724
2015-10-27	$2.60	$2.61	$2.44	$2.50	$2.50	5,176
2015-10-26	$2.60	$2.65	$2.49	$2.59	$2.59	23,127
2015-10-23	$2.61	$2.67	$2.60	$2.65	$2.65	1,550
2015-10-22	$2.41	$2.64	$2.41	$2.62	$2.62	14,324
2015-10-21	$2.29	$2.68	$2.29	$2.58	$2.58	13,758
2015-10-20	$2.32	$2.35	$2.20	$2.28	$2.28	20,199
2015-10-19	$2.32	$2.41	$2.25	$2.34	$2.34	16,092
2015-10-16	$2.53	$2.55	$2.27	$2.45	$2.45	79,558
2015-10-15	$2.37	$2.61	$2.23	$2.58	$2.58	54,074
2015-10-14	$2.35	$2.42	$2.27	$2.30	$2.30	29,350
2015-10-13	$2.37	$2.43	$2.30	$2.40	$2.40	24,345
2015-10-12	$2.60	$2.60	$2.39	$2.42	$2.42	9,695
2015-10-09	$2.44	$2.44	$2.36	$2.44	$2.44	16,390
2015-10-08	$2.43	$2.49	$2.43	$2.47	$2.47	4,089
2015-10-07	$2.58	$2.72	$2.36	$2.42	$2.42	8,677
2015-10-06	$2.73	$2.73	$2.26	$2.59	$2.59	20,990
2015-10-05	$2.65	$2.88	$2.65	$2.71	$2.71	14,618
2015-10-02	$2.68	$2.68	$2.64	$2.68	$2.68	3,606
2015-10-01	$2.67	$2.78	$2.62	$2.67	$2.67	6,550
2015-09-30	$2.75	$2.90	$2.65	$2.75	$2.75	50,512
2015-09-29	$2.77	$2.90	$2.76	$2.90	$2.90	4,509
2015-09-28	$2.55	$2.89	$2.55	$2.89	$2.89	26,151
2015-09-25	$2.73	$2.98	$2.62	$2.80	$2.80	33,590
2015-09-24	$2.90	$2.98	$2.69	$2.85	$2.85	62,464
2015-09-23	$2.88	$2.98	$2.67	$2.97	$2.97	11,311
2015-09-22	$2.90	$3.00	$2.84	$2.98	$2.98	21,584
2015-09-21	$2.85	$2.99	$2.70	$2.85	$2.85	19,705
2015-09-18	$3.01	$3.16	$2.88	$2.89	$2.89	102,595
2015-09-17	$3.07	$3.23	$3.05	$3.12	$3.12	44,175
2015-09-16	$3.15	$3.20	$3.10	$3.11	$3.11	6,102
2015-09-15	$3.13	$3.20	$3.12	$3.20	$3.20	5,107
2015-09-14	$3.15	$3.33	$3.15	$3.20	$3.20	1,523
2015-09-11	$3.20	$3.31	$3.17	$3.30	$3.30	30,810
2015-09-10	$3.23	$3.35	$3.20	$3.28	$3.28	48,591
2015-09-09	$3.25	$3.25	$3.23	$3.25	$3.25	8,618
2015-09-08	$3.23	$3.26	$3.23	$3.24	$3.24	21,942
2015-09-04	$3.27	$3.30	$3.27	$3.27	$3.27	4,312
2015-09-03	$3.25	$3.30	$3.24	$3.29	$3.29	24,829
2015-09-02	$3.24	$3.30	$3.24	$3.26	$3.26	24,970
2015-09-01	$3.34	$3.36	$3.03	$3.19	$3.19	13,686
2015-08-31	$3.26	$3.34	$3.24	$3.33	$3.33	23,339
2015-08-28	$3.20	$3.50	$3.20	$3.37	$3.37	126,417
2015-08-27	$3.09	$3.34	$3.09	$3.26	$3.26	61,493

National Holdings Corporation (NHLDD) News Headlines

UK's Hunt announces new cuts to National Insurance

None

reuters.com March 6, 2024

Recent National Holdings Corporation (NHLDD) News

Similar Companies to National Holdings Corporation (NHLDD) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

National Holdings Corporation (NHLDD) Exchange: OTCBB