Navios Maritime Acquisition Corp (NNA) Stock Profile

Data as of May 2, 2025

$3.48 ($0.00) 0.00%

Navios Maritime Acquisition Corp - Daily Information

Click for more stock information on Navios Maritime Acquisition Corp.

Daily Information	Data
Date	May 2, 2025
Open	$3.48
Previous Close	$3.48
High	$3.48
Low	$3.48
Adjusted Open	$3.48
Previous Adjusted Close	$3.48
Adjusted High	$3.48
Adjusted Low	$3.48

Invest in Navios Maritime Acquisition Corp (NNA)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest with as little as $5.

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

Key People Navios Maritime Acquisition Corp

Employee	Position
Angeliki N. Frangou	Chairman & Chief Executive Officer
Leonidas Korres	Chief Financial Officer
Theodore C. Petrone	Director
Anna Kalathakis	Director & Senior VP-Legal Risk Management
Vasiliki Papaefthymiou	Secretary
Casey McDonald	Independent Director
Brigitte Noury	Independent Director
George Galatis	Independent Director
Eleni Warren	Independent Director
Christos Kokkinis	Independent Director

Historical Stock Data for Navios Maritime Acquisition Corp (NNA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-18	$3.48	$3.48	$3.48	$3.48	$3.48	0
2021-10-15	$3.48	$3.48	$3.48	$3.48	$3.48	0
2021-10-14	$3.71	$3.72	$3.48	$3.48	$3.48	524,888
2021-10-13	$3.84	$3.86	$3.65	$3.67	$3.67	282,272
2021-10-12	$3.84	$3.94	$3.82	$3.84	$3.84	168,377
2021-10-11	$3.95	$4.00	$3.89	$3.94	$3.94	160,435
2021-10-08	$4.05	$4.05	$3.88	$3.91	$3.91	331,611
2021-10-07	$4.23	$4.23	$3.95	$4.01	$4.01	235,435
2021-10-06	$3.98	$4.19	$3.98	$4.12	$4.12	394,401
2021-10-05	$3.95	$4.21	$3.95	$4.10	$4.10	217,021
2021-10-04	$4.30	$4.32	$3.87	$3.89	$3.89	327,082
2021-10-01	$4.13	$4.30	$4.09	$4.24	$4.24	389,877
2021-09-30	$4.01	$4.13	$3.97	$4.10	$4.10	219,782
2021-09-29	$4.09	$4.13	$3.94	$4.01	$4.01	365,546
2021-09-28	$3.95	$4.12	$3.85	$4.09	$4.09	547,383
2021-09-27	$3.82	$3.97	$3.77	$3.92	$3.92	244,550
2021-09-24	$3.72	$3.83	$3.65	$3.78	$3.78	118,292
2021-09-23	$3.60	$3.75	$3.56	$3.74	$3.74	123,349
2021-09-22	$3.45	$3.61	$3.40	$3.57	$3.57	204,139
2021-09-21	$3.38	$3.42	$3.30	$3.36	$3.36	135,336
2021-09-20	$3.48	$3.48	$3.23	$3.24	$3.24	481,770
2021-09-17	$3.77	$3.80	$3.60	$3.66	$3.66	203,658
2021-09-16	$3.86	$3.96	$3.77	$3.80	$3.80	234,205
2021-09-15	$3.81	$3.94	$3.81	$3.87	$3.87	157,392
2021-09-14	$3.94	$3.96	$3.80	$3.83	$3.83	202,379
2021-09-13	$3.94	$4.00	$3.86	$3.95	$3.95	162,317
2021-09-10	$3.89	$4.04	$3.88	$3.90	$3.90	217,326
2021-09-09	$3.77	$3.95	$3.77	$3.83	$3.83	196,423
2021-09-08	$3.92	$3.92	$3.69	$3.79	$3.79	324,169
2021-09-07	$4.00	$4.15	$3.84	$3.92	$3.92	554,455
2021-09-03	$3.85	$4.01	$3.70	$4.01	$4.01	540,162
2021-09-02	$3.83	$4.08	$3.80	$3.89	$3.89	698,558
2021-09-01	$3.65	$3.83	$3.52	$3.78	$3.78	491,230
2021-08-31	$3.60	$3.84	$3.51	$3.67	$3.67	749,646
2021-08-30	$3.59	$3.73	$3.37	$3.70	$3.70	2,889,315
2021-08-27	$2.95	$3.77	$2.88	$3.61	$3.61	35,352,227
2021-08-26	$2.13	$2.17	$2.10	$2.10	$2.10	4,983,523
2021-08-25	$2.09	$2.20	$2.06	$2.17	$2.17	99,055
2021-08-24	$2.06	$2.09	$2.03	$2.06	$2.06	112,546
2021-08-23	$1.91	$2.09	$1.91	$2.03	$2.03	195,246
2021-08-20	$1.96	$1.96	$1.81	$1.84	$1.84	127,859
2021-08-19	$1.98	$2.01	$1.88	$1.90	$1.90	130,555
2021-08-18	$1.92	$2.05	$1.92	$1.98	$1.98	122,280
2021-08-17	$2.01	$2.09	$1.97	$2.00	$2.00	196,018
2021-08-16	$2.12	$2.12	$2.07	$2.11	$2.11	105,881
2021-08-13	$2.22	$2.23	$2.08	$2.13	$2.13	101,958
2021-08-12	$2.23	$2.27	$2.15	$2.17	$2.17	70,698
2021-08-11	$2.23	$2.26	$2.15	$2.25	$2.25	83,925
2021-08-10	$2.18	$2.26	$2.18	$2.21	$2.21	83,981
2021-08-09	$2.16	$2.25	$2.15	$2.18	$2.18	114,798
2021-08-06	$2.30	$2.33	$2.15	$2.20	$2.20	108,312
2021-08-05	$2.27	$2.42	$2.26	$2.27	$2.27	129,016
2021-08-04	$2.30	$2.33	$2.22	$2.23	$2.23	107,483
2021-08-03	$2.32	$2.35	$2.22	$2.32	$2.32	140,814
2021-08-02	$2.40	$2.47	$2.30	$2.34	$2.34	118,668
2021-07-30	$2.45	$2.50	$2.38	$2.39	$2.39	57,913
2021-07-29	$2.58	$2.58	$2.46	$2.48	$2.48	84,703
2021-07-28	$2.41	$2.51	$2.41	$2.48	$2.48	72,859
2021-07-27	$2.50	$2.53	$2.40	$2.43	$2.43	73,270
2021-07-26	$2.45	$2.53	$2.41	$2.51	$2.51	93,408
2021-07-23	$2.60	$2.60	$2.43	$2.44	$2.44	141,949
2021-07-22	$2.70	$2.70	$2.54	$2.59	$2.59	83,286
2021-07-21	$2.67	$2.75	$2.66	$2.70	$2.70	97,732
2021-07-20	$2.64	$2.64	$2.53	$2.63	$2.63	63,461
2021-07-19	$2.63	$2.71	$2.38	$2.53	$2.53	271,134
2021-07-16	$2.85	$2.86	$2.66	$2.66	$2.66	185,993
2021-07-15	$3.00	$3.03	$2.82	$2.83	$2.83	296,458
2021-07-14	$3.06	$3.10	$3.01	$3.03	$3.03	102,963
2021-07-13	$3.17	$3.19	$3.06	$3.06	$3.06	53,650
2021-07-12	$3.15	$3.19	$3.15	$3.18	$3.18	74,472
2021-07-09	$3.09	$3.18	$3.08	$3.17	$3.17	73,249
2021-07-08	$3.03	$3.09	$3.02	$3.06	$3.06	81,969
2021-07-07	$3.15	$3.18	$3.03	$3.10	$3.10	134,709
2021-07-06	$3.23	$3.25	$3.12	$3.16	$3.16	132,182
2021-07-02	$3.46	$3.47	$3.23	$3.25	$3.25	192,544
2021-07-01	$3.50	$3.50	$3.33	$3.40	$3.40	534,871
2021-06-30	$3.30	$3.42	$3.27	$3.41	$3.41	183,203
2021-06-29	$3.28	$3.30	$3.26	$3.30	$3.30	113,827
2021-06-28	$3.35	$3.35	$3.21	$3.24	$3.24	231,432
2021-06-25	$3.40	$3.45	$3.36	$3.37	$3.37	99,311
2021-06-24	$3.55	$3.55	$3.40	$3.41	$3.41	151,988
2021-06-23	$3.45	$3.56	$3.45	$3.56	$3.56	80,842
2021-06-22	$3.41	$3.44	$3.38	$3.43	$3.43	58,925
2021-06-21	$3.41	$3.45	$3.38	$3.43	$3.43	81,780
2021-06-18	$3.38	$3.41	$3.35	$3.37	$3.37	115,866
2021-06-17	$3.60	$3.63	$3.45	$3.48	$3.48	110,208
2021-06-16	$3.52	$3.63	$3.52	$3.60	$3.60	51,129
2021-06-15	$3.67	$3.69	$3.52	$3.56	$3.56	87,405
2021-06-14	$3.76	$3.80	$3.61	$3.63	$3.63	127,430
2021-06-11	$3.88	$3.88	$3.79	$3.80	$3.80	36,451
2021-06-10	$3.95	$3.95	$3.83	$3.85	$3.85	68,470
2021-06-09	$3.95	$3.95	$3.90	$3.92	$3.92	36,194
2021-06-08	$3.98	$3.99	$3.91	$3.92	$3.92	86,582
2021-06-07	$3.95	$4.00	$3.94	$3.99	$3.99	71,114
2021-06-04	$4.07	$4.07	$3.91	$3.93	$3.93	50,020
2021-06-03	$4.05	$4.08	$3.99	$4.07	$4.07	36,950
2021-06-02	$4.00	$4.10	$3.93	$4.06	$4.06	71,589
2021-06-01	$4.11	$4.11	$3.88	$4.00	$4.00	175,988
2021-05-28	$4.00	$4.12	$3.99	$4.12	$4.12	124,671
2021-05-27	$4.05	$4.06	$3.92	$4.06	$4.06	168,637
2021-05-26	$3.77	$4.05	$3.70	$4.05	$4.05	241,930
2021-05-25	$3.92	$3.94	$3.69	$3.76	$3.76	146,735
2021-05-24	$3.99	$4.04	$3.80	$3.92	$3.92	258,746
2021-05-21	$3.65	$4.01	$3.57	$4.01	$4.01	702,744
2021-05-20	$3.50	$3.67	$3.44	$3.63	$3.63	233,909
2021-05-19	$3.45	$3.59	$3.22	$3.48	$3.48	393,480
2021-05-18	$3.52	$3.73	$3.52	$3.67	$3.67	212,762
2021-05-17	$3.41	$3.60	$3.37	$3.58	$3.58	358,442
2021-05-14	$3.23	$3.40	$3.23	$3.39	$3.39	170,079
2021-05-13	$3.25	$3.36	$3.15	$3.21	$3.21	133,112
2021-05-12	$3.23	$3.37	$3.18	$3.28	$3.28	213,619
2021-05-11	$3.25	$3.28	$3.18	$3.24	$3.24	70,408
2021-05-10	$3.18	$3.37	$3.18	$3.31	$3.31	273,945
2021-05-07	$3.07	$3.18	$3.07	$3.16	$3.16	127,825
2021-05-06	$3.12	$3.18	$3.03	$3.06	$3.06	133,699
2021-05-05	$3.11	$3.17	$3.10	$3.12	$3.12	56,735
2021-05-04	$3.26	$3.27	$3.11	$3.14	$3.14	161,687
2021-05-03	$3.21	$3.31	$3.21	$3.25	$3.25	229,739
2021-04-30	$3.35	$3.38	$3.16	$3.19	$3.19	254,997
2021-04-29	$3.23	$3.33	$3.22	$3.33	$3.33	93,172
2021-04-28	$3.18	$3.26	$3.15	$3.22	$3.22	131,643
2021-04-27	$3.21	$3.25	$3.12	$3.16	$3.16	100,017
2021-04-26	$3.22	$3.23	$3.13	$3.17	$3.17	146,139
2021-04-23	$3.08	$3.16	$3.06	$3.15	$3.15	73,295
2021-04-22	$3.23	$3.24	$3.05	$3.08	$3.08	89,068
2021-04-21	$3.04	$3.17	$3.04	$3.16	$3.16	70,124
2021-04-20	$3.24	$3.24	$3.00	$3.05	$3.05	162,000
2021-04-19	$3.27	$3.29	$3.17	$3.22	$3.22	82,713
2021-04-16	$3.18	$3.25	$3.03	$3.25	$3.25	234,113
2021-04-15	$3.63	$3.64	$3.17	$3.19	$3.19	424,882
2021-04-14	$3.37	$3.67	$3.28	$3.62	$3.62	194,000
2021-04-13	$3.76	$3.76	$3.21	$3.26	$3.26	415,503
2021-04-12	$3.85	$3.86	$3.70	$3.79	$3.79	332,489
2021-04-09	$3.83	$3.91	$3.80	$3.85	$3.85	144,242
2021-04-08	$3.91	$3.91	$3.72	$3.82	$3.82	196,401
2021-04-07	$3.96	$4.01	$3.82	$3.91	$3.91	196,387
2021-04-06	$3.98	$4.10	$3.90	$3.93	$3.93	284,241
2021-04-05	$4.03	$4.04	$3.92	$4.00	$4.00	158,703
2021-04-01	$4.03	$4.13	$3.90	$4.00	$4.00	161,162
2021-03-31	$4.00	$4.09	$3.82	$4.05	$4.05	188,196
2021-03-30	$3.98	$4.00	$3.90	$4.00	$4.00	86,858
2021-03-29	$4.01	$4.10	$3.88	$3.97	$3.97	107,213
2021-03-26	$4.09	$4.21	$3.95	$4.05	$4.05	148,170
2021-03-25	$3.92	$4.05	$3.81	$4.05	$4.05	127,388
2021-03-24	$4.08	$4.13	$3.88	$3.92	$3.92	154,654
2021-03-23	$4.11	$4.17	$3.96	$4.04	$4.04	185,977
2021-03-22	$4.11	$4.50	$4.07	$4.16	$4.16	606,384
2021-03-19	$4.02	$4.24	$4.02	$4.02	$4.02	235,672
2021-03-18	$4.17	$4.27	$4.02	$4.02	$4.02	178,570
2021-03-17	$4.05	$4.20	$4.01	$4.13	$4.13	116,849
2021-03-16	$4.15	$4.18	$4.07	$4.09	$4.09	73,185
2021-03-15	$4.08	$4.21	$4.01	$4.16	$4.16	121,603
2021-03-12	$4.08	$4.18	$4.04	$4.08	$4.08	79,253
2021-03-11	$4.13	$4.25	$4.08	$4.11	$4.11	119,621
2021-03-10	$3.95	$4.16	$3.95	$4.13	$4.13	168,742
2021-03-09	$4.00	$4.00	$3.90	$3.90	$3.90	61,012
2021-03-08	$3.92	$4.00	$3.85	$3.94	$3.94	77,187
2021-03-05	$3.90	$3.93	$3.72	$3.88	$3.88	97,636
2021-03-04	$3.95	$4.03	$3.80	$3.91	$3.91	117,603
2021-03-03	$3.95	$4.00	$3.82	$3.89	$3.89	90,239
2021-03-02	$3.83	$4.04	$3.83	$3.92	$3.92	107,330
2021-03-01	$3.92	$4.07	$3.82	$3.83	$3.83	126,498
2021-02-26	$4.02	$4.04	$3.80	$3.87	$3.87	160,577
2021-02-25	$4.26	$4.36	$4.00	$4.06	$4.06	198,588
2021-02-24	$4.13	$4.34	$4.12	$4.22	$4.22	138,414
2021-02-23	$4.20	$4.20	$3.81	$4.04	$4.04	209,634
2021-02-22	$4.14	$4.37	$4.10	$4.23	$4.23	202,097
2021-02-19	$4.34	$4.53	$4.15	$4.26	$4.26	314,833
2021-02-18	$4.50	$4.57	$4.21	$4.28	$4.28	447,536
2021-02-17	$3.96	$4.62	$3.50	$4.38	$4.38	1,474,216
2021-02-16	$3.85	$3.99	$3.77	$3.96	$3.96	286,200
2021-02-12	$3.56	$3.83	$3.56	$3.73	$3.73	227,208
2021-02-11	$3.70	$3.70	$3.59	$3.64	$3.64	61,261
2021-02-10	$3.70	$3.79	$3.63	$3.66	$3.66	141,313
2021-02-09	$3.67	$3.71	$3.62	$3.67	$3.67	93,261
2021-02-08	$3.58	$3.80	$3.54	$3.70	$3.70	294,663
2021-02-05	$3.66	$3.66	$3.52	$3.54	$3.54	132,173
2021-02-04	$3.60	$3.65	$3.56	$3.63	$3.63	80,572
2021-02-03	$3.43	$3.62	$3.42	$3.58	$3.58	136,178
2021-02-02	$3.49	$3.49	$3.38	$3.47	$3.47	114,056
2021-02-01	$3.35	$3.48	$3.33	$3.45	$3.45	159,930
2021-01-29	$3.30	$3.47	$3.27	$3.37	$3.37	205,546
2021-01-28	$3.29	$3.36	$3.23	$3.25	$3.25	145,031
2021-01-27	$3.44	$3.44	$3.25	$3.36	$3.36	221,392
2021-01-26	$3.59	$3.59	$3.43	$3.45	$3.45	150,288
2021-01-25	$3.64	$3.65	$3.41	$3.54	$3.54	139,654
2021-01-22	$3.59	$3.67	$3.50	$3.67	$3.67	49,274
2021-01-21	$3.67	$3.68	$3.50	$3.60	$3.60	123,729
2021-01-20	$3.91	$3.94	$3.69	$3.70	$3.70	242,660
2021-01-19	$3.86	$3.96	$3.72	$3.91	$3.91	291,146
2021-01-15	$3.72	$3.88	$3.65	$3.86	$3.86	400,047
2021-01-14	$3.57	$3.71	$3.54	$3.65	$3.65	237,421
2021-01-13	$3.58	$3.59	$3.44	$3.51	$3.51	100,125
2021-01-12	$3.47	$3.66	$3.47	$3.60	$3.60	167,321
2021-01-11	$3.42	$3.58	$3.42	$3.51	$3.51	279,302
2021-01-08	$3.47	$3.56	$3.43	$3.47	$3.42	234,197
2021-01-07	$3.29	$3.48	$3.29	$3.42	$3.37	204,857
2021-01-06	$3.40	$3.42	$3.28	$3.29	$3.24	187,395
2021-01-05	$3.27	$3.39	$3.27	$3.37	$3.32	317,577
2021-01-04	$3.06	$3.33	$3.06	$3.26	$3.21	273,711
2020-12-31	$3.07	$3.12	$3.04	$3.09	$3.05	171,866
2020-12-30	$3.10	$3.11	$3.05	$3.08	$3.04	111,012
2020-12-29	$3.13	$3.16	$3.04	$3.09	$3.05	129,795
2020-12-28	$3.16	$3.23	$3.11	$3.12	$3.08	120,649
2020-12-24	$3.16	$3.21	$3.15	$3.16	$3.12	51,338
2020-12-23	$3.02	$3.27	$3.02	$3.19	$3.15	157,299
2020-12-22	$3.20	$3.20	$3.00	$3.03	$2.99	216,830
2020-12-21	$3.20	$3.23	$3.12	$3.19	$3.15	133,875
2020-12-18	$3.21	$3.26	$3.18	$3.22	$3.17	195,886
2020-12-17	$3.38	$3.38	$3.22	$3.27	$3.22	139,408
2020-12-16	$3.24	$3.35	$3.21	$3.29	$3.24	144,579
2020-12-15	$3.37	$3.47	$3.15	$3.23	$3.18	388,952
2020-12-14	$3.58	$3.58	$3.34	$3.39	$3.34	189,154
2020-12-11	$3.48	$3.55	$3.37	$3.49	$3.44	159,206
2020-12-10	$3.26	$3.49	$3.26	$3.49	$3.44	222,088
2020-12-09	$3.43	$3.47	$3.25	$3.25	$3.20	324,028
2020-12-08	$3.55	$3.61	$3.37	$3.44	$3.39	338,840
2020-12-07	$3.65	$3.68	$3.52	$3.53	$3.48	292,312
2020-12-04	$3.56	$3.65	$3.51	$3.62	$3.57	374,232
2020-12-03	$3.58	$3.62	$3.50	$3.50	$3.45	438,982
2020-12-02	$3.79	$3.79	$3.54	$3.64	$3.59	545,449
2020-12-01	$3.96	$4.13	$3.75	$3.80	$3.75	975,453
2020-11-30	$4.72	$4.83	$4.52	$4.59	$4.53	146,386
2020-11-27	$4.47	$4.81	$4.47	$4.72	$4.65	206,754
2020-11-25	$4.55	$4.56	$4.30	$4.54	$4.48	120,699
2020-11-24	$4.64	$4.65	$4.44	$4.57	$4.51	208,402
2020-11-23	$4.43	$4.56	$4.36	$4.45	$4.39	252,910
2020-11-20	$4.21	$4.40	$4.16	$4.40	$4.34	245,951
2020-11-19	$4.04	$4.19	$4.01	$4.19	$4.13	146,123
2020-11-18	$4.09	$4.14	$4.01	$4.05	$3.99	243,120
2020-11-17	$4.10	$4.10	$4.01	$4.08	$4.02	197,407
2020-11-16	$4.15	$4.16	$3.97	$4.08	$4.02	432,548
2020-11-13	$4.07	$4.08	$3.98	$3.99	$3.93	213,265
2020-11-12	$4.12	$4.12	$3.93	$3.99	$3.93	132,417
2020-11-11	$4.16	$4.16	$4.02	$4.11	$4.05	145,734
2020-11-10	$4.01	$4.05	$3.95	$4.00	$3.94	199,736
2020-11-09	$4.05	$4.16	$3.90	$3.99	$3.93	240,139
2020-11-06	$3.85	$3.93	$3.80	$3.85	$3.80	67,235
2020-11-05	$3.76	$3.86	$3.76	$3.81	$3.76	80,748
2020-11-04	$3.80	$3.80	$3.71	$3.72	$3.67	51,447
2020-11-03	$3.80	$3.80	$3.71	$3.79	$3.74	66,426
2020-11-02	$3.70	$3.79	$3.68	$3.71	$3.66	63,092
2020-10-30	$3.77	$3.79	$3.62	$3.67	$3.62	61,833
2020-10-29	$3.61	$3.76	$3.53	$3.75	$3.70	83,708
2020-10-28	$3.75	$3.77	$3.50	$3.61	$3.56	130,833
2020-10-27	$3.87	$3.87	$3.74	$3.79	$3.74	88,720
2020-10-26	$3.96	$4.00	$3.79	$3.82	$3.77	144,319
2020-10-23	$4.06	$4.08	$3.90	$3.92	$3.86	162,850
2020-10-22	$4.00	$4.10	$3.99	$4.05	$3.99	74,570
2020-10-21	$4.10	$4.10	$3.96	$3.99	$3.93	121,606
2020-10-20	$4.08	$4.16	$4.06	$4.09	$4.03	79,433
2020-10-19	$4.12	$4.19	$4.04	$4.07	$4.01	82,384
2020-10-16	$4.29	$4.36	$4.12	$4.13	$4.07	67,516
2020-10-15	$4.45	$4.45	$4.24	$4.24	$4.18	131,378
2020-10-14	$4.40	$4.50	$4.36	$4.45	$4.39	72,413
2020-10-13	$4.47	$4.47	$4.31	$4.35	$4.29	93,181
2020-10-12	$4.57	$4.57	$4.43	$4.48	$4.42	54,519
2020-10-09	$4.45	$4.58	$4.43	$4.52	$4.46	68,740
2020-10-08	$4.44	$4.48	$4.34	$4.45	$4.39	124,654
2020-10-07	$4.43	$4.43	$4.31	$4.38	$4.32	61,963
2020-10-06	$4.50	$4.52	$4.26	$4.34	$4.28	81,287
2020-10-05	$4.33	$4.45	$4.33	$4.40	$4.34	95,753
2020-10-02	$4.22	$4.31	$4.22	$4.29	$4.23	53,215
2020-10-01	$4.29	$4.29	$4.18	$4.29	$4.23	49,828
2020-09-30	$4.15	$4.29	$4.15	$4.23	$4.17	60,837
2020-09-29	$4.14	$4.19	$4.10	$4.17	$4.11	58,140
2020-09-28	$4.17	$4.17	$4.08	$4.14	$4.08	55,361
2020-09-25	$3.99	$4.07	$3.94	$4.03	$3.97	56,296
2020-09-24	$3.94	$4.07	$3.87	$3.96	$3.90	83,167
2020-09-23	$4.11	$4.11	$3.93	$3.96	$3.90	163,855
2020-09-22	$4.27	$4.27	$4.09	$4.12	$4.06	84,387
2020-09-21	$4.30	$4.35	$4.09	$4.21	$4.15	88,879
2020-09-18	$4.37	$4.40	$4.30	$4.40	$4.34	66,630
2020-09-17	$4.17	$4.32	$4.17	$4.30	$4.24	30,563
2020-09-16	$4.27	$4.33	$4.19	$4.23	$4.17	110,404
2020-09-15	$4.41	$4.44	$4.27	$4.29	$4.23	76,609
2020-09-14	$4.22	$4.44	$4.19	$4.37	$4.31	156,820
2020-09-11	$3.92	$4.24	$3.91	$4.13	$4.07	190,943
2020-09-10	$4.19	$4.29	$3.91	$3.92	$3.86	593,492
2020-09-09	$4.60	$4.60	$4.24	$4.25	$4.19	173,129
2020-09-08	$4.51	$4.64	$4.22	$4.54	$4.48	453,940
2020-09-04	$4.70	$4.74	$4.46	$4.60	$4.54	343,218
2020-09-03	$5.04	$5.10	$4.60	$4.76	$4.69	613,147
2020-09-02	$5.65	$5.65	$5.35	$5.60	$5.19	785,114
2020-09-01	$5.65	$5.69	$5.44	$5.59	$5.18	537,753
2020-08-31	$5.44	$5.71	$5.41	$5.71	$5.30	568,600
2020-08-28	$5.25	$5.39	$5.22	$5.38	$4.99	222,614
2020-08-27	$5.40	$5.43	$5.13	$5.22	$4.84	252,426
2020-08-26	$5.43	$5.43	$5.26	$5.35	$4.96	110,207
2020-08-25	$5.24	$5.41	$5.24	$5.39	$5.00	158,152
2020-08-24	$5.11	$5.30	$5.11	$5.26	$4.88	229,143
2020-08-21	$5.21	$5.21	$5.07	$5.09	$4.72	129,548
2020-08-20	$5.19	$5.24	$5.14	$5.20	$4.82	121,634
2020-08-19	$5.17	$5.23	$5.12	$5.22	$4.84	108,628
2020-08-18	$5.13	$5.18	$5.05	$5.14	$4.77	161,605
2020-08-17	$5.22	$5.30	$5.13	$5.13	$4.76	148,531
2020-08-14	$5.16	$5.22	$5.12	$5.22	$4.84	78,167
2020-08-13	$5.16	$5.19	$5.08	$5.18	$4.80	70,261
2020-08-12	$5.20	$5.20	$5.07	$5.18	$4.80	117,338
2020-08-11	$5.17	$5.22	$5.14	$5.16	$4.79	121,856
2020-08-10	$5.30	$5.39	$5.08	$5.17	$4.80	223,237
2020-08-07	$5.24	$5.28	$5.11	$5.28	$4.90	149,791
2020-08-06	$5.09	$5.19	$5.01	$5.16	$4.79	97,809
2020-08-05	$5.21	$5.21	$5.04	$5.08	$4.71	76,386
2020-08-04	$5.00	$5.20	$4.94	$5.03	$4.67	159,570
2020-08-03	$4.70	$4.92	$4.66	$4.88	$4.53	190,449
2020-07-31	$4.55	$4.87	$4.46	$4.60	$4.27	216,456
2020-07-30	$4.37	$4.57	$4.22	$4.53	$4.20	271,662
2020-07-29	$4.46	$4.54	$4.07	$4.19	$3.89	308,761
2020-07-28	$4.54	$4.55	$4.36	$4.50	$4.17	27,936
2020-07-27	$4.34	$4.56	$4.12	$4.54	$4.21	149,110
2020-07-24	$4.47	$4.56	$4.31	$4.34	$4.03	78,736
2020-07-23	$4.45	$4.57	$4.39	$4.46	$4.14	67,566
2020-07-22	$4.50	$4.54	$4.36	$4.51	$4.18	42,861
2020-07-21	$4.32	$4.54	$4.32	$4.45	$4.13	73,072
2020-07-20	$4.40	$4.40	$4.22	$4.24	$3.93	48,468
2020-07-17	$4.20	$4.40	$4.20	$4.38	$4.06	73,518
2020-07-16	$4.33	$4.37	$4.21	$4.21	$3.90	29,051
2020-07-15	$4.36	$4.42	$4.29	$4.35	$4.03	57,450
2020-07-14	$4.32	$4.34	$4.12	$4.25	$3.94	53,590
2020-07-13	$4.36	$4.40	$4.23	$4.26	$3.95	71,741
2020-07-10	$3.96	$4.40	$3.96	$4.33	$4.02	222,450
2020-07-09	$4.03	$4.04	$3.91	$3.95	$3.66	80,771
2020-07-08	$3.91	$4.09	$3.91	$4.08	$3.78	45,642
2020-07-07	$4.06	$4.06	$3.95	$3.97	$3.68	67,379
2020-07-06	$4.15	$4.15	$3.91	$4.03	$3.74	79,499
2020-07-02	$4.24	$4.24	$3.97	$4.01	$3.72	114,562
2020-07-01	$4.13	$4.18	$4.00	$4.11	$3.81	128,846
2020-06-30	$3.99	$4.09	$3.89	$4.07	$3.77	80,220
2020-06-29	$3.87	$4.18	$3.80	$4.08	$3.78	190,285
2020-06-26	$3.85	$3.85	$3.65	$3.82	$3.54	97,157
2020-06-25	$3.94	$3.94	$3.70	$3.80	$3.52	107,658
2020-06-24	$4.00	$4.00	$3.78	$3.88	$3.60	98,530
2020-06-23	$4.10	$4.13	$3.99	$4.00	$3.71	161,169
2020-06-22	$4.33	$4.33	$4.06	$4.10	$3.80	173,481
2020-06-19	$4.45	$4.48	$4.28	$4.30	$3.99	131,908
2020-06-18	$4.41	$4.61	$4.40	$4.47	$4.15	99,297
2020-06-17	$4.60	$4.61	$4.46	$4.49	$4.16	88,326
2020-06-16	$4.73	$4.75	$4.50	$4.59	$4.26	67,424
2020-06-15	$4.43	$4.69	$4.36	$4.59	$4.26	103,109
2020-06-12	$4.54	$4.71	$4.46	$4.53	$4.20	125,656
2020-06-11	$4.89	$4.89	$4.36	$4.43	$4.11	271,764
2020-06-10	$5.01	$5.11	$4.90	$4.98	$4.62	60,941
2020-06-09	$5.36	$5.36	$4.80	$5.13	$4.76	136,206
2020-06-08	$4.86	$5.37	$4.86	$5.36	$4.97	221,334
2020-06-05	$4.75	$5.00	$4.71	$4.86	$4.51	260,836
2020-06-04	$5.01	$5.01	$4.65	$4.90	$4.54	338,152
2020-06-03	$5.32	$5.32	$5.00	$5.01	$4.65	187,556
2020-06-02	$5.59	$5.61	$5.15	$5.26	$4.88	303,853
2020-06-01	$5.90	$6.10	$5.78	$6.03	$5.29	603,657
2020-05-29	$5.85	$5.89	$5.65	$5.89	$5.17	279,251
2020-05-28	$5.90	$5.90	$5.60	$5.79	$5.08	212,499
2020-05-27	$5.61	$5.87	$5.56	$5.76	$5.05	243,345
2020-05-26	$5.29	$5.59	$5.21	$5.49	$4.82	225,334
2020-05-22	$5.07	$5.15	$4.95	$5.15	$4.52	121,937
2020-05-21	$5.11	$5.20	$4.92	$5.10	$4.48	133,978
2020-05-20	$5.03	$5.13	$4.91	$5.08	$4.46	107,015
2020-05-19	$4.89	$4.97	$4.79	$4.89	$4.29	81,901
2020-05-18	$5.01	$5.10	$4.85	$4.88	$4.28	124,503
2020-05-15	$4.94	$5.20	$4.86	$4.98	$4.37	66,762
2020-05-14	$4.89	$5.02	$4.70	$5.00	$4.39	91,920
2020-05-13	$4.86	$5.13	$4.59	$5.02	$4.40	193,625
2020-05-12	$4.95	$5.08	$4.75	$4.77	$4.19	155,279
2020-05-11	$5.37	$5.37	$4.87	$5.04	$4.42	166,299
2020-05-08	$5.32	$5.40	$5.10	$5.37	$4.71	188,774
2020-05-07	$4.63	$5.22	$4.63	$5.20	$4.56	265,754
2020-05-06	$5.40	$5.65	$4.54	$4.55	$3.99	408,023
2020-05-05	$5.66	$5.73	$5.16	$5.20	$4.56	298,579
2020-05-04	$5.45	$5.85	$5.24	$5.77	$5.06	313,864
2020-05-01	$5.40	$5.51	$5.18	$5.45	$4.78	221,962
2020-04-30	$5.71	$5.77	$5.23	$5.47	$4.80	244,305
2020-04-29	$6.40	$6.51	$5.65	$5.66	$4.97	409,619
2020-04-28	$7.30	$7.50	$6.40	$6.50	$5.70	469,543
2020-04-27	$6.42	$6.75	$6.26	$6.70	$5.88	491,262
2020-04-24	$6.12	$6.25	$5.72	$5.96	$5.23	239,869
2020-04-23	$6.30	$6.48	$5.95	$6.30	$5.53	342,015
2020-04-22	$6.30	$6.40	$5.65	$6.09	$5.34	356,818
2020-04-21	$5.91	$6.83	$5.47	$6.00	$5.26	721,629
2020-04-20	$4.80	$5.59	$4.68	$5.37	$4.71	582,825
2020-04-17	$4.60	$4.73	$4.50	$4.62	$4.05	81,177
2020-04-16	$4.50	$4.73	$4.42	$4.54	$3.98	56,759
2020-04-15	$4.48	$4.67	$4.40	$4.63	$4.06	61,734
2020-04-14	$4.36	$4.82	$4.36	$4.77	$4.19	121,932
2020-04-13	$4.43	$4.53	$4.18	$4.36	$3.83	163,930
2020-04-09	$4.19	$4.38	$3.77	$4.30	$3.77	268,316
2020-04-08	$3.72	$4.11	$3.72	$3.95	$3.47	119,153
2020-04-07	$4.10	$4.10	$3.51	$3.68	$3.23	207,679
2020-04-06	$3.96	$4.17	$3.80	$3.90	$3.42	108,952
2020-04-03	$4.00	$4.00	$3.68	$3.77	$3.31	143,990
2020-04-02	$4.61	$4.82	$3.65	$4.14	$3.63	379,261
2020-04-01	$4.35	$5.01	$4.35	$4.83	$4.24	237,652
2020-03-31	$5.00	$5.10	$4.28	$4.82	$4.23	298,720
2020-03-30	$4.70	$5.25	$4.63	$5.00	$4.39	501,644
2020-03-27	$3.70	$4.63	$3.34	$4.40	$3.86	370,339
2020-03-26	$3.11	$3.91	$3.05	$3.77	$3.31	247,144
2020-03-25	$3.20	$3.40	$2.99	$3.03	$2.66	282,257
2020-03-24	$3.12	$3.16	$2.90	$3.03	$2.66	149,506
2020-03-23	$3.04	$3.19	$2.71	$2.84	$2.49	169,305
2020-03-20	$2.74	$2.99	$2.55	$2.99	$2.62	379,071
2020-03-19	$2.31	$2.65	$2.20	$2.57	$2.26	187,738
2020-03-18	$2.88	$3.06	$2.09	$2.19	$1.92	358,799
2020-03-17	$3.35	$3.35	$2.85	$3.03	$2.66	359,676
2020-03-16	$3.75	$3.77	$3.14	$3.17	$2.78	243,203
2020-03-13	$4.04	$4.55	$3.82	$3.98	$3.49	466,571
2020-03-12	$3.01	$4.08	$3.01	$3.29	$2.89	237,972
2020-03-11	$4.18	$4.26	$3.66	$3.85	$3.38	197,172
2020-03-10	$3.88	$4.55	$3.58	$4.24	$3.72	372,089
2020-03-09	$3.92	$3.92	$3.30	$3.30	$2.90	209,873
2020-03-06	$4.21	$4.24	$4.00	$4.08	$3.58	159,363
2020-03-05	$4.68	$4.70	$4.24	$4.26	$3.74	201,141
2020-03-04	$4.82	$4.89	$4.57	$4.80	$4.21	168,976
2020-03-03	$5.08	$5.20	$4.86	$5.05	$4.17	277,929
2020-03-02	$5.15	$5.24	$4.75	$5.10	$4.21	262,161
2020-02-28	$4.65	$5.20	$4.65	$5.04	$4.16	271,328
2020-02-27	$4.80	$5.06	$4.51	$4.76	$3.93	122,097
2020-02-26	$4.71	$4.89	$4.69	$4.83	$3.99	109,738
2020-02-25	$5.04	$5.05	$4.69	$4.72	$3.90	181,636
2020-02-24	$5.00	$5.01	$4.75	$4.88	$4.03	231,093
2020-02-21	$5.30	$5.31	$5.10	$5.15	$4.25	123,600
2020-02-20	$5.20	$5.39	$5.16	$5.30	$4.38	129,352
2020-02-19	$5.25	$5.32	$5.16	$5.19	$4.29	77,752
2020-02-18	$5.30	$5.44	$5.16	$5.25	$4.34	147,781
2020-02-14	$5.17	$5.29	$5.14	$5.26	$4.34	97,425
2020-02-13	$5.18	$5.32	$5.00	$5.17	$4.27	129,960
2020-02-12	$5.16	$5.40	$5.11	$5.18	$4.28	216,383
2020-02-11	$4.70	$5.46	$4.69	$5.27	$4.35	308,172
2020-02-10	$4.66	$4.71	$4.45	$4.64	$3.83	156,981
2020-02-07	$4.63	$4.75	$4.35	$4.66	$3.85	302,105
2020-02-06	$5.35	$5.38	$4.61	$4.82	$3.98	660,584
2020-02-05	$5.19	$5.39	$5.08	$5.19	$4.29	215,055
2020-02-04	$5.23	$5.44	$5.00	$5.04	$4.16	344,125
2020-02-03	$5.34	$5.54	$5.20	$5.21	$4.30	520,107
2020-01-31	$5.60	$5.72	$5.26	$5.30	$4.38	190,131
2020-01-30	$6.29	$6.30	$5.53	$5.63	$4.65	591,786
2020-01-29	$6.44	$6.50	$6.25	$6.33	$5.23	170,104
2020-01-28	$6.75	$6.89	$6.43	$6.44	$5.32	189,779
2020-01-27	$6.84	$6.99	$6.63	$6.73	$5.56	230,211
2020-01-24	$7.18	$7.31	$6.96	$7.01	$5.79	198,774
2020-01-23	$7.30	$7.35	$7.03	$7.34	$6.06	153,610
2020-01-22	$7.31	$7.42	$7.26	$7.38	$6.09	93,741
2020-01-21	$7.68	$7.68	$7.31	$7.31	$6.04	102,456
2020-01-17	$7.75	$7.89	$7.62	$7.64	$6.31	114,689
2020-01-16	$7.49	$7.83	$7.48	$7.72	$6.38	83,260
2020-01-15	$7.65	$7.70	$7.37	$7.42	$6.13	112,001
2020-01-14	$7.92	$7.93	$7.62	$7.70	$6.36	87,034
2020-01-13	$7.97	$7.99	$7.62	$7.92	$6.54	124,297
2020-01-10	$8.01	$8.16	$7.80	$7.80	$6.44	130,106
2020-01-09	$7.93	$8.16	$7.81	$8.03	$6.63	221,899
2020-01-08	$8.64	$8.67	$7.82	$7.93	$6.55	500,886
2020-01-07	$8.71	$8.75	$8.53	$8.65	$7.14	69,459
2020-01-06	$9.00	$9.03	$8.52	$8.76	$7.23	155,847
2020-01-03	$8.82	$9.18	$8.81	$8.97	$7.41	262,273
2020-01-02	$8.50	$8.87	$8.50	$8.84	$7.30	225,411
2019-12-31	$8.31	$8.50	$8.31	$8.50	$7.02	134,553
2019-12-30	$8.25	$8.38	$8.20	$8.31	$6.86	136,901
2019-12-27	$8.60	$8.60	$8.13	$8.20	$6.77	131,364
2019-12-26	$8.30	$8.66	$8.27	$8.62	$7.12	265,757
2019-12-24	$8.36	$8.40	$8.11	$8.28	$6.84	98,906
2019-12-23	$7.95	$8.35	$7.83	$8.35	$6.90	384,970
2019-12-20	$8.05	$8.06	$7.74	$7.90	$6.52	158,478
2019-12-19	$7.30	$8.02	$7.30	$8.01	$6.61	383,085
2019-12-18	$7.24	$7.32	$7.03	$7.25	$5.99	111,911
2019-12-17	$7.13	$7.22	$7.02	$7.20	$5.95	149,443
2019-12-16	$7.62	$7.62	$7.08	$7.13	$5.89	276,930
2019-12-13	$7.92	$7.95	$7.78	$7.83	$6.21	165,079
2019-12-12	$7.76	$7.97	$7.73	$7.86	$6.23	109,332
2019-12-11	$7.84	$7.85	$7.71	$7.75	$6.14	85,299
2019-12-10	$8.00	$8.00	$7.80	$7.88	$6.24	133,221
2019-12-09	$7.92	$8.06	$7.83	$8.00	$6.34	173,891
2019-12-06	$7.75	$7.99	$7.75	$7.91	$6.27	142,924
2019-12-05	$7.83	$7.83	$7.67	$7.81	$6.19	67,306
2019-12-04	$7.64	$7.82	$7.56	$7.82	$6.20	71,159
2019-12-03	$7.77	$7.79	$7.52	$7.63	$6.05	104,814
2019-12-02	$8.17	$8.20	$7.62	$7.83	$6.21	188,303
2019-11-29	$8.34	$8.38	$8.06	$8.21	$6.51	60,695
2019-11-27	$8.26	$8.49	$8.26	$8.31	$6.59	95,604
2019-11-26	$8.24	$8.73	$8.12	$8.25	$6.54	383,339
2019-11-25	$7.67	$8.08	$7.59	$8.04	$6.37	189,200
2019-11-22	$7.56	$7.75	$7.51	$7.60	$6.02	292,990
2019-11-21	$7.45	$7.52	$7.19	$7.50	$5.94	116,111
2019-11-20	$7.15	$7.57	$7.15	$7.41	$5.87	193,448
2019-11-19	$7.15	$7.30	$7.02	$7.19	$5.70	130,398
2019-11-18	$7.03	$7.21	$6.80	$7.19	$5.70	128,374
2019-11-15	$6.75	$7.03	$6.73	$6.96	$5.52	120,870
2019-11-14	$6.77	$6.92	$6.74	$6.75	$5.35	72,482
2019-11-13	$6.91	$6.98	$6.65	$6.81	$5.40	110,971
2019-11-12	$6.82	$7.14	$6.60	$6.91	$5.48	211,181
2019-11-11	$6.73	$6.83	$6.54	$6.83	$5.41	152,197
2019-11-08	$6.86	$6.89	$6.56	$6.82	$5.40	260,503
2019-11-07	$7.50	$7.58	$6.90	$6.93	$5.49	334,517
2019-11-06	$7.47	$7.58	$7.27	$7.38	$5.85	247,348
2019-11-05	$7.69	$7.70	$7.34	$7.40	$5.86	134,176
2019-11-04	$7.80	$7.90	$7.60	$7.68	$6.09	98,596
2019-11-01	$7.44	$7.88	$7.39	$7.80	$6.18	197,090
2019-10-31	$7.73	$7.73	$7.18	$7.43	$5.89	218,978
2019-10-30	$7.96	$7.96	$7.56	$7.80	$6.18	139,470
2019-10-29	$8.07	$8.23	$7.95	$7.95	$6.30	133,632
2019-10-28	$8.13	$8.26	$8.02	$8.14	$6.45	145,305
2019-10-25	$8.00	$8.14	$7.90	$8.10	$6.42	217,867
2019-10-24	$8.30	$8.46	$7.70	$8.14	$6.45	423,384
2019-10-23	$8.02	$8.54	$8.00	$8.30	$6.58	293,219
2019-10-22	$8.41	$8.45	$7.85	$7.98	$6.32	552,169
2019-10-21	$8.99	$9.36	$8.22	$8.41	$6.66	334,975
2019-10-18	$8.73	$9.10	$8.00	$8.94	$7.08	1,751,263
2019-10-17	$11.20	$11.34	$10.24	$10.44	$8.27	368,487
2019-10-16	$10.00	$11.25	$10.00	$10.83	$8.58	438,758
2019-10-15	$10.31	$11.52	$9.43	$10.19	$8.08	700,229
2019-10-14	$9.77	$10.60	$9.75	$10.51	$8.33	587,092
2019-10-11	$9.40	$9.76	$9.26	$9.60	$7.61	400,254
2019-10-10	$9.34	$9.50	$8.52	$9.26	$7.34	384,980
2019-10-09	$8.83	$9.80	$8.66	$9.34	$7.40	778,653
2019-10-08	$7.56	$8.88	$7.36	$8.84	$7.01	546,169
2019-10-07	$7.02	$7.75	$7.02	$7.61	$6.03	355,575
2019-10-04	$6.48	$7.14	$6.48	$6.95	$5.51	154,425
2019-10-03	$6.48	$6.54	$6.32	$6.44	$5.10	69,718
2019-10-02	$6.59	$6.65	$6.32	$6.44	$5.10	93,884
2019-10-01	$6.70	$6.85	$6.56	$6.63	$5.25	58,034
2019-09-30	$6.75	$6.82	$6.50	$6.73	$5.33	45,827
2019-09-27	$6.65	$6.80	$6.52	$6.70	$5.31	53,443
2019-09-26	$6.81	$6.84	$6.60	$6.68	$5.29	68,678
2019-09-25	$6.86	$6.92	$6.33	$6.68	$5.29	148,911
2019-09-24	$7.07	$7.07	$6.74	$6.96	$5.52	105,698
2019-09-23	$7.24	$7.40	$7.15	$7.32	$5.56	353,686
2019-09-20	$7.13	$7.25	$7.08	$7.24	$5.50	146,021
2019-09-19	$7.20	$7.26	$7.05	$7.08	$5.38	64,034
2019-09-18	$7.12	$7.29	$7.07	$7.17	$5.45	89,855
2019-09-17	$6.88	$7.19	$6.78	$7.10	$5.39	61,752
2019-09-16	$7.18	$7.27	$7.00	$7.00	$5.32	87,426
2019-09-13	$7.11	$7.34	$7.11	$7.18	$5.45	71,171
2019-09-12	$7.00	$7.09	$7.00	$7.07	$5.37	45,444
2019-09-11	$7.00	$7.10	$7.00	$7.05	$5.36	41,114
2019-09-10	$6.83	$7.10	$6.80	$7.05	$5.36	38,879
2019-09-09	$6.54	$6.99	$6.30	$6.86	$5.21	63,482
2019-09-06	$6.73	$6.79	$6.62	$6.65	$5.05	23,912
2019-09-05	$6.50	$6.76	$6.49	$6.74	$5.12	38,719
2019-09-04	$6.18	$6.52	$6.18	$6.44	$4.89	38,292
2019-09-03	$6.23	$6.31	$6.12	$6.15	$4.67	40,096
2019-08-30	$6.25	$6.36	$6.15	$6.32	$4.80	18,598
2019-08-29	$6.26	$6.34	$6.15	$6.30	$4.79	54,311
2019-08-28	$5.90	$6.32	$5.90	$6.18	$4.70	33,750
2019-08-27	$6.04	$6.11	$5.79	$5.91	$4.49	35,900
2019-08-26	$5.80	$6.25	$5.80	$5.93	$4.51	61,315
2019-08-23	$6.02	$6.20	$5.70	$5.72	$4.35	80,697
2019-08-22	$6.15	$6.48	$6.00	$6.11	$4.64	57,243
2019-08-21	$5.49	$6.46	$5.49	$6.40	$4.86	136,465
2019-08-20	$5.67	$5.74	$5.55	$5.55	$4.22	104,177
2019-08-19	$5.46	$5.98	$5.20	$5.73	$4.35	102,007
2019-08-16	$5.41	$5.41	$5.22	$5.23	$3.97	99,076
2019-08-15	$5.80	$5.82	$5.20	$5.24	$3.98	78,018
2019-08-14	$6.07	$6.07	$5.75	$5.84	$4.44	41,516
2019-08-13	$6.04	$6.14	$5.94	$6.10	$4.63	13,845
2019-08-12	$6.11	$6.17	$5.90	$6.04	$4.59	29,152
2019-08-09	$6.09	$6.24	$6.02	$6.17	$4.69	27,170
2019-08-08	$6.00	$6.15	$6.00	$6.12	$4.65	13,386
2019-08-07	$5.98	$6.10	$5.88	$5.99	$4.55	14,246
2019-08-06	$6.01	$6.06	$5.78	$5.98	$4.54	44,561
2019-08-05	$6.15	$6.15	$5.94	$6.00	$4.56	59,219
2019-08-02	$6.20	$6.26	$6.08	$6.18	$4.70	28,823
2019-08-01	$6.39	$6.46	$6.20	$6.20	$4.71	28,615
2019-07-31	$6.40	$6.40	$6.20	$6.39	$4.85	55,132
2019-07-30	$6.34	$6.39	$6.32	$6.39	$4.85	6,754
2019-07-29	$6.41	$6.43	$6.33	$6.36	$4.83	21,746
2019-07-26	$6.56	$6.56	$6.33	$6.39	$4.85	33,805
2019-07-25	$6.83	$6.83	$6.50	$6.53	$4.96	40,349
2019-07-24	$6.64	$6.80	$6.58	$6.80	$5.17	32,146
2019-07-23	$6.42	$6.64	$6.42	$6.58	$5.00	17,585
2019-07-22	$6.51	$6.58	$6.36	$6.42	$4.88	35,253
2019-07-19	$6.43	$6.51	$6.39	$6.50	$4.94	8,843
2019-07-18	$6.67	$6.69	$6.35	$6.40	$4.86	44,367
2019-07-17	$6.75	$6.75	$6.58	$6.62	$5.03	22,086
2019-07-16	$6.62	$6.76	$6.50	$6.75	$5.13	17,704
2019-07-15	$6.41	$6.75	$6.38	$6.67	$5.07	53,522
2019-07-12	$6.39	$6.40	$6.37	$6.39	$4.85	36,301
2019-07-11	$6.40	$6.45	$6.36	$6.38	$4.85	28,227
2019-07-10	$6.40	$6.42	$6.35	$6.39	$4.85	32,601
2019-07-09	$6.30	$6.40	$6.29	$6.40	$4.86	33,972
2019-07-08	$6.34	$6.40	$6.30	$6.30	$4.79	19,319
2019-07-05	$6.41	$6.41	$6.30	$6.37	$4.84	45,676
2019-07-03	$6.33	$6.37	$6.30	$6.30	$4.79	8,436
2019-07-02	$6.38	$6.38	$6.21	$6.33	$4.81	20,867
2019-07-01	$6.41	$6.41	$6.31	$6.36	$4.83	33,378
2019-06-28	$6.40	$6.50	$6.27	$6.30	$4.79	95,163
2019-06-27	$6.44	$6.46	$6.38	$6.40	$4.86	26,208
2019-06-26	$6.45	$6.56	$6.36	$6.39	$4.85	97,255
2019-06-25	$6.35	$6.46	$6.35	$6.39	$4.85	14,260
2019-06-24	$6.49	$6.49	$6.30	$6.37	$4.84	11,734
2019-06-21	$6.26	$6.37	$6.26	$6.33	$4.81	15,980
2019-06-20	$6.31	$6.36	$6.26	$6.33	$4.81	42,283
2019-06-19	$6.40	$6.44	$6.15	$6.24	$4.74	16,295
2019-06-18	$6.39	$6.48	$6.35	$6.44	$4.89	28,302
2019-06-17	$6.33	$6.47	$6.32	$6.39	$4.85	14,321
2019-06-14	$6.40	$6.42	$6.27	$6.30	$4.79	17,965
2019-06-13	$6.27	$6.40	$6.27	$6.40	$4.86	8,778
2019-06-12	$6.39	$6.48	$6.15	$6.15	$4.67	21,175
2019-06-11	$6.44	$6.49	$6.34	$6.39	$4.85	26,103
2019-06-10	$6.40	$6.57	$6.35	$6.35	$4.82	19,552
2019-06-07	$6.23	$6.48	$6.23	$6.38	$4.85	35,977
2019-06-06	$6.26	$6.33	$6.17	$6.23	$4.73	27,973
2019-06-05	$6.39	$6.47	$6.24	$6.29	$4.78	23,539
2019-06-04	$6.35	$6.54	$6.19	$6.43	$4.89	15,336
2019-06-03	$6.35	$6.50	$6.25	$6.25	$4.75	16,824
2019-05-31	$6.27	$6.42	$5.66	$6.38	$4.85	55,589
2019-05-30	$6.41	$6.50	$5.99	$6.39	$4.85	90,043
2019-05-29	$6.62	$6.74	$6.36	$6.48	$4.92	45,392
2019-05-28	$7.43	$7.43	$6.57	$6.62	$5.03	118,462
2019-05-24	$7.67	$7.74	$7.48	$7.67	$5.57	98,645
2019-05-23	$7.68	$7.72	$7.25	$7.52	$5.47	69,528
2019-05-22	$7.65	$7.72	$7.65	$7.69	$5.59	49,934
2019-05-21	$7.70	$7.72	$7.64	$7.65	$5.56	31,885
2019-05-20	$7.74	$7.74	$7.60	$7.61	$5.53	52,288
2019-05-17	$7.57	$7.76	$7.55	$7.74	$5.63	59,167
2019-05-16	$7.55	$7.69	$7.46	$7.55	$5.49	68,691
2019-05-15	$7.60	$7.95	$7.41	$7.41	$5.39	117,538
2019-05-14	$7.56	$7.72	$7.27	$7.59	$5.52	107,712
2019-05-13	$7.46	$7.47	$6.82	$7.43	$5.40	98,231
2019-05-10	$6.91	$7.24	$6.91	$7.06	$5.13	20,597
2019-05-09	$6.95	$7.04	$6.75	$6.97	$5.07	20,515
2019-05-08	$6.90	$7.16	$6.68	$7.06	$5.13	34,288
2019-05-07	$6.89	$7.06	$6.89	$7.02	$5.10	12,361
2019-05-06	$6.87	$7.14	$6.50	$7.13	$5.18	105,003
2019-05-03	$7.33	$7.58	$7.24	$7.39	$5.37	27,862
2019-05-02	$7.07	$7.30	$7.07	$7.29	$5.30	21,923
2019-05-01	$7.26	$7.26	$7.04	$7.08	$5.15	10,328
2019-04-30	$7.19	$7.22	$7.11	$7.21	$5.24	16,128
2019-04-29	$7.25	$7.70	$7.10	$7.33	$5.33	40,251
2019-04-26	$6.94	$7.34	$6.88	$7.25	$5.27	14,839
2019-04-25	$7.38	$7.47	$6.81	$7.06	$5.13	51,425
2019-04-24	$7.54	$7.60	$7.46	$7.47	$5.43	11,024
2019-04-23	$7.64	$7.68	$7.54	$7.59	$5.52	15,481
2019-04-22	$7.61	$7.68	$7.23	$7.68	$5.58	22,161
2019-04-18	$7.26	$7.48	$7.17	$7.48	$5.44	16,788
2019-04-17	$7.80	$7.86	$7.01	$7.23	$5.25	61,512
2019-04-16	$7.80	$8.00	$7.80	$7.94	$5.77	38,683
2019-04-15	$7.60	$7.78	$7.42	$7.78	$5.65	40,512
2019-04-12	$7.27	$7.56	$7.21	$7.55	$5.49	38,368
2019-04-11	$6.85	$7.30	$6.85	$7.22	$5.25	47,293
2019-04-10	$6.70	$6.95	$6.61	$6.85	$4.98	40,977
2019-04-09	$6.45	$6.76	$6.36	$6.63	$4.82	17,002
2019-04-08	$6.50	$6.53	$6.40	$6.52	$4.74	25,027
2019-04-05	$6.28	$6.53	$6.28	$6.48	$4.71	24,839
2019-04-04	$6.29	$6.44	$6.11	$6.43	$4.67	23,084
2019-04-03	$6.07	$6.23	$6.05	$6.23	$4.53	20,342
2019-04-02	$6.00	$6.15	$6.00	$6.04	$4.39	22,250
2019-04-01	$6.35	$6.35	$6.00	$6.01	$4.37	63,232
2019-03-29	$6.45	$6.49	$6.30	$6.30	$4.58	21,844
2019-03-28	$6.33	$6.49	$6.30	$6.41	$4.66	45,246
2019-03-27	$6.31	$6.49	$6.21	$6.33	$4.60	21,043
2019-03-26	$6.18	$6.40	$6.16	$6.30	$4.58	48,018
2019-03-25	$6.18	$6.36	$6.10	$6.18	$4.49	29,765
2019-03-22	$6.15	$6.27	$6.14	$6.19	$4.50	19,773
2019-03-21	$6.33	$6.40	$6.25	$6.29	$4.57	24,912
2019-03-20	$6.29	$6.33	$6.15	$6.33	$4.60	34,040
2019-03-19	$6.14	$6.28	$6.06	$6.10	$4.43	23,075
2019-03-18	$6.10	$6.42	$6.07	$6.08	$4.42	37,631
2019-03-15	$6.43	$6.53	$6.06	$6.08	$4.42	54,295
2019-03-14	$6.61	$6.74	$6.43	$6.45	$4.69	17,173
2019-03-13	$6.55	$6.75	$6.47	$6.75	$4.91	26,435
2019-03-12	$6.42	$6.74	$6.31	$6.48	$4.71	27,425
2019-03-11	$6.06	$6.57	$6.05	$6.51	$4.73	57,558
2019-03-08	$6.04	$6.11	$5.94	$6.07	$4.41	30,135
2019-03-07	$6.10	$6.16	$5.90	$6.04	$4.39	19,832
2019-03-06	$6.18	$6.18	$6.02	$6.11	$4.44	17,603
2019-03-05	$5.72	$6.24	$5.71	$6.18	$4.49	40,014
2019-03-04	$5.96	$6.22	$5.68	$5.71	$4.15	92,801
2019-03-01	$6.73	$6.73	$5.65	$5.72	$4.16	180,117
2019-02-28	$7.27	$7.27	$6.40	$6.69	$4.86	159,690
2019-02-27	$8.05	$8.05	$7.36	$7.38	$5.36	65,724
2019-02-26	$8.00	$8.39	$7.89	$8.05	$5.85	113,011
2019-02-25	$8.11	$8.62	$8.10	$8.34	$5.84	250,249
2019-02-22	$7.68	$8.01	$7.56	$8.00	$5.61	88,975
2019-02-21	$7.80	$7.86	$7.56	$7.68	$5.38	49,179
2019-02-20	$7.37	$7.83	$7.37	$7.76	$5.44	64,299
2019-02-19	$7.50	$7.61	$7.31	$7.38	$5.17	78,757
2019-02-15	$7.47	$7.69	$7.36	$7.48	$5.24	99,915
2019-02-14	$7.10	$7.45	$7.04	$7.45	$5.22	56,547
2019-02-13	$6.87	$7.16	$6.82	$7.11	$4.98	85,438
2019-02-12	$6.22	$6.83	$6.22	$6.75	$4.73	81,659
2019-02-11	$5.89	$6.34	$5.88	$6.19	$4.34	209,345
2019-02-08	$5.66	$5.86	$5.59	$5.86	$4.11	21,518
2019-02-07	$5.85	$5.86	$5.55	$5.68	$3.98	74,796
2019-02-06	$5.80	$5.86	$5.64	$5.77	$4.04	50,383
2019-02-05	$5.56	$5.97	$5.56	$5.82	$4.08	50,694
2019-02-04	$5.36	$5.56	$5.35	$5.56	$3.90	31,035
2019-02-01	$5.35	$5.44	$5.35	$5.36	$3.76	25,232
2019-01-31	$5.47	$5.47	$5.35	$5.36	$3.76	29,492
2019-01-30	$5.62	$5.62	$5.43	$5.54	$3.88	21,211
2019-01-29	$5.67	$5.76	$5.50	$5.52	$3.87	24,884
2019-01-28	$5.75	$5.79	$5.67	$5.73	$4.01	49,034
2019-01-25	$5.87	$5.87	$5.75	$5.78	$4.05	33,495
2019-01-24	$5.49	$5.75	$5.49	$5.71	$4.00	17,677
2019-01-23	$5.62	$5.62	$5.50	$5.54	$3.88	30,627
2019-01-22	$5.31	$5.76	$5.31	$5.52	$3.87	55,612
2019-01-18	$4.95	$5.53	$4.92	$5.48	$3.84	140,088
2019-01-17	$4.98	$4.98	$4.85	$4.90	$3.43	154,856
2019-01-16	$5.07	$5.16	$4.91	$4.97	$3.48	24,080
2019-01-15	$4.85	$5.05	$4.77	$5.05	$3.54	31,835
2019-01-14	$4.98	$4.98	$4.76	$4.80	$3.36	70,110
2019-01-11	$5.31	$5.31	$4.75	$5.03	$3.52	73,634
2019-01-10	$5.25	$5.35	$5.22	$5.33	$3.73	43,501
2019-01-09	$4.90	$5.37	$4.90	$5.28	$3.70	58,844
2019-01-08	$4.65	$4.85	$4.60	$4.80	$3.36	35,974
2019-01-07	$4.10	$4.81	$4.07	$4.67	$3.27	75,608
2019-01-04	$3.83	$4.25	$3.81	$4.14	$2.90	98,077
2019-01-03	$3.76	$4.08	$3.74	$3.96	$2.77	53,723
2019-01-02	$3.25	$3.94	$3.20	$3.77	$2.64	69,679
2018-12-31	$3.25	$3.39	$3.25	$3.25	$2.28	98,053
2018-12-28	$3.08	$3.43	$3.08	$3.30	$2.31	172,757
2018-12-27	$3.50	$3.59	$2.90	$3.08	$2.16	213,171
2018-12-26	$3.85	$3.85	$3.36	$3.55	$2.49	217,988
2018-12-24	$4.25	$4.25	$3.95	$3.95	$2.77	54,019
2018-12-21	$4.59	$4.64	$4.20	$4.28	$3.00	90,768
2018-12-20	$5.21	$5.34	$4.60	$4.70	$3.29	160,830
2018-12-19	$5.32	$5.55	$5.18	$5.36	$3.76	83,855
2018-12-18	$5.38	$5.53	$5.34	$5.36	$3.76	61,315
2018-12-17	$5.92	$5.94	$5.53	$5.55	$3.89	121,789
2018-12-14	$6.06	$6.22	$5.96	$6.02	$4.22	75,619
2018-12-13	$6.46	$6.50	$6.24	$6.24	$4.37	16,141
2018-12-12	$6.31	$6.56	$6.31	$6.45	$4.52	53,188
2018-12-11	$6.40	$6.58	$6.26	$6.31	$4.42	57,832
2018-12-10	$6.43	$6.67	$6.31	$6.39	$4.48	37,048
2018-12-07	$6.79	$6.86	$6.48	$6.70	$4.69	14,205
2018-12-06	$6.82	$7.00	$6.71	$6.76	$4.74	10,383
2018-12-04	$7.04	$7.09	$6.88	$6.92	$4.85	9,190
2018-12-03	$6.97	$7.23	$6.78	$7.18	$5.03	23,049
2018-11-30	$6.96	$7.00	$6.78	$6.86	$4.81	26,628
2018-11-29	$6.78	$6.99	$6.69	$6.91	$4.84	40,158
2018-11-28	$7.20	$7.34	$6.67	$6.67	$4.67	24,617
2018-11-27	$6.95	$7.48	$6.88	$7.25	$5.08	39,074
2018-11-26	$7.11	$7.48	$6.98	$7.05	$4.94	40,754
2018-11-23	$7.06	$7.49	$6.95	$7.23	$5.05	49,365
2018-11-21	$6.17	$6.67	$6.17	$6.60	$4.61	51,136
2018-11-20	$6.18	$6.24	$6.15	$6.20	$4.33	39,675
2018-11-19	$6.27	$6.28	$6.15	$6.19	$4.33	115,539
2018-11-16	$6.18	$6.39	$6.15	$6.27	$4.38	32,339
2018-11-15	$6.00	$6.65	$5.92	$6.18	$4.32	118,720
2018-11-14	$6.64	$8.46	$6.15	$6.20	$4.33	145,739
2018-11-13	$0.43	$0.47	$0.41	$0.43	$4.51	15,371
2018-11-12	$0.46	$0.49	$0.43	$0.44	$4.61	21,561
2018-11-09	$0.50	$0.50	$0.45	$0.47	$4.93	30,371
2018-11-08	$0.53	$0.53	$0.49	$0.51	$5.35	60,219
2018-11-07	$0.49	$0.54	$0.47	$0.53	$5.55	52,102
2018-11-06	$0.43	$0.50	$0.42	$0.49	$5.14	83,636
2018-11-05	$0.39	$0.42	$0.39	$0.42	$4.40	12,914
2018-11-02	$0.40	$0.43	$0.39	$0.41	$4.30	38,443
2018-11-01	$0.36	$0.41	$0.35	$0.40	$4.19	57,456
2018-10-31	$0.38	$0.40	$0.35	$0.35	$3.67	31,003
2018-10-30	$0.40	$0.40	$0.38	$0.38	$3.98	9,506
2018-10-29	$0.39	$0.40	$0.39	$0.39	$4.05	19,235
2018-10-26	$0.40	$0.40	$0.38	$0.39	$4.09	12,166
2018-10-25	$0.41	$0.41	$0.39	$0.40	$4.19	29,050
2018-10-24	$0.39	$0.41	$0.39	$0.39	$4.09	13,937
2018-10-23	$0.40	$0.41	$0.38	$0.39	$4.09	24,325
2018-10-22	$0.41	$0.44	$0.39	$0.40	$4.19	75,025
2018-10-19	$0.38	$0.40	$0.38	$0.39	$4.09	13,900
2018-10-18	$0.42	$0.42	$0.38	$0.38	$3.98	14,568
2018-10-17	$0.42	$0.43	$0.40	$0.41	$4.30	13,296
2018-10-16	$0.40	$0.41	$0.40	$0.41	$4.30	17,231
2018-10-15	$0.46	$0.46	$0.36	$0.39	$4.09	48,813
2018-10-12	$0.49	$0.50	$0.46	$0.46	$4.82	23,101
2018-10-11	$0.48	$0.49	$0.47	$0.47	$4.93	22,454
2018-10-10	$0.49	$0.50	$0.48	$0.48	$5.03	13,676
2018-10-09	$0.49	$0.51	$0.49	$0.49	$5.14	17,434
2018-10-08	$0.49	$0.50	$0.48	$0.50	$5.24	32,487
2018-10-05	$0.51	$0.53	$0.50	$0.51	$5.36	22,461
2018-10-04	$0.51	$0.52	$0.51	$0.51	$5.36	6,096
2018-10-03	$0.51	$0.52	$0.51	$0.51	$5.35	15,431
2018-10-02	$0.51	$0.52	$0.51	$0.51	$5.35	17,961
2018-10-01	$0.52	$0.52	$0.51	$0.51	$5.35	17,361
2018-09-28	$0.55	$0.55	$0.51	$0.51	$5.35	17,547
2018-09-27	$0.55	$0.55	$0.52	$0.53	$5.55	17,529
2018-09-26	$0.56	$0.56	$0.53	$0.54	$5.66	11,564
2018-09-25	$0.56	$0.57	$0.55	$0.55	$5.76	25,376
2018-09-24	$0.58	$0.58	$0.55	$0.56	$5.87	9,676
2018-09-21	$0.55	$0.58	$0.55	$0.57	$5.97	17,783
2018-09-20	$0.54	$0.58	$0.54	$0.57	$5.97	17,378
2018-09-19	$0.58	$0.60	$0.54	$0.54	$5.66	15,543
2018-09-18	$0.60	$0.62	$0.59	$0.60	$6.06	72,083
2018-09-17	$0.61	$0.61	$0.59	$0.60	$6.06	20,746
2018-09-14	$0.61	$0.61	$0.59	$0.59	$5.96	12,223
2018-09-13	$0.60	$0.61	$0.59	$0.59	$5.96	26,513
2018-09-12	$0.58	$0.60	$0.58	$0.59	$5.96	12,133
2018-09-11	$0.60	$0.60	$0.58	$0.58	$5.87	17,143
2018-09-10	$0.60	$0.61	$0.59	$0.59	$5.92	9,438
2018-09-07	$0.59	$0.61	$0.59	$0.60	$6.06	5,820
2018-09-06	$0.59	$0.61	$0.59	$0.59	$5.96	3,877
2018-09-05	$0.59	$0.61	$0.59	$0.59	$5.96	8,775
2018-09-04	$0.60	$0.61	$0.58	$0.58	$5.86	10,107
2018-08-31	$0.59	$0.59	$0.57	$0.57	$5.76	10,676
2018-08-30	$0.60	$0.61	$0.57	$0.58	$5.86	27,696
2018-08-29	$0.60	$0.61	$0.60	$0.61	$6.16	12,039
2018-08-28	$0.60	$0.61	$0.60	$0.60	$6.06	11,890
2018-08-27	$0.60	$0.61	$0.59	$0.60	$6.06	21,628
2018-08-24	$0.61	$0.61	$0.58	$0.59	$5.96	52,185
2018-08-23	$0.55	$0.60	$0.54	$0.59	$5.96	44,471
2018-08-22	$0.57	$0.59	$0.54	$0.55	$5.56	18,013
2018-08-21	$0.54	$0.60	$0.53	$0.55	$5.56	27,003
2018-08-20	$0.53	$0.57	$0.52	$0.54	$5.46	12,645
2018-08-17	$0.52	$0.53	$0.50	$0.51	$5.15	9,617
2018-08-16	$0.50	$0.54	$0.50	$0.50	$5.05	15,460
2018-08-15	$0.51	$0.54	$0.46	$0.49	$4.95	29,016
2018-08-14	$0.52	$0.56	$0.51	$0.51	$5.18	35,350
2018-08-13	$0.56	$0.57	$0.53	$0.53	$5.36	32,995
2018-08-10	$0.58	$0.58	$0.55	$0.56	$5.66	8,931
2018-08-09	$0.58	$0.59	$0.58	$0.58	$5.86	1,738
2018-08-08	$0.60	$0.61	$0.59	$0.59	$5.92	8,169
2018-08-07	$0.59	$0.61	$0.59	$0.60	$6.06	2,792
2018-08-06	$0.61	$0.61	$0.59	$0.59	$5.96	9,078
2018-08-03	$0.59	$0.60	$0.58	$0.59	$5.96	1,999
2018-08-02	$0.60	$0.60	$0.59	$0.59	$5.96	10,800
2018-08-01	$0.62	$0.62	$0.58	$0.59	$5.96	3,059
2018-07-31	$0.57	$0.61	$0.57	$0.61	$6.16	9,270
2018-07-30	$0.60	$0.60	$0.57	$0.57	$5.76	3,417
2018-07-27	$0.57	$0.61	$0.57	$0.58	$5.90	4,971
2018-07-26	$0.59	$0.59	$0.57	$0.58	$5.86	4,529
2018-07-25	$0.56	$0.59	$0.56	$0.58	$5.86	12,793
2018-07-24	$0.57	$0.57	$0.54	$0.55	$5.56	20,722
2018-07-23	$0.59	$0.59	$0.57	$0.57	$5.76	8,833
2018-07-20	$0.57	$0.61	$0.57	$0.59	$5.96	11,748
2018-07-19	$0.56	$0.60	$0.56	$0.57	$5.76	19,663
2018-07-18	$0.61	$0.61	$0.56	$0.56	$5.66	71,355
2018-07-17	$0.56	$0.63	$0.56	$0.62	$6.27	16,952
2018-07-16	$0.58	$0.59	$0.56	$0.56	$5.66	18,285
2018-07-13	$0.60	$0.62	$0.58	$0.58	$5.86	13,822
2018-07-12	$0.62	$0.66	$0.58	$0.59	$5.96	27,752
2018-07-11	$0.64	$0.66	$0.61	$0.64	$6.47	39,356
2018-07-10	$0.59	$0.65	$0.58	$0.63	$6.37	45,366
2018-07-09	$0.56	$0.62	$0.56	$0.60	$6.06	48,871
2018-07-06	$0.58	$0.58	$0.55	$0.55	$5.56	21,744
2018-07-05	$0.54	$0.62	$0.54	$0.58	$5.86	23,216
2018-07-03	$0.57	$0.59	$0.53	$0.53	$5.36	30,279
2018-07-02	$0.63	$0.63	$0.59	$0.59	$5.96	23,348
2018-06-29	$0.64	$0.66	$0.60	$0.61	$6.16	26,001
2018-06-28	$0.62	$0.63	$0.60	$0.61	$6.16	19,990
2018-06-27	$0.66	$0.67	$0.60	$0.61	$6.16	34,678
2018-06-26	$0.67	$0.69	$0.66	$0.67	$6.77	24,084
2018-06-25	$0.68	$0.70	$0.67	$0.67	$6.77	38,484
2018-06-22	$0.70	$0.73	$0.66	$0.66	$6.67	572,833
2018-06-21	$0.73	$0.75	$0.72	$0.73	$7.38	39,886
2018-06-20	$0.69	$0.75	$0.69	$0.73	$7.38	45,261
2018-06-19	$0.72	$0.73	$0.71	$0.71	$6.98	56,337
2018-06-18	$0.69	$0.73	$0.69	$0.72	$7.08	42,023
2018-06-15	$0.71	$0.72	$0.70	$0.70	$6.89	19,402
2018-06-14	$0.71	$0.72	$0.69	$0.70	$6.89	27,962
2018-06-13	$0.71	$0.71	$0.71	$0.71	$6.98	11,587
2018-06-12	$0.70	$0.72	$0.70	$0.71	$6.98	7,039
2018-06-11	$0.71	$0.73	$0.69	$0.73	$7.18	34,002
2018-06-08	$0.73	$0.73	$0.71	$0.71	$6.98	10,869
2018-06-07	$0.73	$0.74	$0.73	$0.73	$7.18	12,363
2018-06-06	$0.73	$0.74	$0.72	$0.72	$7.08	19,719
2018-06-05	$0.74	$0.75	$0.72	$0.73	$7.18	12,026
2018-06-04	$0.76	$0.76	$0.73	$0.73	$7.18	7,137
2018-06-01	$0.76	$0.78	$0.74	$0.76	$7.48	20,253
2018-05-31	$0.74	$0.77	$0.72	$0.76	$7.48	15,421
2018-05-30	$0.72	$0.75	$0.72	$0.75	$7.38	13,766
2018-05-29	$0.72	$0.73	$0.72	$0.72	$7.08	9,641
2018-05-25	$0.73	$0.73	$0.72	$0.73	$7.18	5,347
2018-05-24	$0.73	$0.74	$0.73	$0.73	$7.18	14,491
2018-05-23	$0.75	$0.75	$0.73	$0.73	$7.18	9,339
2018-05-22	$0.74	$0.75	$0.74	$0.74	$7.28	20,278
2018-05-21	$0.75	$0.76	$0.74	$0.74	$7.28	15,920
2018-05-18	$0.78	$0.78	$0.75	$0.76	$7.48	12,774
2018-05-17	$0.76	$0.77	$0.75	$0.75	$7.38	19,400
2018-05-16	$0.77	$0.78	$0.76	$0.77	$7.57	8,534
2018-05-15	$0.78	$0.78	$0.77	$0.77	$7.57	11,330
2018-05-14	$0.75	$0.78	$0.75	$0.78	$7.67	14,823
2018-05-11	$0.73	$0.78	$0.73	$0.76	$7.48	23,570
2018-05-10	$0.74	$0.75	$0.73	$0.73	$7.18	15,961
2018-05-09	$0.75	$0.75	$0.73	$0.74	$7.28	26,253
2018-05-08	$0.75	$0.77	$0.71	$0.72	$7.08	31,992
2018-05-07	$0.76	$0.76	$0.75	$0.76	$7.48	14,019
2018-05-04	$0.74	$0.77	$0.74	$0.75	$7.38	6,246
2018-05-03	$0.76	$0.76	$0.75	$0.75	$7.38	10,788
2018-05-02	$0.79	$0.79	$0.75	$0.76	$7.48	18,715
2018-05-01	$0.77	$0.80	$0.76	$0.78	$7.67	15,434
2018-04-30	$0.79	$0.79	$0.77	$0.78	$7.67	4,595
2018-04-27	$0.79	$0.81	$0.78	$0.79	$7.77	20,439
2018-04-26	$0.80	$0.81	$0.79	$0.80	$7.87	10,023
2018-04-25	$0.81	$0.82	$0.79	$0.80	$7.87	8,980
2018-04-24	$0.81	$0.82	$0.81	$0.81	$7.97	10,036
2018-04-23	$0.83	$0.83	$0.81	$0.82	$8.07	8,259
2018-04-20	$0.79	$0.84	$0.79	$0.84	$8.26	16,842
2018-04-19	$0.80	$0.84	$0.80	$0.83	$8.16	27,305
2018-04-18	$0.77	$0.82	$0.77	$0.81	$7.97	23,803
2018-04-17	$0.78	$0.79	$0.76	$0.77	$7.57	23,423
2018-04-16	$0.82	$0.82	$0.78	$0.78	$7.67	22,142
2018-04-13	$0.83	$0.83	$0.81	$0.82	$8.07	11,312
2018-04-12	$0.82	$0.84	$0.82	$0.83	$8.16	5,888
2018-04-11	$0.83	$0.84	$0.81	$0.84	$8.26	16,738
2018-04-10	$0.85	$0.86	$0.83	$0.84	$8.26	21,665
2018-04-09	$0.79	$0.87	$0.78	$0.85	$8.36	37,700
2018-04-06	$0.79	$0.80	$0.79	$0.80	$7.87	25,854
2018-04-05	$0.73	$0.81	$0.73	$0.80	$7.87	32,513
2018-04-04	$0.76	$0.77	$0.73	$0.76	$7.48	20,841
2018-04-03	$0.74	$0.78	$0.70	$0.77	$7.57	42,459
2018-04-02	$0.84	$0.85	$0.75	$0.75	$7.38	24,265
2018-03-29	$0.87	$0.88	$0.83	$0.84	$8.26	28,249
2018-03-28	$0.84	$0.88	$0.84	$0.87	$8.56	36,818
2018-03-27	$0.86	$0.87	$0.84	$0.85	$8.36	24,795
2018-03-26	$0.86	$0.87	$0.84	$0.86	$8.46	38,359
2018-03-23	$0.84	$0.88	$0.83	$0.86	$8.46	35,396
2018-03-22	$0.88	$0.90	$0.83	$0.84	$8.26	31,301
2018-03-21	$0.82	$0.91	$0.82	$0.88	$8.66	47,524
2018-03-20	$0.90	$0.95	$0.88	$0.91	$8.75	35,026
2018-03-19	$0.90	$0.92	$0.89	$0.90	$8.68	13,621
2018-03-16	$0.90	$0.92	$0.87	$0.92	$8.80	56,570
2018-03-15	$0.88	$0.91	$0.86	$0.90	$8.66	46,742
2018-03-14	$0.87	$0.89	$0.87	$0.88	$8.46	23,917
2018-03-13	$0.88	$0.89	$0.87	$0.88	$8.46	29,734
2018-03-12	$0.86	$0.89	$0.86	$0.89	$8.56	23,799
2018-03-09	$0.87	$0.89	$0.85	$0.86	$8.27	32,633
2018-03-08	$0.86	$0.89	$0.83	$0.87	$8.37	63,957
2018-03-07	$0.86	$0.90	$0.85	$0.87	$8.37	67,345
2018-03-06	$0.83	$0.90	$0.81	$0.86	$8.27	108,380
2018-03-05	$0.75	$0.87	$0.75	$0.84	$8.08	95,348
2018-03-02	$0.75	$0.79	$0.73	$0.78	$7.50	70,560
2018-03-01	$0.75	$0.79	$0.74	$0.75	$7.21	83,003
2018-02-28	$0.77	$0.81	$0.75	$0.75	$7.21	94,445
2018-02-27	$0.75	$0.80	$0.75	$0.77	$7.41	103,156
2018-02-26	$0.73	$0.78	$0.73	$0.75	$7.21	60,910
2018-02-23	$0.76	$0.77	$0.72	$0.75	$7.21	78,581
2018-02-22	$0.75	$0.79	$0.75	$0.75	$7.25	43,814
2018-02-21	$0.75	$0.80	$0.74	$0.74	$7.12	81,845
2018-02-20	$0.78	$0.80	$0.75	$0.75	$7.21	56,848
2018-02-16	$0.77	$0.82	$0.77	$0.79	$7.60	33,008
2018-02-15	$0.78	$0.80	$0.77	$0.78	$7.50	68,407
2018-02-14	$0.73	$0.80	$0.72	$0.77	$7.41	65,967
2018-02-13	$0.75	$0.79	$0.72	$0.74	$7.12	88,560
2018-02-12	$0.69	$0.78	$0.68	$0.75	$7.21	85,654
2018-02-09	$0.72	$0.72	$0.67	$0.68	$6.54	96,343
2018-02-08	$0.75	$0.78	$0.71	$0.71	$6.83	87,813
2018-02-07	$0.83	$0.85	$0.72	$0.76	$7.31	119,194
2018-02-06	$0.78	$0.85	$0.75	$0.83	$7.98	122,162
2018-02-05	$0.77	$0.85	$0.77	$0.78	$7.50	65,385
2018-02-02	$0.84	$0.85	$0.75	$0.79	$7.61	81,065
2018-02-01	$0.77	$0.87	$0.75	$0.84	$8.06	97,430
2018-01-31	$0.80	$0.82	$0.76	$0.78	$7.50	87,705
2018-01-30	$0.85	$0.86	$0.79	$0.81	$7.79	54,915
2018-01-29	$0.87	$0.88	$0.85	$0.85	$8.18	27,983
2018-01-26	$0.88	$0.88	$0.85	$0.87	$8.37	60,530
2018-01-25	$0.87	$0.89	$0.86	$0.88	$8.46	49,362
2018-01-24	$0.89	$0.90	$0.85	$0.88	$8.46	54,756
2018-01-23	$0.95	$0.95	$0.85	$0.89	$8.56	92,627
2018-01-22	$0.95	$0.97	$0.94	$0.94	$9.04	23,037
2018-01-19	$0.97	$1.00	$0.89	$0.96	$9.23	123,238
2018-01-18	$1.07	$1.08	$1.01	$1.02	$9.81	49,859
2018-01-17	$1.09	$1.09	$1.06	$1.07	$10.29	21,876
2018-01-16	$1.10	$1.12	$1.08	$1.08	$10.39	15,267
2018-01-12	$1.08	$1.12	$1.07	$1.10	$10.58	21,461
2018-01-11	$1.08	$1.09	$1.06	$1.07	$10.29	25,804
2018-01-10	$1.07	$1.08	$1.07	$1.07	$10.29	24,825
2018-01-09	$1.11	$1.12	$1.08	$1.08	$10.39	31,008
2018-01-08	$1.15	$1.15	$1.11	$1.11	$10.68	17,369
2018-01-05	$1.14	$1.16	$1.10	$1.15	$11.06	42,122
2018-01-04	$1.13	$1.15	$1.13	$1.13	$10.87	39,297
2018-01-03	$1.13	$1.13	$1.11	$1.12	$10.77	39,586
2018-01-02	$1.13	$1.14	$1.11	$1.14	$10.96	21,602
2017-12-29	$1.12	$1.13	$1.09	$1.11	$10.68	36,995
2017-12-28	$1.12	$1.13	$1.11	$1.13	$10.87	18,120
2017-12-27	$1.13	$1.15	$1.12	$1.13	$10.87	23,332
2017-12-26	$1.13	$1.14	$1.12	$1.12	$10.77	21,099
2017-12-22	$1.14	$1.14	$1.13	$1.13	$10.87	16,232
2017-12-21	$1.14	$1.14	$1.13	$1.14	$10.96	22,308
2017-12-20	$1.15	$1.15	$1.12	$1.14	$10.96	23,389
2017-12-19	$1.15	$1.17	$1.14	$1.15	$11.06	27,450
2017-12-18	$1.17	$1.18	$1.15	$1.16	$11.16	34,332
2017-12-15	$1.16	$1.19	$1.15	$1.18	$11.35	46,149
2017-12-14	$1.19	$1.19	$1.16	$1.17	$11.25	24,451
2017-12-13	$1.20	$1.20	$1.17	$1.18	$11.35	27,044
2017-12-12	$1.19	$1.20	$1.18	$1.18	$11.35	16,182
2017-12-11	$1.18	$1.20	$1.18	$1.18	$11.35	13,041
2017-12-08	$1.19	$1.20	$1.17	$1.17	$11.25	15,228
2017-12-07	$1.19	$1.19	$1.18	$1.18	$11.35	28,680
2017-12-06	$1.29	$1.29	$1.19	$1.20	$11.54	44,733
2017-12-05	$1.32	$1.33	$1.29	$1.29	$12.41	18,537
2017-12-04	$1.35	$1.36	$1.34	$1.36	$12.59	23,416
2017-12-01	$1.33	$1.37	$1.30	$1.35	$12.50	32,785
2017-11-30	$1.36	$1.36	$1.33	$1.34	$12.41	24,543
2017-11-29	$1.36	$1.37	$1.34	$1.36	$12.59	14,722
2017-11-28	$1.34	$1.36	$1.31	$1.36	$12.59	9,940
2017-11-27	$1.34	$1.37	$1.33	$1.35	$12.50	14,601
2017-11-24	$1.30	$1.33	$1.29	$1.33	$12.32	8,069
2017-11-22	$1.30	$1.32	$1.30	$1.30	$12.04	7,564
2017-11-21	$1.30	$1.34	$1.29	$1.31	$12.13	34,664
2017-11-20	$1.30	$1.30	$1.27	$1.30	$12.04	12,007
2017-11-17	$1.26	$1.29	$1.25	$1.29	$11.94	16,284
2017-11-16	$1.26	$1.28	$1.26	$1.27	$11.76	6,256
2017-11-15	$1.30	$1.30	$1.25	$1.27	$11.76	27,042
2017-11-14	$1.34	$1.34	$1.30	$1.31	$12.13	13,404
2017-11-13	$1.36	$1.36	$1.32	$1.33	$12.32	11,256
2017-11-10	$1.33	$1.34	$1.32	$1.33	$12.32	12,795
2017-11-09	$1.33	$1.36	$1.30	$1.34	$12.41	14,250
2017-11-08	$1.37	$1.37	$1.33	$1.33	$12.32	23,108
2017-11-07	$1.39	$1.39	$1.35	$1.38	$12.78	22,084
2017-11-06	$1.33	$1.37	$1.32	$1.34	$12.41	24,502
2017-11-03	$1.33	$1.38	$1.32	$1.33	$12.32	37,507
2017-11-02	$1.26	$1.36	$1.26	$1.35	$12.50	65,854
2017-11-01	$1.26	$1.27	$1.25	$1.25	$11.57	11,113
2017-10-31	$1.25	$1.26	$1.22	$1.25	$11.57	26,933
2017-10-30	$1.26	$1.26	$1.23	$1.25	$11.57	18,959
2017-10-27	$1.23	$1.26	$1.21	$1.26	$11.67	22,165
2017-10-26	$1.27	$1.27	$1.22	$1.22	$11.30	15,816
2017-10-25	$1.28	$1.28	$1.26	$1.27	$11.76	11,575
2017-10-24	$1.28	$1.29	$1.24	$1.29	$11.94	21,814
2017-10-23	$1.27	$1.30	$1.24	$1.28	$11.85	41,177
2017-10-20	$1.27	$1.27	$1.24	$1.27	$11.76	22,138
2017-10-19	$1.25	$1.27	$1.22	$1.27	$11.76	25,300
2017-10-18	$1.24	$1.26	$1.24	$1.25	$11.57	8,318
2017-10-17	$1.27	$1.27	$1.23	$1.25	$11.57	22,529
2017-10-16	$1.26	$1.27	$1.23	$1.27	$11.76	16,554
2017-10-13	$1.25	$1.28	$1.24	$1.25	$11.57	14,238
2017-10-12	$1.25	$1.26	$1.22	$1.25	$11.57	22,210
2017-10-11	$1.25	$1.26	$1.24	$1.25	$11.57	16,885
2017-10-10	$1.24	$1.26	$1.24	$1.25	$11.57	9,517
2017-10-09	$1.22	$1.26	$1.22	$1.24	$11.48	25,773
2017-10-06	$1.24	$1.25	$1.23	$1.24	$11.48	4,885
2017-10-05	$1.24	$1.25	$1.22	$1.24	$11.48	15,822
2017-10-04	$1.25	$1.27	$1.22	$1.23	$11.39	16,249
2017-10-03	$1.26	$1.26	$1.25	$1.26	$11.67	12,034
2017-10-02	$1.23	$1.26	$1.23	$1.26	$11.67	32,168
2017-09-29	$1.21	$1.26	$1.21	$1.22	$11.30	24,210
2017-09-28	$1.24	$1.25	$1.21	$1.22	$11.30	18,533
2017-09-27	$1.22	$1.25	$1.21	$1.24	$11.48	20,246
2017-09-26	$1.22	$1.25	$1.21	$1.23	$11.39	37,127
2017-09-25	$1.24	$1.24	$1.22	$1.22	$11.30	17,355
2017-09-22	$1.24	$1.25	$1.22	$1.25	$11.57	12,886
2017-09-21	$1.26	$1.26	$1.21	$1.23	$11.39	22,286
2017-09-20	$1.24	$1.26	$1.23	$1.25	$11.57	19,445
2017-09-19	$1.21	$1.26	$1.21	$1.25	$11.57	53,060
2017-09-18	$1.25	$1.26	$1.21	$1.23	$11.39	41,572
2017-09-15	$1.26	$1.26	$1.23	$1.26	$11.67	39,117
2017-09-14	$1.25	$1.26	$1.23	$1.25	$11.57	13,207
2017-09-13	$1.24	$1.26	$1.20	$1.25	$11.57	28,462
2017-09-12	$1.25	$1.25	$1.23	$1.25	$11.57	18,405
2017-09-11	$1.23	$1.25	$1.22	$1.25	$11.57	19,771
2017-09-08	$1.24	$1.26	$1.19	$1.21	$11.20	44,369
2017-09-07	$1.24	$1.26	$1.18	$1.25	$11.57	44,401
2017-09-06	$1.22	$1.24	$1.21	$1.24	$11.48	23,039
2017-09-05	$1.25	$1.30	$1.24	$1.27	$11.30	51,357
2017-09-01	$1.25	$1.27	$1.24	$1.26	$11.21	31,122
2017-08-31	$1.26	$1.26	$1.21	$1.26	$11.21	49,641
2017-08-30	$1.24	$1.26	$1.22	$1.25	$11.13	26,413
2017-08-29	$1.26	$1.27	$1.24	$1.25	$11.13	18,275
2017-08-28	$1.25	$1.29	$1.24	$1.27	$11.30	17,296
2017-08-25	$1.21	$1.26	$1.20	$1.25	$11.13	20,002
2017-08-24	$1.23	$1.23	$1.20	$1.21	$10.77	12,354
2017-08-23	$1.17	$1.24	$1.17	$1.23	$10.95	49,573
2017-08-22	$1.13	$1.19	$1.08	$1.18	$10.50	65,218
2017-08-21	$1.16	$1.18	$1.14	$1.14	$10.15	41,466
2017-08-18	$1.18	$1.19	$1.16	$1.17	$10.41	25,642
2017-08-17	$1.20	$1.23	$1.18	$1.18	$10.50	22,073
2017-08-16	$1.18	$1.25	$1.18	$1.19	$10.59	34,346
2017-08-15	$1.24	$1.26	$1.18	$1.18	$10.50	57,621
2017-08-14	$1.30	$1.30	$1.25	$1.25	$11.13	38,149
2017-08-11	$1.35	$1.35	$1.28	$1.28	$11.39	46,269
2017-08-10	$1.37	$1.40	$1.36	$1.36	$12.10	34,146
2017-08-09	$1.37	$1.38	$1.35	$1.35	$12.02	24,292
2017-08-08	$1.37	$1.38	$1.36	$1.37	$12.19	22,622
2017-08-07	$1.38	$1.39	$1.37	$1.37	$12.19	14,213
2017-08-04	$1.39	$1.40	$1.36	$1.36	$12.10	24,880
2017-08-03	$1.40	$1.43	$1.39	$1.39	$12.37	16,049
2017-08-02	$1.41	$1.44	$1.38	$1.39	$12.37	21,986
2017-08-01	$1.41	$1.43	$1.41	$1.42	$12.64	15,086
2017-07-31	$1.41	$1.45	$1.39	$1.41	$12.55	30,553
2017-07-28	$1.42	$1.43	$1.39	$1.39	$12.37	29,442
2017-07-27	$1.45	$1.45	$1.41	$1.41	$12.55	21,372
2017-07-26	$1.43	$1.45	$1.42	$1.45	$12.91	19,854
2017-07-25	$1.43	$1.44	$1.41	$1.44	$12.82	23,326
2017-07-24	$1.44	$1.45	$1.41	$1.42	$12.64	21,813
2017-07-21	$1.45	$1.47	$1.40	$1.44	$12.82	41,186
2017-07-20	$1.42	$1.45	$1.42	$1.43	$12.73	15,779
2017-07-19	$1.46	$1.49	$1.43	$1.46	$12.99	19,737
2017-07-18	$1.53	$1.53	$1.45	$1.46	$12.99	22,370
2017-07-17	$1.49	$1.52	$1.47	$1.49	$13.26	26,893
2017-07-14	$1.42	$1.47	$1.42	$1.47	$13.08	14,707
2017-07-13	$1.44	$1.45	$1.42	$1.42	$12.64	14,548
2017-07-12	$1.42	$1.46	$1.41	$1.45	$12.91	11,749
2017-07-11	$1.41	$1.42	$1.40	$1.42	$12.64	16,745
2017-07-10	$1.40	$1.42	$1.40	$1.41	$12.55	10,257
2017-07-07	$1.42	$1.43	$1.40	$1.41	$12.55	19,533
2017-07-06	$1.42	$1.43	$1.42	$1.42	$12.64	13,721
2017-07-05	$1.45	$1.46	$1.42	$1.43	$12.73	14,839
2017-07-03	$1.46	$1.49	$1.45	$1.46	$12.99	7,117
2017-06-30	$1.40	$1.49	$1.40	$1.47	$13.08	38,962
2017-06-29	$1.40	$1.43	$1.40	$1.40	$12.46	42,400
2017-06-28	$1.43	$1.47	$1.43	$1.44	$12.82	43,860
2017-06-27	$1.42	$1.51	$1.42	$1.46	$12.99	33,151
2017-06-26	$1.42	$1.49	$1.42	$1.47	$13.08	41,285
2017-06-23	$1.45	$1.48	$1.40	$1.40	$12.46	55,363
2017-06-22	$1.40	$1.45	$1.40	$1.45	$12.91	11,082
2017-06-21	$1.42	$1.43	$1.40	$1.40	$12.46	18,606
2017-06-20	$1.46	$1.47	$1.42	$1.42	$12.64	19,178
2017-06-19	$1.49	$1.51	$1.45	$1.45	$12.91	9,709
2017-06-16	$1.48	$1.51	$1.46	$1.49	$13.26	21,946
2017-06-15	$1.51	$1.55	$1.50	$1.51	$13.44	20,505
2017-06-14	$1.54	$1.54	$1.49	$1.54	$13.71	16,021
2017-06-13	$1.50	$1.55	$1.49	$1.54	$13.71	12,539
2017-06-12	$1.51	$1.54	$1.48	$1.50	$13.35	20,406
2017-06-09	$1.48	$1.55	$1.46	$1.50	$13.35	26,959
2017-06-08	$1.41	$1.48	$1.41	$1.48	$13.17	24,523
2017-06-07	$1.46	$1.47	$1.41	$1.42	$12.64	49,167
2017-06-06	$1.47	$1.48	$1.43	$1.46	$12.99	35,726
2017-06-05	$1.56	$1.57	$1.48	$1.49	$13.26	36,046
2017-06-02	$1.59	$1.65	$1.57	$1.61	$13.86	50,288
2017-06-01	$1.43	$1.59	$1.43	$1.58	$13.61	47,195
2017-05-31	$1.51	$1.54	$1.43	$1.44	$12.40	49,253
2017-05-30	$1.56	$1.58	$1.51	$1.51	$13.00	39,246
2017-05-26	$1.58	$1.58	$1.54	$1.55	$13.35	19,772
2017-05-25	$1.57	$1.64	$1.55	$1.56	$13.43	26,444
2017-05-24	$1.61	$1.61	$1.56	$1.57	$13.52	17,094
2017-05-23	$1.63	$1.63	$1.59	$1.59	$13.69	12,194
2017-05-22	$1.63	$1.65	$1.60	$1.61	$13.86	19,345
2017-05-19	$1.57	$1.62	$1.57	$1.61	$13.86	13,964
2017-05-18	$1.62	$1.62	$1.55	$1.57	$13.52	29,459
2017-05-17	$1.64	$1.65	$1.59	$1.59	$13.69	32,222
2017-05-16	$1.68	$1.68	$1.63	$1.63	$14.04	27,580
2017-05-15	$1.67	$1.69	$1.64	$1.65	$14.21	15,452
2017-05-12	$1.66	$1.67	$1.65	$1.65	$14.21	10,341
2017-05-11	$1.68	$1.70	$1.65	$1.66	$14.30	11,368
2017-05-10	$1.64	$1.69	$1.64	$1.68	$14.47	12,104
2017-05-09	$1.70	$1.70	$1.61	$1.65	$14.21	23,614
2017-05-08	$1.67	$1.69	$1.66	$1.69	$14.55	13,079
2017-05-05	$1.67	$1.70	$1.65	$1.67	$14.38	7,423
2017-05-04	$1.67	$1.67	$1.64	$1.66	$14.30	25,485
2017-05-03	$1.67	$1.71	$1.66	$1.66	$14.30	18,859
2017-05-02	$1.67	$1.69	$1.66	$1.67	$14.38	13,681
2017-05-01	$1.71	$1.71	$1.67	$1.67	$14.38	17,902
2017-04-28	$1.70	$1.71	$1.69	$1.69	$14.55	13,751
2017-04-27	$1.70	$1.71	$1.68	$1.68	$14.47	132
2017-04-26	$1.68	$1.71	$1.68	$1.70	$14.64	236
2017-04-25	$1.73	$1.74	$1.67	$1.67	$14.38	25,102
2017-04-24	$1.73	$1.74	$1.70	$1.72	$14.81	19,738
2017-04-21	$1.67	$1.72	$1.67	$1.71	$14.73	21,618
2017-04-20	$1.67	$1.70	$1.65	$1.67	$14.38	17,605
2017-04-19	$1.71	$1.71	$1.65	$1.65	$14.21	26,350
2017-04-18	$1.71	$1.71	$1.68	$1.69	$14.55	10,777
2017-04-17	$1.68	$1.71	$1.66	$1.71	$14.73	18,628
2017-04-13	$1.69	$1.69	$1.65	$1.66	$14.30	26,656
2017-04-12	$1.75	$1.75	$1.69	$1.69	$14.55	11,695
2017-04-11	$1.69	$1.75	$1.68	$1.74	$14.98	28,380
2017-04-10	$1.66	$1.70	$1.66	$1.67	$14.38	25,029
2017-04-07	$1.67	$1.68	$1.64	$1.65	$14.21	46,040
2017-04-06	$1.68	$1.70	$1.65	$1.65	$14.21	36,338
2017-04-05	$1.75	$1.75	$1.65	$1.65	$14.21	28,262
2017-04-04	$1.73	$1.74	$1.69	$1.71	$14.73	18,816
2017-04-03	$1.74	$1.75	$1.72	$1.73	$14.90	15,398
2017-03-31	$1.74	$1.76	$1.71	$1.72	$14.81	20,014
2017-03-30	$1.75	$1.75	$1.70	$1.74	$14.98	19,567
2017-03-29	$1.70	$1.74	$1.69	$1.74	$14.98	11,860
2017-03-28	$1.65	$1.71	$1.64	$1.69	$14.55	9,721
2017-03-27	$1.69	$1.69	$1.65	$1.65	$14.21	14,279
2017-03-24	$1.73	$1.75	$1.69	$1.69	$14.55	12,290
2017-03-23	$1.62	$1.75	$1.61	$1.75	$15.07	42,719
2017-03-22	$1.69	$1.76	$1.60	$1.60	$13.78	44,054
2017-03-21	$1.71	$1.72	$1.69	$1.69	$14.55	26,506
2017-03-20	$1.72	$1.75	$1.70	$1.70	$14.64	14,727
2017-03-17	$1.71	$1.74	$1.71	$1.72	$14.81	65,943
2017-03-16	$1.73	$1.75	$1.69	$1.70	$14.64	31,541
2017-03-15	$1.73	$1.78	$1.69	$1.73	$14.90	36,755
2017-03-14	$1.71	$1.73	$1.65	$1.72	$14.81	32,831
2017-03-13	$1.67	$1.76	$1.65	$1.66	$14.30	48,103
2017-03-10	$1.73	$1.73	$1.66	$1.67	$14.38	41,448
2017-03-09	$1.77	$1.78	$1.69	$1.70	$14.64	39,837
2017-03-08	$1.79	$1.80	$1.78	$1.78	$15.33	17,560
2017-03-07	$1.81	$1.82	$1.78	$1.78	$15.33	11,848
2017-03-06	$1.84	$1.84	$1.79	$1.79	$15.41	19,031
2017-03-03	$1.85	$1.87	$1.82	$1.84	$15.85	30,529
2017-03-02	$1.91	$1.91	$1.88	$1.89	$15.85	28,479
2017-03-01	$1.87	$1.91	$1.84	$1.90	$15.93	53,379
2017-02-28	$1.87	$1.88	$1.84	$1.84	$15.43	32,058
2017-02-27	$1.90	$1.90	$1.85	$1.86	$15.59	394
2017-02-24	$1.89	$1.92	$1.83	$1.87	$15.68	514
2017-02-23	$1.89	$1.90	$1.86	$1.90	$15.93	39,506
2017-02-22	$1.90	$1.91	$1.86	$1.87	$15.68	28,410
2017-02-21	$1.90	$1.91	$1.87	$1.89	$15.85	31,082
2017-02-17	$1.90	$1.92	$1.85	$1.88	$15.76	28,424
2017-02-16	$1.86	$1.91	$1.83	$1.90	$15.93	29,252
2017-02-15	$1.86	$1.87	$1.81	$1.85	$15.51	13,760
2017-02-14	$1.85	$1.90	$1.79	$1.85	$15.51	45,715
2017-02-13	$1.85	$1.85	$1.83	$1.85	$15.51	28,170
2017-02-10	$1.83	$1.88	$1.80	$1.84	$15.43	24,542
2017-02-09	$1.80	$1.88	$1.74	$1.83	$15.34	59,167
2017-02-08	$1.77	$1.80	$1.71	$1.73	$14.50	50,514
2017-02-07	$1.82	$1.82	$1.77	$1.78	$14.92	26,834
2017-02-06	$1.82	$1.84	$1.79	$1.82	$15.26	29,402
2017-02-03	$1.86	$1.86	$1.79	$1.81	$15.17	15,718
2017-02-02	$1.85	$1.85	$1.80	$1.83	$15.34	20,933
2017-02-01	$1.89	$1.90	$1.83	$1.84	$15.43	19,375
2017-01-31	$1.83	$1.86	$1.78	$1.86	$15.59	26,055
2017-01-30	$1.90	$1.90	$1.76	$1.82	$15.26	37,492
2017-01-27	$1.90	$1.90	$1.85	$1.88	$15.76	21,226
2017-01-26	$1.88	$1.90	$1.86	$1.87	$15.68	21,718
2017-01-25	$1.93	$1.93	$1.87	$1.89	$15.85	31,873
2017-01-24	$1.95	$1.95	$1.88	$1.90	$15.93	54,744
2017-01-23	$2.00	$2.00	$1.92	$1.94	$16.26	37,892
2017-01-20	$1.98	$2.02	$1.97	$2.00	$16.77	37,988
2017-01-19	$1.95	$1.97	$1.90	$1.96	$16.43	28,032
2017-01-18	$1.95	$1.97	$1.88	$1.93	$16.18	47,496
2017-01-17	$2.11	$2.11	$1.91	$1.95	$16.35	84,403
2017-01-13	$2.04	$2.11	$2.04	$2.08	$17.44	37,166
2017-01-12	$2.01	$2.05	$1.95	$2.04	$17.10	44,972
2017-01-11	$2.00	$2.03	$1.91	$2.00	$16.77	55,950
2017-01-10	$1.93	$2.01	$1.87	$2.01	$16.85	38,664
2017-01-09	$2.01	$2.01	$1.76	$1.96	$16.43	56,081
2017-01-06	$1.89	$2.02	$1.87	$2.02	$16.94	91,673
2017-01-05	$1.87	$1.89	$1.82	$1.88	$15.76	39,167
2017-01-04	$1.78	$1.86	$1.77	$1.86	$15.59	45,038
2017-01-03	$1.72	$1.79	$1.71	$1.76	$14.76	40,425
2016-12-30	$1.71	$1.71	$1.68	$1.70	$14.25	22,512
2016-12-29	$1.71	$1.71	$1.67	$1.70	$14.25	22,957
2016-12-28	$1.71	$1.72	$1.69	$1.71	$14.34	31,101
2016-12-27	$1.71	$1.72	$1.67	$1.72	$14.42	24,051
2016-12-23	$1.67	$1.70	$1.66	$1.70	$14.25	25,523
2016-12-22	$1.63	$1.67	$1.63	$1.66	$13.92	36,348
2016-12-21	$1.64	$1.65	$1.61	$1.64	$13.75	24,575
2016-12-20	$1.62	$1.65	$1.59	$1.65	$13.83	25,454
2016-12-19	$1.59	$1.62	$1.56	$1.62	$13.58	37,563
2016-12-16	$1.58	$1.59	$1.51	$1.58	$13.25	55,167
2016-12-15	$1.51	$1.57	$1.47	$1.56	$13.08	55,863
2016-12-14	$1.60	$1.60	$1.46	$1.48	$12.41	93,929
2016-12-13	$1.60	$1.64	$1.55	$1.61	$13.50	66,258
2016-12-12	$1.70	$1.71	$1.57	$1.60	$13.41	73,238
2016-12-09	$1.73	$1.75	$1.69	$1.70	$13.82	69,743
2016-12-08	$1.64	$1.73	$1.64	$1.70	$13.82	62,929
2016-12-07	$1.65	$1.69	$1.63	$1.64	$13.33	55,414
2016-12-06	$1.62	$1.65	$1.61	$1.64	$13.33	35,504
2016-12-05	$1.62	$1.63	$1.60	$1.62	$13.17	31,138
2016-12-02	$1.63	$1.63	$1.58	$1.60	$13.01	19,656
2016-12-01	$1.62	$1.65	$1.56	$1.62	$13.17	31,200
2016-11-30	$1.60	$1.62	$1.59	$1.60	$13.01	25,545
2016-11-29	$1.62	$1.62	$1.55	$1.57	$12.76	42,416
2016-11-28	$1.65	$1.65	$1.55	$1.61	$13.09	47,031
2016-11-25	$1.66	$1.66	$1.63	$1.65	$13.41	9,252
2016-11-23	$1.66	$1.66	$1.60	$1.66	$13.50	34,294
2016-11-22	$1.68	$1.69	$1.56	$1.66	$13.50	57,718
2016-11-21	$1.71	$1.72	$1.62	$1.67	$13.58	48,082
2016-11-18	$1.63	$1.71	$1.59	$1.69	$13.74	58,289
2016-11-17	$1.78	$1.95	$1.56	$1.63	$13.25	123,600
2016-11-16	$1.69	$1.88	$1.64	$1.80	$14.63	215,630
2016-11-15	$1.56	$1.67	$1.56	$1.63	$13.25	106,570
2016-11-14	$1.51	$1.55	$1.47	$1.55	$12.60	64,939
2016-11-11	$1.46	$1.54	$1.44	$1.47	$11.95	101,272
2016-11-10	$1.40	$1.46	$1.38	$1.45	$11.79	84,113
2016-11-09	$1.30	$1.40	$1.27	$1.39	$11.30	62,172
2016-11-08	$1.34	$1.38	$1.26	$1.33	$10.81	68,444
2016-11-07	$1.30	$1.32	$1.23	$1.25	$10.16	35,105
2016-11-04	$1.23	$1.30	$1.21	$1.29	$10.49	32,681
2016-11-03	$1.22	$1.24	$1.20	$1.22	$9.92	27,324
2016-11-02	$1.27	$1.29	$1.21	$1.23	$10.00	38,598
2016-11-01	$1.29	$1.33	$1.27	$1.28	$10.41	42,780
2016-10-31	$1.30	$1.30	$1.26	$1.27	$10.32	44,625
2016-10-28	$1.34	$1.34	$1.28	$1.30	$10.57	77,198
2016-10-27	$1.37	$1.40	$1.33	$1.36	$11.06	30,318
2016-10-26	$1.41	$1.41	$1.35	$1.35	$10.98	19,181
2016-10-25	$1.40	$1.42	$1.37	$1.40	$11.38	43,416
2016-10-24	$1.36	$1.43	$1.31	$1.40	$11.38	79,490
2016-10-21	$1.35	$1.37	$1.33	$1.34	$10.89	46,450
2016-10-20	$1.38	$1.38	$1.34	$1.37	$11.14	20,034
2016-10-19	$1.37	$1.38	$1.35	$1.38	$11.22	30,420
2016-10-18	$1.34	$1.37	$1.34	$1.35	$10.98	32,293
2016-10-17	$1.29	$1.36	$1.29	$1.32	$10.73	33,213
2016-10-14	$1.28	$1.32	$1.27	$1.31	$10.65	25,704
2016-10-13	$1.30	$1.31	$1.27	$1.29	$10.49	20,255
2016-10-12	$1.30	$1.32	$1.27	$1.31	$10.65	22,164
2016-10-11	$1.36	$1.36	$1.29	$1.29	$10.49	29,401
2016-10-10	$1.36	$1.37	$1.35	$1.36	$11.06	9,813
2016-10-07	$1.38	$1.39	$1.35	$1.35	$10.98	13,001
2016-10-06	$1.35	$1.41	$1.35	$1.39	$11.30	36,182
2016-10-05	$1.32	$1.35	$1.31	$1.35	$10.98	11,231
2016-10-04	$1.34	$1.34	$1.31	$1.31	$10.65	9,267
2016-10-03	$1.35	$1.37	$1.31	$1.34	$10.89	17,762
2016-09-30	$1.31	$1.35	$1.27	$1.35	$10.98	29,724
2016-09-29	$1.34	$1.37	$1.31	$1.31	$10.65	25,260
2016-09-28	$1.29	$1.33	$1.28	$1.32	$10.73	22,995
2016-09-27	$1.29	$1.30	$1.27	$1.29	$10.49	25,924
2016-09-26	$1.38	$1.38	$1.29	$1.29	$10.49	33,568
2016-09-23	$1.39	$1.40	$1.35	$1.36	$11.06	21,919
2016-09-22	$1.35	$1.39	$1.34	$1.38	$11.22	46,967
2016-09-21	$1.30	$1.34	$1.29	$1.34	$10.89	35,628
2016-09-20	$1.26	$1.30	$1.25	$1.29	$10.49	36,626
2016-09-19	$1.27	$1.30	$1.25	$1.26	$10.24	39,407
2016-09-16	$1.22	$1.26	$1.19	$1.25	$10.16	87,823
2016-09-15	$1.25	$1.27	$1.19	$1.20	$9.76	160,985
2016-09-14	$1.36	$1.37	$1.23	$1.25	$10.16	181,375
2016-09-13	$1.42	$1.42	$1.36	$1.36	$11.06	46,480
2016-09-12	$1.38	$1.43	$1.37	$1.42	$11.54	52,086
2016-09-09	$1.51	$1.53	$1.47	$1.47	$11.54	74,682
2016-09-08	$1.51	$1.51	$1.49	$1.51	$11.86	67,765
2016-09-07	$1.48	$1.49	$1.47	$1.48	$11.62	23,494
2016-09-06	$1.50	$1.51	$1.45	$1.48	$11.62	41,024
2016-09-02	$1.46	$1.49	$1.43	$1.49	$11.70	17,972
2016-09-01	$1.45	$1.47	$1.42	$1.45	$11.39	47,078
2016-08-31	$1.46	$1.47	$1.45	$1.45	$11.39	26,580
2016-08-30	$1.45	$1.49	$1.45	$1.46	$11.47	17,667
2016-08-29	$1.46	$1.49	$1.45	$1.45	$11.39	47,828
2016-08-26	$1.46	$1.52	$1.46	$1.47	$11.54	96,989
2016-08-25	$1.49	$1.50	$1.47	$1.47	$11.54	41,987
2016-08-24	$1.53	$1.55	$1.49	$1.49	$11.70	48,764
2016-08-23	$1.53	$1.57	$1.52	$1.53	$12.02	44,588
2016-08-22	$1.54	$1.54	$1.50	$1.52	$11.94	29,735
2016-08-19	$1.55	$1.56	$1.51	$1.51	$11.86	46,250
2016-08-18	$1.55	$1.56	$1.49	$1.52	$11.94	88,723
2016-08-17	$1.63	$1.64	$1.55	$1.58	$12.41	65,275
2016-08-16	$1.63	$1.63	$1.57	$1.61	$12.64	40,419
2016-08-15	$1.56	$1.63	$1.52	$1.61	$12.64	63,212
2016-08-12	$1.57	$1.57	$1.53	$1.54	$12.09	20,387
2016-08-11	$1.56	$1.56	$1.52	$1.55	$12.17	21,921
2016-08-10	$1.54	$1.58	$1.52	$1.56	$12.25	19,480
2016-08-09	$1.58	$1.59	$1.55	$1.56	$12.25	17,096
2016-08-08	$1.58	$1.60	$1.55	$1.58	$12.41	25,571
2016-08-05	$1.45	$1.57	$1.45	$1.53	$12.02	52,580
2016-08-04	$1.50	$1.50	$1.44	$1.45	$11.39	75,711
2016-08-03	$1.45	$1.49	$1.45	$1.49	$11.70	66,511
2016-08-02	$1.50	$1.53	$1.45	$1.46	$11.47	40,466
2016-08-01	$1.51	$1.54	$1.50	$1.50	$11.78	20,545
2016-07-29	$1.55	$1.56	$1.50	$1.53	$12.02	44,492
2016-07-28	$1.54	$1.57	$1.51	$1.52	$11.94	27,835
2016-07-27	$1.56	$1.60	$1.54	$1.55	$12.17	16,821
2016-07-26	$1.56	$1.58	$1.54	$1.55	$12.17	41,332
2016-07-25	$1.58	$1.61	$1.58	$1.58	$12.41	21,637
2016-07-22	$1.60	$1.63	$1.56	$1.59	$12.49	40,427
2016-07-21	$1.58	$1.69	$1.58	$1.60	$12.57	68,323
2016-07-20	$1.56	$1.61	$1.55	$1.58	$12.41	29,614
2016-07-19	$1.56	$1.61	$1.56	$1.56	$12.25	30,171
2016-07-18	$1.50	$1.56	$1.48	$1.55	$12.17	40,352
2016-07-15	$1.53	$1.55	$1.51	$1.52	$11.94	25,578
2016-07-14	$1.59	$1.62	$1.52	$1.54	$12.09	41,416
2016-07-13	$1.62	$1.68	$1.55	$1.58	$12.41	41,390
2016-07-12	$1.54	$1.63	$1.54	$1.62	$12.72	42,924
2016-07-11	$1.53	$1.54	$1.48	$1.51	$11.86	38,758
2016-07-08	$1.45	$1.52	$1.42	$1.51	$11.86	48,624
2016-07-07	$1.50	$1.53	$1.41	$1.42	$11.15	53,768
2016-07-06	$1.52	$1.52	$1.41	$1.49	$11.70	31,186
2016-07-05	$1.56	$1.56	$1.43	$1.47	$11.54	64,555
2016-07-01	$1.59	$1.63	$1.57	$1.57	$12.33	29,563
2016-06-30	$1.61	$1.61	$1.55	$1.57	$12.33	22,386
2016-06-29	$1.56	$1.61	$1.50	$1.60	$12.57	39,886
2016-06-28	$1.59	$1.59	$1.53	$1.54	$12.09	36,854
2016-06-27	$1.66	$1.66	$1.51	$1.52	$11.94	50,802
2016-06-24	$1.65	$1.70	$1.57	$1.68	$13.19	99,566
2016-06-23	$1.68	$1.70	$1.63	$1.70	$13.35	48,501
2016-06-22	$1.70	$1.70	$1.65	$1.65	$12.96	23,796
2016-06-21	$1.73	$1.73	$1.69	$1.70	$13.35	20,907
2016-06-20	$1.70	$1.78	$1.69	$1.72	$13.51	36,479
2016-06-17	$1.66	$1.72	$1.65	$1.69	$13.27	42,930
2016-06-16	$1.72	$1.72	$1.65	$1.67	$13.11	23,805
2016-06-15	$1.71	$1.77	$1.71	$1.73	$13.59	22,656
2016-06-14	$1.83	$1.84	$1.76	$1.79	$13.66	28,373
2016-06-13	$1.87	$1.91	$1.83	$1.83	$13.97	30,085
2016-06-10	$1.94	$1.94	$1.88	$1.91	$14.58	26,506
2016-06-09	$1.96	$1.96	$1.91	$1.93	$14.73	30,130
2016-06-08	$1.92	$1.97	$1.89	$1.96	$14.96	33,882
2016-06-07	$1.93	$1.96	$1.84	$1.92	$14.65	45,940
2016-06-06	$1.83	$1.94	$1.82	$1.92	$14.65	48,810
2016-06-03	$1.85	$1.86	$1.80	$1.82	$13.89	28,202
2016-06-02	$1.87	$1.87	$1.81	$1.84	$14.04	15,252
2016-06-01	$1.87	$1.87	$1.78	$1.85	$14.12	19,016
2016-05-31	$1.83	$1.86	$1.83	$1.86	$14.20	34,729
2016-05-27	$1.73	$1.82	$1.72	$1.80	$13.74	35,896
2016-05-26	$1.73	$1.77	$1.68	$1.76	$13.43	16,341
2016-05-25	$1.68	$1.75	$1.65	$1.73	$13.20	42,093
2016-05-24	$1.65	$1.65	$1.60	$1.65	$12.59	28,509
2016-05-23	$1.70	$1.72	$1.64	$1.64	$12.52	22,549
2016-05-20	$1.70	$1.71	$1.65	$1.69	$12.90	29,154
2016-05-19	$1.78	$1.78	$1.66	$1.68	$12.82	34,944
2016-05-18	$1.77	$1.83	$1.68	$1.69	$12.90	23,465
2016-05-17	$1.66	$1.82	$1.66	$1.76	$13.43	46,141
2016-05-16	$1.67	$1.71	$1.63	$1.64	$12.52	39,230
2016-05-13	$1.68	$1.72	$1.65	$1.67	$12.75	16,660
2016-05-12	$1.74	$1.74	$1.63	$1.67	$12.75	23,458
2016-05-11	$1.74	$1.78	$1.69	$1.72	$13.13	25,003
2016-05-10	$1.75	$1.80	$1.70	$1.73	$13.20	57,089
2016-05-09	$1.70	$1.78	$1.66	$1.74	$13.28	30,454
2016-05-06	$1.66	$1.72	$1.66	$1.68	$12.82	38,008
2016-05-05	$1.73	$1.74	$1.65	$1.65	$12.59	39,376
2016-05-04	$1.78	$1.80	$1.71	$1.71	$13.05	29,749
2016-05-03	$1.85	$1.86	$1.78	$1.78	$13.59	31,840
2016-05-02	$1.93	$1.93	$1.85	$1.87	$14.27	26,865
2016-04-29	$1.97	$1.98	$1.87	$1.93	$14.73	39,165
2016-04-28	$1.98	$2.00	$1.92	$1.95	$14.88	48,641
2016-04-27	$2.00	$2.00	$1.92	$1.97	$15.04	35,850
2016-04-26	$1.94	$1.97	$1.88	$1.96	$14.96	31,263
2016-04-25	$1.91	$1.94	$1.87	$1.91	$14.58	25,678
2016-04-22	$1.96	$1.96	$1.85	$1.88	$14.35	40,628
2016-04-21	$1.99	$2.00	$1.92	$1.95	$14.88	33,011
2016-04-20	$1.96	$2.02	$1.93	$1.96	$14.96	48,255
2016-04-19	$1.96	$2.00	$1.93	$1.96	$14.96	40,010
2016-04-18	$1.96	$1.98	$1.90	$1.93	$14.73	21,903
2016-04-15	$1.83	$2.05	$1.83	$1.91	$14.58	134,992
2016-04-14	$1.82	$1.83	$1.73	$1.79	$13.66	29,543
2016-04-13	$1.67	$1.77	$1.66	$1.77	$13.51	53,940
2016-04-12	$1.66	$1.70	$1.64	$1.66	$12.67	33,259
2016-04-11	$1.61	$1.71	$1.61	$1.64	$12.52	51,213
2016-04-08	$1.60	$1.61	$1.56	$1.59	$12.14	38,102
2016-04-07	$1.56	$1.62	$1.54	$1.55	$11.83	44,244
2016-04-06	$1.56	$1.57	$1.53	$1.56	$11.91	28,835
2016-04-05	$1.56	$1.60	$1.54	$1.56	$11.91	43,532
2016-04-04	$1.60	$1.63	$1.56	$1.56	$11.91	39,275
2016-04-01	$1.57	$1.62	$1.56	$1.58	$12.06	36,975
2016-03-31	$1.55	$1.65	$1.55	$1.59	$12.14	29,811
2016-03-30	$1.61	$1.64	$1.54	$1.57	$11.98	37,199
2016-03-29	$1.56	$1.60	$1.53	$1.59	$12.14	22,645
2016-03-28	$1.56	$1.59	$1.54	$1.55	$11.83	20,880
2016-03-24	$1.56	$1.61	$1.53	$1.57	$11.98	33,396
2016-03-23	$1.61	$1.62	$1.56	$1.56	$11.91	35,791
2016-03-22	$1.67	$1.69	$1.61	$1.63	$12.44	30,203
2016-03-21	$1.69	$1.73	$1.64	$1.67	$12.75	34,680
2016-03-18	$1.74	$1.79	$1.67	$1.70	$12.98	33,792
2016-03-17	$1.71	$1.73	$1.68	$1.70	$12.98	17,216
2016-03-16	$1.70	$1.76	$1.69	$1.70	$12.98	21,742
2016-03-15	$1.78	$1.81	$1.69	$1.69	$12.90	35,833
2016-03-14	$1.84	$1.87	$1.78	$1.86	$13.79	49,132
2016-03-11	$1.79	$1.85	$1.75	$1.77	$13.12	55,364
2016-03-10	$1.82	$1.87	$1.79	$1.80	$13.34	32,340
2016-03-09	$1.84	$1.90	$1.80	$1.82	$13.49	24,004
2016-03-08	$1.92	$1.97	$1.80	$1.83	$13.57	37,081
2016-03-07	$1.81	$1.92	$1.81	$1.86	$13.79	45,348
2016-03-04	$1.76	$1.86	$1.74	$1.78	$13.20	62,896
2016-03-03	$1.67	$1.73	$1.66	$1.70	$12.60	27,919
2016-03-02	$1.74	$1.74	$1.65	$1.66	$12.31	24,446
2016-03-01	$1.74	$1.79	$1.71	$1.73	$12.82	28,873
2016-02-29	$1.72	$1.75	$1.70	$1.70	$12.60	27,027
2016-02-26	$1.72	$1.75	$1.68	$1.70	$12.60	19,733
2016-02-25	$1.80	$1.81	$1.65	$1.70	$12.60	44,707
2016-02-24	$1.90	$1.90	$1.79	$1.81	$13.42	25,381
2016-02-23	$1.96	$1.97	$1.90	$1.90	$14.09	13,525
2016-02-22	$1.97	$2.00	$1.94	$1.97	$14.60	15,941
2016-02-19	$2.02	$2.02	$1.90	$1.93	$14.31	26,019
2016-02-18	$2.03	$2.07	$1.98	$2.02	$14.97	15,573
2016-02-17	$1.99	$2.08	$1.95	$2.01	$14.90	36,485
2016-02-16	$1.77	$1.97	$1.76	$1.94	$14.38	25,140
2016-02-12	$1.73	$1.78	$1.70	$1.76	$13.05	35,632
2016-02-11	$1.81	$1.87	$1.68	$1.70	$12.60	55,268
2016-02-10	$2.08	$2.15	$1.76	$1.86	$13.79	45,046
2016-02-09	$2.00	$2.00	$1.89	$1.91	$14.16	55,878
2016-02-08	$2.08	$2.10	$1.99	$2.00	$14.83	42,519
2016-02-05	$2.13	$2.18	$2.09	$2.09	$15.49	15,943
2016-02-04	$2.07	$2.22	$2.07	$2.12	$15.72	15,552
2016-02-03	$2.10	$2.15	$2.00	$2.13	$15.79	27,869
2016-02-02	$2.28	$2.29	$2.17	$2.17	$16.09	25,158
2016-02-01	$2.28	$2.36	$2.25	$2.28	$16.90	30,718
2016-01-29	$2.17	$2.35	$2.17	$2.28	$16.90	44,368
2016-01-28	$2.16	$2.24	$2.15	$2.18	$16.16	17,723
2016-01-27	$2.16	$2.23	$2.14	$2.15	$15.94	15,699
2016-01-26	$2.24	$2.27	$2.13	$2.14	$15.86	28,676
2016-01-25	$2.31	$2.37	$2.21	$2.21	$16.38	27,236
2016-01-22	$2.24	$2.35	$2.20	$2.32	$17.20	42,613
2016-01-21	$2.17	$2.25	$2.13	$2.19	$16.23	34,768
2016-01-20	$2.08	$2.16	$2.00	$2.14	$15.86	45,429
2016-01-19	$2.15	$2.18	$2.07	$2.12	$15.72	36,763
2016-01-15	$2.17	$2.17	$2.06	$2.07	$15.35	47,767
2016-01-14	$2.23	$2.27	$2.11	$2.21	$16.38	54,741
2016-01-13	$2.12	$2.27	$2.12	$2.23	$16.53	48,978
2016-01-12	$2.33	$2.37	$2.06	$2.09	$15.49	50,555
2016-01-11	$2.45	$2.50	$2.31	$2.31	$17.12	31,315
2016-01-08	$2.59	$2.60	$2.48	$2.48	$18.38	28,038
2016-01-07	$2.61	$2.64	$2.54	$2.55	$18.90	23,299
2016-01-06	$2.71	$2.77	$2.65	$2.68	$19.87	37,131
2016-01-05	$2.85	$2.85	$2.71	$2.73	$20.24	49,067
2016-01-04	$2.96	$3.03	$2.81	$2.83	$20.98	33,924
2015-12-31	$3.00	$3.06	$2.95	$3.01	$22.31	20,558
2015-12-30	$2.98	$3.00	$2.94	$2.98	$22.09	15,018
2015-12-29	$3.06	$3.06	$2.94	$2.97	$22.02	15,549
2015-12-28	$3.04	$3.04	$2.98	$3.01	$22.31	11,846
2015-12-24	$3.09	$3.13	$3.00	$3.04	$22.54	15,840
2015-12-23	$3.05	$3.12	$3.03	$3.10	$22.98	21,710
2015-12-22	$2.82	$3.08	$2.81	$3.02	$22.39	35,251
2015-12-21	$2.99	$2.99	$2.79	$2.82	$20.91	41,595
2015-12-18	$2.99	$3.07	$2.93	$2.99	$22.17	37,548
2015-12-17	$3.11	$3.11	$2.96	$2.99	$22.17	48,597
2015-12-16	$3.07	$3.12	$3.06	$3.11	$23.06	20,801
2015-12-15	$3.04	$3.11	$3.03	$3.06	$22.68	35,333
2015-12-14	$3.21	$3.21	$2.99	$3.04	$22.17	53,659
2015-12-11	$3.30	$3.34	$3.20	$3.21	$23.41	34,317
2015-12-10	$3.50	$3.50	$3.32	$3.37	$24.58	22,667
2015-12-09	$3.37	$3.51	$3.37	$3.48	$25.38	14,017
2015-12-08	$3.40	$3.46	$3.35	$3.42	$24.95	8,486
2015-12-07	$3.49	$3.50	$3.36	$3.43	$25.02	21,946
2015-12-04	$3.46	$3.53	$3.43	$3.49	$25.46	23,273
2015-12-03	$3.55	$3.63	$3.32	$3.44	$25.09	32,760
2015-12-02	$3.50	$3.62	$3.42	$3.56	$25.97	58,534
2015-12-01	$3.38	$3.50	$3.37	$3.49	$25.46	23,343
2015-11-30	$3.34	$3.39	$3.31	$3.38	$24.65	20,493
2015-11-27	$3.31	$3.36	$3.28	$3.36	$24.51	3,483
2015-11-25	$3.27	$3.36	$3.27	$3.33	$24.29	17,884
2015-11-24	$3.26	$3.37	$3.22	$3.30	$24.07	24,584
2015-11-23	$3.42	$3.42	$3.24	$3.28	$23.92	24,972
2015-11-20	$3.41	$3.47	$3.37	$3.42	$24.95	20,287
2015-11-19	$3.55	$3.56	$3.37	$3.38	$24.65	22,654
2015-11-18	$3.52	$3.60	$3.47	$3.54	$25.82	24,793
2015-11-17	$3.58	$3.61	$3.51	$3.53	$25.75	38,857
2015-11-16	$3.53	$3.59	$3.48	$3.57	$26.04	17,772
2015-11-13	$3.30	$3.55	$3.30	$3.53	$25.75	24,400
2015-11-12	$3.47	$3.49	$3.40	$3.42	$24.95	18,093
2015-11-11	$3.63	$3.65	$3.49	$3.49	$25.46	12,004
2015-11-10	$3.63	$3.72	$3.57	$3.61	$26.33	19,714
2015-11-09	$3.54	$3.58	$3.51	$3.53	$25.75	14,330
2015-11-06	$3.54	$3.60	$3.48	$3.53	$25.75	39,624
2015-11-05	$3.52	$3.54	$3.43	$3.54	$25.82	35,340
2015-11-04	$3.53	$3.60	$3.46	$3.46	$25.24	48,262
2015-11-03	$3.60	$3.60	$3.45	$3.52	$25.68	35,714
2015-11-02	$3.56	$3.66	$3.56	$3.59	$26.19	17,200
2015-10-30	$3.58	$3.60	$3.53	$3.58	$26.11	12,470
2015-10-29	$3.58	$3.64	$3.56	$3.57	$26.04	11,150
2015-10-28	$3.61	$3.73	$3.57	$3.60	$26.26	19,363
2015-10-27	$3.61	$3.64	$3.46	$3.59	$26.19	21,082
2015-10-26	$3.80	$3.82	$3.60	$3.62	$26.40	34,574
2015-10-23	$3.82	$3.82	$3.75	$3.82	$27.86	28,464
2015-10-22	$3.82	$3.83	$3.74	$3.81	$27.79	21,869
2015-10-21	$3.83	$3.85	$3.75	$3.79	$27.64	34,496
2015-10-20	$3.78	$3.84	$3.74	$3.82	$27.86	25,830
2015-10-19	$3.78	$3.81	$3.74	$3.79	$27.64	16,781
2015-10-16	$3.82	$3.83	$3.76	$3.80	$27.72	17,851
2015-10-15	$3.63	$3.80	$3.60	$3.79	$27.64	18,559
2015-10-14	$3.64	$3.67	$3.60	$3.63	$26.48	18,350
2015-10-13	$3.74	$3.76	$3.62	$3.65	$26.62	19,406
2015-10-12	$3.85	$3.85	$3.70	$3.73	$27.21	22,519
2015-10-09	$3.85	$3.85	$3.78	$3.85	$28.08	18,745
2015-10-08	$3.77	$3.84	$3.72	$3.83	$27.94	21,508
2015-10-07	$3.82	$3.85	$3.73	$3.77	$27.50	19,721
2015-10-06	$3.68	$3.82	$3.68	$3.77	$27.50	17,142
2015-10-05	$3.65	$3.72	$3.61	$3.69	$26.92	39,093
2015-10-02	$3.61	$3.71	$3.57	$3.60	$26.26	32,088
2015-10-01	$3.55	$3.57	$3.44	$3.56	$25.97	12,314
2015-09-30	$3.40	$3.53	$3.40	$3.52	$25.68	16,985
2015-09-29	$3.39	$3.42	$3.32	$3.38	$24.65	14,616
2015-09-28	$3.56	$3.56	$3.35	$3.38	$24.65	21,204
2015-09-25	$3.85	$3.85	$3.47	$3.50	$25.53	28,575
2015-09-24	$3.82	$3.86	$3.75	$3.83	$27.94	14,090
2015-09-23	$3.84	$3.86	$3.82	$3.82	$27.86	13,726
2015-09-22	$3.82	$3.87	$3.82	$3.85	$28.08	12,602
2015-09-21	$3.95	$3.95	$3.80	$3.82	$27.86	16,489
2015-09-18	$3.92	$3.94	$3.81	$3.92	$28.59	23,645
2015-09-17	$3.75	$3.90	$3.75	$3.90	$28.45	20,396
2015-09-16	$3.71	$3.78	$3.70	$3.75	$27.35	24,693
2015-09-15	$3.70	$3.80	$3.67	$3.79	$27.28	12,748
2015-09-14	$3.73	$3.77	$3.66	$3.73	$26.85	9,271
2015-09-11	$3.71	$3.75	$3.68	$3.74	$26.92	11,249
2015-09-10	$3.72	$3.75	$3.64	$3.73	$26.85	16,909
2015-09-09	$3.78	$3.78	$3.70	$3.71	$26.70	18,535
2015-09-08	$3.80	$3.80	$3.72	$3.72	$26.78	13,196
2015-09-04	$3.61	$3.84	$3.57	$3.75	$26.99	13,759
2015-09-03	$3.48	$3.68	$3.48	$3.67	$26.42	17,170
2015-09-02	$3.41	$3.50	$3.34	$3.50	$25.19	15,542
2015-09-01	$3.40	$3.44	$3.37	$3.37	$24.26	18,073
2015-08-31	$3.40	$3.48	$3.33	$3.45	$24.83	31,715
2015-08-28	$3.27	$3.42	$3.27	$3.35	$24.11	36,151

Navios Maritime Acquisition Corp (NNA) Exchange: NYSE